Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.96,16.203,15.96,16.109,117948,0
2005-02-28,15.96,16.081,15.899,16.069,150721,0
2005-03-01,16.081,16.149,15.96,16.081,267342,0
2005-03-02,15.986,16.164,15.96,16.081,152640,0
2005-03-03,16.212,16.616,16.212,16.474,505892,0
2005-03-04,16.902,17.24,16.841,17.166,945063,0
2005-03-07,17.24,17.3,17.166,17.268,384107,0
2005-03-08,17.029,17.138,16.888,17.078,462641,0
2005-03-09,17.172,17.281,17.138,17.233,243279,0
2005-03-10,17.186,17.288,17.186,17.26,304836,0
2005-03-11,17.166,17.233,16.875,17.098,195449,0
2005-03-14,17.22,17.233,17.045,17.138,181574,0
2005-03-15,17.105,17.172,17.022,17.098,150573,0
2005-03-16,17.233,17.504,17.233,17.334,456293,0
2005-03-17,17.09,17.152,17.037,17.064,676837,0
2005-03-18,16.93,17.05,16.875,16.902,209916,0
2005-03-21,16.652,16.686,16.543,16.637,883212,0
2005-03-22,16.482,16.712,16.286,16.4,585313,0
2005-03-23,16.34,16.359,16.076,16.164,299521,0
2005-03-24,16.178,16.264,15.967,16.081,470908,0
2005-03-28,15.96,16.033,15.878,15.886,146440,0
2005-03-29,15.844,15.852,15.798,15.832,589887,0
2005-03-30,15.892,16.081,15.844,16.028,359160,0
2005-03-31,16.088,16.088,15.852,15.899,126364,0
2005-04-01,16.048,16.406,16.048,16.38,347940,0
2005-04-04,16.34,16.34,16.149,16.257,174929,0
2005-04-05,16.136,16.373,16.136,16.304,229697,0
2005-04-06,16.304,16.366,16.178,16.212,173749,0
2005-04-07,16.195,16.291,16.164,16.183,241357,0
2005-04-08,16.312,16.312,16.143,16.149,108060,0
2005-04-11,16.149,16.149,16.081,16.115,111603,0
2005-04-12,16.183,16.304,16.149,16.272,255235,0
2005-04-13,16.34,16.34,16.042,16.042,86061,0
2005-04-14,15.98,16.008,15.674,15.778,478730,0
2005-04-15,15.614,15.723,15.554,15.581,341888,0
2005-04-18,15.391,15.397,15.2,15.297,446846,0
2005-04-19,15.297,15.512,15.297,15.486,386618,0
2005-04-20,15.486,15.614,15.391,15.519,704737,0
2005-04-21,15.614,15.622,15.548,15.56,567007,0
2005-04-22,15.6,15.674,15.548,15.548,182752,0
2005-04-25,15.581,15.778,15.581,15.743,161054,0
2005-04-26,15.878,16.104,15.871,15.96,320480,0
2005-04-27,15.96,16.076,15.925,16.008,276047,0
2005-04-28,16.069,16.115,16.021,16.042,169615,0
2005-04-29,16.104,16.279,16.104,16.251,266896,0
2005-05-02,16.34,16.414,16.298,16.304,172125,0
2005-05-03,16.366,16.406,16.304,16.34,461755,0
2005-05-04,16.34,16.474,16.34,16.373,577489,0
2005-05-05,16.461,16.766,16.455,16.712,337311,0
2005-05-06,16.712,16.746,16.589,16.598,92409,0
2005-05-09,16.712,16.921,16.712,16.8,216557,0
2005-05-10,16.704,16.704,16.529,16.529,216262,0
2005-05-11,16.529,16.529,16.345,16.49,674623,0
2005-05-12,16.49,16.49,16.164,16.34,172569,0
2005-05-13,16.345,16.434,16.212,16.42,440055,0
2005-05-16,16.34,16.393,16.212,16.333,112192,0
2005-05-17,16.353,16.589,16.245,16.529,193235,0
2005-05-18,16.652,16.652,16.353,16.543,110126,0
2005-05-19,16.652,16.867,16.652,16.867,98463,0
2005-05-20,16.854,16.895,16.529,16.671,310741,0
2005-05-23,16.515,16.616,16.482,16.589,368313,0
2005-05-24,16.848,16.848,16.589,16.686,402560,0
2005-05-25,16.555,16.631,16.555,16.589,221872,0
2005-05-26,16.652,16.8,16.598,16.772,176701,0
2005-05-27,16.807,16.981,16.704,16.981,120608,0
2005-05-31,17.029,17.315,16.975,17.12,231026,0
2005-06-01,17.66,18.215,17.627,17.747,745627,0
2005-06-02,18.338,18.386,18.134,18.148,751090,0
2005-06-03,18.27,18.419,18.202,18.331,900040,0
2005-06-06,18.967,18.967,18.677,18.79,1211959,0
2005-06-07,18.609,18.609,18.297,18.311,421159,0
2005-06-08,17.72,18.04,17.72,17.863,481242,0
2005-06-09,17.789,17.979,17.789,17.897,162825,0
2005-06-10,17.904,17.979,17.83,17.885,192054,0
2005-06-13,17.709,18.019,17.709,17.919,181131,0
2005-06-14,17.979,18.033,17.891,17.897,272212,0
2005-06-15,18.323,18.338,18.087,18.277,216706,0
2005-06-16,18.405,18.609,18.263,18.317,169909,0
2005-06-17,18.29,18.628,18.29,18.54,330815,0
2005-06-20,18.54,18.54,18.345,18.371,90637,0
2005-06-21,18.249,18.331,18.21,18.263,91376,0
2005-06-22,18.202,18.52,18.202,18.48,406546,0
2005-06-23,18.419,18.52,18.365,18.446,154852,0
2005-06-24,18.419,18.52,18.419,18.472,258337,0
2005-06-27,18.52,18.664,18.513,18.58,280626,0
2005-06-28,18.58,18.731,18.494,18.54,194712,0
2005-06-29,18.54,18.54,18.419,18.467,237372,0
2005-06-30,18.467,18.467,18.297,18.323,293173,0
2005-07-01,18.195,18.29,17.742,17.878,1289014,0
2005-07-05,17.22,17.593,17.208,17.403,653365,0
2005-07-06,17.444,17.519,17.382,17.409,311180,0
2005-07-07,17.281,17.66,17.281,17.552,146586,0
2005-07-08,17.849,18.23,17.809,18.134,584576,0
2005-07-11,18.128,18.128,17.714,17.958,240475,0
2005-07-12,17.979,17.979,17.911,17.938,394588,0
2005-07-13,17.776,17.776,17.559,17.593,531876,0
2005-07-14,17.349,17.498,17.226,17.431,762752,0
2005-07-15,17.586,17.709,17.349,17.519,359160,0
2005-07-18,17.524,17.532,17.47,17.519,289480,0
2005-07-19,17.524,17.532,17.444,17.504,253612,0
2005-07-20,17.66,17.823,17.627,17.815,314872,0
2005-07-21,17.979,18.277,17.979,18.263,204160,0
2005-07-22,18.263,18.317,18.128,18.284,200615,0
2005-07-25,18.323,18.323,18.046,18.067,93147,0
2005-07-26,17.911,18.067,17.911,18.054,106728,0
2005-07-27,18.019,18.311,17.923,18.29,221580,0
2005-07-28,18.311,18.331,18.284,18.29,140978,0
2005-07-29,18.338,18.358,18.27,18.338,124443,0
2005-08-01,18.23,18.439,18.168,18.419,102448,0
2005-08-02,18.446,18.472,18.311,18.419,164153,0
2005-08-03,18.454,18.595,18.446,18.575,112783,0
2005-08-04,18.575,18.575,18.43,18.508,157806,0
2005-08-05,18.48,18.508,18.446,18.48,109387,0
2005-08-08,18.48,18.67,18.419,18.446,405366,0
2005-08-09,18.358,18.54,18.358,18.513,145108,0
2005-08-10,18.67,18.88,18.656,18.872,426177,0
2005-08-11,18.935,19.09,18.921,19.09,352516,0
2005-08-12,19.11,19.177,19.015,19.035,289480,0
2005-08-15,18.785,18.846,18.649,18.846,384107,0
2005-08-16,18.446,18.664,18.446,18.615,481978,0
2005-08-17,18.513,18.575,18.486,18.513,91230,0
2005-08-18,18.446,18.48,18.202,18.222,300112,0
2005-08-19,18.222,18.249,18.072,18.102,336426,0
2005-08-22,17.789,17.964,17.747,17.837,406841,0
2005-08-23,17.566,17.573,17.403,17.49,918343,0
2005-08-24,17.349,17.409,17.324,17.349,538222,0
2005-08-25,17.327,17.504,17.281,17.504,386913,0
2005-08-26,17.504,17.578,17.431,17.532,164153,0
2005-08-29,17.369,17.566,17.26,17.552,297454,0
2005-08-30,17.66,17.863,17.66,17.782,589596,0
2005-08-31,17.891,17.964,17.769,17.919,352366,0
2005-09-01,18.323,18.338,18.087,18.168,717729,0
2005-09-02,18.102,18.134,17.93,17.993,315908,0
2005-09-06,17.693,17.815,17.64,17.742,784453,0
2005-09-07,17.747,17.762,17.519,17.72,283872,0
2005-09-08,17.72,17.762,17.606,17.633,170943,0
2005-09-09,17.64,17.897,17.633,17.809,141565,0
2005-09-12,17.809,17.809,17.423,17.444,239735,0
2005-09-13,17.532,17.566,17.307,17.382,248889,0
2005-09-14,17.389,17.423,17.281,17.334,327864,0
2005-09-15,17.341,17.349,17.22,17.315,334359,0
2005-09-16,17.377,17.532,17.369,17.504,301292,0
2005-09-19,17.504,17.809,17.504,17.66,293913,0
2005-09-20,18.04,18.128,17.979,18.04,775596,0
2005-09-21,18.134,18.338,18.121,18.311,379974,0
2005-09-22,18.311,18.399,18.072,18.256,745184,0
2005-09-23,18.54,18.67,18.338,18.575,333622,0
2005-09-26,18.67,18.872,18.642,18.825,331702,0
2005-09-27,18.859,18.967,18.757,18.967,695436,0
2005-09-28,18.967,19.177,18.921,19.137,636833,0
2005-09-29,19.076,19.198,19.029,19.149,291255,0
2005-09-30,19.049,19.294,19.049,19.204,330667,0
2005-10-03,19.177,19.312,19.144,19.272,223940,0
2005-10-04,19.239,19.335,18.975,18.988,291108,0
2005-10-05,18.975,19.022,18.763,18.813,224826,0
2005-10-06,18.751,18.797,18.54,18.575,206815,0
2005-10-07,18.609,19.029,18.548,19.029,210506,0
2005-10-10,18.988,19.312,18.988,19.279,329932,0
2005-10-11,19.286,19.353,19.239,19.272,195743,0
2005-10-12,19.272,19.3,19.204,19.266,853833,0
2005-10-13,19.239,19.327,19.015,19.096,468105,0
2005-10-14,19.102,19.102,18.575,18.67,621038,0
2005-10-17,18.54,18.79,18.54,18.615,173895,0
2005-10-18,18.677,18.677,18.595,18.664,151161,0
2005-10-19,18.446,18.763,18.419,18.724,281068,0
2005-10-20,18.562,18.724,18.508,18.548,125919,0
2005-10-21,18.548,18.636,18.215,18.338,238258,0
2005-10-24,18.46,18.921,18.46,18.797,358422,0
2005-10-25,18.67,18.772,18.534,18.628,168878,0
2005-10-26,18.825,19.157,18.818,19.131,176110,0
2005-10-27,19.226,19.232,18.818,18.846,145108,0
2005-10-28,19.049,19.184,18.988,19.149,176997,0
2005-10-31,19.144,19.144,18.921,19.015,129760,0
2005-11-01,19.015,19.015,18.893,18.9,350894,0
2005-11-02,19.652,19.809,19.551,19.652,906093,0
2005-11-03,19.902,20.018,19.78,19.828,514159,0
2005-11-04,19.835,19.835,19.551,19.562,156330,0
2005-11-07,19.835,19.936,19.624,19.928,395622,0
2005-11-08,20.214,20.485,20.18,20.438,541913,0
2005-11-09,20.654,21.008,20.566,20.917,716547,0
2005-11-10,20.892,20.892,20.464,20.505,477254,0
2005-11-11,20.654,20.784,20.505,20.654,207110,0
2005-11-14,20.628,20.628,20.417,20.513,160906,0
2005-11-15,20.464,20.587,20.261,20.283,209476,0
2005-11-16,20.283,20.554,20.283,20.362,464559,0
2005-11-17,20.362,20.369,19.922,20.187,581623,0
2005-11-18,20.187,20.303,20.16,20.207,404184,0
2005-11-21,20.396,20.675,20.396,20.613,210947,0
2005-11-22,20.492,20.499,20.269,20.43,287714,0
2005-11-23,20.464,20.464,20.214,20.242,244014,0
2005-11-25,20.187,20.308,20.01,20.207,174636,0
2005-11-28,20.2,20.247,20.018,20.038,261584,0
2005-11-29,20.12,20.187,20.092,20.145,332442,0
2005-11-30,20.133,20.16,19.895,19.928,187183,0
2005-12-01,20.058,20.174,20.005,20.139,124443,0
2005-12-02,20.235,20.532,20.235,20.464,227187,0
2005-12-05,20.559,20.729,20.446,20.505,215082,0
2005-12-06,20.628,20.851,20.485,20.762,195007,0
2005-12-07,20.892,21.102,20.769,20.972,267489,0
2005-12-08,21.033,21.116,20.776,20.804,227187,0
2005-12-09,20.816,20.939,20.769,20.851,121787,0
2005-12-12,20.972,21.116,20.945,21.033,40152,0
2005-12-13,21.061,21.285,20.972,21.236,110273,0
2005-12-14,21.299,21.299,21.11,21.176,114995,0
2005-12-15,21.086,21.116,20.797,20.917,89309,0
2005-12-16,20.816,20.912,20.755,20.791,110568,0
2005-12-19,20.791,21.008,20.791,20.966,208442,0
2005-12-20,21.069,21.121,21.02,21.033,160906,0
2005-12-21,21.128,21.427,21.11,21.304,141862,0
2005-12-22,21.304,21.42,21.285,21.326,168287,0
2005-12-23,21.487,21.487,21.359,21.393,151753,0
2005-12-27,21.433,21.446,21.008,21.094,134040,0
2005-12-28,21.128,21.38,21.128,21.304,220987,0
2005-12-29,21.603,21.662,21.515,21.515,272360,0
2005-12-30,21.521,21.63,21.102,21.155,157806,0
2006-01-03,21.446,22.077,21.446,22.07,637867,0
2006-01-04,22.266,22.288,21.982,22.003,313692,0
2006-01-05,22.003,22.179,21.936,22.11,372444,0
2006-01-06,21.92,22.131,21.92,22.11,333329,0
2006-01-09,22.017,22.374,21.982,22.374,800841,0
2006-01-10,22.233,22.374,22.212,22.355,409790,0
2006-01-11,22.423,22.423,22.137,22.327,502057,0
2006-01-12,22.327,22.47,22.3,22.327,244161,0
2006-01-13,22.327,22.363,22.207,22.212,192201,0
2006-01-17,22.233,22.233,21.487,21.603,455260,0
2006-01-18,21.501,21.603,21.285,21.299,326094,0
2006-01-19,21.508,21.521,21.086,21.346,774118,0
2006-01-20,21.195,21.21,20.308,20.308,774857,0
2006-01-23,20.654,20.917,20.594,20.906,569665,0
2006-01-24,20.912,21.366,20.831,21.346,291994,0
2006-01-25,21.487,21.786,21.462,21.618,313546,0
2006-01-26,22.11,22.226,22.017,22.226,352073,0
2006-01-27,22.207,22.55,22.192,22.457,254793,0
2006-01-30,22.483,22.753,22.389,22.504,162088,0
2006-01-31,22.504,22.659,22.435,22.572,155590,0
2006-02-01,22.592,22.936,22.504,22.836,239143,0
2006-02-02,22.843,22.843,22.567,22.592,280921,0
2006-02-03,22.55,22.55,22.266,22.389,394883,0
2006-02-06,22.389,23.214,22.233,23.026,592545,0
2006-02-07,21.886,21.895,21.299,21.529,1016216,0
2006-02-08,21.548,21.618,20.816,21.515,705920,0
2006-02-09,21.536,21.698,21.446,21.454,301441,0
2006-02-10,21.609,21.915,21.542,21.583,406988,0
2006-02-13,21.554,21.562,21.195,21.202,320336,0
2006-02-14,21.366,22.117,21.319,22.077,321661,0
2006-02-15,21.92,21.928,21.57,21.662,150721,0
2006-02-16,21.662,22.171,21.319,22.117,347053,0
2006-02-17,22.117,22.125,21.554,21.662,243720,0
2006-02-21,21.603,21.915,21.385,21.57,285794,0
2006-02-22,21.38,21.38,21.075,21.218,114406,0
2006-02-23,21.637,21.995,21.474,21.92,279150,0
2006-02-24,21.759,21.766,20.96,21.121,487291,0
2006-02-27,21.698,22.036,21.583,21.786,267634,0
2006-02-28,21.759,21.928,21.433,21.759,347498,0
2006-03-01,21.759,22.497,21.698,22.49,362999,0
2006-03-02,22.327,22.7,22.3,22.675,171830,0
2006-03-03,22.646,22.753,22.611,22.72,238406,0
2006-03-06,22.753,22.998,22.753,22.836,553427,0
2006-03-07,22.632,22.659,22.55,22.576,467218,0
2006-03-08,22.606,22.708,22.483,22.567,194121,0
2006-03-09,22.592,22.686,22.457,22.457,119721,0
2006-03-10,22.266,22.692,22.207,22.646,166221,0
2006-03-13,22.708,22.828,22.592,22.741,209916,0
2006-03-14,22.741,22.884,22.681,22.708,158098,0
2006-03-15,22.363,22.675,22.137,22.457,279590,0
2006-03-16,22.457,22.7,22.442,22.659,361077,0
2006-03-17,22.7,22.802,22.7,22.767,141862,0
2006-03-20,22.802,23.141,22.802,23.113,334063,0
2006-03-21,23.121,23.121,22.767,23.026,164300,0
2006-03-22,22.991,23.207,22.936,23.161,165186,0
2006-03-23,23.207,23.297,23.181,23.256,295831,0
2006-03-24,23.207,23.303,23.086,23.207,204899,0
2006-03-27,23.214,23.406,23.196,23.406,219657,0
2006-03-28,23.406,23.406,23.222,23.276,130054,0
2006-03-29,23.317,23.582,23.303,23.473,170943,0
2006-03-30,23.473,23.872,23.432,23.845,510915,0
2006-03-31,24.001,24.033,23.574,23.696,2638113,0
2006-04-03,23.696,24.033,23.648,23.77,1175203,0
2006-04-04,23.777,23.845,23.656,23.812,1604777,0
2006-04-05,23.716,24.171,23.716,23.907,151016,0
2006-04-06,24.156,24.239,24.033,24.177,234124,0
2006-04-07,24.313,24.347,24.123,24.244,326538,0
2006-04-10,24.313,24.313,23.723,23.892,998059,0
2006-04-11,24.251,24.326,23.432,24.326,1188637,0
2006-04-12,24.326,24.785,24.096,24.278,1011788,0
2006-04-13,24.359,24.468,24.184,24.272,104515,0
2006-04-17,24.278,24.476,24.033,24.116,701491,0
2006-04-18,24.177,24.408,24.177,24.359,133892,0
2006-04-19,24.123,24.123,23.824,23.994,302915,0
2006-04-20,24.033,24.217,23.947,23.947,149539,0
2006-04-21,23.987,24.04,23.878,23.987,414222,0
2006-04-24,24.033,24.068,23.818,23.907,286235,0
2006-04-25,23.907,24.156,23.907,24.023,708132,0
2006-04-26,24.001,24.767,23.94,24.759,594909,0
2006-04-27,24.759,24.976,24.718,24.759,321518,0
2006-04-28,24.759,25.334,24.67,25.072,296272,0
2006-05-01,25.072,25.225,25.017,25.16,77797,0
2006-05-02,24.976,25.072,24.935,24.989,734408,0
2006-05-03,25.045,25.641,25.045,25.424,504564,0
2006-05-04,25.225,25.722,25.225,25.707,575720,0
2006-05-05,26.02,26.066,25.89,25.998,232646,0
2006-05-08,27.72,27.748,26.813,26.86,529661,0
2006-05-09,26.853,26.86,26.223,26.379,361374,0
2006-05-10,26.27,26.52,26.27,26.304,420866,0
2006-05-11,26.175,26.275,25.924,25.985,568484,0
2006-05-12,25.864,25.864,25.315,25.558,615133,0
2006-05-15,25.342,25.342,24.881,24.97,362850,0
2006-05-16,24.97,25.315,24.916,25.051,497329,0
2006-05-17,25.051,25.084,24.495,24.536,569519,0
2006-05-18,24.476,24.482,23.98,24.123,300999,0
2006-05-19,24.056,24.21,23.98,24.123,646725,0
2006-05-22,24.001,24.001,22.998,23.459,749466,0
2006-05-23,23.459,23.628,23.371,23.371,455703,0
2006-05-24,23.242,23.526,22.884,22.926,344988,0
2006-05-25,22.926,23.344,22.926,23.228,291108,0
2006-05-26,23.696,24.333,23.669,24.156,400640,0
2006-05-30,24.326,24.326,23.067,23.099,747695,0
2006-05-31,23.289,23.866,23.289,23.758,322550,0
2006-06-01,23.758,23.94,23.656,23.852,349120,0
2006-06-02,24.116,24.759,24.096,24.536,301589,0
2006-06-05,24.217,24.239,23.792,23.797,283724,0
2006-06-06,23.892,23.926,23.696,23.696,166662,0
2006-06-07,23.398,23.514,23.269,23.289,148800,0
2006-06-08,22.936,22.951,22.349,22.64,503827,0
2006-06-09,22.708,23.067,22.708,22.802,140388,0
2006-06-12,22.646,22.896,21.936,22.017,426916,0
2006-06-13,21.832,22.009,21.195,21.27,511354,0
2006-06-14,21.263,21.657,20.784,20.816,895905,0
2006-06-15,20.816,21.806,20.776,21.759,960859,0
2006-06-16,21.698,21.739,21.474,21.474,363145,0
2006-06-19,21.562,21.759,21.285,21.285,276787,0
2006-06-20,21.128,21.258,21,21.102,172569,0
2006-06-21,21.033,21.44,21.033,21.372,300259,0
2006-06-22,21.529,21.698,21.38,21.38,451717,0
2006-06-23,21.319,21.319,20.864,21.086,413778,0
2006-06-26,21.02,21.094,20.809,20.917,568484,0
2006-06-27,20.851,20.892,20.587,20.587,424850,0
2006-06-28,20.587,20.594,20.283,20.505,466629,0
2006-06-29,20.566,21.393,20.566,21.285,382040,0
2006-06-30,21.65,21.989,21.536,21.771,277969,0
2006-07-03,22.327,22.592,22.164,22.592,164742,0
2006-07-05,23.222,23.453,22.783,23.113,1201773,0
2006-07-06,23.207,23.249,22.809,23.018,489065,0
2006-07-07,23.398,23.493,23.121,23.127,442565,0
2006-07-10,23.493,23.792,23.406,23.744,895905,0
2006-07-11,23.716,23.723,23.079,23.344,569962,0
2006-07-12,23.283,23.426,23.207,23.317,264684,0
2006-07-13,23.338,23.338,22.753,22.753,598746,0
2006-07-14,22.646,22.652,22.158,22.218,386913,0
2006-07-17,21.806,22.017,21.806,21.928,472089,0
2006-07-18,21.895,22.171,21.826,21.989,659124,0
2006-07-19,21.908,22.511,21.895,22.451,543388,0
2006-07-20,22.708,22.767,22.273,22.3,349266,0
2006-07-21,22.708,22.794,22.355,22.497,240326,0
2006-07-24,22.592,23.261,22.572,23.261,380712,0
2006-07-25,23.228,23.322,22.959,23.261,249476,0
2006-07-26,23.418,23.418,23.236,23.377,200320,0
2006-07-27,24.001,24.285,23.974,24.251,311773,0
2006-07-28,24.244,24.442,24.184,24.326,365802,0
2006-07-31,24.929,25.225,24.597,24.718,284020,0
2006-08-01,24.856,24.964,24.597,24.802,338640,0
2006-08-02,24.55,24.84,24.468,24.84,260696,0
2006-08-03,24.84,25.581,24.739,25.389,751534,0
2006-08-04,25.497,25.581,25.225,25.249,376136,0
2006-08-07,25.538,25.775,25.538,25.768,361965,0
2006-08-08,25.546,25.79,24.922,25.072,569665,0
2006-08-09,24.916,24.949,23.797,23.96,661042,0
2006-08-10,24.285,24.664,23.968,24.631,408166,0
2006-08-11,24.949,24.955,24.644,24.916,292289,0
2006-08-14,24.916,24.949,24.577,24.767,211688,0
2006-08-15,24.922,24.949,24.733,24.767,365802,0
2006-08-16,24.347,24.591,24.34,24.382,204453,0
2006-08-17,24.382,24.382,23.968,24.09,199287,0
2006-08-18,24.278,24.278,24.001,24.068,94182,0
2006-08-21,24.068,24.131,23.885,24.001,135958,0
2006-08-22,24.033,24.033,23.723,23.805,287565,0
2006-08-23,23.792,23.83,23.669,23.723,364769,0
2006-08-24,23.656,23.656,23.276,23.338,342481,0
2006-08-25,23.207,23.642,23.207,23.485,381301,0
2006-08-28,23.479,23.554,23.344,23.499,220839,0
2006-08-29,23.587,23.675,23.493,23.56,500726,0
2006-08-30,23.398,23.398,23.249,23.33,313546,0
2006-08-31,23.656,23.669,23.526,23.615,379676,0
2006-09-01,23.648,23.682,23.574,23.675,547965,0
2006-09-05,24.285,24.603,24.285,24.352,1024186,0
2006-09-06,24.468,24.644,24.393,24.569,690713,0
2006-09-07,24.712,24.802,24.482,24.61,575865,0
2006-09-08,24.658,25.592,24.536,25.389,1063306,0
2006-09-11,25.281,25.288,24.861,24.997,820768,0
2006-09-12,24.997,25.207,24.922,25.045,415848,0
2006-09-13,25.045,25.635,25.011,25.558,368163,0
2006-09-14,25.62,25.667,25.41,25.612,331556,0
2006-09-15,26.215,26.568,26.215,26.562,912437,0
2006-09-18,27.755,27.755,27.287,27.571,880552,0
2006-09-19,28.322,28.383,27.138,27.571,1434425,0
2006-09-20,27.623,27.761,27.124,27.415,661633,0
2006-09-21,28.288,28.316,27.598,27.653,837154,0
2006-09-22,27.449,27.549,27.259,27.28,410233,0
2006-09-25,27.334,27.449,27.071,27.415,728357,0
2006-09-26,27.788,28.065,27.647,28.052,663256,0
2006-09-27,28.052,28.127,27.755,27.856,809693,0
2006-09-28,27.856,27.856,27.523,27.653,346613,0
2006-09-29,27.591,27.612,27.265,27.476,353548,0
2006-10-02,27.693,27.943,27.666,27.909,631520,0
2006-10-03,27.788,27.848,27.606,27.638,310150,0
2006-10-04,27.606,27.606,27.328,27.489,454963,0
2006-10-05,27.693,27.935,27.606,27.931,348529,0
2006-10-06,27.515,27.523,27.259,27.354,362554,0
2006-10-09,27.374,27.47,26.846,26.914,635798,0
2006-10-10,27.179,27.212,26.934,27.091,395914,0
2006-10-11,27.097,27.097,26.853,26.982,733523,0
2006-10-12,27.131,27.606,27.131,27.606,404184,0
2006-10-13,27.504,27.638,27.422,27.564,164596,0
2006-10-16,27.8,27.89,27.666,27.788,617644,0
2006-10-17,27.623,27.623,27.11,27.157,332293,0
2006-10-18,27.38,27.916,27.38,27.916,393851,0
2006-10-19,28.168,28.383,28.025,28.269,535417,0
2006-10-20,28.424,28.424,28.113,28.179,636391,0
2006-10-23,28.424,28.439,27.965,28.004,917902,0
2006-10-24,27.95,28.349,27.882,28.329,1110990,0
2006-10-25,28.533,28.858,28.229,28.709,1180812,0
2006-10-26,28.648,28.844,28.356,28.844,717432,0
2006-10-27,28.925,29.774,28.703,29.576,1624411,0
2006-10-30,29.536,30.017,29.427,29.92,840991,0
2006-10-31,29.766,30.091,29.766,30.028,1110693,0
2006-11-01,30.028,30.41,29.969,30.01,836118,0
2006-11-02,30.199,30.503,30.052,30.348,627387,0
2006-11-03,31.852,31.852,30.41,31.195,1207826,0
2006-11-06,31.059,31.372,30.923,31.201,843355,0
2006-11-07,31.269,31.378,31.073,31.378,509436,0
2006-11-08,30.781,30.998,30.585,30.754,712709,0
2006-11-09,31.832,32.732,31.695,31.825,847337,0
2006-11-10,32.171,32.185,31.832,32.014,378498,0
2006-11-13,31.785,31.86,31.025,31.337,458802,0
2006-11-14,30.971,31.019,30.261,30.746,2326784,0
2006-11-15,30.022,30.653,30.017,30.369,729390,0
2006-11-16,30.746,31.025,30.746,30.91,287416,0
2006-11-17,31.073,31.269,30.917,31.201,200320,0
2006-11-20,31.188,31.595,31.133,31.541,585020,0
2006-11-21,31.541,31.751,31.41,31.737,946243,0
2006-11-22,32.042,32.042,31.825,31.987,722158,0
2006-11-24,31.758,31.758,31.214,31.236,303063,0
2006-11-27,31.385,31.508,30.754,30.823,541322,0
2006-11-28,30.68,30.68,30.192,30.342,435039,0
2006-11-29,30.403,31.032,30.165,30.931,447435,0
2006-11-30,30.931,31.276,30.741,30.979,391784,0
2006-12-01,30.979,31.323,30.746,30.945,204010,0
2006-12-04,31.073,31.378,31.012,31.214,326094,0
2006-12-05,31.541,31.797,31.385,31.399,507222,0
2006-12-06,31.473,31.518,31.167,31.195,660304,0
2006-12-07,31.264,31.426,31.066,31.148,224382,0
2006-12-08,31.269,31.283,30.754,30.904,251692,0
2006-12-11,30.661,30.837,30.653,30.809,374660,0
2006-12-12,30.904,31.052,30.335,30.45,538665,0
2006-12-13,30.45,30.85,30.45,30.592,762898,0
2006-12-14,30.746,30.992,30.592,30.661,543094,0
2006-12-15,30.904,31.095,30.545,30.632,897529,0
2006-12-18,30.843,30.938,30.734,30.734,476075,0
2006-12-19,30.342,30.403,29.711,30.01,493050,0
2006-12-20,29.989,30.213,29.698,29.82,336426,0
2006-12-21,30.273,30.437,30.084,30.261,353106,0
2006-12-22,30.403,30.693,29.887,30.165,108207,0
2006-12-26,30.165,30.45,29.895,30.443,120751,0
2006-12-27,30.592,30.741,30.348,30.741,211244,0
2006-12-28,31.317,31.722,31.255,31.309,547965,0
2006-12-29,32.171,32.483,32.116,32.252,501318,0
2007-01-03,32.957,33.043,32.672,32.765,494529,0
2007-01-04,32.759,33.587,32.171,32.327,421159,0
2007-01-05,32.327,32.387,31.758,31.758,425291,0
2007-01-08,31.852,32.034,31.635,31.98,206078,0
2007-01-09,32.009,32.009,30.958,31.188,318268,0
2007-01-10,31.188,31.358,31.032,31.122,542207,0
2007-01-11,30.938,31.182,30.788,31.133,716990,0
2007-01-12,31.133,31.894,31.133,31.758,644657,0
2007-01-16,31.127,31.317,30.403,31.1,664291,0
2007-01-17,31.1,31.568,30.986,31.473,218920,0
2007-01-18,31.894,32.299,31.852,32.292,326538,0
2007-01-19,32.704,32.732,32.462,32.618,357976,0
2007-01-22,33.241,33.268,32.732,32.897,601552,0
2007-01-23,34.406,34.975,34.06,34.501,1089582,0
2007-01-24,34.847,35.504,34.439,35.49,1262300,0
2007-01-25,35.571,35.714,34.657,34.738,428096,0
2007-01-26,34.109,34.67,33.904,34.338,416878,0
2007-01-29,34.027,34.155,33.335,33.418,339526,0
2007-01-30,33.112,33.808,33.112,33.776,415548,0
2007-01-31,33.369,33.694,33.052,33.185,528333,0
2007-02-01,33.185,33.56,33.185,33.369,674914,0
2007-02-02,33.276,33.587,32.651,32.991,1089141,0
2007-02-05,32.897,33.22,32.57,32.991,846749,0
2007-02-06,33.553,33.736,33.253,33.424,218479,0
2007-02-07,33.445,33.445,32.672,32.922,327570,0
2007-02-08,32.454,32.483,31.722,32.414,338198,0
2007-02-09,32.821,33.031,32.226,32.318,390602,0
2007-02-12,32.454,32.563,32.258,32.279,346850,0
2007-02-13,32.266,32.286,31.974,32.286,470296,0
2007-02-14,32.902,33.485,32.902,33.429,625280,0
2007-02-15,33.797,33.797,33.322,33.504,752864,0
2007-02-16,33.504,33.579,33.395,33.458,549147,0
2007-02-20,33.62,34.041,33.553,33.911,312214,0
2007-02-21,33.946,33.946,33.553,33.716,413187,0
2007-02-22,33.776,33.797,33.329,33.641,302915,0
2007-02-23,33.743,34.013,33.716,33.831,396214,0
2007-02-26,34.046,34.12,33.831,34.001,339835,0
2007-02-27,32.861,32.867,27.882,29.895,1636367,0
2007-02-28,30.437,31.066,29.989,30.896,1272337,0
2007-03-01,30.904,31.445,30.138,30.558,682935,0
2007-03-02,30.87,31.378,30.558,30.788,510174,0
2007-03-05,29.989,30.437,29.244,29.603,757587,0
2007-03-06,30.246,30.321,29.732,30.273,438433,0
2007-03-07,30.084,30.422,29.698,30.342,748875,0
2007-03-08,30.213,30.538,30.062,30.273,543834,0
2007-03-09,30.653,30.714,30.348,30.469,293025,0
2007-03-12,30.538,30.769,30.41,30.661,485964,0
2007-03-13,30.843,30.888,29.352,29.569,457771,0
2007-03-14,29.522,30.118,29.252,30.07,545012,0
2007-03-15,29.576,29.642,29.204,29.414,394732,0
2007-03-16,29.414,29.556,29.217,29.307,375543,0
2007-03-19,29.624,29.642,29.427,29.616,492753,0
2007-03-20,29.642,30.674,29.631,30.674,568928,0
2007-03-21,30.904,32.171,30.843,31.722,729095,0
2007-03-22,32.551,33.362,32.367,33.052,641261,0
2007-03-23,33.052,33.214,32.8,32.897,561544,0
2007-03-26,32.875,33.35,32.746,33.276,610262,0
2007-03-27,33.418,33.458,32.929,33.125,370967,0
2007-03-28,33.125,33.125,32.597,32.8,542354,0
2007-03-29,33.208,33.701,32.998,33.301,571584,0
2007-03-30,33.429,33.533,33.01,33.301,478435,0
2007-04-02,33.395,33.837,33.098,33.808,704737,0
2007-04-03,33.492,34.378,33.112,34.033,329634,0
2007-04-04,34.033,34.12,33.808,34.027,228367,0
2007-04-05,34.06,34.209,33.607,33.646,368756,0
2007-04-09,33.682,33.87,33.553,33.716,181425,0
2007-04-10,33.62,33.646,33.309,33.527,274424,0
2007-04-11,32.957,33.429,32.543,32.7,1865769,0
2007-04-12,31.508,32.624,31.508,32.211,1054447,0
2007-04-13,31.758,32.272,31.561,31.764,647020,0
2007-04-16,32.103,32.299,31.947,32.266,866528,0
2007-04-17,32.8,32.976,32.448,32.976,610997,0
2007-04-18,32.957,33.175,32.861,33.112,341150,0
2007-04-19,32.991,33.234,32.367,32.834,799657,0
2007-04-20,33.112,33.477,32.922,33.376,528481,0
2007-04-23,33.776,33.87,33.335,33.533,525530,0
2007-04-24,33.533,34.109,33.437,34.046,596237,0
2007-04-25,33.653,34.534,33.653,34.446,378645,0
2007-04-26,34.12,34.635,34.046,34.168,465299,0
2007-04-27,34.06,34.155,33.748,34.103,366540,0
2007-04-30,33.87,34.12,33.593,33.687,475926,0
2007-05-01,33.646,34.312,33.634,33.808,483605,0
2007-05-02,33.634,34.001,33.458,33.804,922329,0
2007-05-03,33.755,33.904,33.464,33.579,816046,0
2007-05-04,33.646,34.046,33.587,33.831,615724,0
2007-05-07,33.965,34.317,33.911,34.06,312362,0
2007-05-08,34.06,34.19,33.904,34.054,607014,0
2007-05-09,34.094,34.257,34.006,34.229,385140,0
2007-05-10,34.195,34.283,33.79,33.877,651446,0
2007-05-11,34.06,34.576,34.001,34.473,382483,0
2007-05-14,34.359,34.413,34.19,34.413,279740,0
2007-05-15,34.312,35.158,34.162,34.595,485524,0
2007-05-16,34.378,34.881,34.378,34.744,521097,0
2007-05-17,34.501,34.589,34.312,34.473,312511,0
2007-05-18,34.378,34.635,34.217,34.562,171682,0
2007-05-21,34.312,34.378,34.149,34.175,248592,0
2007-05-22,34.501,34.683,34.332,34.48,255235,0
2007-05-23,34.217,34.818,34.06,34.624,532168,0
2007-05-24,34.624,34.641,33.687,33.743,449060,0
2007-05-25,33.973,34.874,33.973,34.833,174488,0
2007-05-29,34.975,35.218,34.833,34.941,249035,0
2007-05-30,34.19,34.847,33.429,34.698,700307,0
2007-05-31,34.75,35.74,34.75,35.517,395327,0
2007-06-01,35.639,36.485,35.605,36.485,567599,0
2007-06-04,36.445,36.581,35.95,35.997,423224,0
2007-06-05,35.983,36.29,35.983,36.248,278413,0
2007-06-06,36.044,36.114,35.462,35.49,287858,0
2007-06-07,35.49,35.788,34.616,34.732,389717,0
2007-06-08,34.725,35.808,34.725,35.612,166957,0
2007-06-11,35.625,35.95,35.253,35.666,228221,0
2007-06-12,35.605,36.458,35.49,35.802,353106,0
2007-06-13,35.699,36.248,35.475,36.174,417470,0
2007-06-14,36.139,36.878,36.139,36.668,356650,0
2007-06-15,37.122,37.136,36.622,36.769,221134,0
2007-06-18,36.769,36.865,36.073,36.282,545454,0
2007-06-19,36.208,37.129,36.208,37.088,187183,0
2007-06-20,36.901,37.008,35.816,35.964,375252,0
2007-06-21,36.236,36.884,36.139,36.627,477254,0
2007-06-22,36.838,36.838,36.302,36.365,210356,0
2007-06-25,36.08,36.208,35.639,35.983,320480,0
2007-06-26,35.983,36.5,35.753,35.882,466774,0
2007-06-27,35.639,36.229,35.51,35.99,393557,0
2007-06-28,35.95,36.769,35.95,36.676,366836,0
2007-06-29,36.676,36.946,35.95,36.08,310741,0
2007-07-02,36.236,36.743,36.167,36.723,281805,0
2007-07-03,36.763,37.21,36.763,37.054,120164,0
2007-07-05,36.901,37.047,36.405,37.047,217147,0
2007-07-06,36.933,37.21,36.838,37.155,310741,0
2007-07-09,37.062,37.183,36.918,37.047,293319,0
2007-07-10,36.838,36.878,36.018,36.105,210356,0
2007-07-11,36.044,36.844,36.044,36.702,255235,0
2007-07-12,37.088,37.109,36.642,37.062,643623,0
2007-07-13,37.155,37.279,36.993,37.082,226894,0
2007-07-16,36.993,37.197,36.581,36.933,347792,0
2007-07-17,36.913,37.434,36.901,37.217,411416,0
2007-07-18,37.351,37.351,36.901,37.17,438135,0
2007-07-19,37.17,37.584,37.088,37.407,220247,0
2007-07-20,37.584,37.584,37.027,37.136,117358,0
2007-07-23,37.314,37.833,37.279,37.752,340854,0
2007-07-24,37.562,37.766,37.021,37.224,466037,0
2007-07-25,37.373,37.692,36.642,37.088,400790,0
2007-07-26,36.743,36.901,35.862,36.357,533054,0
2007-07-27,36.302,36.525,35.699,36.139,581180,0
2007-07-30,35.983,36.838,35.802,36.581,626500,0
2007-07-31,36.769,37.047,35.997,36.052,726584,0
2007-08-01,35.51,35.89,35.062,35.699,627089,0
2007-08-02,35.699,36.729,35.504,36.676,786370,0
2007-08-03,36.425,36.838,35.699,35.808,705475,0
2007-08-06,36.268,36.548,35.869,36.349,689974,0
2007-08-07,36.268,37.848,36.268,37.595,454669,0
2007-08-08,37.78,37.839,36.859,37.149,477696,0
2007-08-09,36.08,36.398,35.084,35.117,924839,0
2007-08-10,35.32,36.69,33.607,36.518,657058,0
2007-08-13,36.743,36.804,35.685,35.761,440055,0
2007-08-14,35.639,36.458,35.043,35.32,172861,0
2007-08-15,34.881,35.253,33.808,33.87,261289,0
2007-08-16,31.689,32.318,30.273,31.052,732195,0
2007-08-17,34.027,34.209,32.374,33.139,330373,0
2007-08-20,34.06,34.271,32.915,33.959,557414,0
2007-08-21,34.155,35.192,33.898,34.909,511652,0
2007-08-22,35.658,35.658,35.05,35.137,163270,0
2007-08-23,35.245,36.092,35.024,35.816,333769,0
2007-08-24,35.306,36.458,35.226,36.241,416288,0
2007-08-27,35.403,35.761,35.077,35.55,307494,0
2007-08-28,35.571,36.491,35.45,35.646,428096,0
2007-08-29,35.753,36.798,35.646,36.551,282546,0
2007-08-30,35.978,37.027,35.978,36.844,120902,0
2007-08-31,37.848,38.043,37.393,37.562,301734,0
2007-09-04,37.19,38.592,37.095,37.976,352222,0
2007-09-05,37.414,37.414,36.865,37.014,451423,0
2007-09-06,37.447,37.447,37.04,37.163,264534,0
2007-09-07,37.035,37.095,36.5,36.656,452013,0
2007-09-10,36.66,37.088,36.458,36.587,499840,0
2007-09-11,36.587,36.918,36.229,36.344,432082,0
2007-09-12,36.458,37.088,36.431,36.905,266010,0
2007-09-13,36.905,37.359,36.769,36.98,542354,0
2007-09-14,36.872,37.259,36.872,37.109,123852,0
2007-09-17,37.109,37.347,37.008,37.347,125919,0
2007-09-18,37.799,38.207,37.577,38.125,174488,0
2007-09-19,38.856,39.507,38.578,39.081,175078,0
2007-09-20,39.656,39.899,39.378,39.588,214047,0
2007-09-21,39.608,39.656,39.352,39.596,206815,0
2007-09-24,39.642,39.648,39.256,39.256,135071,0
2007-09-25,39.237,40.123,39.058,40.034,162677,0
2007-09-26,40.598,41.125,40.53,40.841,636833,0
2007-09-27,41.364,41.572,41.112,41.303,298488,0
2007-09-28,41.648,41.674,40.856,41.153,135221,0
2007-10-01,41.572,42.562,41.497,42.562,172275,0
2007-10-02,42.508,42.928,42.149,42.914,214047,0
2007-10-03,43.49,43.524,41.898,41.959,159873,0
2007-10-04,42.705,44.5,42.705,44.201,212576,0
2007-10-05,44.77,45.4,44.391,45.041,233239,0
2007-10-08,46.052,46.37,45.176,45.42,322106,0
2007-10-09,45.284,45.414,44.512,45.231,391193,0
2007-10-10,45.441,45.441,44.059,44.201,220839,0
2007-10-11,44.77,45.267,42.446,42.9,338493,0
2007-10-12,43.334,43.835,42.664,43.821,254793,0
2007-10-15,44.451,44.764,42.861,43.36,188952,0
2007-10-16,43.301,43.538,43.28,43.484,139796,0
2007-10-17,43.463,44.472,42.602,43.016,246230,0
2007-10-18,43.205,43.476,42.893,43.301,314137,0
2007-10-19,43.583,43.97,42.542,42.725,484931,0
2007-10-22,42.664,43.253,42.623,43.016,420866,0
2007-10-23,43.653,44.229,43.469,44.105,248149,0
2007-10-24,44.188,44.391,43.36,43.618,475188,0
2007-10-25,44.134,44.363,43.395,43.618,462493,0
2007-10-26,44.263,44.451,43.49,44.033,445665,0
2007-10-29,44.194,44.52,43.85,43.936,176110,0
2007-10-30,44.038,44.038,43.395,43.49,349266,0
2007-10-31,43.592,44.004,43.423,43.878,407724,0
2007-11-01,43.524,43.992,43.253,43.334,455999,0
2007-11-02,43.49,43.97,42.976,43.484,430754,0
2007-11-05,42.786,44.094,42.786,43.469,552542,0
2007-11-06,43.734,44.655,43.734,44.134,291403,0
2007-11-07,43.247,44.214,43.247,43.786,235512,0
2007-11-08,43.517,44.527,43.517,43.97,354023,0
2007-11-09,43.85,44.791,43.714,44.451,325057,0
2007-11-12,44.384,45.102,43.936,44.356,453192,0
2007-11-13,44.384,45.618,44.229,45.569,299034,0
2007-11-14,45.51,46.911,45.326,45.733,425442,0
2007-11-15,47.968,47.968,45.55,45.733,474745,0
2007-11-16,45.631,46.932,44.879,45.494,555184,0
2007-11-19,44.845,45.936,44.845,45.494,307569,0
2007-11-20,45.17,45.842,44.777,45.42,350776,0
2007-11-21,44.65,45.267,44.621,44.71,362702,0
2007-11-23,45.42,45.42,44.642,44.961,195007,0
2007-11-26,45.996,45.996,44.737,44.77,336129,0
2007-11-27,45.441,45.903,44.825,45.603,333199,0
2007-11-28,45.603,46.573,45.603,46.382,261879,0
2007-11-29,46.769,47.093,44.994,45.996,208734,0
2007-11-30,46.342,46.945,46.017,46.458,171830,0
2007-12-03,46.112,46.349,45.678,45.766,251099,0
2007-12-04,45.888,46.579,45.569,45.746,484342,0
2007-12-05,46.511,47.04,45.936,46.058,300555,0
2007-12-06,46.544,47.127,46.282,46.789,471204,0
2007-12-07,47.27,47.485,46.815,46.932,345888,0
2007-12-10,47.228,47.332,45.921,45.99,337406,0
2007-12-11,46.43,47.033,45.869,45.921,488919,0
2007-12-12,47.127,47.602,45.99,46.458,509785,0
2007-12-13,46.586,47.405,46.579,47.169,239727,0
2007-12-14,46.382,46.924,46.214,46.227,470178,0
2007-12-17,46.43,46.43,45.488,45.502,387410,0
2007-12-18,45.807,46.294,44.527,44.966,312214,0
2007-12-19,45.386,46.891,45.386,45.976,526422,0
2007-12-20,46.592,46.592,45.881,45.936,267634,0
2007-12-21,46.328,47.425,46.214,47.378,135221,0
2007-12-24,47.641,47.941,46.877,47.866,57418,0
2007-12-26,48.165,49.092,47.568,48.07,158098,0
2007-12-27,48.063,48.096,47.485,47.602,124887,0
2007-12-28,48.306,48.734,47.46,48.103,162715,0
2007-12-31,48.131,48.509,47.811,48.429,99347,0
2008-01-02,48.89,49.072,47.616,47.751,153674,0
2008-01-03,47.968,48.063,46.74,47.087,183345,0
2008-01-04,46.735,48.287,46.579,46.897,353753,0
2008-01-07,47.026,47.609,46.687,46.911,79716,0
2008-01-08,47.142,47.556,46.687,46.815,308970,0
2008-01-09,47.262,48.55,47.169,48.165,398850,0
2008-01-10,47.622,48.793,46.958,48.178,268227,0
2008-01-11,47.352,48.143,47.352,47.833,162974,0
2008-01-14,49.044,49.044,47.588,48.171,169466,0
2008-01-15,47.974,47.974,47.012,47.37,221134,0
2008-01-16,46.783,47.161,45.881,46.01,481668,0
2008-01-17,46.559,46.607,44.451,44.561,675360,0
2008-01-18,44.621,44.75,42.297,43.226,466689,0
2008-01-22,41.91,42.581,38.694,41.817,842468,0
2008-01-23,40.957,41.572,39.784,40.299,1023064,0
2008-01-24,40.814,44.683,40.814,42.921,921243,0
2008-01-25,44.263,44.621,42.786,43.226,529217,0
2008-01-28,43.484,44.899,43.484,44.758,415719,0
2008-01-29,45.081,47.093,44.758,46.681,643150,0
2008-01-30,46.152,47.941,46.152,47.46,706593,0
2008-01-31,47.149,48.482,47.149,48.131,734130,0
2008-02-01,48.192,48.401,47.447,48.165,249248,0
2008-02-04,48.096,48.138,47.485,47.968,398825,0
2008-02-05,47.527,47.955,46.647,46.796,446573,0
2008-02-06,46.531,47.066,45.739,46.633,282251,0
2008-02-07,45.414,46.735,44.838,46.254,207554,0
2008-02-08,46.052,46.537,44.933,46.282,79419,0
2008-02-11,46.052,46.118,44.966,46.118,222074,0
2008-02-12,46.681,47.452,46.375,47.006,188362,0
2008-02-13,47.676,47.676,46.783,47.502,115250,0
2008-02-14,47.52,47.52,46.316,46.477,228810,0
2008-02-15,46.342,46.342,45.746,46.052,302102,0
2008-02-19,46.37,46.492,45.861,46.052,266098,0
2008-02-20,45.921,46.74,45.414,46.552,140228,0
2008-02-21,46.41,47.052,46.125,46.349,198402,0
2008-02-22,45.67,46.227,44.933,45.921,415254,0
2008-02-25,46.038,46.321,45.441,46.274,208771,0
2008-02-26,46.052,46.783,45.881,46.321,163119,0
2008-02-27,46.316,46.382,45.828,46.214,215053,0
2008-02-28,45.766,46.274,45.34,46.22,202903,0
2008-02-29,45.346,46.017,45.284,45.381,257596,0
2008-03-03,44.988,45.17,44.391,44.859,734336,0
2008-03-04,45.158,45.562,43.936,44.797,434595,0
2008-03-05,44.683,45.569,44.505,44.879,393556,0
2008-03-06,45.081,45.828,44.716,44.872,188362,0
2008-03-07,44.548,44.71,43.734,43.964,222166,0
2008-03-10,43.076,43.09,42.278,42.29,293759,0
2008-03-11,42.861,44.371,42.602,43.435,1218350,0
2008-03-12,43.205,43.817,43.063,43.158,288182,0
2008-03-13,42.9,43.992,42.845,43.618,492846,0
2008-03-14,43.817,44.094,42.677,43.084,239735,0
2008-03-17,42.007,42.041,40.957,41.315,331104,0
2008-03-18,41.723,42.379,41.281,42.319,157362,0
2008-03-19,42.278,42.278,40.327,40.55,172391,0
2008-03-20,40.123,40.943,39.989,40.943,330520,0
2008-03-24,40.754,41.79,40.55,41.315,212455,0
2008-03-25,41.322,43.171,41.322,43.022,325874,0
2008-03-26,42.529,42.636,41.48,42.074,514973,0
2008-03-27,41.979,42.953,41.973,42.446,337342,0
2008-03-28,43.146,43.469,42.69,42.888,395327,0
2008-03-31,42.928,43.389,42.834,43.22,345873,0
2008-04-01,42.914,43.97,42.65,43.896,342663,0
2008-04-02,44.004,44.072,43.463,43.607,127008,0
2008-04-03,43.341,43.964,43.164,43.964,199434,0
2008-04-04,43.884,44.026,43.368,43.843,204285,0
2008-04-07,44.966,44.966,43.821,44.046,92698,0
2008-04-08,43.936,44.194,43.781,44.072,223643,0
2008-04-09,44.066,44.066,42.88,43.05,79863,0
2008-04-10,43.131,43.538,43.002,43.26,67315,0
2008-04-11,43.171,43.198,42.439,42.576,77797,0
2008-04-14,42.366,42.976,42.155,42.284,176009,0
2008-04-15,42.595,42.744,41.661,42.162,220304,0
2008-04-16,42.725,43.037,42.474,42.928,232153,0
2008-04-17,42.602,42.969,41.661,42.054,164254,0
2008-04-18,42.229,42.27,41.749,42.019,123697,0
2008-04-21,41.817,42.047,41.195,41.418,106040,0
2008-04-22,41.456,41.581,40.807,40.881,221723,0
2008-04-23,41.24,41.715,40.347,40.515,330107,0
2008-04-24,41.33,41.486,38.62,39.908,845308,0
2008-04-25,39.675,39.675,38.884,39.276,372343,0
2008-04-28,39.522,39.522,38.754,38.863,307571,0
2008-04-29,39.67,39.892,39.033,39.148,724492,0
2008-04-30,38.992,40.056,38.992,39.73,150029,0
2008-05-01,39.858,40.232,39.533,40.144,297442,0
2008-05-02,40.056,40.136,39.352,39.648,302727,0
2008-05-05,40.144,40.545,39.927,40.131,278892,0
2008-05-06,39.73,40.657,39.682,40.407,382573,0
2008-05-07,40.353,40.353,39.533,39.548,242960,0
2008-05-08,39.675,40.19,39.675,40.016,132400,0
2008-05-09,39.399,39.805,39.208,39.399,85885,0
2008-05-12,39.29,39.757,39.29,39.621,204457,0
2008-05-13,39.874,40.327,39.874,40.151,681795,0
2008-05-14,40.625,41.234,40.578,40.943,324746,0
2008-05-15,40.856,41.187,40.671,41.065,261606,0
2008-05-16,41.262,41.343,40.638,40.902,182260,0
2008-05-19,41.932,41.932,40.787,41.018,230483,0
2008-05-20,41.052,41.052,40.19,40.38,175314,0
2008-05-21,39.67,40.57,39.561,39.892,460060,0
2008-05-22,39.716,40.075,39.439,39.846,383567,0
2008-05-23,39.575,39.777,39.128,39.67,217452,0
2008-05-27,39.391,39.656,39.058,39.352,222777,0
2008-05-28,39.196,39.196,38.742,39.026,167563,0
2008-05-29,38.646,38.925,38.315,38.6,321236,0
2008-05-30,39.021,39.642,38.815,39.27,142843,0
2008-06-02,39.352,39.352,38.537,38.714,117309,0
2008-06-03,38.573,38.842,38.105,38.225,176887,0
2008-06-04,37.806,38.151,37.562,37.929,340625,0
2008-06-05,37.78,37.799,37.244,37.501,237524,0
2008-06-06,36.66,37.427,35.062,35.062,576912,0
2008-06-09,35.137,35.862,35.137,35.558,418410,0
2008-06-10,30.573,34.852,30.573,34.806,451255,0
2008-06-11,34.332,34.454,33.133,33.504,321350,0
2008-06-12,33.919,35.091,33.919,34.291,403786,0
2008-06-13,34.378,35.165,34.183,34.432,374562,0
2008-06-16,34.493,34.975,34.432,34.935,390644,0
2008-06-17,35.504,36.025,35.28,35.795,342393,0
2008-06-18,35.51,36.236,34.818,35.781,285004,0
2008-06-19,35.457,36.08,35.245,36.006,238753,0
2008-06-20,36.092,36.194,35.646,35.666,160641,0
2008-06-23,35.55,35.773,34.71,34.893,236576,0
2008-06-24,34.893,35.218,34.257,34.473,225957,0
2008-06-25,34.989,35.666,34.758,35.403,119261,0
2008-06-26,35.537,35.761,34.359,34.467,213250,0
2008-06-27,34.446,34.55,33.857,34.365,247278,0
2008-06-30,34.013,34.84,34.006,34.738,137975,0
2008-07-01,34.109,34.63,33.891,34.515,480531,0
2008-07-02,34.527,34.527,33.728,33.877,267551,0
2008-07-03,33.716,34.081,33.234,33.911,252024,0
2008-07-07,33.755,35.001,33.755,34.886,506338,0
2008-07-08,34.359,35.199,34.359,35.062,335619,0
2008-07-09,34.983,35.287,34.818,34.859,191653,0
2008-07-10,35.28,35.28,34.352,34.779,147722,0
2008-07-11,34.493,35.027,34.081,34.676,181402,0
2008-07-14,35.178,35.36,34.195,34.467,244479,0
2008-07-15,34.467,34.852,33.694,34.371,260817,0
2008-07-16,34.12,34.773,33.384,34.683,319377,0
2008-07-17,34.826,35.253,34.12,34.994,198937,0
2008-07-18,34.758,35.211,34.332,35.05,147408,0
2008-07-21,34.919,35.205,34.555,35.185,249398,0
2008-07-22,34.785,35.26,34.324,35.26,323468,0
2008-07-23,35.375,35.531,35.091,35.442,141560,0
2008-07-24,35.734,36.092,35.185,35.653,392861,0
2008-07-25,36.012,37.259,35.978,37.224,230108,0
2008-07-28,37.069,37.069,35.896,36.262,259889,0
2008-07-29,36.025,36.884,35.882,36.751,283705,0
2008-07-30,37.318,37.318,36.491,37.272,184069,0
2008-07-31,37.272,37.272,36.702,36.967,227254,0
2008-08-01,37.407,37.407,36.696,37.035,198659,0
2008-08-04,36.425,36.933,36.376,36.905,202244,0
2008-08-05,37.183,38.357,37.163,37.61,374474,0
2008-08-06,37.907,38.714,37.896,38.375,355857,0
2008-08-07,38.274,39.021,38.084,38.646,421868,0
2008-08-08,38.192,38.992,38.192,38.688,335653,0
2008-08-11,39.088,40.949,39.088,40.178,505303,0
2008-08-12,40.123,40.123,38.979,39.237,423836,0
2008-08-13,39.439,40.449,39.29,40.185,629474,0
2008-08-14,40.178,40.578,40.103,40.185,317664,0
2008-08-15,39.675,40.726,39.148,40.428,414927,0
2008-08-18,40.428,40.686,40.083,40.388,358725,0
2008-08-19,39.249,39.615,38.009,38.192,257990,0
2008-08-20,38.199,38.877,38.199,38.627,177244,0
2008-08-21,38.301,38.66,38.192,38.633,270050,0
2008-08-22,39.263,39.304,38.585,39.167,233443,0
2008-08-25,39.021,39.021,37.943,38.233,306391,0
2008-08-26,38.537,38.537,37.556,37.873,231920,0
2008-08-27,38.043,38.498,37.34,38.146,237864,0
2008-08-28,38.334,38.938,38.334,38.85,192906,0
2008-08-29,39.026,39.047,38.308,38.551,229695,0
2008-09-02,39.311,39.311,38.091,38.465,190885,0
2008-09-03,38.465,38.694,37.929,38.288,148858,0
2008-09-04,37.821,38.503,37.813,38.14,205849,0
2008-09-05,37.718,37.718,36.817,37.306,321595,0
2008-09-08,38.016,38.722,37.657,38.368,379597,0
2008-09-09,38.077,38.532,37.523,37.584,385686,0
2008-09-10,38.871,38.871,37.618,37.699,418540,0
2008-09-11,36.844,37.427,36.29,36.398,379184,0
2008-09-12,36.696,36.763,36.323,36.635,310673,0
2008-09-15,34.961,35.605,34.569,34.738,188359,0
2008-09-16,34.264,34.847,33.227,34.75,378579,0
2008-09-17,34.467,34.744,33.329,33.776,481168,0
2008-09-18,33.959,34.75,33.403,34.555,447825,0
2008-09-19,37.393,38.091,35.788,38.091,368756,0
2008-09-22,37.082,38.009,35.096,35.233,524036,0
2008-09-23,35.99,36.114,35.125,35.504,296579,0
2008-09-24,35.943,36.417,35.862,36.302,385306,0
2008-09-25,36.696,37.848,36.383,37.61,303582,0
2008-09-26,37.584,37.584,36.702,36.892,345884,0
2008-09-29,36.872,36.872,34.202,34.55,476922,0
2008-09-30,36.121,36.735,35.335,36.635,133336,0
2008-10-01,37.685,38.788,36.268,36.824,112487,0
2008-10-02,37.116,37.197,36.275,37.102,398805,0
2008-10-03,37.244,37.591,36.417,36.567,388697,0
2008-10-06,36.417,36.417,33.342,34.717,433991,0
2008-10-07,34.149,35.024,33.884,34.324,597141,0
2008-10-08,34.467,34.657,32.645,33.004,819608,0
2008-10-09,33.492,33.808,30.443,31.214,668334,0
2008-10-10,29.381,32.8,27.293,29.914,705363,0
2008-10-13,32.516,34.006,31.872,33.39,365190,0
2008-10-14,34.515,34.515,32.435,34.006,285368,0
2008-10-15,33.816,33.931,30.734,30.802,553451,0
2008-10-16,30.437,31.363,29.929,31.363,246187,0
2008-10-17,29.907,32.096,29.616,30.552,300955,0
2008-10-20,30.729,32.063,30.45,31.98,307674,0
2008-10-21,31.541,31.595,30.381,30.469,267205,0
2008-10-22,30.565,30.693,27.396,28.032,438871,0
2008-10-23,26.501,29.182,26.501,29.143,478426,0
2008-10-24,28.01,28.01,26.663,27.32,214304,0
2008-10-27,24.21,25.471,23.445,24.569,471092,0
2008-10-28,24.584,25.823,24.584,25.707,539728,0
2008-10-29,25.363,26.242,24.922,24.922,754425,0
2008-10-30,26.013,26.914,25.484,26.826,504904,0
2008-10-31,24.699,27.199,24.699,26.595,252608,0
2008-11-03,26.989,27.965,26.961,27.638,328390,0
2008-11-04,27.97,27.97,27.287,27.733,719556,0
2008-11-05,27.672,27.679,25.742,25.883,190022,0
2008-11-06,25.689,26.42,24.827,24.976,235538,0
2008-11-07,25.689,27.091,25.689,26.629,212772,0
2008-11-10,27.8,27.87,26.832,27.34,294702,0
2008-11-11,26.905,27.347,26.453,26.914,288881,0
2008-11-12,27.184,27.793,27.157,27.3,648013,0
2008-11-13,27.862,29.812,27.362,29.507,384615,0
2008-11-14,29.514,30.888,28.004,29.677,696589,0
2008-11-17,28.62,29.902,27.842,29.013,368551,0
2008-11-18,28.939,29.563,28.417,28.96,633429,0
2008-11-19,29.59,30.028,28.533,28.871,260903,0
2008-11-20,28.058,28.391,26.541,26.813,240293,0
2008-11-21,26.82,28.715,26.82,28.58,234706,0
2008-11-24,28.099,30.646,27.965,30.11,344446,0
2008-11-25,30.762,30.964,30.045,30.639,242292,0
2008-11-26,30.078,31.867,30.078,31.778,534665,0
2008-11-28,31.214,31.534,30.802,31.182,108930,0
2008-12-01,30.321,30.565,29.055,29.102,395391,0
2008-12-02,28.547,30.878,28.547,30.85,219429,0
2008-12-03,30.565,31.378,29.846,31.214,339233,0
2008-12-04,30.301,32.103,30.301,31.378,369505,0
2008-12-05,30.599,32.063,30.599,31.825,349910,0
2008-12-08,32.483,33.071,32.009,32.727,203058,0
2008-12-09,31.867,32.516,30.741,30.816,605455,0
2008-12-10,30.701,31.269,29.522,30.923,435135,0
2008-12-11,29.732,30.693,29.59,30.261,516606,0
2008-12-12,28.283,30.701,28.283,30.565,193410,0
2008-12-15,30.403,30.519,29.381,30.171,161050,0
2008-12-16,29.969,30.998,29.774,30.992,469816,0
2008-12-17,30.239,30.342,28.974,29.665,497270,0
2008-12-18,29.685,29.914,28.913,29.028,381915,0
2008-12-19,29.197,30.329,28.688,29.488,412223,0
2008-12-22,28.648,29.365,28.424,28.947,367069,0
2008-12-23,29,29.759,28.953,29.278,328907,0
2008-12-24,29.278,29.514,29.013,29.265,82431,0
2008-12-26,29.359,29.488,29.114,29.359,215586,0
2008-12-29,29.211,30.335,29.114,30.335,323744,0
2008-12-30,30.335,30.335,29.779,30.131,326052,0
2008-12-31,30.145,30.769,30.145,30.53,238372,0
2009-01-02,30.573,30.979,29.759,30.823,292936,0
2009-01-05,30.769,31.406,30.485,31.214,303158,0
2009-01-06,31.148,31.209,30.321,30.854,540524,0
2009-01-07,30.53,30.653,29.954,30.476,612634,0
2009-01-08,29.948,30.619,29.528,30.028,278820,0
2009-01-09,30.239,30.239,29.59,29.624,211179,0
2009-01-12,29.359,30.118,29.265,29.948,436588,0
2009-01-13,29.976,30.592,29.881,30.437,385943,0
2009-01-14,30.239,30.239,29.156,29.44,129323,0
2009-01-15,29.597,30.552,29.398,30.403,245269,0
2009-01-16,30.986,30.986,29.766,30.41,247379,0
2009-01-20,29.719,29.846,28.486,28.526,204374,0
2009-01-21,28.161,28.715,27.47,28.58,185619,0
2009-01-22,27.965,28.168,27.515,27.965,127959,0
2009-01-23,27.767,28.606,27.313,28.403,243977,0
2009-01-26,28.403,29.473,28.403,29.068,132527,0
2009-01-27,28.995,29.421,28.68,29.312,80594,0
2009-01-28,29.312,29.514,28.62,29.398,77426,0
2009-01-29,29.265,29.265,28.186,28.288,235244,0
2009-01-30,28.127,29.102,27.998,28.777,203511,0
2009-02-02,27.902,29.597,27.902,29.23,174898,0
2009-02-03,29.163,30.206,28.811,29.914,277408,0
2009-02-04,29.914,30.91,29.914,30.437,487454,0
2009-02-05,30.239,31.845,30.078,31.662,522350,0
2009-02-06,31.087,32.185,31.087,31.785,473909,0
2009-02-09,32.306,32.387,30.998,31.214,697423,0
2009-02-10,31.066,31.303,29.461,29.665,301572,0
2009-02-11,29.914,30.878,29.846,30.415,434833,0
2009-02-12,29.59,30.769,29.427,30.606,343425,0
2009-02-13,29.895,30.545,29.284,29.948,207259,0
2009-02-17,29.284,29.603,28.871,29.307,333904,0
2009-02-18,30.485,30.485,29.307,29.536,241606,0
2009-02-19,29.719,29.914,29.522,29.563,110108,0
2009-02-20,28.858,29.732,28.837,29.44,185414,0
2009-02-23,29.414,30.045,29.156,29.284,233854,0
2009-02-24,29.307,30.178,28.913,30.017,237686,0
2009-02-25,29.82,30.084,29.381,29.636,195218,0
2009-02-26,29.827,29.827,29.143,29.237,116980,0
2009-02-27,28.079,29.307,28.079,28.905,196927,0
2009-03-02,28.288,28.749,27.842,28.214,212735,0
2009-03-03,28.722,29.23,28.722,28.974,183022,0
2009-03-04,29.59,31.195,29.59,30.823,312515,0
2009-03-05,30.206,30.503,29.745,29.936,179644,0
2009-03-06,30.11,30.301,29.482,30.233,211399,0
2009-03-09,29.685,30.145,29.414,29.44,193995,0
2009-03-10,29.59,30.403,29.556,30.403,181516,0
2009-03-11,30.192,31.209,30.105,30.979,235167,0
2009-03-12,30.888,31.155,30.476,31.052,129970,0
2009-03-13,30.171,30.171,27.875,28.329,506439,0
2009-03-16,27.259,27.422,25.872,26.005,635647,0
2009-03-17,25.924,26.42,25.478,26.325,474449,0
2009-03-18,26.258,26.513,25.945,26.16,331445,0
2009-03-19,26.623,27.38,26.202,26.982,707460,0
2009-03-20,27.328,27.591,27.029,27.253,586924,0
2009-03-23,28.179,28.919,27.755,28.62,690820,0
2009-03-24,28.241,28.572,27.598,27.8,327312,0
2009-03-25,27.822,28.554,27.638,28.424,274489,0
2009-03-26,28.589,29.853,28.255,29.719,527524,0
2009-03-27,29.624,30.376,29.548,30.307,324414,0
2009-03-30,29.914,29.914,28.858,29.109,311948,0
2009-03-31,29.387,29.779,29.149,29.338,646969,0
2009-04-01,29.583,31.019,29.455,30.917,508466,0
2009-04-02,31.501,31.501,30.301,30.762,463762,0
2009-04-03,30.254,30.958,30.246,30.885,338867,0
2009-04-06,30.519,30.885,30.422,30.809,202295,0
2009-04-07,30.43,31.635,30.403,31.012,576114,0
2009-04-08,31.182,31.711,31.073,31.433,185242,0
2009-04-09,31.974,31.974,30.964,31.073,192308,0
2009-04-13,31.283,31.486,30.585,31.351,142587,0
2009-04-14,31.242,31.242,29.982,29.989,460903,0
2009-04-15,29.914,30.381,29.751,30.213,298743,0
2009-04-16,29.881,30.674,29.881,30.464,407757,0
2009-04-17,30.558,30.558,29.914,30.213,213297,0
2009-04-20,30.017,30.078,29.414,29.501,215114,0
2009-04-21,29.23,29.583,28.925,29.073,178113,0
2009-04-22,28.594,29.704,28.589,29.29,321799,0
2009-04-23,29.23,29.961,28.987,29.895,152196,0
2009-04-24,30.098,30.573,30.07,30.307,168864,0
2009-04-27,30.476,30.476,29.751,29.996,292324,0
2009-04-28,29.616,29.732,29.387,29.597,107947,0
2009-04-29,29.914,30.45,29.677,30.342,356859,0
2009-04-30,30.403,30.573,30.105,30.497,210771,0
2009-05-01,30.485,31.628,30.485,31.309,209551,0
2009-05-04,30.896,31.23,29.74,30.415,438530,0
2009-05-05,30.41,30.599,29.86,30.396,190488,0
2009-05-06,30.646,31.025,30.062,30.415,719940,0
2009-05-07,30.627,30.667,30.091,30.376,723777,0
2009-05-08,30.734,31.378,30.538,30.809,645195,0
2009-05-11,30.809,31.378,30.519,31.255,552045,0
2009-05-12,31.399,32.352,31.372,32.069,735009,0
2009-05-13,32.076,32.258,31.358,31.399,331035,0
2009-05-14,31.08,31.778,31.08,31.479,558968,0
2009-05-15,31.587,31.703,30.945,31.182,474198,0
2009-05-18,31.501,32.116,31.23,32.009,162118,0
2009-05-19,31.98,31.98,31.541,31.758,185198,0
2009-05-20,31.939,32.312,31.635,31.695,335474,0
2009-05-21,31.695,31.695,31.122,31.363,188039,0
2009-05-22,31.249,31.621,30.91,31.452,92893,0
2009-05-26,31.309,32.123,31.309,31.845,342324,0
2009-05-27,31.912,31.912,31.331,31.378,231828,0
2009-05-28,31.493,31.92,31.29,31.797,148931,0
2009-05-29,31.574,31.689,31.29,31.513,346238,0
2009-06-01,31.912,32.123,31.744,32.001,374630,0
2009-06-02,31.65,32.076,31.587,31.939,198585,0
2009-06-03,31.718,32.034,31.29,31.501,184278,0
2009-06-04,31.317,31.792,31.317,31.561,143942,0
2009-06-05,31.486,31.797,31.249,31.385,226542,0
2009-06-08,31.385,31.46,30.964,31.23,397487,0
2009-06-09,31.372,31.912,31.242,31.718,174348,0
2009-06-10,32.292,32.712,32.238,32.665,303906,0
2009-06-11,33.471,34.365,33.471,34.237,286805,0
2009-06-12,33.904,34.461,33.904,34.332,135443,0
2009-06-15,34.312,34.676,34.175,34.446,330439,0
2009-06-16,34.12,34.19,32.964,33.077,365565,0
2009-06-17,32.861,32.861,32.312,32.36,359080,0
2009-06-18,32.551,32.551,31.825,32.001,533541,0
2009-06-19,33.017,33.133,31.92,32.137,445503,0
2009-06-22,32.299,32.543,32.19,32.407,282401,0
2009-06-23,32.109,32.38,31.655,32.219,295818,0
2009-06-24,32.645,33.208,32.645,33.091,430864,0
2009-06-25,33.185,33.538,32.936,33.499,225047,0
2009-06-26,33.085,33.139,32.387,33.112,203844,0
2009-06-29,33.106,33.424,32.922,33.39,174000,0
2009-06-30,33.227,33.309,32.875,33.059,204259,0
2009-07-01,33.369,33.607,33.369,33.567,138909,0
2009-07-02,33.241,33.357,32.787,32.915,94862,0
2009-07-06,32.63,32.915,32.36,32.889,157026,0
2009-07-07,32.665,32.813,32.414,32.475,87485,0
2009-07-08,32.483,32.638,32.334,32.563,200790,0
2009-07-09,32.808,32.808,32.171,32.551,111200,0
2009-07-10,32.483,32.509,31.987,32.421,89252,0
2009-07-13,32.204,33.152,32.164,32.543,134336,0
2009-07-14,32.645,32.712,32.334,32.645,189155,0
2009-07-15,33.059,33.208,32.522,32.719,167958,0
2009-07-16,32.889,33.031,32.522,32.976,213972,0
2009-07-17,32.942,33.437,32.942,33.437,142949,0
2009-07-20,33.755,33.993,33.309,33.335,91513,0
2009-07-21,33.208,33.208,32.537,33.106,277885,0
2009-07-22,32.942,33.043,32.537,32.793,980205,0
2009-07-23,33.572,34.103,33.329,33.79,227997,0
2009-07-24,33.538,33.653,32.889,33.287,174812,0
2009-07-27,33.572,33.572,32.842,33.395,123972,0
2009-07-28,33.56,33.898,33.185,33.411,203104,0
2009-07-29,33.572,35.218,33.241,34.785,278865,0
2009-07-30,35.395,35.618,34.989,35.077,113214,0
2009-07-31,35.233,35.233,34.738,35.017,73641,0
2009-08-03,35.504,35.761,35.233,35.504,116408,0
2009-08-04,35.571,36.229,35.49,36.154,155671,0
2009-08-05,36.236,36.236,35.192,35.983,179279,0
2009-08-06,35.685,36.044,34.581,34.704,272936,0
2009-08-07,34.501,35.272,34.493,35.043,327167,0
2009-08-10,34.555,35.32,34.555,34.847,113592,0
2009-08-11,35.165,35.342,34.799,34.852,243480,0
2009-08-12,34.799,35.295,34.799,35.158,142861,0
2009-08-13,35.631,35.903,35.178,35.428,82805,0
2009-08-14,35.99,35.99,35.131,35.326,115602,0
2009-08-17,33.641,33.748,33.329,33.533,126555,0
2009-08-18,33.79,34.12,33.587,33.722,95983,0
2009-08-19,33.904,34.473,33.485,33.776,84817,0
2009-08-20,33.776,34.006,33.567,33.716,138486,0
2009-08-21,33.931,34.406,33.837,34.19,89553,0
2009-08-24,34.413,34.785,34.345,34.744,103947,0
2009-08-25,34.744,35.199,34.521,34.664,77972,0
2009-08-26,34.867,34.893,34.393,34.63,150235,0
2009-08-27,34.581,34.732,34.19,34.676,46884,0
2009-08-28,34.691,34.725,34.128,34.324,41147,0
2009-08-31,34.244,34.244,33.939,34.202,113604,0
2009-09-01,34.074,34.19,33.708,33.87,155942,0
2009-09-02,33.241,33.634,33.077,33.214,196814,0
2009-09-03,32.658,33.175,32.658,33.091,116762,0
2009-09-04,33.139,33.755,32.915,33.593,148181,0
2009-09-08,34.074,34.074,33.62,33.716,70900,0
2009-09-09,33.45,33.45,32.922,33.241,194967,0
2009-09-10,33.276,33.429,33.185,33.253,180329,0
2009-09-11,33.241,33.253,33.024,33.139,91596,0
2009-09-14,32.922,32.998,32.577,32.665,138193,0
2009-09-15,32.63,32.638,32.137,32.334,207693,0
2009-09-16,32.556,32.909,32.034,32.341,319126,0
2009-09-17,32.048,32.352,32.048,32.157,197731,0
2009-09-18,32.454,32.577,32.103,32.468,109071,0
2009-09-21,32.577,32.577,32.178,32.306,75556,0
2009-09-22,32.522,33.519,32.407,33.052,354347,0
2009-09-23,33.384,34.698,33.119,33.708,372885,0
2009-09-24,33.755,34.19,33.668,33.891,183210,0
2009-09-25,33.357,34.168,33.357,34.109,286862,0
2009-09-28,34.332,34.332,33.904,33.953,95029,0
2009-09-29,33.953,34.033,33.593,33.641,82651,0
2009-09-30,33.898,34.454,33.35,34.168,329958,0
2009-10-01,34.42,34.569,34.175,34.324,218989,0
2009-10-02,34.271,34.595,34.168,34.508,250187,0
2009-10-05,34.75,36.248,34.75,35.958,375525,0
2009-10-06,36.398,37.873,36.344,37.562,398387,0
2009-10-07,37.989,38.023,37.407,37.618,134455,0
2009-10-08,37.4,37.644,37.259,37.306,133880,0
2009-10-09,37.34,37.427,37.19,37.373,122863,0
2009-10-12,37.447,38.22,37.447,37.861,213801,0
2009-10-13,37.638,37.638,37.291,37.474,79643,0
2009-10-14,38.173,38.558,37.888,37.997,190264,0
2009-10-15,38.281,38.498,37.644,37.861,144127,0
2009-10-16,37.231,37.766,36.824,37.197,207653,0
2009-10-19,37.129,37.434,36.926,37.224,183673,0
2009-10-20,37.021,37.129,36.769,36.96,302518,0
2009-10-21,36.723,36.993,36.642,36.872,493956,0
2009-10-22,36.69,36.798,36.425,36.551,321337,0
2009-10-23,36.798,36.798,36.201,36.349,128883,0
2009-10-26,36.296,36.601,35.917,36.039,140976,0
2009-10-27,36.147,36.262,35.862,36.16,67062,0
2009-10-28,36.16,36.229,35.32,35.375,223164,0
2009-10-29,34.345,36.308,34.345,36.188,128409,0
2009-10-30,36.229,36.296,35.32,35.436,68675,0
2009-11-02,35.924,36.222,35.51,35.99,116071,0
2009-11-03,35.584,35.924,35.36,35.869,132869,0
2009-11-04,35.835,36.229,35.326,35.958,105512,0
2009-11-05,35.436,36.308,35.436,36.201,104234,0
2009-11-06,35.89,36.133,33.939,34.508,395704,0
2009-11-09,35.211,35.266,34.508,35.192,245034,0
2009-11-10,35.035,36.006,35.001,35.808,113159,0
2009-11-11,36.371,36.479,36.044,36.308,60488,0
2009-11-12,35.827,36.147,35.618,35.802,59219,0
2009-11-13,35.816,36.41,35.816,36.365,51517,0
2009-11-16,36.398,36.533,36.006,36.275,79301,0
2009-11-17,36.012,36.458,35.816,36.337,58357,0
2009-11-18,36.431,36.465,35.666,36.405,129053,0
2009-11-19,36.044,36.188,35.571,35.816,136587,0
2009-11-20,35.653,36.758,35.348,36.533,231550,0
2009-11-23,36.933,37.447,36.769,36.967,338540,0
2009-11-24,36.967,37.122,36.581,36.993,111701,0
2009-11-25,37.63,37.896,37.291,37.366,155950,0
2009-11-27,36.268,36.865,36.08,36.606,101808,0
2009-11-30,37.314,37.314,36.458,36.723,126720,0
2009-12-01,36.901,37.556,36.594,37.481,125776,0
2009-12-02,37.624,38.023,37.461,37.766,150232,0
2009-12-03,37.866,38.146,37.711,37.725,53226,0
2009-12-04,38.116,38.418,37.665,38.064,151355,0
2009-12-07,38.45,38.673,37.78,38.295,341919,0
2009-12-08,38.225,38.225,37.455,37.53,126035,0
2009-12-09,37.63,38.315,37.069,37.481,230705,0
2009-12-10,37.813,38.077,37.488,38.058,91560,0
2009-12-11,37.827,38.023,37.035,37.873,53847,0
2009-12-14,37.217,38.091,37.217,38.05,52673,0
2009-12-15,37.758,38.22,37.624,37.692,147204,0
2009-12-16,37.692,37.929,37.562,37.63,140970,0
2009-12-17,37.285,37.569,36.702,36.859,35786,0
2009-12-18,36.859,36.859,36.365,36.656,86826,0
2009-12-21,36.798,39.121,36.5,37.122,92450,0
2009-12-22,37.314,37.495,37.122,37.272,48921,0
2009-12-23,37.427,37.427,36.473,37.062,64030,0
2009-12-24,37.495,37.53,37.251,37.373,21155,0
2009-12-28,37.427,37.427,37.014,37.17,63315,0
2009-12-29,37.351,37.351,36.567,37.116,62169,0
2009-12-30,37.047,37.359,37.008,37.298,50298,0
2009-12-31,37.427,38.016,37.285,37.678,74341,0
2010-01-04,37.873,38.436,37.813,38.288,190407,0
2010-01-05,38.192,38.457,38.192,38.328,163996,0
2010-01-06,38.199,38.476,38.199,38.308,267656,0
2010-01-07,38.537,38.742,37.907,38.633,156643,0
2010-01-08,39.222,39.385,38.769,39.013,84744,0
2010-01-11,39.527,40.267,39.058,39.908,230962,0
2010-01-12,40.157,40.32,39.798,40.116,120037,0
2010-01-13,39.947,39.947,39.094,39.744,169767,0
2010-01-14,40.299,40.591,39.82,39.831,163038,0
2010-01-15,39.885,40.097,39.345,39.711,56243,0
2010-01-19,39.682,39.682,39.244,39.608,226175,0
2010-01-20,39.513,40.09,39.181,39.345,283865,0
2010-01-21,39.621,39.621,38.89,39.026,197120,0
2010-01-22,38.971,40.063,38.912,39.094,305168,0
2010-01-25,39.567,39.567,38.83,38.896,222933,0
2010-01-26,38.856,38.856,38.181,38.295,201232,0
2010-01-27,38.023,38.349,37.787,38.151,203828,0
2010-01-28,38.357,38.518,37.523,37.806,91638,0
2010-01-29,37.861,38.043,37.21,37.21,135465,0
2010-02-01,37.523,37.624,37.149,37.197,76426,0
2010-02-02,37.4,37.4,36.993,37.237,311771,0
2010-02-03,37.259,37.347,37.095,37.204,235900,0
2010-02-04,36.729,36.859,35.808,36.114,201636,0
2010-02-05,35.788,35.95,35.295,35.816,115485,0
2010-02-08,35.531,36.039,35.531,35.869,111365,0
2010-02-09,36.099,36.296,35.685,35.924,402355,0
2010-02-10,36.248,36.337,35.673,35.997,70995,0
2010-02-11,35.788,36.344,35.517,36.323,85134,0
2010-02-12,36.182,36.559,35.99,36.425,336554,0
2010-02-16,36.431,37.075,36.431,36.851,130107,0
2010-02-17,36.851,37.014,36.716,36.905,130486,0
2010-02-18,36.913,36.96,36.567,36.69,105012,0
2010-02-19,36.405,36.676,36.275,36.439,89796,0
2010-02-22,36.735,36.811,36.296,36.507,230200,0
2010-02-23,36.66,36.811,36.587,36.69,206060,0
2010-02-24,36.817,36.817,36.5,36.676,81236,0
2010-02-25,36.398,37.047,36.365,37,180647,0
2010-02-26,37.21,37.427,36.656,37.427,236289,0
2010-03-01,38.215,38.429,37.495,38.259,172992,0
2010-03-02,38.436,38.66,38.215,38.403,297391,0
2010-03-03,38.207,38.612,38.173,38.532,134773,0
2010-03-04,38.476,38.476,37.279,37.943,156926,0
2010-03-05,37.787,38.558,37.787,38.465,145124,0
2010-03-08,38.781,38.842,38.592,38.707,195333,0
2010-03-09,38.803,38.837,38.512,38.654,151658,0
2010-03-10,38.788,38.884,38.62,38.707,112221,0
2010-03-11,38.89,39.107,38.754,39.021,167160,0
2010-03-12,38.146,38.146,37.739,37.758,70623,0
2010-03-15,37.665,37.739,37.314,37.366,102563,0
2010-03-16,37.366,37.523,37.259,37.488,121074,0
2010-03-17,38.633,38.633,37.657,38.058,174687,0
2010-03-18,37.902,38.207,37.902,38.084,156378,0
2010-03-19,38.043,38.043,37.508,37.806,178987,0
2010-03-22,37.291,37.747,37.176,37.298,238535,0
2010-03-23,37.224,37.718,37.224,37.692,156721,0
2010-03-24,37.4,37.53,37.054,37.387,158757,0
2010-03-25,37.78,38.023,37.556,37.63,259275,0
2010-03-26,37.833,37.833,36.905,37.197,99598,0
2010-03-29,37.19,37.469,37.19,37.279,110894,0
2010-03-30,37.53,37.53,36.357,36.716,421573,0
2010-03-31,36.878,36.878,35.93,36.092,257886,0
2010-04-01,36.044,36.548,35.91,36.262,196542,0
2010-04-05,36.439,37.19,36.439,37.109,212987,0
2010-04-06,37.259,37.569,37.129,37.19,289292,0
2010-04-07,37.306,37.665,36.905,37.474,253293,0
2010-04-08,37.685,37.685,37.224,37.63,114811,0
2010-04-09,37.963,38.612,37.881,38.566,183932,0
2010-04-12,38.526,39.121,38.233,38.315,219416,0
2010-04-13,38.05,38.125,37.699,38.058,118740,0
2010-04-14,38.043,38.781,38.043,38.503,261036,0
2010-04-15,38.165,38.471,37.948,38.14,155261,0
2010-04-16,38.173,38.266,37.665,37.929,128546,0
2010-04-19,37.839,37.915,37.447,37.806,84376,0
2010-04-20,37.508,37.603,36.933,37,177993,0
2010-04-21,37,37.155,36.967,37.095,93727,0
2010-04-22,37.17,37.318,36.751,37.19,126819,0
2010-04-23,37.323,37.666,36.912,37.019,111830,0
2010-04-26,37.34,37.624,37.34,37.556,179603,0
2010-04-27,37.833,38.654,37.821,37.888,153971,0
2010-04-28,38.186,38.186,37.272,37.699,146859,0
2010-04-29,38.105,38.151,37.665,38.105,164009,0
2010-04-30,38.274,38.39,38.077,38.098,114171,0
2010-05-03,38.436,38.612,37.943,38.146,150359,0
2010-05-04,38.93,38.93,37.943,38.192,461104,0
2010-05-05,37.264,37.793,37.069,37.176,166455,0
2010-05-06,36.872,37.204,34.141,36.622,561227,0
2010-05-07,36.465,37.19,35.592,35.95,679878,0
2010-05-10,38.146,38.288,37.21,37.455,468512,0
2010-05-11,37.481,37.833,36.96,37.501,139201,0
2010-05-12,37.624,37.821,37.359,37.739,188823,0
2010-05-13,38.031,38.349,37.63,37.833,206302,0
2010-05-14,37.595,37.766,37.047,37.314,170888,0
2010-05-17,37.183,37.624,37.102,37.591,176947,0
2010-05-18,37.53,37.618,36.514,36.635,144452,0
2010-05-19,36.41,36.635,36.147,36.255,172993,0
2010-05-20,35.734,35.856,35.145,35.375,313870,0
2010-05-21,35.462,35.685,35.253,35.295,356511,0
2010-05-24,35.017,35.544,34.569,35.436,166723,0
2010-05-25,34.487,34.569,33.898,34.562,371924,0
2010-05-26,34.676,34.676,34.041,34.209,375414,0
2010-05-27,34.345,35.084,34.345,35.017,205791,0
2010-05-28,35.158,36.052,34.893,34.893,93167,0
2010-06-01,34.893,36.08,34.818,35.517,234190,0
2010-06-02,35.68,36.262,35.469,36.174,169283,0
2010-06-03,35.605,36.439,35.605,36.073,127098,0
2010-06-04,35.354,35.862,35.239,35.306,87501,0
2010-06-07,35.165,35.428,34.919,34.967,60827,0
2010-06-08,35.192,35.475,34.954,35.462,271164,0
2010-06-09,35.375,35.631,34.975,34.989,260777,0
2010-06-10,35.057,35.354,34.881,35.326,144309,0
2010-06-11,35.15,36.032,34.914,35.769,152250,0
2010-06-14,35.823,36.073,35.497,35.578,181173,0
2010-06-15,35.734,35.869,35.578,35.835,178744,0
2010-06-16,35.558,36.025,35.558,36.025,168206,0
2010-06-17,35.769,35.876,35.354,35.835,157567,0
2010-06-18,36.69,36.696,35.578,35.903,148336,0
2010-06-21,36.405,36.405,35.584,35.734,131219,0
2010-06-22,35.475,35.747,35.226,35.428,175553,0
2010-06-23,35.428,35.45,35.017,35.226,117714,0
2010-06-24,34.948,35.05,34.773,34.886,119875,0
2010-06-25,35.117,35.409,34.975,35.326,106576,0
2010-06-28,35.15,35.462,34.989,35.172,71402,0
2010-06-29,34.84,35.035,34.63,34.75,118445,0
2010-06-30,34.736,35.005,34.509,34.528,137206,0
2010-07-01,34.595,35.131,34.493,35.017,148166,0
2010-07-02,34.941,35.301,34.867,35.062,67653,0
2010-07-06,35.45,36.066,35.409,35.631,116654,0
2010-07-07,35.856,36.268,35.475,36.139,106208,0
2010-07-08,36.241,36.316,35.924,36.16,112783,0
2010-07-09,35.997,36.392,35.896,36.188,89703,0
2010-07-12,36.371,36.371,35.685,35.823,96701,0
2010-07-13,36.182,36.514,35.646,36.308,121925,0
2010-07-14,35.924,36.344,35.876,36.275,227116,0
2010-07-15,36.139,36.323,35.964,36.29,148966,0
2010-07-16,36.139,36.365,35.823,36.006,121208,0
2010-07-19,36.006,36.167,35.598,35.85,120087,0
2010-07-20,35.816,36.032,35.483,35.869,168192,0
2010-07-21,35.781,35.781,35.158,35.272,165160,0
2010-07-22,35.612,35.747,35.313,35.537,112114,0
2010-07-23,35.658,36.139,35.436,36.012,124383,0
2010-07-26,36.154,36.302,35.958,36.182,81716,0
2010-07-27,36.473,36.649,36.066,36.194,114274,0
2010-07-28,36.392,36.392,35.958,35.958,113568,0
2010-07-29,36.282,36.308,35.571,35.89,95871,0
2010-07-30,35.734,36.649,35.646,36.376,264118,0
2010-08-02,36.918,36.98,36.518,36.656,86239,0
2010-08-03,36.702,37.054,36.5,36.884,93213,0
2010-08-04,36.96,37.069,36.668,37.062,119584,0
2010-08-05,36.993,37.008,36.776,37,85220,0
2010-08-06,37.021,37.054,36.581,36.844,47003,0
2010-08-09,37.129,37.149,36.824,37.088,59214,0
2010-08-10,36.946,37.035,36.581,36.933,113615,0
2010-08-11,36.649,36.804,36.105,36.229,89719,0
2010-08-12,36.236,36.702,36.182,36.574,122903,0
2010-08-13,36.574,37.109,36.551,36.954,180833,0
2010-08-16,36.086,36.548,35.517,36.392,121123,0
2010-08-17,36.601,36.696,36.182,36.316,139629,0
2010-08-18,36.147,36.282,35.707,35.714,104271,0
2010-08-19,35.639,36.066,35.442,35.95,135709,0
2010-08-20,35.917,36.656,35.917,36.622,102580,0
2010-08-23,36.743,37.197,36.649,36.735,75184,0
2010-08-24,36.594,36.769,36.376,36.548,82847,0
2010-08-25,36.5,36.696,36.127,36.594,93117,0
2010-08-26,36.548,36.96,36.548,36.878,113068,0
2010-08-27,37.155,37.204,36.776,37.129,92288,0
2010-08-30,37.251,37.381,37.122,37.197,196284,0
2010-08-31,36.975,36.975,36.485,36.527,296377,0
2010-09-01,37.054,37.969,36.627,37.948,278175,0
2010-09-02,37.963,37.963,36.785,36.838,148925,0
2010-09-03,36.859,37.264,36.851,37.035,184253,0
2010-09-07,36.758,36.926,35.917,36.838,97215,0
2010-09-08,37.136,37.224,36.892,37.075,100760,0
2010-09-09,37.251,37.644,37.062,37.481,222388,0
2010-09-10,37.699,37.935,37.562,37.866,88587,0
2010-09-13,37.929,38.016,37.657,37.866,123412,0
2010-09-14,38.023,38.328,37.264,38.151,120386,0
2010-09-15,38.233,38.707,38.233,38.612,104730,0
2010-09-16,38.612,38.815,38.41,38.491,80300,0
2010-09-17,39.304,39.304,38.341,38.394,123174,0
2010-09-20,38.654,39.378,38.654,39.378,159921,0
2010-09-21,39.575,40.07,39.357,39.858,115325,0
2010-09-22,40.048,40.116,39.663,39.908,93164,0
2010-09-23,39.541,40.103,39.406,40.103,129003,0
2010-09-24,40.347,40.638,40.267,40.476,85510,0
2010-09-27,40.578,40.578,40.048,40.07,55657,0
2010-09-28,39.899,40.239,39.689,40.204,76396,0
2010-09-29,39.933,40.198,39.927,40.123,76996,0
2010-09-30,40.474,40.573,40.055,40.552,107543,0
2010-10-01,40.563,40.814,40.32,40.515,116216,0
2010-10-04,41.322,41.891,40.957,41.729,163754,0
2010-10-05,41.668,42.671,41.668,42.529,175911,0
2010-10-06,42.305,42.568,42.06,42.529,99897,0
2010-10-07,42.677,43.72,42.677,43.063,143624,0
2010-10-08,42.942,43.056,42.738,42.989,66060,0
2010-10-11,42.867,43.341,42.867,42.947,112319,0
2010-10-12,42.677,42.677,42.054,42.136,257693,0
2010-10-13,42.035,42.671,42.035,42.405,562795,0
2010-10-14,42.109,43.016,41.865,42.616,221926,0
2010-10-15,42.623,42.812,42.387,42.514,155851,0
2010-10-18,42.338,42.576,42.162,42.576,102161,0
2010-10-19,41.932,42.06,41.444,42.041,327911,0
2010-10-20,41.945,42.338,41.945,42.312,213916,0
2010-10-21,42.487,42.487,42.06,42.338,80270,0
2010-10-22,42.345,42.765,42.345,42.61,46331,0
2010-10-25,42.947,43.247,42.63,42.976,63605,0
2010-10-26,42.568,42.845,42.366,42.487,88308,0
2010-10-27,42.312,42.312,41.532,42.054,103729,0
2010-10-28,42.371,42.705,42.047,42.189,111145,0
2010-10-29,42.675,42.675,41.8,42.091,91589,0
2010-11-01,42.387,42.387,41.593,41.945,288233,0
2010-11-02,42.109,42.983,42.109,42.853,145729,0
2010-11-03,42.798,42.907,42.421,42.542,74016,0
2010-11-04,42.656,42.744,40.943,41.086,254001,0
2010-11-05,40.435,40.435,37.948,39.237,265304,0
2010-11-08,38.754,38.754,37.989,38.471,290638,0
2010-11-09,38.207,38.781,37.799,38.192,842867,0
2010-11-10,38.41,38.498,38.084,38.41,864691,0
2010-11-11,37.799,38.037,37.678,37.766,524581,0
2010-11-12,37.508,37.508,36.884,37.163,378155,0
2010-11-15,37.027,37.393,36.716,37.231,276678,0
2010-11-16,36.987,37.149,36.851,37.149,166572,0
2010-11-17,36.973,37.314,36.708,36.96,239362,0
2010-11-18,37.285,37.331,37.027,37.291,168002,0
2010-11-19,37.331,37.366,36.851,37.264,66385,0
2010-11-22,37.584,37.935,36.918,37.595,309395,0
2010-11-23,37.549,37.787,37.272,37.331,167593,0
2010-11-24,37.264,37.508,36.838,37.143,282525,0
2010-11-26,36.926,37.19,36.614,37.008,119000,0
2010-11-29,36.758,36.838,36.41,36.649,175332,0
2010-11-30,36.479,36.904,36.258,36.827,187116,0
2010-12-01,36.769,37.536,36.769,37.481,191475,0
2010-12-02,37.657,37.821,37.306,37.61,122692,0
2010-12-03,37.306,37.705,37.306,37.624,96363,0
2010-12-06,37.595,37.595,37.19,37.264,95692,0
2010-12-07,36.817,37.488,36.817,37.272,228938,0
2010-12-08,37.272,37.536,37.116,37.481,93137,0
2010-12-09,37.495,37.827,37.373,37.718,81873,0
2010-12-10,37.61,37.699,37.331,37.556,97945,0
2010-12-13,37.366,37.793,37.366,37.733,96379,0
2010-12-14,37.813,37.873,37.481,37.638,99416,0
2010-12-15,37.455,37.929,37.381,37.603,120561,0
2010-12-16,37.756,37.765,37.359,37.75,85875,0
2010-12-17,37.922,38.207,37.902,38.165,120214,0
2010-12-20,38.274,38.573,38.241,38.349,80238,0
2010-12-21,38.592,38.742,38.403,38.714,98796,0
2010-12-22,38.884,38.979,38.512,38.979,74161,0
2010-12-23,39.088,39.237,38.837,39.128,55479,0
2010-12-27,39.439,39.866,38.938,39.162,61057,0
2010-12-28,39.162,39.256,38.837,38.959,36093,0
2010-12-29,39.102,39.144,38.952,39.081,54648,0
2010-12-30,39.207,39.379,38.867,39.308,126260,0
2010-12-31,39.542,39.767,39.403,39.475,50564,0
2011-01-03,39.533,39.831,39.026,39.222,134580,0
2011-01-04,39.419,39.825,39.237,39.596,85990,0
2011-01-05,39.385,39.716,38.95,39.567,85197,0
2011-01-06,39.567,39.581,38.95,39.202,105213,0
2011-01-07,38.776,39.121,38.776,38.944,91066,0
2011-01-10,38.749,38.815,38.612,38.673,114112,0
2011-01-11,38.186,38.612,38.186,38.544,171393,0
2011-01-12,38.81,39.162,38.627,38.986,274215,0
2011-01-13,38.944,38.992,38.627,38.938,165753,0
2011-01-14,38.688,38.728,38.375,38.423,86777,0
2011-01-18,38.349,38.375,37.943,38.009,155043,0
2011-01-19,37.948,38.532,37.866,38.394,260748,0
2011-01-20,38.503,38.959,38.39,38.896,170274,0
2011-01-21,38.646,38.714,38.382,38.592,298753,0
2011-01-24,38.341,38.465,37.935,38.465,154297,0
2011-01-25,38.544,38.544,38.199,38.368,140065,0
2011-01-26,38.39,38.551,38.274,38.45,98463,0
2011-01-27,38.322,38.566,37.982,38.471,180984,0
2011-01-28,38.6,38.917,38.295,38.917,1639241,0
2011-01-31,38.368,38.368,37.349,37.734,534384,0
2011-02-01,37.733,37.922,37.624,37.888,177492,0
2011-02-02,38.004,38.009,37.725,37.787,144344,0
2011-02-03,37.906,37.977,37.673,37.922,156832,0
2011-02-04,37.922,37.943,37.672,37.848,401880,0
2011-02-07,37.888,38.233,37.665,38.132,159731,0
2011-02-08,38.071,38.111,37.766,37.881,552410,0
2011-02-09,37.685,37.793,37.447,37.591,427962,0
2011-02-10,37.117,37.21,36.904,36.975,330061,0
2011-02-11,36.708,36.872,36.581,36.791,216044,0
2011-02-14,36.69,36.69,36.302,36.308,204037,0
2011-02-15,35.93,36.032,35.714,35.869,303489,0
2011-02-16,35.835,35.835,35.272,35.295,255332,0
2011-02-18,35.703,35.888,35.461,35.596,158774,0
2011-02-22,35.36,35.395,34.785,34.812,267681,0
2011-02-23,34.683,35.017,34.683,34.773,257489,0
2011-02-24,34.223,34.785,34.109,34.581,325132,0
2011-02-25,34.593,34.743,34.166,34.302,195129,0
2011-02-28,33.997,34.138,33.52,33.654,453934,0
2011-03-01,32.986,33.136,32.553,32.78,518691,0
2011-03-02,33.854,34.209,33.428,34.166,367780,0
2011-03-03,35.022,35.227,34.608,35.022,477827,0
2011-03-04,35.269,35.539,35.085,35.382,381600,0
2011-03-07,35.205,35.341,35.022,35.219,195634,0
2011-03-08,35.128,35.511,34.949,35.425,5437125,0
2011-03-09,35.269,36.243,35.247,35.624,308720,0
2011-03-10,35.425,35.753,35.263,35.497,265005,0
2011-03-11,35.723,35.745,35.155,35.354,342804,0
2011-03-14,35.369,35.539,35.141,35.511,5186760,0
2011-03-15,34.987,35.162,34.848,35.005,292271,0
2011-03-16,34.316,34.316,33.783,33.989,591396,0
2011-03-17,33.065,33.591,32.765,33.321,617558,0
2011-03-18,33.499,33.677,33.357,33.606,368534,0
2011-03-21,33.442,33.591,33.093,33.165,232966,0
2011-03-22,33.007,33.065,32.765,32.859,374420,0
2011-03-23,33.101,33.101,32.88,33.029,108475,0
2011-03-24,33.108,33.406,32.859,33.144,258187,0
2011-03-25,33.174,33.243,32.872,33.174,216743,0
2011-03-28,33.398,33.406,33.144,33.157,226202,0
2011-03-29,33.228,35.069,32.936,34.919,1183716,0
2011-03-30,38.001,38.234,37.246,37.95,1112828,0
2011-03-31,37.837,38.136,37.763,38.04,545139,0
2011-04-01,38.426,38.539,37.977,38.25,185608,0
2011-04-04,39.124,39.294,38.718,38.902,265322,0
2011-04-05,38.852,38.852,38.384,38.533,140035,0
2011-04-06,39.038,39.273,38.894,38.93,147889,0
2011-04-07,38.752,39.124,38.376,38.646,106580,0
2011-04-08,38.916,38.995,38.582,38.96,80723,0
2011-04-11,38.967,39.286,38.397,38.889,158334,0
2011-04-12,38.611,38.916,38.419,38.569,157821,0
2011-04-13,38.582,38.611,38.17,38.305,150985,0
2011-04-14,38.17,38.902,38.085,38.752,125317,0
2011-04-15,38.582,38.824,38.339,38.646,53384,0
2011-04-18,38.397,39.046,38.384,39.038,136106,0
2011-04-19,38.817,39.095,38.604,38.916,71771,0
2011-04-20,39.229,39.238,38.952,38.995,134540,0
2011-04-21,38.995,39.108,38.945,39.108,79526,0
2011-04-25,39.841,40.41,39.144,40.29,252882,0
2011-04-26,40.317,40.516,40.317,40.417,115752,0
2011-04-27,40.617,40.915,40.381,40.516,215218,0
2011-04-28,40.516,40.772,40.245,40.531,79276,0
2011-04-29,40.978,41.276,40.932,41.232,296091,0
2011-05-02,41.016,41.15,40.474,40.558,108826,0
2011-05-03,40.488,40.723,40.189,40.516,113160,0
2011-05-04,40.296,40.467,39.806,39.906,92446,0
2011-05-05,39.636,39.813,39.102,39.357,148803,0
2011-05-06,39.202,39.499,38.875,39.372,257156,0
2011-05-09,39.585,40.595,39.585,40.438,294398,0
2011-05-10,41.355,41.355,40.992,41.256,117895,0
2011-05-11,40.815,41.099,40.218,40.389,175714,0
2011-05-12,40.196,40.496,39.984,40.075,92565,0
2011-05-13,39.976,40.153,39.642,39.913,63901,0
2011-05-16,39.991,40.269,39.933,40.075,64107,0
2011-05-17,39.238,39.906,39.238,39.372,90284,0
2011-05-18,39.593,39.984,39.593,39.906,298569,0
2011-05-19,39.997,40.389,39.855,40.309,162712,0
2011-05-20,40.069,40.119,39.877,39.955,126988,0
2011-05-23,39.437,39.991,39.344,39.478,122433,0
2011-05-24,39.393,39.551,39.172,39.535,225830,0
2011-05-25,39.357,39.408,38.952,39.294,150055,0
2011-05-26,39.613,40.34,39.613,40.091,138166,0
2011-05-27,40.218,40.296,40.111,40.233,105818,0
2011-05-31,38.762,39.082,38.433,38.594,188416,0
2011-06-01,39.215,39.294,39.009,39.095,237177,0
2011-06-02,39.215,39.301,39.102,39.137,73388,0
2011-06-03,38.804,38.973,38.526,38.668,49015,0
2011-06-06,38.839,38.839,38.225,38.312,79287,0
2011-06-07,38.143,38.255,37.722,37.922,61353,0
2011-06-08,38.012,38.498,37.695,38.22,101593,0
2011-06-09,38.077,38.092,37.714,37.828,89802,0
2011-06-10,37.878,38.036,37.729,38.028,243051,0
2011-06-13,37.708,37.858,37.544,37.644,98862,0
2011-06-14,37.695,37.864,37.658,37.793,53825,0
2011-06-15,38.036,38.413,37.878,38.32,103088,0
2011-06-16,37.385,37.96,37.342,37.923,97305,0
2011-06-17,37.169,37.729,37.082,37.359,96004,0
2011-06-20,37.331,37.807,37.316,37.695,71114,0
2011-06-21,37.701,38.162,37.701,38.085,106778,0
2011-06-22,38.277,38.447,38.113,38.447,92608,0
2011-06-23,38.384,38.611,38.021,38.582,74822,0
2011-06-24,38.646,39.251,38.646,39.066,203053,0
2011-06-27,39.131,39.514,38.768,39.286,101444,0
2011-06-28,39.507,39.528,37.95,38.178,413061,0
2011-06-29,38.149,38.547,38.036,38.326,48643,0
2011-06-30,38.274,38.863,38.274,38.426,108076,0
2011-07-01,39.207,39.499,39.066,39.442,72682,0
2011-07-05,39.351,39.926,39.088,39.471,103864,0
2011-07-06,39.22,39.417,39.199,39.337,32432,0
2011-07-07,39.606,39.606,39.336,39.336,30047,0
2011-07-08,39.074,39.202,39.009,39.194,35631,0
2011-07-11,38.682,39.372,38.611,38.894,59013,0
2011-07-12,38.639,38.96,38.462,38.661,59558,0
2011-07-13,38.661,39.102,38.661,38.916,58423,0
2011-07-14,39.102,39.28,38.768,38.939,73255,0
2011-07-15,39.116,39.28,38.93,39.258,63987,0
2011-07-18,39.215,39.62,38.939,39.464,106856,0
2011-07-19,39.614,40,39.585,39.87,66841,0
2011-07-20,39.792,40.047,39.735,39.906,44236,0
2011-07-21,39.684,40.309,39.677,40.245,99568,0
2011-07-22,40.233,40.723,40.111,40.654,212031,0
2011-07-25,40.531,40.637,40.168,40.352,101347,0
2011-07-26,40.276,40.459,40.06,40.423,127989,0
2011-07-27,40.361,40.361,39.849,40.111,120122,0
2011-07-28,40.313,40.313,40,40.227,108896,0
2011-07-29,40.372,40.591,39.928,40.247,185569,0
2011-08-01,40.779,41.043,40.317,40.859,99233,0
2011-08-02,41.1,41.728,40.372,40.504,110472,0
2011-08-03,40.432,40.646,40.126,40.637,135368,0
2011-08-04,40.561,40.874,39.52,39.812,131356,0
2011-08-05,40.918,41.05,39.92,40,183857,0
2011-08-08,39.322,39.386,37.431,37.565,153057,0
2011-08-09,38.107,38.376,36.776,37.589,300060,0
2011-08-10,37.623,37.708,36.805,36.882,316682,0
2011-08-11,37.089,37.679,36.812,37.011,1004531,0
2011-08-12,37.435,37.676,36.984,37.225,296253,0
2011-08-15,37.331,37.666,37.331,37.495,130562,0
2011-08-16,38.185,38.234,37.78,38.155,100508,0
2011-08-17,38.413,38.856,38.413,38.82,421815,0
2011-08-18,38.995,38.995,38.309,38.579,103009,0
2011-08-19,37.998,38.513,37.998,38.413,85395,0
2011-08-22,39.455,39.774,38.93,39.666,230956,0
2011-08-23,40.219,41.451,40.132,41.428,200771,0
2011-08-24,40.831,41.179,40.743,41.027,202094,0
2011-08-25,40.881,40.881,40.372,40.524,228065,0
2011-08-26,40.276,40.743,39.803,40.467,102922,0
2011-08-29,40.962,41.583,40.947,41.456,91414,0
2011-08-30,41.179,41.821,41.129,41.625,113192,0
2011-08-31,41.48,42.193,41.407,42.01,200557,0
2011-09-01,41.903,42.099,41.355,41.492,147788,0
2011-09-02,41.129,41.166,40.633,40.76,32230,0
2011-09-06,40.357,41.347,40.132,41.334,176315,0
2011-09-07,41.975,41.975,41.312,41.48,66869,0
2011-09-08,41.246,41.444,40.99,41.05,125405,0
2011-09-09,40.692,40.932,40.329,40.394,28096,0
2011-09-12,40.073,40.263,39.855,40.204,117528,0
2011-09-13,40.11,40.51,40.073,40.329,103671,0
2011-09-14,40.343,40.714,40.117,40.541,106864,0
2011-09-15,40.438,40.802,40.365,40.765,71263,0
2011-09-16,39.979,40.16,39.722,39.752,247926,0
2011-09-19,38.988,38.988,38.471,38.585,217638,0
2011-09-20,38.464,38.77,38.136,38.413,188737,0
2011-09-21,38.368,38.375,37.524,37.566,61171,0
2011-09-22,36.831,36.969,36,36.248,73730,0
2011-09-23,35.701,36.037,35.665,35.789,199374,0
2011-09-26,35.41,35.672,34.856,35.25,170648,0
2011-09-27,36.306,36.408,36.058,36.234,616178,0
2011-09-28,36.431,36.642,36.137,36.248,336688,0
2011-09-29,36.642,36.642,36.168,36.248,76939,0
2011-09-30,36.246,36.35,35.915,36.089,173255,0
2011-10-03,35.848,36.03,35.366,35.388,139817,0
2011-10-04,35.272,35.395,34.88,35.192,295053,0
2011-10-05,35.353,35.353,35.018,35.279,106163,0
2011-10-06,35.374,35.722,35.374,35.564,258707,0
2011-10-07,35.941,35.941,35.096,35.185,136318,0
2011-10-10,36.146,36.248,36.022,36.131,119549,0
2011-10-11,36.685,36.76,36.328,36.349,124392,0
2011-10-12,36.439,36.723,36.292,36.395,139007,0
2011-10-13,36.548,36.795,36.414,36.714,349680,0
2011-10-14,37.072,37.072,36.845,37.065,217551,0
2011-10-17,36.809,37.442,36.621,37.276,223246,0
2011-10-18,37.065,38.171,37.065,38.033,123605,0
2011-10-19,37.807,38.259,37.618,37.814,125422,0
2011-10-20,37.561,37.851,37.524,37.676,153581,0
2011-10-21,37.908,38.623,37.88,38.456,151412,0
2011-10-24,38.448,38.456,37.88,37.976,89247,0
2011-10-25,38.535,38.93,38.332,38.753,86147,0
2011-10-26,39.316,39.316,38.922,39.286,92818,0
2011-10-27,40.686,41.391,40.547,41.035,218193,0
2011-10-28,40.831,41.1,40.285,40.38,157643,0
2011-10-31,40.101,40.794,40.04,40.469,132275,0
2011-11-01,39.957,40.066,39.467,39.738,102306,0
2011-11-02,40.152,40.94,40.152,40.553,69055,0
2011-11-03,40.256,40.408,40.147,40.212,106761,0
2011-11-04,40.247,40.365,39.928,40.051,77097,0
2011-11-07,39.855,40.874,39.855,40.794,82590,0
2011-11-08,40.904,41.015,40.387,41.015,46446,0
2011-11-09,39.87,40.247,39.774,39.942,47285,0
2011-11-10,40.438,41.015,40.051,40.496,55235,0
2011-11-11,40.845,41.129,40.678,40.983,23355,0
2011-11-14,40.678,40.947,40.256,40.38,68576,0
2011-11-15,40.467,40.619,40.293,40.372,120304,0
2011-11-16,40.073,40.357,39.987,39.987,36274,0
2011-11-17,40.088,40.204,39.439,39.629,45349,0
2011-11-18,39.703,39.796,39.337,39.417,50708,0
2011-11-21,39.33,39.752,38.77,38.79,84984,0
2011-11-22,39.148,39.229,38.995,39.104,94677,0
2011-11-23,39.205,39.205,38.253,38.573,151961,0
2011-11-25,38.811,39.352,38.529,38.828,82722,0
2011-11-28,39.358,39.679,39.199,39.424,94322,0
2011-11-29,39.803,39.971,39.467,39.722,108871,0
2011-11-30,40.327,40.514,39.837,40.221,164815,0
2011-12-01,41.006,41.232,40.48,40.584,212430,0
2011-12-02,40.787,40.794,40.488,40.561,100841,0
2011-12-05,40.932,41.232,40.51,40.99,113210,0
2011-12-06,40.926,41.027,40.541,41.015,191424,0
2011-12-07,41.129,41.282,40.904,41.071,37304,0
2011-12-08,40.99,41.107,39.812,40.096,60215,0
2011-12-09,40.838,41.226,40.838,41.196,58660,0
2011-12-12,40.541,40.831,40.372,40.823,57597,0
2011-12-13,40.862,41.015,40.504,40.867,48485,0
2011-12-14,40.459,41.414,40.299,40.947,139143,0
2011-12-15,41.042,41.1,40.598,40.714,80379,0
2011-12-16,41.261,41.391,40.845,41.202,184293,0
2011-12-19,41.909,42.229,41.552,41.625,181554,0
2011-12-20,42.878,43.04,42.041,42.718,124554,0
2011-12-21,42.769,42.981,42.507,42.624,132358,0
2011-12-22,42.624,42.966,42.587,42.696,103371,0
2011-12-23,42.566,42.696,42.435,42.616,52853,0
2011-12-27,42.367,42.601,42.201,42.476,53191,0
2011-12-28,42.018,42.018,41.464,41.552,102049,0
2011-12-29,41.916,42.355,41.347,41.574,164303,0
2011-12-30,41.529,42.003,41.447,41.979,138675,0
2012-01-03,42.914,42.981,42.595,42.944,98624,0
2012-01-04,43.535,43.716,43.068,43.499,131275,0
2012-01-05,44.263,44.263,43.608,43.986,155266,0
2012-01-06,44.087,44.087,43.36,43.396,113978,0
2012-01-09,44.415,44.415,43.922,44.242,92733,0
2012-01-10,44.619,44.619,44.087,44.423,114497,0
2012-01-11,45.829,46.019,44.671,45.749,432437,0
2012-01-12,45.683,45.896,45.647,45.8,128604,0
2012-01-13,45.756,45.756,45.217,45.553,181596,0
2012-01-17,45.775,46.197,45.663,46.159,187488,0
2012-01-18,47.264,47.36,46.769,47.272,172134,0
2012-01-19,47.607,47.672,47.185,47.373,205678,0
2012-01-20,47.774,49.18,47.774,49.049,327871,0
2012-01-23,48.547,48.947,48.197,48.27,120276,0
2012-01-24,47.827,48.051,47.469,47.629,177408,0
2012-01-25,46.542,46.542,45.954,46.164,307295,0
2012-01-26,44.809,46.149,44.809,45.414,240764,0
2012-01-27,45.938,46.266,45.778,45.814,176448,0
2012-01-30,45.903,46.149,45.821,46.033,141484,0
2012-01-31,46.331,46.346,45.903,46.279,106078,0
2012-02-01,46.04,46.456,45.996,46.106,73775,0
2012-02-02,46.93,46.93,46.354,46.47,176146,0
2012-02-03,46.967,47.549,46.828,46.974,198683,0
2012-02-06,46.702,47.003,46.34,46.601,146156,0
2012-02-07,46.282,46.974,46.282,46.39,69732,0
2012-02-08,46.922,47.149,46.702,46.849,185590,0
2012-02-09,46.723,46.753,46.459,46.692,63369,0
2012-02-10,46.332,46.514,46.295,46.514,51892,0
2012-02-13,46.949,47.279,46.806,47.257,77589,0
2012-02-14,46.529,46.84,46.529,46.798,139706,0
2012-02-15,46.696,47.024,46.675,46.944,155665,0
2012-02-16,46.776,47.331,46.776,47.331,38715,0
2012-02-17,48.379,48.481,48.175,48.197,156231,0
2012-02-21,48.736,48.736,47.78,48.08,194892,0
2012-02-22,48.08,48.175,47.84,47.957,138982,0
2012-02-23,48.08,48.116,47.68,48.116,70166,0
2012-02-24,47.827,48.149,47.728,48.089,93590,0
2012-02-27,47.73,48.029,47.549,47.789,70863,0
2012-02-28,48.27,48.437,47.512,47.592,117939,0
2012-02-29,48.572,48.593,47.999,48.067,97254,0
2012-03-01,48.328,48.533,48.161,48.525,297854,0
2012-03-02,48.623,48.661,48.346,48.436,208403,0
2012-03-05,48.818,48.866,48.344,48.838,358762,0
2012-03-06,47.144,47.324,46.391,46.444,356945,0
2012-03-07,46.661,46.753,46.623,46.684,141188,0
2012-03-08,46.828,47.089,46.684,46.707,417479,0
2012-03-09,46.783,46.917,46.715,46.841,86378,0
2012-03-12,46.774,46.805,46.339,46.489,138277,0
2012-03-13,46.76,46.902,46.54,46.774,229075,0
2012-03-14,47.001,47.27,46.159,46.286,234667,0
2012-03-15,46.64,47.504,46.376,46.888,225478,0
2012-03-16,47.42,47.42,46.534,47.203,452886,0
2012-03-19,47.542,47.542,46.407,46.572,179374,0
2012-03-20,46.279,46.572,45.986,46.03,142048,0
2012-03-21,45.062,45.887,45.045,45.707,188648,0
2012-03-22,45.286,45.43,45.241,45.43,87453,0
2012-03-23,45.639,45.639,45.211,45.316,114990,0
2012-03-26,46.422,46.467,46.174,46.279,102483,0
2012-03-27,46.428,46.428,46.091,46.27,312464,0
2012-03-28,46.593,46.669,46.279,46.654,157687,0
2012-03-29,46.618,46.647,46.046,46.527,130235,0
2012-03-30,46.977,47.383,46.723,46.736,306950,0
2012-04-02,46.895,47.001,46.564,46.888,265121,0
2012-04-03,46.963,47.21,46.836,47.21,300328,0
2012-04-04,46.557,46.828,46.428,46.428,106033,0
2012-04-05,46.331,46.481,46.166,46.481,43188,0
2012-04-09,46.15,46.15,45.639,45.685,96796,0
2012-04-10,45.663,45.737,44.919,45.105,288841,0
2012-04-11,45.354,45.505,45.219,45.31,249885,0
2012-04-12,45.594,45.7,45.452,45.631,331014,0
2012-04-13,45.384,45.392,45.135,45.197,214239,0
2012-04-16,45.045,45.122,44.805,44.933,67725,0
2012-04-17,45.257,45.52,45.039,45.273,169844,0
2012-04-18,44.986,44.986,44.679,44.813,54653,0
2012-04-19,44.641,44.679,44.384,44.505,162236,0
2012-04-20,44.588,44.686,44.413,44.528,145546,0
2012-04-23,44.28,44.309,43.949,44.256,62292,0
2012-04-24,44.512,44.783,44.483,44.649,98458,0
2012-04-25,45.009,45.557,45.009,45.159,328083,0
2012-04-26,45.153,45.228,45.031,45.075,147834,0
2012-04-27,45.31,45.618,44.933,45.023,507533,0
2012-04-30,45.167,45.775,44.993,45.631,187842,0
2012-05-01,45.663,45.866,45.445,45.52,266511,0
2012-05-02,45.009,45.159,44.881,45.016,227779,0
2012-05-03,45.31,45.362,44.97,45.091,295346,0
2012-05-04,44.978,45.167,44.933,45.031,137203,0
2012-05-07,45,45.153,44.956,45.009,318727,0
2012-05-08,44.715,45.407,44.452,45.407,228605,0
2012-05-09,44.588,44.671,44.317,44.354,124678,0
2012-05-10,44.339,44.339,43.979,43.995,95415,0
2012-05-11,43.94,44.265,43.875,44.061,104041,0
2012-05-14,42.363,42.58,42.312,42.358,176611,0
2012-05-15,41.815,42.129,41.768,41.941,164654,0
2012-05-16,41.785,41.785,41.086,41.1,142992,0
2012-05-17,42.109,42.109,41.574,41.768,135683,0
2012-05-18,41.243,41.334,40.327,40.672,174394,0
2012-05-21,41.116,41.347,41.055,41.303,109024,0
2012-05-22,41.213,41.417,41.077,41.176,193778,0
2012-05-23,40.912,40.912,40.063,40.469,139139,0
2012-05-24,40.439,40.447,40.206,40.334,59885,0
2012-05-25,39.981,40.334,39.966,40.242,74680,0
2012-05-29,39.741,40.364,39.711,39.816,127489,0
2012-05-30,39.561,39.724,39.327,39.666,151900,0
2012-05-31,41.041,41.041,40.153,40.334,139626,0
2012-06-01,41.439,41.439,40.785,40.882,176494,0
2012-06-04,41.251,41.334,40.718,40.882,422318,0
2012-06-05,40.958,41.342,40.912,41.311,164087,0
2012-06-06,41.815,41.898,41.469,41.815,133842,0
2012-06-07,42.679,42.679,41.957,42.116,178400,0
2012-06-08,42.016,42.016,41.182,41.439,160229,0
2012-06-11,42.387,42.387,41.859,41.972,162781,0
2012-06-12,42.009,42.47,42.009,42.462,123146,0
2012-06-13,42.535,42.731,42.228,42.358,182404,0
2012-06-14,41.807,42.003,41.642,41.657,416592,0
2012-06-15,41.755,42.101,41.574,42.091,468771,0
2012-06-18,41.821,42.529,41.732,42.363,89312,0
2012-06-19,42.349,42.836,42.349,42.798,124969,0
2012-06-20,42.881,43.01,42.686,42.98,64065,0
2012-06-21,42.956,42.956,42.303,42.349,38486,0
2012-06-22,43.761,43.927,43.52,43.896,135547,0
2012-06-25,45.514,45.601,45.219,45.459,248544,0
2012-06-26,46.744,46.925,46.564,46.767,279599,0
2012-06-27,47.759,47.872,47.504,47.737,192141,0
2012-06-28,47.226,47.315,46.88,47.084,102495,0
2012-06-29,47.488,47.879,47.084,47.797,100476,0
2012-07-02,48.602,48.623,48.241,48.442,174459,0
2012-07-03,49.179,49.6,48.909,49.518,144891,0
2012-07-05,49.502,49.502,49.173,49.307,122835,0
2012-07-06,48.984,48.999,48.623,48.916,61280,0
2012-07-09,48.554,48.645,48.397,48.534,228882,0
2012-07-10,48.964,49.015,48.286,48.406,227722,0
2012-07-11,48.165,48.21,47.751,47.811,236172,0
2012-07-12,47.542,47.669,47.241,47.262,161224,0
2012-07-13,47.774,47.999,47.301,47.864,198267,0
2012-07-16,49.12,49.12,48.614,48.668,251489,0
2012-07-17,48.719,48.85,48.661,48.773,125632,0
2012-07-18,48.668,48.85,48.609,48.683,131542,0
2012-07-19,48.714,48.714,48.059,48.136,251379,0
2012-07-20,48.202,48.202,47.64,47.699,168824,0
2012-07-23,47.542,47.542,47.089,47.301,175006,0
2012-07-24,47.512,47.512,47.076,47.255,149001,0
2012-07-25,47.564,47.564,47.001,47.127,230656,0
2012-07-26,47.602,47.797,47.278,47.436,248296,0
2012-07-27,47.857,48.067,47.512,47.894,336569,0
2012-07-30,48.097,49.315,48.097,49.315,163596,0
2012-07-31,49.112,49.547,48.954,49.074,114786,0
2012-08-01,49.586,49.692,49.217,49.33,182599,0
2012-08-02,49.255,49.376,48.938,49.165,66517,0
2012-08-03,49.336,49.443,48.795,48.945,125112,0
2012-08-06,48.788,49.135,48.788,49.067,100957,0
2012-08-07,49.007,49.061,47.849,48.18,191457,0
2012-08-08,49.036,49.232,48.841,48.924,440886,0
2012-08-09,48.614,49.09,48.384,48.841,109502,0
2012-08-10,48.472,48.841,48.392,48.563,92373,0
2012-08-13,48.442,48.48,48.119,48.413,44559,0
2012-08-14,48.141,48.338,47.991,48.271,57420,0
2012-08-15,48.036,48.067,47.789,47.857,101712,0
2012-08-16,48.059,48.059,47.699,47.78,100740,0
2012-08-17,47.699,47.699,47.324,47.331,110109,0
2012-08-20,47.325,47.338,47.101,47.171,81553,0
2012-08-21,47.345,47.594,47.144,47.307,83270,0
2012-08-22,47.497,47.676,47.42,47.602,120008,0
2012-08-23,48.188,48.518,48.165,48.436,169263,0
2012-08-24,48.563,48.719,48.029,48.219,119862,0
2012-08-27,48.541,48.676,48.188,48.293,105538,0
2012-08-28,48.539,48.578,47.728,47.951,170613,0
2012-08-29,48.387,48.524,48.31,48.455,183363,0
2012-08-30,48.219,48.501,48.012,48.31,183477,0
2012-08-31,49.187,49.288,48.913,49.135,94089,0
2012-09-04,48.827,49.41,48.823,49.196,140688,0
2012-09-05,49.288,49.288,48.891,48.99,96205,0
2012-09-06,49.098,49.372,49.013,49.28,134719,0
2012-09-07,50.144,50.243,49.699,50.067,115160,0
2012-09-10,50.511,50.511,50.061,50.19,106599,0
2012-09-11,50.481,50.892,50.481,50.892,92911,0
2012-09-12,50.999,51.159,50.923,51.076,79985,0
2012-09-13,51.03,51.382,50.969,51.266,95921,0
2012-09-14,52.712,53.071,52.574,52.704,349140,0
2012-09-17,52.725,52.795,52.351,52.688,140811,0
2012-09-18,52.016,52.336,51.953,52.107,214021,0
2012-09-19,51.825,51.909,51.594,51.594,120817,0
2012-09-20,51.505,51.542,51.12,51.198,162145,0
2012-09-21,51.396,51.48,51.205,51.213,110436,0
2012-09-24,50.953,50.961,50.701,50.787,101523,0
2012-09-25,50.77,51.022,50.587,50.609,152506,0
2012-09-26,50.373,50.373,49.906,49.975,259825,0
2012-09-27,50.296,50.601,50.266,50.557,363236,0
2012-09-28,50.618,50.701,50.09,50.441,216046,0
2012-10-01,50.357,50.563,50.243,50.357,175266,0
2012-10-02,50.526,50.571,50.166,50.258,80199,0
2012-10-03,50.274,50.35,49.861,50.028,102374,0
2012-10-04,50.396,50.601,50.243,50.426,163572,0
2012-10-05,50.665,50.665,50.266,50.313,79679,0
2012-10-08,50.526,50.526,50.166,50.411,95233,0
2012-10-09,50.281,50.281,49.616,49.732,112250,0
2012-10-10,49.954,49.954,49.587,49.699,128327,0
2012-10-11,49.67,49.67,49.31,49.448,86417,0
2012-10-12,49.67,49.822,49.326,49.593,102946,0
2012-10-15,49.356,49.425,49.174,49.326,42227,0
2012-10-16,49.762,49.838,49.661,49.739,76884,0
2012-10-17,49.732,49.846,49.349,49.699,348413,0
2012-10-18,49.205,49.487,49.205,49.364,305593,0
2012-10-19,48.928,49.035,48.785,48.823,130956,0
2012-10-22,48.99,48.99,48.608,48.715,110091,0
2012-10-23,48.524,48.524,48.332,48.378,118024,0
2012-10-24,49.135,49.174,48.768,48.827,125155,0
2012-10-25,49.021,49.021,48.578,48.798,38836,0
2012-10-26,48.639,48.859,48.547,48.721,106648,0
2012-10-31,48.798,48.814,48.495,48.547,98864,0
2012-11-01,48.738,49.013,48.677,48.883,70307,0
2012-11-02,48.961,49.318,48.883,49.06,121705,0
2012-11-05,48.302,48.79,48.035,48.79,41608,0
2012-11-06,48.776,48.776,47.767,47.913,206191,0
2012-11-07,47.714,47.888,47.483,47.638,87997,0
2012-11-08,47.538,47.866,47.53,47.836,59155,0
2012-11-09,48.172,48.325,47.545,48.219,127479,0
2012-11-12,48.233,48.302,47.422,47.53,56018,0
2012-11-13,47.63,47.644,47.124,47.209,137570,0
2012-11-14,47.101,47.101,45.69,45.909,233127,0
2012-11-15,45.68,45.803,45.484,45.796,92896,0
2012-11-16,45.865,45.903,45.612,45.896,132826,0
2012-11-19,45.843,46.017,45.634,45.834,144939,0
2012-11-20,45.612,45.879,45.582,45.872,58795,0
2012-11-21,46.238,46.238,45.736,46.109,153906,0
2012-11-23,46.147,46.492,46.147,46.437,60889,0
2012-11-26,46.536,46.552,46.361,46.552,132409,0
2012-11-27,47.262,47.439,46.841,46.918,247474,0
2012-11-28,47.798,47.798,47.231,47.347,635109,0
2012-11-29,47.621,47.728,47.149,47.163,249857,0
2012-11-30,47.514,47.545,47.347,47.545,197959,0
2012-12-03,46.697,47.368,46.69,47.094,308109,0
2012-12-04,47.27,47.278,47.034,47.132,101212,0
2012-12-05,47.132,47.286,47.094,47.187,87634,0
2012-12-06,48.272,48.486,48.226,48.332,287725,0
2012-12-07,48.99,49.013,48.332,48.547,143545,0
2012-12-10,48.378,48.476,48.233,48.362,73745,0
2012-12-11,48.394,48.515,48.165,48.416,227842,0
2012-12-12,47.913,48.188,47.913,48.118,121446,0
2012-12-13,48.233,48.233,47.859,48.003,107545,0
2012-12-14,47.338,47.476,47.111,47.248,88796,0
2012-12-17,46.819,46.881,46.645,46.766,93438,0
2012-12-18,47.132,47.393,47.132,47.364,176522,0
2012-12-19,47.368,47.829,47.364,47.393,420001,0
2012-12-20,46.804,47.644,46.804,47.187,201587,0
2012-12-21,47.124,47.476,46.841,47.294,186112,0
2012-12-24,47.316,47.568,47.119,47.149,28985,0
2012-12-26,47.385,47.385,46.995,47.011,86048,0
2012-12-27,47.201,47.209,46.766,46.889,125954,0
2012-12-28,46.735,47.101,46.683,46.927,55175,0
2012-12-31,46.873,46.987,46.742,46.85,36227,0
2013-01-02,47.698,48.111,47.447,48.111,104700,0
2013-01-03,48.501,48.631,48.355,48.468,145322,0
2013-01-04,49.166,49.356,48.854,49.089,259365,0
2013-01-07,49.212,49.326,49.166,49.234,136275,0
2013-01-08,49.073,49.205,48.753,48.961,162945,0
2013-01-09,49.08,49.647,49.08,49.647,216692,0
2013-01-10,49.212,49.297,49.028,49.174,215575,0
2013-01-11,50.112,50.18,49.852,50.099,281294,0
2013-01-14,50.09,50.411,50.09,50.19,187872,0
2013-01-15,50.365,50.939,50.365,50.939,137306,0
2013-01-16,50.678,50.854,50.313,50.481,104616,0
2013-01-17,50.685,50.884,50.655,50.845,124118,0
2013-01-18,51.917,52.512,51.664,52.504,220006,0
2013-01-22,52.412,52.497,52.039,52.336,217889,0
2013-01-23,52.123,52.168,51.633,51.772,176275,0
2013-01-24,51.962,52.451,51.962,52.351,174434,0
2013-01-25,52.611,52.611,50.914,51.863,826628,0
2013-01-28,51.794,51.947,51.633,51.939,114602,0
2013-01-29,51.992,52.742,51.992,52.474,113074,0
2013-01-30,52.636,53.184,52.636,53.184,147376,0
2013-01-31,52.099,52.886,52.099,52.627,191388,0
2013-02-01,52.65,53.82,52.65,53.713,154613,0
2013-02-04,53.751,53.88,53.59,53.858,141992,0
2013-02-05,54.429,54.958,54.417,54.767,182126,0
2013-02-06,54.126,54.461,53.918,54.456,90539,0
2013-02-07,54.27,54.622,54.27,54.537,75066,0
2013-02-08,54.224,54.446,54.141,54.301,129563,0
2013-02-11,53.88,53.957,53.735,53.751,107539,0
2013-02-12,53.377,53.49,53.139,53.345,110214,0
2013-02-13,53.651,54.009,53.451,53.689,211259,0
2013-02-14,53.422,53.443,52.832,53.002,145370,0
2013-02-15,52.91,53.123,52.567,52.918,174381,0
2013-02-19,53.071,53.842,53.071,53.842,127740,0
2013-02-20,53.544,54.277,53.544,53.765,172945,0
2013-02-21,53.995,54.178,53.79,54.163,140437,0
2013-02-22,53.551,54.284,53.537,54.21,68646,0
2013-02-25,54.254,54.417,53.743,53.772,49887,0
2013-02-26,53.59,53.82,53.431,53.628,94228,0
2013-02-27,53.743,54.163,53.743,54.095,139994,0
2013-02-28,54.309,54.819,54.309,54.523,91474,0
2013-03-01,53.98,54.636,53.942,54.568,101379,0
2013-03-04,54.163,54.789,54.163,54.751,88456,0
2013-03-05,55.492,56.051,55.469,55.997,192731,0
2013-03-06,55.469,55.469,54.644,55.027,216270,0
2013-03-07,55.049,55.378,54.843,55.271,163675,0
2013-03-08,55.737,56.082,55.7,56.074,134377,0
2013-03-11,55.516,55.859,55.492,55.799,238716,0
2013-03-12,55.5,55.783,55.233,55.783,200213,0
2013-03-13,56.12,56.608,55.288,55.31,149317,0
2013-03-14,54.906,55.088,54.365,54.537,258067,0
2013-03-15,54.584,54.874,54.277,54.387,122864,0
2013-03-18,53.547,54.2,53.515,53.939,131795,0
2013-03-19,53.618,53.695,52.658,52.674,191977,0
2013-03-20,53.31,54.647,53.293,54.23,469645,0
2013-03-21,54.183,54.38,53.9,54.009,114773,0
2013-03-22,53.522,54.349,53.437,54.214,139216,0
2013-03-25,53.908,54.254,53.837,54.176,233127,0
2013-03-26,54.452,54.945,54.443,54.899,315266,0
2013-03-27,55.787,56.606,55.772,55.889,417880,0
2013-03-28,55.708,55.889,55.291,55.787,213947,0
2013-04-01,55.819,55.819,55.277,55.395,141622,0
2013-04-02,55.37,55.489,55.119,55.386,188165,0
2013-04-03,55.676,55.764,54.702,54.961,163105,0
2013-04-04,54.884,55.135,54.796,55.055,80967,0
2013-04-05,54.695,54.851,54.387,54.851,78849,0
2013-04-08,54.026,54.561,54.026,54.341,151258,0
2013-04-09,54.159,54.475,54.112,54.404,203179,0
2013-04-10,54.647,55.174,54.6,55.072,405886,0
2013-04-11,54.686,54.788,54.412,54.663,156021,0
2013-04-12,54.844,55.654,54.813,55.654,459259,0
2013-04-15,55,55.01,54.483,54.489,81626,0
2013-04-16,54.505,54.961,54.475,54.837,179208,0
2013-04-17,54.805,54.945,54.254,54.569,77115,0
2013-04-18,54.892,55.072,54.475,54.655,92959,0
2013-04-19,56.15,56.503,55.693,56.345,168402,0
2013-04-22,56.84,56.912,56.345,56.779,198334,0
2013-04-23,56.598,56.951,56.598,56.866,63045,0
2013-04-24,56.598,56.967,56.503,56.636,49690,0
2013-04-25,56.496,56.675,56.235,56.66,63828,0
2013-04-26,56.779,56.975,56.636,56.771,71152,0
2013-04-29,56.779,57.84,56.779,57.596,142751,0
2013-04-30,57.675,57.935,57.627,57.776,192040,0
2013-05-01,57.737,58.077,57.51,57.596,81027,0
2013-05-02,58.217,59.319,58.186,59.312,190695,0
2013-05-03,59.271,59.484,58.799,58.823,145439,0
2013-05-06,58.823,59.531,58.446,58.446,121882,0
2013-05-07,58.123,59.216,57.666,59.153,205956,0
2013-05-08,59.357,59.499,58.941,59.223,149569,0
2013-05-09,59.303,59.554,59.201,59.351,170880,0
2013-05-10,59.334,59.454,59.178,59.312,169607,0
2013-05-13,59.312,59.429,59.106,59.422,95863,0
2013-05-14,60.948,61.448,60.898,61.151,285429,0
2013-05-15,61.732,61.834,61.278,61.402,155451,0
2013-05-16,60.916,60.97,59.947,60.207,183018,0
2013-05-17,60.356,60.427,60.034,60.224,87597,0
2013-05-20,60.309,60.545,60.183,60.412,35526,0
2013-05-21,60.727,61.04,60.128,60.403,199157,0
2013-05-22,60.003,60.749,59.797,59.955,139579,0
2013-05-23,59.625,59.98,59.24,59.633,60584,0
2013-05-24,59.271,59.413,58.847,59.138,89201,0
2013-05-28,59.081,59.382,58.587,58.65,203805,0
2013-05-29,58.469,58.557,57.73,58.045,133407,0
2013-05-30,57.274,57.517,56.731,56.983,96452,0
2013-05-31,57.026,57.163,56.602,56.602,133042,0
2013-06-03,55.875,56.032,55.386,55.671,152915,0
2013-06-04,54.373,54.993,53.987,54.505,166371,0
2013-06-05,54.003,54.246,53.333,53.475,99354,0
2013-06-06,53.908,54.561,53.876,54.537,111770,0
2013-06-07,54.465,55.033,54.465,54.961,87095,0
2013-06-10,56.047,56.4,55.37,55.684,144626,0
2013-06-11,53.924,53.955,53.483,53.633,92732,0
2013-06-12,53.854,54.026,52.925,53.011,64385,0
2013-06-13,51.148,51.966,50.581,51.744,178907,0
2013-06-14,51.943,52.162,51.604,51.824,58676,0
2013-06-17,52.021,52.383,51.911,52.178,79295,0
2013-06-18,52.745,53.255,52.696,53.255,89850,0
2013-06-19,52.658,52.925,52.155,52.201,102195,0
2013-06-20,51.117,51.321,50.457,50.737,160769,0
2013-06-21,49.827,50.904,49.827,50.873,107313,0
2013-06-24,49.283,49.85,48.835,49.442,127732,0
2013-06-25,49.402,50.219,49.244,50.07,96838,0
2013-06-26,50.723,51.635,50.573,51.541,101115,0
2013-06-27,52.979,52.979,51.557,52.405,198703,0
2013-06-28,52.115,53.397,52.115,53.365,111753,0
2013-07-01,53.287,53.43,52.918,52.965,56081,0
2013-07-02,52.296,52.846,51.808,51.872,149004,0
2013-07-03,51.344,51.541,51.172,51.227,85159,0
2013-07-05,51.392,51.392,50.559,50.968,80864,0
2013-07-08,51.109,51.266,50.802,51.078,57984,0
2013-07-09,51.085,51.188,50.706,50.788,65186,0
2013-07-10,50.573,51.046,50.487,50.581,57014,0
2013-07-11,51.022,52.319,50.998,52.311,72760,0
2013-07-12,52.124,52.124,51.525,52.076,52925,0
2013-07-15,52.124,52.564,52.085,52.564,56108,0
2013-07-16,52.626,52.83,52.46,52.493,38114,0
2013-07-17,52.554,52.658,52.014,52.053,104413,0
2013-07-18,53.35,53.539,52.83,53.475,163978,0
2013-07-19,53.594,53.828,53.547,53.641,49871,0
2013-07-22,54.426,54.788,54.144,54.757,85570,0
2013-07-23,55.418,56.101,55.34,55.929,94457,0
2013-07-24,55.779,55.836,55.323,55.662,56554,0
2013-07-25,55.3,55.702,55.22,55.567,37065,0
2013-07-26,55.103,55.103,54.317,54.906,55409,0
2013-07-29,54.961,55.441,54.955,55.379,53586,0
2013-07-30,55.22,55.323,54.906,55.167,44834,0
2013-07-31,54.497,55.671,54.459,55.426,139357,0
2013-08-01,54.945,56.282,54.899,55.951,76017,0
2013-08-02,55.481,55.638,55.441,55.591,24943,0
2013-08-05,55.379,56.433,55.379,56.332,80792,0
2013-08-06,55.725,55.88,55.684,55.827,42875,0
2013-08-07,55.45,55.779,55.199,55.654,35190,0
2013-08-08,55.646,55.969,55.15,55.889,98048,0
2013-08-09,55.583,56.19,55.472,56.07,42476,0
2013-08-12,55.52,56.101,55.418,56.062,52206,0
2013-08-13,55.363,56.016,55.363,55.889,69359,0
2013-08-14,55.527,55.567,54.97,55.033,70081,0
2013-08-15,54.828,55.22,54.655,55.15,32709,0
2013-08-16,55.363,55.662,55.213,55.561,60878,0
2013-08-19,55.323,55.323,54.702,54.741,66534,0
2013-08-20,54.459,54.497,52.476,52.807,122418,0
2013-08-21,52.571,53.208,52.209,52.399,58427,0
2013-08-22,52.068,52.5,51.581,51.824,62343,0
2013-08-23,51.918,52.46,51.879,52.187,91807,0
2013-08-26,51.903,52.193,51.408,51.408,66167,0
2013-08-27,50.767,50.775,47.194,47.57,430092,0
2013-08-28,47.555,48.872,47.323,48.026,292911,0
2013-08-29,48.346,50.383,48.346,49.513,292981,0
2013-08-30,50.368,50.951,50.305,50.639,142166,0
2013-09-03,50.729,51.151,50.112,50.201,120174,0
2013-09-04,49.744,49.801,49.401,49.568,101810,0
2013-09-05,49.776,49.944,49.401,49.865,105745,0
2013-09-06,50.521,51.063,50.097,51.048,104268,0
2013-09-09,51.112,52.071,51.079,52.071,107869,0
2013-09-10,52.15,53.35,52.15,53.3,149261,0
2013-09-11,53.221,53.405,52.966,53.245,82825,0
2013-09-12,53.238,53.238,52.422,52.557,51659,0
2013-09-13,52.215,53.11,51.775,53.084,150363,0
2013-09-16,53.916,54.037,53.405,53.596,51824,0
2013-09-17,53.716,54.355,53.66,54.238,94638,0
2013-09-18,54.132,56.354,54.116,56.268,137710,0
2013-09-19,56.228,56.994,56.228,56.587,112059,0
2013-09-20,56.268,57.625,55.828,55.909,68256,0
2013-09-23,55.859,55.972,54.837,54.869,85199,0
2013-09-24,54.9,55.067,54.572,54.661,41916,0
2013-09-25,54.516,55.7,53.51,53.757,160255,0
2013-09-26,54.107,54.547,53.822,54.213,86514,0
2013-09-27,53.885,53.885,52.966,53.516,51241,0
2013-09-30,53.75,54.388,53.701,54.228,95646,0
2013-10-01,54.205,56.076,54.116,56.059,131870,0
2013-10-02,56.004,56.251,55.691,56.059,112045,0
2013-10-03,56.435,57.042,55.525,56.179,175699,0
2013-10-04,56.251,56.595,55.836,56.124,431484,0
2013-10-07,55.716,55.803,55.148,55.148,74159,0
2013-10-08,54.98,55.187,53.972,54.075,241453,0
2013-10-09,53.894,53.894,53.038,53.238,136317,0
2013-10-10,53.556,54.148,53.556,53.916,257342,0
2013-10-11,53.556,53.556,52.662,52.789,186624,0
2013-10-14,52.574,53.149,52.574,52.821,153656,0
2013-10-15,52.877,53.485,52.557,52.758,117272,0
2013-10-16,53.093,53.134,52.733,52.846,180045,0
2013-10-17,52.758,53.045,52.718,52.861,107637,0
2013-10-18,53.134,53.23,52.782,53.062,211942,0
2013-10-21,52.918,53.382,52.838,53.053,107412,0
2013-10-22,53.238,53.637,52.997,53.326,193059,0
2013-10-23,53.261,53.405,52.71,53.102,113423,0
2013-10-24,53.158,53.389,52.959,53.038,209560,0
2013-10-25,52.918,53.701,52.718,52.869,133037,0
2013-10-28,52.918,53.452,52.855,52.855,169940,0
2013-10-29,52.925,53.149,52.733,52.997,202441,0
2013-10-30,52.997,53.11,52.502,52.877,220539,0
2013-10-31,52.941,53.326,52.55,52.877,226099,0
2013-11-01,53.11,53.11,52.022,52.279,109174,0
2013-11-04,52.367,52.782,52.159,52.621,175370,0
2013-11-05,52.399,52.439,51.976,52.246,114943,0
2013-11-06,52.022,52.038,51.407,51.734,239175,0
2013-11-07,51.943,51.943,50.927,51.007,87035,0
2013-11-08,51.19,51.319,49.832,51.319,140856,0
2013-11-11,50.495,51.167,50.36,51.007,89225,0
2013-11-12,51.375,51.775,50.024,51.527,124719,0
2013-11-13,51.151,51.279,50.992,51.23,80107,0
2013-11-14,51.206,51.759,51.184,51.319,182710,0
2013-11-15,51.463,51.551,51.23,51.319,144525,0
2013-11-18,51.375,51.719,51.158,51.296,127580,0
2013-11-19,51.094,51.158,50.368,50.665,63168,0
2013-11-20,50.575,51.007,50.319,50.639,82720,0
2013-11-21,50.543,50.552,50.024,50.345,62678,0
2013-11-22,49.297,49.593,49.024,49.336,150243,0
2013-11-25,49.104,49.104,47.898,47.921,151492,0
2013-11-26,47.715,47.921,47.368,47.666,153074,0
2013-11-27,47.65,48.058,47.65,47.802,70413,0
2013-11-29,49.352,50.535,48.857,49.985,156157,0
2013-12-02,50,50.255,49.321,49.377,148964,0
2013-12-03,49.177,50.208,49.177,49.865,357735,0
2013-12-04,49.761,49.761,49.058,49.568,223501,0
2013-12-05,49.065,49.191,48.249,48.337,249692,0
2013-12-06,48.282,48.777,48.194,48.602,126226,0
2013-12-09,48.233,48.466,47.849,48.169,167131,0
2013-12-10,47.888,48.058,47.706,47.706,124116,0
2013-12-11,48.001,48.138,47.434,47.443,111957,0
2013-12-12,47.323,47.57,46.867,46.891,200600,0
2013-12-13,47.161,47.538,47.161,47.226,119309,0
2013-12-16,47.61,47.954,47.331,47.443,103402,0
2013-12-17,47.499,47.778,47.251,47.41,193896,0
2013-12-18,47.578,48.218,47.443,48.034,230444,0
2013-12-19,47.753,48.21,47.585,47.841,92158,0
2013-12-20,47.681,47.681,47.161,47.594,105035,0
2013-12-23,47.562,48.504,47.466,48.377,76274,0
2013-12-24,48.529,48.889,47.817,48.578,59548,0
2013-12-26,48.578,48.578,47.578,47.753,103678,0
2013-12-27,47.785,48.218,47.785,48.177,80346,0
2013-12-30,47.858,48.282,47.858,48.113,31969,0
2013-12-31,48.065,48.282,47.93,48.026,88379,0
2014-01-02,48.026,48.026,47.226,47.282,75141,0
2014-01-03,47.226,47.514,46.698,46.787,93513,0
2014-01-06,47.161,47.234,46.394,46.524,91962,0
2014-01-07,46.763,46.763,46.387,46.41,79377,0
2014-01-08,48.194,48.194,46.851,47.331,148794,0
2014-01-09,47.866,47.866,46.858,47.265,105898,0
2014-01-10,47.538,47.937,47.41,47.729,88237,0
2014-01-13,47.961,48.233,47.715,47.81,116366,0
2014-01-14,47.793,47.961,47.377,47.681,110041,0
2014-01-15,47.61,47.61,47.226,47.346,36555,0
2014-01-16,47.506,47.585,46.53,46.594,137703,0
2014-01-17,46.491,47.178,46.491,47.065,123946,0
2014-01-21,48.121,48.361,47.746,48.154,152077,0
2014-01-22,48.609,49.16,48.553,49.097,138548,0
2014-01-23,48.841,48.963,47.403,47.746,126897,0
2014-01-24,47.403,47.555,47.089,47.306,172518,0
2014-01-27,47.155,47.155,46.571,46.771,107230,0
2014-01-28,46.923,47.337,46.363,46.883,177905,0
2014-01-29,46.794,47.116,46.524,46.756,116769,0
2014-01-30,47.011,47.482,47.011,47.355,107223,0
2014-01-31,47.043,47.827,46.706,47.626,73953,0
2014-02-03,47.298,47.298,46.451,46.451,164381,0
2014-02-04,46.491,47.106,46.379,46.763,107750,0
2014-02-05,46.426,46.634,45.98,46.363,101900,0
2014-02-06,46.546,46.643,45.468,46.372,192007,0
2014-02-07,46.387,47.331,46.387,46.953,179371,0
2014-02-10,47.331,47.443,46.972,47.049,134067,0
2014-02-11,47.387,47.898,47.21,47.658,234043,0
2014-02-12,47.722,47.937,47.618,47.641,98806,0
2014-02-13,47.443,47.594,47.17,47.418,309267,0
2014-02-14,47.57,47.666,47.178,47.443,322788,0
2014-02-18,47.65,47.761,47.403,47.697,357451,0
2014-02-19,47.737,48.026,47.53,47.827,290717,0
2014-02-20,47.722,47.882,47.506,47.858,190135,0
2014-02-21,47.888,48.154,47.778,47.97,264171,0
2014-02-24,48.049,48.177,47.906,47.915,221579,0
2014-02-25,47.961,48.081,47.722,47.841,177171,0
2014-02-26,48.034,48.098,47.666,47.849,266251,0
2014-02-27,47.722,48.113,47.555,48.065,277063,0
2014-02-28,47.849,48.369,47.849,48.121,84591,0
2014-03-03,48.058,48.058,47.585,48.058,108048,0
2014-03-04,48.521,49.329,48.401,49.281,132592,0
2014-03-05,49.08,50.223,49.08,50.192,167401,0
2014-03-06,50.104,50.863,50.104,50.624,156334,0
2014-03-07,50.719,50.775,50.232,50.521,198634,0
2014-03-10,50.56,50.56,50.063,50.168,115613,0
2014-03-11,50.488,50.79,50.175,50.272,78054,0
2014-03-12,50.144,50.161,49.681,49.976,74644,0
2014-03-13,51.331,51.397,49.888,50.122,92081,0
2014-03-14,49.929,50.046,49.22,49.22,93050,0
2014-03-17,49.488,50.055,49.405,49.863,126721,0
2014-03-18,49.628,50.32,49.589,50.254,79405,0
2014-03-19,50.013,50.631,49.797,50.314,166647,0
2014-03-20,49.97,50.846,49.97,50.722,98061,0
2014-03-21,50.098,50.447,49.797,50.055,100335,0
2014-03-24,50.098,50.429,50.039,50.38,47622,0
2014-03-25,50.306,50.873,50.079,50.58,66496,0
2014-03-26,50.347,51.389,50.347,50.456,134275,0
2014-03-27,50.563,51.173,50.347,50.997,162829,0
2014-03-28,51.106,51.548,50.864,50.922,141306,0
2014-03-31,51.205,51.313,50.688,50.897,67786,0
2014-04-01,51.121,51.121,50.631,50.796,111672,0
2014-04-02,51.064,51.257,50.931,51.238,66314,0
2014-04-03,50.981,52.224,50.514,50.931,91637,0
2014-04-04,51.271,51.588,50.846,50.939,45755,0
2014-04-07,50.906,50.954,50.496,50.756,39786,0
2014-04-08,51.022,51.723,51.006,51.348,132891,0
2014-04-09,51.623,51.623,50.665,51.181,124904,0
2014-04-10,51.473,51.881,51.357,51.565,103841,0
2014-04-11,51.799,51.799,51.13,51.223,58297,0
2014-04-14,51.257,51.588,51.23,51.456,24866,0
2014-04-15,51.616,51.616,50.931,51.348,50942,0
2014-04-16,52.298,53.224,52.064,53.041,63277,0
2014-04-17,52.723,53.174,52.614,52.992,33329,0
2014-04-21,54.158,54.242,53.44,53.774,112023,0
2014-04-22,53.841,54.059,53.75,53.817,81628,0
2014-04-23,53.475,53.516,53.032,53.291,60820,0
2014-04-24,52.883,52.883,52.197,52.648,51816,0
2014-04-25,52.165,52.698,52.165,52.491,59523,0
2014-04-28,52.698,53.049,52.556,53.049,39015,0
2014-04-29,53.124,53.65,52.89,53.149,67029,0
2014-04-30,53.299,54.008,53.299,53.799,70459,0
2014-05-01,53.892,54.216,53.399,54.183,101450,0
2014-05-02,54.101,54.409,53.799,54.008,69851,0
2014-05-05,53.908,54.025,53.657,53.851,59547,0
2014-05-06,54.183,54.301,53.807,53.925,59250,0
2014-05-07,54.234,54.967,54.216,54.842,52754,0
2014-05-08,54.533,56.419,54.533,56.285,504085,0
2014-05-09,56.56,56.785,56.419,56.436,77856,0
2014-05-12,55.802,56.16,55.476,55.818,94854,0
2014-05-13,55.785,55.785,55.318,55.426,58374,0
2014-05-14,55.752,56.336,55.518,55.785,95310,0
2014-05-15,55.468,55.468,54.985,55.067,28596,0
2014-05-16,55.059,55.785,55.059,55.785,43395,0
2014-05-19,55.476,55.827,55.351,55.775,49879,0
2014-05-20,55.752,55.752,55.259,55.552,85174,0
2014-05-21,55.418,55.601,55.31,55.543,50429,0
2014-05-22,55.534,55.761,55.401,55.727,72974,0
2014-05-23,55.61,56.035,55.585,56.035,73579,0
2014-05-27,55.593,55.993,55.143,55.435,50511,0
2014-05-28,55.218,55.884,54.993,55.644,106763,0
2014-05-29,54.641,55.067,54.575,54.759,119665,0
2014-05-30,54.56,54.767,54.259,54.675,85752,0
2014-06-02,54.959,55.291,54.892,55.218,89440,0
2014-06-03,54.976,55.576,54.976,55.409,48765,0
2014-06-04,55.109,55.651,54.951,55.46,77058,0
2014-06-05,55.401,55.476,55.1,55.243,94951,0
2014-06-06,55.501,55.501,55.218,55.468,45327,0
2014-06-09,55.301,55.36,55.076,55.252,33956,0
2014-06-10,55.01,55.259,54.851,55.169,29613,0
2014-06-11,54.742,54.742,54.249,54.358,60070,0
2014-06-12,54.492,54.726,54.225,54.459,48936,0
2014-06-13,54.568,54.735,54.292,54.651,33445,0
2014-06-16,54.459,54.459,54.21,54.283,27530,0
2014-06-17,54.017,54.133,53.699,53.793,37494,0
2014-06-18,53.233,54.735,52.124,54.324,37107,0
2014-06-19,54.601,54.601,53.991,54.225,34842,0
2014-06-20,54.56,54.783,54.166,54.626,68460,0
2014-06-23,54.801,54.801,54.5,54.641,41817,0
2014-06-24,54.735,55.368,54.601,55.169,107152,0
2014-06-25,55.418,55.635,54.767,55.626,51179,0
2014-06-26,55.984,56.419,55.836,56.135,45249,0
2014-06-27,55.01,56.711,55.01,56.035,85201,0
2014-06-30,56.686,56.752,56.035,56.2,58607,0
2014-07-01,56.56,56.695,56.336,56.401,68161,0
2014-07-02,56.602,57.062,56.21,57.062,45557,0
2014-07-03,57.353,57.987,57.143,57.987,37178,0
2014-07-07,58.004,58.387,57.462,57.646,38728,0
2014-07-08,57.788,57.846,57.32,57.47,65480,0
2014-07-09,57.712,58.004,57.618,57.869,26576,0
2014-07-10,57.702,57.702,56.719,56.961,74662,0
2014-07-11,56.944,57.386,56.853,57.27,33251,0
2014-07-14,57.261,57.495,57.186,57.32,36110,0
2014-07-15,57.169,57.311,56.887,57.12,36018,0
2014-07-16,57.361,57.694,57.086,57.694,71881,0
2014-07-17,57.754,57.971,57.336,57.462,97781,0
2014-07-18,57.869,58.322,57.778,58.17,64447,0
2014-07-21,58.179,58.387,56.21,56.677,154535,0
2014-07-22,56.986,57.77,56.628,57.538,122557,0
2014-07-23,57.736,58.287,57.628,58.17,84040,0
2014-07-24,58.327,58.686,58.154,58.622,70040,0
2014-07-25,58.671,58.796,58.254,58.705,69685,0
2014-07-28,58.471,59.213,58.187,59.18,58647,0
2014-07-29,59.153,59.254,58.846,58.989,88245,0
2014-07-30,59.18,59.213,58.846,59.163,48419,0
2014-07-31,58.229,58.846,58.062,58.686,76349,0
2014-08-01,58.788,59.088,58.327,58.537,99986,0
2014-08-04,59.521,59.898,58.813,59.43,126750,0
2014-08-05,59.579,59.605,58.763,58.922,117694,0
2014-08-06,56.719,57.613,55.761,57.478,75205,0
2014-08-07,57.035,57.404,56.953,57.212,96731,0
2014-08-08,57.027,57.027,56.328,56.47,76681,0
2014-08-11,56.836,57.987,56.836,57.91,84086,0
2014-08-12,58.229,58.571,57.91,58.095,217913,0
2014-08-13,58.695,58.804,58.363,58.555,119927,0
2014-08-14,59.973,62.133,59.973,62.108,241033,0
2014-08-15,62.082,62.09,61.19,61.274,90405,0
2014-08-18,61.648,61.723,60.956,61.24,66717,0
2014-08-19,61.774,62.475,60.998,62.074,133168,0
2014-08-20,62.367,62.583,62.09,62.382,110022,0
2014-08-21,62.684,62.684,61.941,62.382,170155,0
2014-08-22,62.1,64.151,61.992,62.425,107920,0
2014-08-25,63.39,63.697,62.597,63.493,106750,0
2014-08-26,65.009,66.041,64.889,65.444,188901,0
2014-08-27,65.845,66.305,65.511,66.254,130253,0
2014-08-28,64.992,65.682,64.55,64.763,326482,0
2014-08-29,65.53,65.913,63.475,64.625,396276,0
2014-09-02,65.341,65.341,64.975,65.223,191801,0
2014-09-03,66.467,66.467,65.7,65.981,281615,0
2014-09-04,66.339,66.628,66.296,66.628,231697,0
2014-09-05,66.458,67.047,66.254,67.047,84540,0
2014-09-08,66.969,67.353,66.441,66.534,80842,0
2014-09-09,66.287,66.579,65.836,66.049,74388,0
2014-09-10,65.614,65.614,64.992,65.426,156325,0
2014-09-11,64.447,65.325,64.43,65.077,182973,0
2014-09-12,64.83,64.83,64.012,64.02,136590,0
2014-09-15,63.629,64.319,63.629,64.115,153493,0
2014-09-16,64.03,64.676,63.722,64.336,91847,0
2014-09-17,64.267,64.729,63.57,63.79,103558,0
2014-09-18,63.629,64.378,62.947,63.126,191789,0
2014-09-19,63.424,63.543,62.632,62.632,115111,0
2014-09-22,62.801,62.829,62.317,62.709,67642,0
2014-09-23,62.776,63.033,62.597,62.853,68012,0
2014-09-24,62.853,62.853,62.215,62.452,145802,0
2014-09-25,62.061,62.129,61.064,62.035,154967,0
2014-09-26,62.3,62.471,60.81,62.215,268475,0
2014-09-29,59.496,59.513,58.372,58.601,218230,0
2014-09-30,58.372,59.112,58.099,58.78,138319,0
2014-10-01,58.387,58.439,57.221,57.366,143877,0
2014-10-02,57.988,58.056,56.829,57.614,101041,0
2014-10-03,58.387,58.567,57.426,57.494,68835,0
2014-10-06,57.511,57.944,56.991,57.119,118210,0
2014-10-07,57.127,57.63,57.127,57.288,56752,0
2014-10-08,57.537,57.944,56.991,57.91,61921,0
2014-10-09,58.073,58.073,56.633,57.076,71528,0
2014-10-10,57.093,57.093,56.335,56.54,64710,0
2014-10-13,56.556,57.324,56.505,56.854,172928,0
2014-10-14,56.889,57.741,56.65,57.561,85740,0
2014-10-15,57.545,58.456,57.537,57.868,229530,0
2014-10-16,58.892,59.198,57.441,58.499,232991,0
2014-10-17,59.947,60.604,59.59,60.313,183808,0
2014-10-20,60.085,61.226,59.777,60.877,138213,0
2014-10-21,61.098,61.234,60.766,61.004,66159,0
2014-10-22,61.004,61.047,60.621,60.757,60624,0
2014-10-23,61.166,61.174,60.561,60.604,63882,0
2014-10-24,60.926,61.064,60.68,60.893,62914,0
2014-10-27,60.263,60.544,60.126,60.331,82640,0
2014-10-28,60.263,60.485,59.222,59.249,179315,0
2014-10-29,59.879,60.11,59.291,59.504,145064,0
2014-10-30,59.249,59.257,58.72,59.097,95608,0
2014-10-31,59.037,59.897,59.037,59.76,46262,0
2014-11-03,60.946,61.695,60.34,61.661,90031,0
2014-11-04,61.038,61.149,57.4,58.166,215081,0
2014-11-05,56.667,56.667,54.989,55.338,231542,0
2014-11-06,55.115,55.193,54.265,54.419,147705,0
2014-11-07,55.005,55.26,54.178,54.87,184491,0
2014-11-10,55.26,55.729,54.87,55.645,129568,0
2014-11-11,56.206,56.471,55.773,55.909,118780,0
2014-11-12,56.07,56.452,56.011,56.452,211338,0
2014-11-13,56.625,56.625,56.327,56.368,71409,0
2014-11-14,56.447,56.667,56.164,56.615,50172,0
2014-11-17,56.361,57.017,56.327,56.871,98915,0
2014-11-18,56.59,57.237,56.241,56.317,104036,0
2014-11-19,56.471,56.513,55.857,55.969,80369,0
2014-11-20,55.984,56.522,55.78,55.84,212966,0
2014-11-21,56.191,56.548,55.814,56.07,204653,0
2014-11-24,56.293,56.735,55.978,55.978,246013,0
2014-11-25,56.368,56.412,55.916,56.019,91751,0
2014-11-26,56.361,56.948,55.984,56.693,133839,0
2014-11-28,56.513,57.586,55.984,56.922,96270,0
2014-12-01,56.846,56.88,55.848,56.182,136199,0
2014-12-02,56.241,56.66,56.114,56.66,82087,0
2014-12-03,56.871,56.88,56.028,56.361,94295,0
2014-12-04,56.045,56.104,54.391,54.664,211106,0
2014-12-05,53.761,54.776,52.85,52.952,208290,0
2014-12-08,53.395,53.548,52.133,52.27,172466,0
2014-12-09,52.831,53.752,52.645,53.658,210471,0
2014-12-10,53.267,53.575,52.763,52.782,60292,0
2014-12-11,53.106,53.148,52.662,53.106,78026,0
2014-12-12,53.454,53.94,52.875,53.591,167058,0
2014-12-15,53.685,54.154,53.454,54,141937,0
2014-12-16,53.948,54.929,53.778,54.341,146062,0
2014-12-17,53.361,53.565,52.287,53.054,170353,0
2014-12-18,53.617,53.932,53.25,53.932,85793,0
2014-12-19,54.025,54.085,53.156,53.599,129335,0
2014-12-22,53.778,54.06,53.677,53.948,46408,0
2014-12-23,54.603,55.184,53.983,54.22,158614,0
2014-12-24,54.273,54.512,54.23,54.357,33983,0
2014-12-26,54.433,55.031,54.433,54.86,48770,0
2014-12-29,54.921,55.176,54.52,54.603,49038,0
2014-12-30,54.46,54.708,54.068,54.102,79362,0
2014-12-31,54.102,54.196,53.898,53.932,67183,0
2015-01-02,53.991,54.433,53.701,54.357,141828,0
2015-01-05,53.948,54,53.174,53.532,70751,0
2015-01-06,53.822,54.332,52.749,53.131,73273,0
2015-01-07,52.935,53.591,52.909,53.532,120225,0
2015-01-08,54.22,55.013,54.22,54.996,66124,0
2015-01-09,55.677,55.993,55.389,55.671,68484,0
2015-01-12,55.551,55.593,55.209,55.439,56927,0
2015-01-13,55.984,56.437,55.764,56.241,49914,0
2015-01-14,56.437,56.675,54.955,56.412,77014,0
2015-01-15,56.54,56.999,56.54,56.829,68887,0
2015-01-16,56.906,57.05,56.599,56.991,43384,0
2015-01-20,56.795,56.795,55.704,56.419,97270,0
2015-01-21,56.522,57.203,56.114,57.042,66826,0
2015-01-22,56.915,57.663,56.769,57.663,52728,0
2015-01-23,57.247,57.62,56.804,57.545,81486,0
2015-01-26,57.374,57.741,56.761,57.179,83954,0
2015-01-27,56.582,57.093,56.556,56.922,40941,0
2015-01-28,57.187,57.408,56.948,57.068,57671,0
2015-01-29,57.068,57.374,56.258,56.769,81406,0
2015-01-30,56.447,56.958,56.412,56.838,110043,0
2015-02-02,57.102,57.247,56.675,57.213,54028,0
2015-02-03,57.358,58.303,57.169,58.166,67277,0
2015-02-04,58.925,60.757,58.899,60.025,238027,0
2015-02-05,59.923,59.923,58.84,58.951,132000,0
2015-02-06,59.318,59.318,58.286,58.584,88533,0
2015-02-09,58.797,58.925,58.372,58.634,87005,0
2015-02-10,59.043,59.222,58.661,58.976,68088,0
2015-02-11,59.043,59.043,58.584,58.857,69760,0
2015-02-12,59.071,60.296,59.071,59.956,94182,0
2015-02-13,60.476,61.344,60.476,61.218,79767,0
2015-02-17,61.218,61.218,60.391,60.902,60342,0
2015-02-18,60.834,61.473,60.748,61.354,45003,0
2015-02-19,59.76,60.971,59.76,60.926,65788,0
2015-02-20,60.801,61.284,60.801,61.149,21126,0
2015-02-23,60.987,60.987,60.408,60.775,24334,0
2015-02-24,60.757,61.183,60.177,60.995,25348,0
2015-02-25,61.396,62.146,61.329,62.146,79012,0
2015-02-26,61.754,62.146,60.775,60.971,79375,0
2015-02-27,60.902,61.226,60.732,61.013,37215,0
2015-03-02,59.668,59.794,59.198,59.726,73932,0
2015-03-03,59.752,59.752,59.18,59.521,51048,0
2015-03-04,59.257,59.539,59.043,59.513,66656,0
2015-03-05,59.324,59.777,59.249,59.752,58560,0
2015-03-06,59.265,59.265,58.422,58.797,51400,0
2015-03-09,59.13,59.173,58.73,58.73,31686,0
2015-03-10,58.994,58.994,58.533,58.823,82029,0
2015-03-11,58.942,59.207,58.754,58.797,40956,0
2015-03-12,59.424,59.424,58.335,58.651,118785,0
2015-03-13,57.484,57.854,57.02,57.02,118215,0
2015-03-16,57.448,57.448,56.853,57.02,105218,0
2015-03-17,56.774,56.774,55.598,55.729,183421,0
2015-03-18,55.169,55.977,53.826,55.729,184332,0
2015-03-19,55.564,55.992,55.107,55.115,132577,0
2015-03-20,54.958,55.09,54.809,55.001,308361,0
2015-03-23,54.826,55.274,54.731,54.731,108068,0
2015-03-24,54.79,55.23,54.79,54.966,158796,0
2015-03-25,55.264,55.326,54.45,54.458,125510,0
2015-03-26,54.738,55.256,54.711,54.783,318279,0
2015-03-27,54.879,55.134,54.8,54.818,137253,0
2015-03-30,55.475,55.633,55.22,55.3,202571,0
2015-03-31,55.379,55.466,54.731,54.818,336744,0
2015-04-01,55.107,55.624,55.001,55.423,345409,0
2015-04-02,55.571,56.202,55.51,56.097,126079,0
2015-04-06,57.274,57.773,57.081,57.634,196871,0
2015-04-07,57.722,57.793,57.37,57.546,121833,0
2015-04-08,57.589,58.16,57.589,57.808,250678,0
2015-04-09,57.958,58.028,57.8,58.002,132076,0
2015-04-10,58.072,58.247,57.739,57.975,275528,0
2015-04-13,57.688,58.01,57.379,57.828,168828,0
2015-04-14,57.353,57.722,57.02,57.546,82192,0
2015-04-15,57.3,57.441,56.879,56.958,110851,0
2015-04-16,57.107,57.248,56.889,57.098,102305,0
2015-04-17,56.862,57.343,56.835,57.256,172134,0
2015-04-20,57.353,57.493,57.265,57.308,82308,0
2015-04-21,57.546,57.616,57.194,57.458,104975,0
2015-04-22,57.387,57.387,56.739,57.16,109098,0
2015-04-23,57.098,57.729,56.879,57.722,103851,0
2015-04-24,57.468,57.913,57.283,57.897,71963,0
2015-04-27,57.828,58.168,57.659,58.142,54604,0
2015-04-28,58.01,58.318,57.923,58.318,39328,0
2015-04-29,57.634,57.668,57.046,57.327,72958,0
2015-04-30,56.432,56.546,54.879,56.528,261507,0
2015-05-01,56.922,56.941,55.423,55.703,61103,0
2015-05-04,55.984,56.449,55.484,56.308,114451,0
2015-05-05,56.3,57.448,56.3,57.448,149905,0
2015-05-06,56.765,57.142,56.615,56.721,200676,0
2015-05-07,56.133,56.187,55.335,55.95,113650,0
2015-05-08,56.187,56.704,55.896,56.151,63496,0
2015-05-11,56.054,56.151,55.264,55.431,91425,0
2015-05-12,55.44,55.844,55.414,55.765,74061,0
2015-05-13,56.072,56.117,55.309,55.484,133376,0
2015-05-14,56.142,56.555,56.142,56.441,76378,0
2015-05-15,56.546,56.949,56.097,56.896,59813,0
2015-05-18,57.107,57.361,56.581,56.651,60286,0
2015-05-19,56.37,56.484,55.844,56.238,162559,0
2015-05-20,56.651,57.16,56.388,56.493,49018,0
2015-05-21,56.555,56.87,56.422,56.721,71247,0
2015-05-22,57.16,57.16,55.95,56.028,83788,0
2015-05-26,55.729,55.729,54.861,55.405,86768,0
2015-05-27,55.564,55.871,54.746,54.923,54034,0
2015-05-28,54.836,54.896,53.694,53.975,80542,0
2015-05-29,54.746,55.248,54.325,55.22,73871,0
2015-06-01,54.879,55.519,54.756,54.8,40344,0
2015-06-02,54.896,55.335,54.818,54.879,58969,0
2015-06-03,54.836,55.335,54.836,55.08,48449,0
2015-06-04,55.045,55.317,54.379,54.529,27245,0
2015-06-05,54.387,54.606,53.861,54.037,32945,0
2015-06-08,54.055,54.501,53.913,54.204,28270,0
2015-06-09,54.325,54.485,54.037,54.16,42462,0
2015-06-10,54.431,54.949,54.431,54.651,38096,0
2015-06-11,54.704,55.107,54.704,54.746,34631,0
2015-06-12,55.019,55.423,54.168,54.371,80595,0
2015-06-15,54.371,54.677,54.31,54.431,91767,0
2015-06-16,55.205,55.844,55.15,55.178,66232,0
2015-06-17,55.072,55.248,54.352,55.169,28385,0
2015-06-18,55.037,55.88,54.738,55.703,39785,0
2015-06-19,55.22,55.22,54.396,54.396,68968,0
2015-06-22,54.8,55.143,54.52,54.536,56541,0
2015-06-23,54.861,55.178,54.774,55.001,60028,0
2015-06-24,55.571,56.195,55.555,55.941,153097,0
2015-06-25,55.809,55.809,55.326,55.545,36138,0
2015-06-26,55.564,55.564,54.966,55.169,54262,0
2015-06-29,55.239,55.239,54.019,54.028,96556,0
2015-06-30,54.3,54.746,54.3,54.651,51282,0
2015-07-01,54.721,54.809,54.352,54.669,25421,0
2015-07-02,54.888,55.15,54.555,55.08,90741,0
2015-07-06,54.66,54.66,53.687,54.09,53351,0
2015-07-07,54.037,54.415,53.519,54.325,70222,0
2015-07-08,54.282,54.387,53.475,54.099,67029,0
2015-07-09,54.335,54.721,53.651,53.923,37390,0
2015-07-10,54.536,55.414,53.659,55.335,34883,0
2015-07-13,55.309,55.703,55.195,55.703,28614,0
2015-07-14,55.51,55.765,55.08,55.66,38168,0
2015-07-15,55.729,55.844,55.423,55.686,56571,0
2015-07-16,56.476,57.02,56.336,56.835,47422,0
2015-07-17,56.906,57.011,56.66,56.686,25991,0
2015-07-20,56.87,56.889,56.589,56.774,22571,0
2015-07-21,56.765,56.915,56.476,56.51,38074,0
2015-07-22,56.931,57.001,56.484,56.73,64293,0
2015-07-23,57.001,57.02,56.572,56.791,82420,0
2015-07-24,56.696,56.862,55.896,55.992,44915,0
2015-07-27,55.66,55.957,55.405,55.871,67942,0
2015-07-28,55.712,56.195,55.555,55.915,47538,0
2015-07-29,57.027,59.65,55.887,56.993,203141,0
2015-07-30,56.739,56.739,55.712,56.187,118443,0
2015-07-31,55.8,56.669,55.617,56.449,81393,0
2015-08-03,56.352,56.352,55.37,55.686,53272,0
2015-08-04,55.493,56.336,54.993,55.256,73413,0
2015-08-05,55.029,55.029,53.511,53.678,81850,0
2015-08-06,53.553,55.3,51.984,52.344,144146,0
2015-08-07,52.02,52.282,51.343,51.712,158341,0
2015-08-10,51.483,52.397,51.483,51.738,86638,0
2015-08-11,51.361,51.378,50.212,50.457,74636,0
2015-08-12,50.545,50.8,50.055,50.632,82990,0
2015-08-13,50.66,50.783,50.22,50.423,91312,0
2015-08-14,50.993,50.993,50.256,50.747,186955,0
2015-08-17,50.66,51.054,50.379,51.037,99634,0
2015-08-18,51.143,51.581,51.143,51.222,129385,0
2015-08-19,51.676,52.404,51.502,52.107,130754,0
2015-08-20,51.317,51.686,50.914,50.932,79342,0
2015-08-21,50.905,51.037,49.528,49.545,102481,0
2015-08-24,44.601,46.536,42.341,45.779,263880,0
2015-08-25,47.318,47.534,45.484,45.598,171791,0
2015-08-26,47.102,47.247,46.589,47.102,102563,0
2015-08-27,48.237,48.893,48.11,48.534,242574,0
2015-08-28,48.434,48.489,47.624,47.948,96008,0
2015-08-31,47.417,47.633,47.066,47.417,97675,0
2015-09-01,46.328,46.625,46.212,46.436,97007,0
2015-09-02,46.257,46.824,46.076,46.266,77006,0
2015-09-03,46.436,47.148,46.436,46.742,165680,0
2015-09-04,46.302,46.517,46.066,46.292,116342,0
2015-09-08,45.851,46.608,45.042,45.168,130120,0
2015-09-09,45.392,45.671,44.402,44.547,89563,0
2015-09-10,43.646,44.394,43.646,44.394,94282,0
2015-09-11,44.529,45.05,44.222,44.916,62449,0
2015-09-14,44.978,45.68,44.888,45.376,109786,0
2015-09-15,44.952,45.347,43.898,44.637,187236,0
2015-09-16,45.006,46.086,45.006,45.644,190570,0
2015-09-17,45.455,46.292,45.455,45.914,162060,0
2015-09-18,45.239,45.311,44.582,44.655,217349,0
2015-09-21,44.726,44.726,44.097,44.394,73783,0
2015-09-22,43.682,43.881,43.134,43.313,78672,0
2015-09-23,43.287,43.566,42.692,42.756,109341,0
2015-09-24,42.656,43.115,42.368,42.963,69092,0
2015-09-25,43.151,43.494,42.953,43.071,82008,0
2015-09-28,42.684,42.747,41.613,41.829,86831,0
2015-09-29,41.559,41.64,40.911,41.227,111342,0
2015-09-30,41.55,41.955,41.207,41.54,116564,0
2015-10-01,41.567,41.757,40.991,41.514,95341,0
2015-10-02,40.704,41.532,40.416,41.495,95451,0
2015-10-05,42.548,43.179,42.315,42.918,73621,0
2015-10-06,43.898,44.592,43.682,43.774,64782,0
2015-10-07,44.457,45.771,44.457,45.644,127121,0
2015-10-08,45.123,45.267,44.494,44.969,58006,0
2015-10-09,44.628,44.754,44.169,44.277,43447,0
2015-10-12,44.438,44.762,44.349,44.601,55162,0
2015-10-13,43.143,44.15,42.98,43.115,72451,0
2015-10-14,42.972,43.115,42.45,42.792,99674,0
2015-10-15,43.052,43.458,42.98,43.296,69894,0
2015-10-16,43.143,43.889,43.098,43.71,105675,0
2015-10-19,43.449,43.449,42.62,43.107,37657,0
2015-10-20,43.323,43.566,42.561,43.529,42991,0
2015-10-21,43.242,43.377,42.387,43.223,49448,0
2015-10-22,43.737,44.33,43.637,43.764,75117,0
2015-10-23,44.726,45.5,44.618,45.447,79896,0
2015-10-26,45.798,46.139,45.484,45.824,81563,0
2015-10-27,45.06,45.06,43.934,44.242,83117,0
2015-10-28,44.421,44.421,43.404,43.701,58339,0
2015-10-29,43.278,43.278,42.747,42.792,45337,0
2015-10-30,43.134,43.134,42.584,42.675,83783,0
2015-11-02,42.593,42.836,41.819,41.883,207158,0
2015-11-03,41.819,42.882,41.819,42.656,110676,0
2015-11-04,42.764,42.764,39.706,40.506,198626,0
2015-11-05,40.506,40.785,38.562,39.156,462591,0
2015-11-06,38.76,38.76,37.644,37.923,221239,0
2015-11-09,37.473,37.904,36.564,36.898,119870,0
2015-11-10,37.347,37.788,36.996,37.563,176902,0
2015-11-11,37.599,38.067,37.248,37.455,98452,0
2015-11-12,36.915,37.78,35.727,37.302,175347,0
2015-11-13,36.924,37.446,36.924,37.293,74228,0
2015-11-16,37.366,38.104,37.239,38.012,62449,0
2015-11-17,37.806,38.553,37.652,38.166,121564,0
2015-11-18,37.652,38.094,37.14,38.032,52781,0
2015-11-19,38.032,38.228,37.78,38.112,64338,0
2015-11-20,38.104,38.436,37.888,38.356,82895,0
2015-11-23,38.067,38.31,37.996,38.292,102118,0
2015-11-24,37.868,38.868,37.868,38.652,76006,0
2015-11-25,38.634,39.219,38.616,39.039,83672,0
2015-11-27,39.21,39.624,39.039,39.362,63339,0
2015-11-30,39.362,39.641,39.183,39.389,126343,0
2015-12-01,40.227,41.046,40.227,40.506,249307,0
2015-12-02,40.667,41.19,40.631,41.126,99359,0
2015-12-03,41.126,41.263,40.731,40.839,84704,0
2015-12-04,40.451,41.235,40.451,41.064,60782,0
2015-12-07,40.704,41.119,40.614,40.903,92118,0
2015-12-08,40.352,40.658,40.075,40.291,87015,0
2015-12-09,40.173,40.587,39.327,39.634,103341,0
2015-12-10,39.301,39.497,38.346,38.607,100340,0
2015-12-11,37.941,37.941,37.176,37.482,102230,0
2015-12-14,37.437,37.806,36.987,37.626,155308,0
2015-12-15,38.283,39.057,37.716,38.688,175570,0
2015-12-16,38.913,39.274,38.526,39.12,134678,0
2015-12-17,39.435,39.435,38.588,38.778,153345,0
2015-12-18,38.696,38.696,37.752,37.986,137455,0
2015-12-21,38.12,38.562,38.104,38.445,57116,0
2015-12-22,38.526,38.814,38.248,38.616,89001,0
2015-12-23,38.967,39.912,38.967,39.867,117787,0
2015-12-24,39.677,39.813,39.354,39.354,37055,0
2015-12-28,39.202,39.562,38.769,39.048,101490,0
2015-12-29,39.228,39.673,38.616,38.696,225856,0
2015-12-30,38.508,38.706,38.022,38.049,78059,0
2015-12-31,38.409,38.634,37.904,38.473,94099,0
2016-01-04,37.258,37.95,37.258,37.824,153302,0
2016-01-05,38.112,39.147,37.734,38.967,106162,0
2016-01-06,38.814,38.931,38.202,38.517,115230,0
2016-01-07,38.005,38.005,36.662,36.816,119652,0
2016-01-08,36.852,37.241,36.384,36.439,110229,0
2016-01-11,36.78,37.158,36.266,37.158,74174,0
2016-01-12,37.392,37.392,36.609,36.734,55571,0
2016-01-13,36.978,37.006,36.187,36.195,27895,0
2016-01-14,35.997,36.518,35.105,36.492,87697,0
2016-01-15,35.242,35.538,34.845,35.421,45918,0
2016-01-19,35.727,35.898,35.439,35.835,86451,0
2016-01-20,35.574,36.375,35.178,36.132,90945,0
2016-01-21,36.204,37.006,36.051,36.547,62510,0
2016-01-22,37.33,38.409,37.212,38.22,105023,0
2016-01-25,38.166,38.814,38.166,38.292,86088,0
2016-01-26,38.445,38.823,38.184,38.786,43149,0
2016-01-27,40.326,40.759,39.749,39.929,99312,0
2016-01-28,40.947,41.343,40.641,41.289,113136,0
2016-01-29,41.559,42.361,41.469,42.225,141907,0
2016-02-01,42.225,42.225,41.091,41.811,125255,0
2016-02-02,40.704,40.794,39.84,39.84,100970,0
2016-02-03,39.706,40.919,39.254,40.596,181734,0
2016-02-04,40.848,41.829,39.854,41.54,184231,0
2016-02-05,41.603,42.225,41.397,42.072,188907,0
2016-02-08,41.613,41.613,40.663,41.19,77341,0
2016-02-09,40.739,40.739,39.83,40.641,71603,0
2016-02-10,40.731,41.487,40.604,41.271,76190,0
2016-02-11,40.533,41.451,40.533,41.199,74529,0
2016-02-12,41.532,41.739,40.803,41.694,71271,0
2016-02-16,42.62,43.79,42.62,43.79,95918,0
2016-02-17,44.187,45.429,44.16,44.996,204617,0
2016-02-18,44.834,44.834,43.134,43.242,193115,0
2016-02-19,42.836,42.899,42.117,42.351,103307,0
2016-02-22,42.737,42.737,42.117,42.198,45934,0
2016-02-23,41.937,42.414,41.406,41.415,34969,0
2016-02-24,41.289,42.414,41.271,42.288,36478,0
2016-02-25,42.459,42.891,42.063,42.737,26792,0
2016-02-26,43.125,43.125,41.667,41.793,50262,0
2016-02-29,35.997,35.997,34.405,34.818,306113,0
2016-03-01,34.818,34.863,32.398,32.487,229175,0
2016-03-02,33.604,34.333,33.576,34.17,159461,0
2016-03-03,34.197,34.971,34.197,34.611,129054,0
2016-03-04,34.522,34.611,34.008,34.116,104249,0
2016-03-07,33.576,33.576,32.712,32.865,77644,0
2016-03-08,33.316,33.486,32.92,33.118,183954,0
2016-03-09,33.433,33.48,33.052,33.395,117490,0
2016-03-10,33.489,33.796,33.042,33.527,73083,0
2016-03-11,33.712,34.41,33.703,34.382,68274,0
2016-03-14,37.154,37.415,36.047,36.633,214890,0
2016-03-15,37.024,37.861,36.745,37.238,322387,0
2016-03-16,36.819,37.387,36.154,37.071,204098,0
2016-03-17,38.141,38.671,37.907,38.54,184400,0
2016-03-18,38.913,39.629,38.913,39.21,390075,0
2016-03-21,39.256,39.406,39.061,39.08,60332,0
2016-03-22,38.401,38.633,37.87,38.457,60256,0
2016-03-23,38.745,38.968,38.475,38.717,80987,0
2016-03-24,38.457,39.015,38.372,38.876,69374,0
2016-03-28,39.061,39.127,38.81,39.09,53050,0
2016-03-29,38.866,40.14,38.866,39.955,64558,0
2016-03-30,39.991,40.178,39.517,39.535,49665,0
2016-03-31,39.555,40.382,39.555,40.29,155898,0
2016-04-01,39.154,39.154,37.964,38.838,122626,0
2016-04-04,38.54,38.791,37.972,38.569,105874,0
2016-04-05,38.829,38.876,38.047,38.057,82333,0
2016-04-06,38.094,38.223,37.48,37.907,95709,0
2016-04-07,36.188,36.55,35.708,36.503,289341,0
2016-04-08,36.959,37.34,36.959,37.21,89067,0
2016-04-11,37.843,37.945,37.22,37.517,47029,0
2016-04-12,37.666,38.215,37.666,37.898,47851,0
2016-04-13,37.945,38.42,37.647,37.833,65857,0
2016-04-14,37.982,38.652,37.461,38.549,63098,0
2016-04-15,38.401,38.559,38.215,38.215,23482,0
2016-04-18,37.517,37.964,37.452,37.87,36922,0
2016-04-19,37.676,38.484,37.61,38.141,90665,0
2016-04-20,37.935,37.935,36.94,36.968,81936,0
2016-04-21,37.043,37.043,36.447,36.921,69276,0
2016-04-22,36.476,36.819,36.373,36.401,68444,0
2016-04-25,36.15,36.429,35.964,36.409,89702,0
2016-04-26,36.15,36.225,35.35,35.713,173299,0
2016-04-27,34.689,35.406,34.652,35.192,628852,0
2016-04-28,34.42,34.744,34.084,34.308,708784,0
2016-04-29,34.047,34.428,34.001,34.326,254462,0
2016-05-02,34.121,34.121,33.684,33.87,123230,0
2016-05-03,33.88,34.81,33.694,34.457,97710,0
2016-05-04,34.103,34.103,32.964,33.256,125775,0
2016-05-05,33.395,33.395,32.419,32.475,104308,0
2016-05-06,32.521,32.717,32.038,32.215,127346,0
2016-05-09,32.307,32.726,31.87,31.889,44013,0
2016-05-10,32.838,33.507,32.791,33.405,112723,0
2016-05-11,34.382,34.847,34.289,34.457,144936,0
2016-05-12,34.457,34.587,33.917,34.159,88021,0
2016-05-13,34.029,34.373,33.907,33.973,73728,0
2016-05-16,34.27,34.782,34.224,34.559,67031,0
2016-05-17,34.326,34.615,33.992,34.047,79967,0
2016-05-18,33.992,34.233,33.517,33.684,64024,0
2016-05-19,33.507,33.666,32.968,33.368,53657,0
2016-05-20,33.442,33.442,32.205,32.577,211692,0
2016-05-23,32.327,32.838,32.103,32.215,96729,0
2016-05-24,32.327,32.745,32.327,32.707,71790,0
2016-05-25,32.968,33.015,32.661,32.782,42193,0
2016-05-26,32.661,32.884,32.661,32.848,35373,0
2016-05-27,34.513,34.754,33.982,34.354,174541,0
2016-05-31,38.838,39.535,37.322,38.503,361740,0
2016-06-01,38.531,38.734,38.159,38.466,160372,0
2016-06-02,38.298,38.987,37.787,38.223,106080,0
2016-06-03,39.07,39.527,38.996,39.527,67349,0
2016-06-06,39.898,40.205,39.704,39.88,95411,0
2016-06-07,40.401,40.866,40.401,40.782,53199,0
2016-06-08,42.615,42.681,41.992,42.318,162670,0
2016-06-09,41.591,41.861,41.173,41.237,111658,0
2016-06-10,40.67,40.717,39.991,40.075,146556,0
2016-06-13,40.187,40.327,39.815,39.861,84925,0
2016-06-14,39.619,40.064,39.517,39.638,123092,0
2016-06-15,39.433,40.764,39.433,40.494,67274,0
2016-06-16,39.955,40.802,39.889,40.764,55190,0
2016-06-17,40.605,40.921,40.28,40.298,50231,0
2016-06-20,40.596,40.875,40.317,40.522,121703,0
2016-06-21,41.722,42.075,41.247,41.424,268708,0
2016-06-22,41.62,41.824,41.237,41.424,97720,0
2016-06-23,41.229,41.34,40.558,41.182,51572,0
2016-06-24,40.354,40.912,39.889,39.927,45648,0
2016-06-27,39.918,39.964,39.321,39.647,75814,0
2016-06-28,40.373,41.722,40.373,41.359,240321,0
2016-06-29,41.824,42.541,41.824,42.168,287616,0
2016-06-30,42.038,42.187,41.22,41.461,247387,0
2016-07-01,41.899,42.057,40.912,41.675,155796,0
2016-07-05,41.675,41.927,41.061,41.173,103617,0
2016-07-06,41.173,41.267,40.475,41.182,233574,0
2016-07-07,41.443,41.461,40.373,40.904,350122,0
2016-07-08,41.126,41.369,40.392,41.22,104428,0
2016-07-11,41.22,41.22,40.67,41.016,46961,0
2016-07-12,40.921,41.332,40.605,41.023,49915,0
2016-07-13,41.023,41.126,40.578,40.745,94378,0
2016-07-14,40.996,41.498,40.941,41.118,33738,0
2016-07-15,42.345,42.745,41.722,41.722,124881,0
2016-07-18,41.536,41.797,41.396,41.563,126429,0
2016-07-19,41.666,41.973,40.661,40.792,245972,0
2016-07-20,40.875,41.145,40.531,40.884,90046,0
2016-07-21,41.164,41.164,40.456,40.587,55967,0
2016-07-22,40.653,40.894,40.596,40.782,46346,0
2016-07-25,40.699,41.778,40.475,41.629,226001,0
2016-07-26,41.815,41.815,40.401,40.745,77495,0
2016-07-27,40.802,41.675,40.802,41.48,100439,0
2016-07-28,41.6,41.741,40.904,41.22,48800,0
2016-07-29,41.21,42.047,41.21,41.927,106520,0
2016-08-01,42.27,42.912,41.927,42.586,222219,0
2016-08-02,40.057,40.057,35.35,37.88,752772,0
2016-08-03,36.168,37.778,36.168,37.201,395979,0
2016-08-04,37.22,38.168,37.22,37.87,171933,0
2016-08-05,38.141,38.791,37.75,37.982,105828,0
2016-08-08,37.982,38.708,37.833,37.89,79514,0
2016-08-09,37.898,38.708,37.898,38.335,154927,0
2016-08-10,38.382,38.661,37.508,37.843,234337,0
2016-08-11,38.093,38.093,36.99,37.683,125953,0
2016-08-12,37.788,38.666,37.778,37.893,103984,0
2016-08-15,38.427,38.704,37.615,37.797,104971,0
2016-08-16,37.911,38.904,37.863,38.408,107287,0
2016-08-17,38.284,38.451,37.673,38.093,55216,0
2016-08-18,38.265,38.599,37.921,38.532,71904,0
2016-08-19,38.656,38.656,37.758,37.998,53358,0
2016-08-22,37.873,38.143,37.405,37.53,59599,0
2016-08-23,37.568,37.749,37.233,37.425,56682,0
2016-08-24,37.453,37.758,36.78,36.88,98374,0
2016-08-25,36.909,37.507,36.833,37.243,44264,0
2016-08-26,37.453,37.978,36.918,37.176,69900,0
2016-08-29,37.348,37.52,37.195,37.291,35123,0
2016-08-30,37.663,37.835,36.957,37.005,53126,0
2016-08-31,36.862,36.995,36.575,36.833,44872,0
2016-09-01,36.785,37.635,36.66,37.1,67625,0
2016-09-02,37.377,38.093,37.1,37.673,69245,0
2016-09-06,37.692,37.692,36.613,36.87,156555,0
2016-09-07,36.957,37.625,36.575,37.33,127262,0
2016-09-08,37.701,38.045,37.539,38.006,54314,0
2016-09-09,37.749,37.778,35.802,36.097,110453,0
2016-09-12,35.83,36.184,35.687,35.859,41424,0
2016-09-13,35.734,35.734,34.789,34.933,119956,0
2016-09-14,35.066,35.954,35.066,35.191,73843,0
2016-09-15,35.057,35.057,34.293,34.551,142074,0
2016-09-16,34.198,34.198,33.281,33.463,112173,0
2016-09-19,33.606,33.988,33.51,33.787,88944,0
2016-09-20,34.245,34.704,34.15,34.656,81976,0
2016-09-21,34.684,35.458,34.513,35.381,223736,0
2016-09-22,35.725,35.725,35.076,35.419,134795,0
2016-09-23,35.238,35.238,34.451,34.618,113251,0
2016-09-26,34.503,34.503,33.959,34.006,87645,0
2016-09-27,33.921,33.921,33.386,33.52,65984,0
2016-09-28,33.72,33.806,33.071,33.768,78140,0
2016-09-29,33.778,34.293,33.778,33.835,47847,0
2016-09-30,33.978,34.365,33.72,34.055,123856,0
2016-10-03,33.921,34.474,33.701,34.408,129136,0
2016-10-04,33.673,33.851,32.107,32.345,232278,0
2016-10-05,32.479,32.584,32.116,32.412,173344,0
2016-10-06,32.279,32.279,31.511,31.677,156233,0
2016-10-07,31.62,31.782,31.381,31.716,98276,0
2016-10-10,31.859,31.992,31.553,31.601,39937,0
2016-10-11,31.553,31.839,31.209,31.219,70731,0
2016-10-12,31.219,31.992,31.219,31.754,128786,0
2016-10-13,31.591,32.011,31.524,31.926,68884,0
2016-10-14,32.164,32.441,31.916,31.935,100769,0
2016-10-17,31.926,31.992,31.407,31.772,53573,0
2016-10-18,32.154,32.613,32.154,32.46,69023,0
2016-10-19,32.555,33.3,32.555,32.67,88311,0
2016-10-20,32.537,32.737,32.327,32.432,118715,0
2016-10-21,32.384,32.384,31.782,32.164,64611,0
2016-10-24,32.24,32.24,31.772,31.935,42439,0
2016-10-25,31.944,31.949,31.591,31.639,69876,0
2016-10-26,31.028,31.028,30.551,30.646,106602,0
2016-10-27,30.808,30.808,29.958,30.255,125811,0
2016-10-28,30.188,30.675,30.13,30.188,67898,0
2016-10-31,30.331,30.426,30.111,30.36,54600,0
2016-11-01,30.627,30.627,29.958,30.13,114488,0
2016-11-02,30.15,30.15,29.424,29.443,100535,0
2016-11-03,29.424,29.587,29.214,29.367,261739,0
2016-11-04,29.137,29.395,28.66,29.195,193995,0
2016-11-07,29.405,29.758,29.214,29.567,113400,0
2016-11-08,28.975,28.975,28.679,28.889,238359,0
2016-11-09,28.46,29.482,28.46,29.1,141239,0
2016-11-10,29.128,29.128,28.002,28.087,115918,0
2016-11-11,27.696,27.696,27.219,27.409,94703,0
2016-11-14,27.228,27.228,25.777,26.025,166332,0
2016-11-15,26.188,26.66,25.758,26.006,149490,0
2016-11-16,25.797,25.949,25.539,25.863,113656,0
2016-11-17,26.207,26.856,26.025,26.197,187765,0
2016-11-18,25.873,26.226,25.777,25.787,153952,0
2016-11-21,25.692,26.073,25.233,25.519,97974,0
2016-11-22,25.157,25.653,25.157,25.195,155890,0
2016-11-23,25.309,25.587,24.909,25.385,207851,0
2016-11-25,25.233,25.577,25.233,25.519,56589,0
2016-11-28,25.71,25.71,25.424,25.472,118846,0
2016-11-29,25.271,25.3,24.822,25.185,248667,0
2016-11-30,25.128,25.715,25.07,25.29,282191,0
2016-12-01,25.252,25.662,24.952,25.004,157539,0
2016-12-02,24.851,24.865,24.497,24.594,93319,0
2016-12-05,24.594,24.727,24.412,24.546,110813,0
2016-12-06,24.536,24.87,24.345,24.679,265417,0
2016-12-07,24.812,26.045,24.812,25.595,200139,0
2016-12-08,25.853,26.941,25.853,26.732,190629,0
2016-12-09,26.713,26.951,26.083,26.178,68260,0
2016-12-12,26.006,26.13,25.634,25.643,140679,0
2016-12-13,25.672,25.835,25.482,25.71,197786,0
2016-12-14,25.93,26.168,25.536,25.692,174407,0
2016-12-15,25.405,26.522,25.377,26.34,237391,0
2016-12-16,26.073,26.598,25.768,26.14,276623,0
2016-12-19,26.035,26.035,25.405,25.433,188500,0
2016-12-20,25.357,25.462,24.632,25.166,203571,0
2016-12-21,25.338,25.882,25.338,25.529,84824,0
2016-12-22,25.529,26.197,25.09,25.472,85449,0
2016-12-23,25.224,25.432,25.166,25.309,37793,0
2016-12-27,25.252,25.758,25.252,25.519,62185,0
2016-12-28,25.643,25.853,25.615,25.844,55213,0
2016-12-29,25.768,26.576,25.768,26.283,80192,0
2016-12-30,26.273,26.55,26.168,26.302,63784,0
2017-01-03,26.398,26.798,26.398,26.675,134082,0
2017-01-04,26.971,27.859,26.971,27.706,173494,0
2017-01-05,27.973,28.909,27.973,28.517,164668,0
2017-01-06,28.612,28.612,27.934,28.031,120020,0
2017-01-09,28.651,29.348,28.651,29.147,162060,0
2017-01-10,29.978,30.526,29.558,30.16,191862,0
2017-01-11,29.901,29.92,29.596,29.72,104982,0
2017-01-12,29.567,29.587,28.832,29.491,108728,0
2017-01-13,29.195,29.195,28.049,28.097,173184,0
2017-01-17,27.839,28.279,27.543,28.192,129629,0
2017-01-18,28.594,28.594,27.696,27.887,105817,0
2017-01-19,28.288,28.612,28.021,28.431,163690,0
2017-01-20,28.546,28.737,27.791,28.431,115720,0
2017-01-23,28.679,29.424,28.679,29.405,121510,0
2017-01-24,29.453,29.52,29.014,29.424,126409,0
2017-01-25,28.88,28.899,28.402,28.784,171801,0
2017-01-26,28.431,28.46,28.097,28.279,112447,0
2017-01-27,28.317,28.67,28.317,28.612,79467,0
2017-01-30,28.66,28.975,28.632,28.975,67042,0
2017-01-31,28.88,29.032,28.46,28.689,61870,0
2017-02-01,28.612,28.612,27.816,28.326,98676,0
2017-02-02,28.517,28.517,27.992,28.212,105313,0
2017-02-03,28.632,29.08,28.517,28.555,118345,0
2017-02-06,28.717,28.717,28.336,28.527,68010,0
2017-02-07,28.584,28.67,28.402,28.527,70488,0
2017-02-08,28.45,28.66,27.939,28.002,161185,0
2017-02-09,28.164,28.612,28.164,28.517,262856,0
2017-02-10,28.546,28.603,28.402,28.402,142597,0
2017-02-13,28.221,28.489,28.221,28.422,212546,0
2017-02-14,28.221,28.384,27.371,27.706,105354,0
2017-02-15,27.677,28.431,27.276,27.591,78601,0
2017-02-16,27.782,28.307,27.581,28.049,80894,0
2017-02-17,27.839,27.839,27.228,27.448,100966,0
2017-02-21,27.219,27.467,27.219,27.314,56463,0
2017-02-22,26.808,27.123,26.703,27.056,95777,0
2017-02-23,27.123,27.123,26.741,26.789,84922,0
2017-02-24,26.741,26.78,26.378,26.417,68058,0
2017-02-27,26.445,26.588,26.35,26.503,59010,0
2017-02-28,26.99,26.999,26.732,26.761,192561,0
2017-03-01,26.732,27.085,26.455,26.951,77007,0
2017-03-02,26.961,27.567,26.951,27.333,130893,0
2017-03-03,27.563,27.906,26.923,27.458,172758,0
2017-03-06,27.829,27.964,27.524,27.667,95721,0
2017-03-07,27.486,27.486,26.875,27.4,173337,0
2017-03-08,28.699,29.853,28.679,29.338,188504,0
2017-03-09,29.596,30.178,29.596,29.815,137829,0
2017-03-10,29.758,29.758,28.819,28.861,101058,0
2017-03-13,28.727,29.424,28.022,29.319,87818,0
2017-03-14,29.119,29.224,28.66,28.708,106425,0
2017-03-15,28.641,29.08,28.374,28.909,155171,0
2017-03-16,29.197,29.557,29.197,29.421,55225,0
2017-03-17,29.391,29.965,29.314,29.771,133586,0
2017-03-20,29.78,29.938,29.557,29.907,92158,0
2017-03-21,30.14,30.169,29.868,29.887,35208,0
2017-03-22,29.625,29.887,29.207,29.829,90992,0
2017-03-23,29.81,30.126,29.615,30.053,147049,0
2017-03-24,30.286,30.286,29.8,29.829,83551,0
2017-03-27,30.335,31.035,30.276,30.899,87960,0
2017-03-28,31.113,31.327,30.86,31.191,137090,0
2017-03-29,30.909,31.132,30.315,30.967,103932,0
2017-03-30,30.675,31.035,30.05,30.733,103263,0
2017-03-31,30.986,31.696,30.986,31.278,87996,0
2017-04-03,31.074,32.134,31.074,31.978,162181,0
2017-04-04,32.066,32.766,32.066,32.698,90308,0
2017-04-05,32.97,33.729,32.97,33.447,221170,0
2017-04-06,33.554,34.021,32.927,33.039,162780,0
2017-04-07,33.175,33.885,33.175,33.671,76190,0
2017-04-10,33.807,34.449,33.612,34.283,108999,0
2017-04-11,34.429,34.974,34.41,34.838,330289,0
2017-04-12,34.624,34.916,34.468,34.77,169226,0
2017-04-13,34.75,34.867,34.211,34.293,73560,0
2017-04-17,34.371,35.168,34.342,34.964,135474,0
2017-04-18,34.916,34.933,34.283,34.692,117355,0
2017-04-19,34.536,34.536,33.33,33.437,152703,0
2017-04-20,33.311,33.311,32.883,33.165,163093,0
2017-04-21,33.447,33.515,33.058,33.466,105190,0
2017-04-24,33.885,33.953,33.535,33.583,95705,0
2017-04-25,33.71,34.186,33.651,34.031,132304,0
2017-04-26,34.128,34.818,34.128,34.215,131927,0
2017-04-27,34.079,34.585,34.04,34.429,105459,0
2017-04-28,34.507,34.75,34.371,34.536,45623,0
2017-05-01,34.624,34.906,34.614,34.799,51051,0
2017-05-02,34.575,34.575,33.817,34.196,122281,0
2017-05-03,34.128,34.128,33.304,33.428,58808,0
2017-05-04,33.418,33.482,33.068,33.379,48402,0
2017-05-05,33.564,35.052,33.564,34.993,70779,0
2017-05-08,35.042,35.042,34.478,34.624,70465,0
2017-05-09,34.439,34.643,33.987,34.429,58128,0
2017-05-10,34.371,34.41,33.505,33.554,151268,0
2017-05-11,33.437,33.437,32.183,32.669,188092,0
2017-05-12,32.99,33.748,32.99,33.525,87541,0
2017-05-15,33.145,33.262,32.066,32.338,97123,0
2017-05-16,32.095,32.144,31.23,31.453,164056,0
2017-05-17,31.346,31.667,31.152,31.22,94764,0
2017-05-18,30.879,31.2,30.627,31.045,116539,0
2017-05-19,31.327,32.329,31.327,32.28,105059,0
2017-05-22,32.426,32.63,31.716,31.784,64951,0
2017-05-23,31.687,32.309,31.443,31.803,70206,0
2017-05-24,31.687,33.029,31.55,32.688,78438,0
2017-05-25,32.902,33.418,32.902,33.34,47520,0
2017-05-26,33.894,34.75,33.826,33.836,114224,0
2017-05-30,33.476,34.274,33.476,34.001,97539,0
2017-05-31,34.176,34.39,33.554,34.235,150794,0
2017-06-01,34.721,35.878,34.721,35.052,148073,0
2017-06-02,35.207,36.618,35.207,36.209,192247,0
2017-06-05,35.985,36.686,35.985,36.55,130877,0
2017-06-06,36.666,36.832,36.112,36.715,183396,0
2017-06-07,36.958,37.007,36.394,36.627,291077,0
2017-06-08,36.394,36.812,36.025,36.627,130941,0
2017-06-09,36.54,36.569,36.19,36.452,101384,0
2017-06-12,36.316,36.316,35.83,36.209,54391,0
2017-06-13,36.16,36.209,35.762,36.005,96214,0
2017-06-14,36.472,37.483,36.472,37.211,112372,0
2017-06-15,36.569,37.201,36.053,36.861,220848,0
2017-06-16,36.676,36.676,36.015,36.52,122633,0
2017-06-19,36.666,37.177,36.229,36.501,69870,0
2017-06-20,36.374,36.374,35.519,35.596,82410,0
2017-06-21,35.421,35.771,34.624,35.324,51630,0
2017-06-22,35.499,35.606,34.954,35.256,56570,0
2017-06-23,35.285,36.092,34.916,35.353,131771,0
2017-06-26,35.412,35.664,35.11,35.548,32647,0
2017-06-27,35.762,36.238,35.266,35.441,107231,0
2017-06-28,35.499,36.005,35.007,35.791,26398,0
2017-06-29,35.402,35.402,34.05,34.05,90155,0
2017-06-30,34.138,34.42,34.055,34.342,41862,0
2017-07-03,33.953,34.089,33.486,33.69,73113,0
2017-07-05,33.787,33.787,32.883,33.622,110986,0
2017-07-06,33.214,33.651,33.155,33.301,71028,0
2017-07-07,33.009,33.826,33.009,33.457,56164,0
2017-07-10,33.243,33.243,32.669,33.165,29279,0
2017-07-11,33.155,33.369,32.737,33,42736,0
2017-07-12,33.369,33.543,33.204,33.447,45248,0
2017-07-13,33.214,33.943,32.873,33.535,106074,0
2017-07-14,33.768,33.768,33.009,33.457,80661,0
2017-07-17,33.875,33.875,32.202,32.737,100885,0
2017-07-18,32.64,32.64,31.969,32.231,66750,0
2017-07-19,32.338,32.659,32.144,32.426,82865,0
2017-07-20,32.484,32.664,31.677,32.601,157827,0
2017-07-21,32.64,32.863,32.134,32.397,85820,0
2017-07-24,32.329,32.922,32.329,32.805,49597,0
2017-07-25,32.932,33.369,32.698,32.98,52976,0
2017-07-26,32.98,33.282,32.679,33.116,50229,0
2017-07-27,33.155,33.792,32.659,33.466,142990,0
2017-07-28,33.175,33.175,32.494,32.795,72581,0
2017-07-31,32.494,32.494,31.21,31.58,122789,0
2017-08-01,31.512,32.28,31.191,32.192,118087,0
2017-08-02,32.095,32.095,30.996,31.502,140687,0
2017-08-03,31.463,31.774,30.986,31.395,151134,0
2017-08-04,31.56,32.028,31.327,31.833,74617,0
2017-08-07,31.842,32.251,31.706,32.017,87497,0
2017-08-08,31.959,32.124,31.755,32.066,45718,0
2017-08-09,31.764,31.842,31.337,31.502,54577,0
2017-08-10,32.416,33.136,31.978,32.105,75974,0
2017-08-11,32.144,32.834,32.144,32.542,100421,0
2017-08-14,32.591,33.087,32.417,32.834,44348,0
2017-08-15,32.844,33.248,32.737,33.097,60566,0
2017-08-16,33.058,33.564,33.058,33.398,68463,0
2017-08-17,33.301,33.486,33.009,33.077,49665,0
2017-08-18,32.961,33.082,32.44,32.669,69432,0
2017-08-21,32.659,33.408,32.659,33.34,93860,0
2017-08-22,33.22,33.83,33.166,33.66,35975,0
2017-08-23,33.56,34.35,33.41,34.18,41313,0
2017-08-24,34.35,34.35,33.63,33.76,34259,0
2017-08-25,33.9,34.35,33.9,34,36774,0
2017-08-28,34.31,34.5,33.96,34.4,18845,0
2017-08-29,33.81,33.87,33.43,33.59,110235,0
2017-08-30,33.65,33.65,32.66,32.79,65829,0
2017-08-31,32.97,33.5,32.97,33.45,174610,0
2017-09-01,33.4,33.5,33.28,33.44,28579,0
2017-09-05,33.58,33.925,32.91,32.98,62137,0
2017-09-06,32.93,33.72,32.85,33.55,101982,0
2017-09-07,33.53,33.79,33.23,33.58,80954,0
2017-09-08,33.42,33.5,32.79,33.04,68496,0
2017-09-11,33.15,33.2,32.32,32.82,50022,0
2017-09-12,32.81,33.01,32.64,32.68,48626,0
2017-09-13,32.69,32.86,32.18,32.22,40062,0
2017-09-14,32.13,32.76,32.13,32.66,77118,0
2017-09-15,32.64,33.08,32.59,33.02,84526,0
2017-09-18,33.1,33.31,32.62,32.92,70624,0
2017-09-19,32.7,33.15,32.09,32.16,107761,0
2017-09-20,32.16,32.43,31.7172,32.08,44221,0
2017-09-21,32.3,32.91,32.3,32.32,51632,0
2017-09-22,32.51,33.02,32.51,32.77,40194,0
2017-09-25,32.57,32.57,31.89,32.35,36279,0
2017-09-26,32.29,32.29,31.5,31.57,115355,0
2017-09-27,31.57,31.57,30.71,30.96,78353,0
2017-09-28,30.93,31.2,30.93,31.01,119897,0
2017-09-29,31.6,32.47,31.6,31.92,245356,0
2017-10-02,31.5,32.235,31.4884,32.02,172170,0
2017-10-03,32.36,32.54,32.13,32.52,99618,0
2017-10-04,32.7,33.24,32.7,33.07,128960,0
2017-10-05,33.25,33.38,33.005,33.25,72628,0
2017-10-06,33.1,33.23,32.575,32.75,85509,0
2017-10-09,32.39,32.42,32.2,32.24,35048,0
2017-10-10,32.69,33.11,32.6,32.83,76795,0
2017-10-11,32.73,32.73,32.39,32.51,56228,0
2017-10-12,32.5,32.5,31.8,31.98,81863,0
2017-10-13,32.03,32.03,31.66,31.9,77777,0
2017-10-16,32.04,32.1,31.8,32.04,45806,0
2017-10-17,32.66,33.14,32.42,33,166544,0
2017-10-18,33.25,33.44,33.25,33.25,78027,0
2017-10-19,33.92,33.92,33.4,33.5,63470,0
2017-10-20,32.84,33.135,32.7,32.8,112913,0
2017-10-23,32.77,32.93,32.76,32.81,42468,0
2017-10-24,33.03,33.64,33.03,33.41,67417,0
2017-10-25,33.38,33.38,32.4,32.55,67177,0
2017-10-26,32.48,32.64,32.145,32.26,55509,0
2017-10-27,32.11,32.44,31.92,32.36,79484,0
2017-10-30,32.7,33.16,32.45,32.66,85461,0
2017-10-31,32.563,33.15,32.47,33.06,69442,0
2017-11-01,33.16,33.38,32.86,33.06,28967,0
2017-11-02,33.27,33.32,33,33.25,29545,0
2017-11-03,32.95,33.22,32.62,33,63808,0
2017-11-06,33.07,33.61,32.72,33.55,68131,0
2017-11-07,33.67,33.67,32.84,32.94,64969,0
2017-11-08,32.94,33.46,32.71,32.88,41197,0
2017-11-09,33.37,33.4,33.37,33.37,53225,0
2017-11-10,33.39,34.38,33.24,34.13,62663,0
