Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4398,9.533,9.3134,9.4997,12401,0
2005-02-28,9.3866,9.533,9.38,9.533,25254,0
2005-03-01,9.4266,9.672,9.38,9.606,48027,0
2005-03-02,9.4927,9.547,9.4132,9.4398,11950,0
2005-03-03,9.4797,9.533,9.4266,9.4797,12852,0
2005-03-04,9.533,9.692,9.4398,9.692,25254,0
2005-03-07,9.58,9.646,9.4398,9.4398,9019,0
2005-03-08,9.3334,9.533,9.2735,9.2869,16686,0
2005-03-09,9.1737,9.3866,9.0474,9.2003,41038,0
2005-03-10,9.0873,9.4927,9.0873,9.4398,20744,0
2005-03-11,9.553,9.679,9.3999,9.4867,39910,0
2005-03-14,9.4531,9.599,9.4531,9.52,17137,0
2005-03-15,9.4731,9.547,9.4199,9.4266,16460,0
2005-03-16,9.4266,9.513,9.3667,9.3667,18264,0
2005-03-17,9.3866,9.3866,9.2869,9.36,24803,0
2005-03-18,9.36,9.4132,9.2934,9.3334,62233,0
2005-03-21,9.3134,9.4199,9.3134,9.3334,10823,0
2005-03-22,9.3134,9.573,9.3134,9.38,20068,0
2005-03-23,9.3134,9.3134,9.0673,9.0673,19391,0
2005-03-24,9.0673,9.2934,9.0474,9.1272,14431,0
2005-03-28,9.1804,9.2403,9.0939,9.207,16009,0
2005-03-29,9.207,9.2669,9.1804,9.2336,27058,0
2005-03-30,9.3467,9.4266,9.2669,9.3999,12627,0
2005-03-31,9.3999,9.666,9.3134,9.666,39459,0
2005-04-01,9.759,9.759,9.38,9.38,34950,0
2005-04-04,9.3866,9.3866,9.1604,9.2934,23675,0
2005-04-05,9.3866,9.626,9.3866,9.626,56145,0
2005-04-06,9.706,9.712,9.652,9.666,7892,0
2005-04-07,9.679,9.752,9.4465,9.746,7892,0
2005-04-08,9.752,9.752,9.4867,9.4927,15558,0
2005-04-11,9.4927,9.752,9.3134,9.592,32244,0
2005-04-12,9.4867,9.692,9.3733,9.666,20744,0
2005-04-13,9.553,9.553,9.227,9.3268,151072,0
2005-04-14,9.36,9.36,9.2535,9.2535,14205,0
2005-04-15,9.36,9.36,8.8145,8.8278,48478,0
2005-04-18,8.7147,9.0539,8.7147,9.0539,25479,0
2005-04-19,9.1604,9.4797,9.1604,9.4797,45547,0
2005-04-20,9.4797,9.4797,9.0008,9.0008,50733,0
2005-04-21,9.1138,9.2136,8.8278,9.0739,24126,0
2005-04-22,9.034,9.0606,8.7413,8.8278,44871,0
2005-04-25,8.9342,9.1405,8.9342,9.1205,21421,0
2005-04-26,9.034,9.0539,8.8677,9.0008,9921,0
2005-04-27,9.0806,9.0806,8.8478,8.9542,25705,0
2005-04-28,8.8877,8.9608,8.728,8.8943,19842,0
2005-04-29,8.8278,9.0474,8.7613,9.0008,28636,0
2005-05-02,8.8877,9.0008,8.7613,8.8544,16009,0
2005-05-03,8.7413,8.8544,8.7214,8.8079,34048,0
2005-05-04,8.7346,9.1138,8.7346,9.0939,34273,0
2005-05-05,9.1604,9.1804,9.1006,9.1604,12176,0
2005-05-06,9.1804,9.2336,9.014,9.227,37430,0
2005-05-09,9.2136,9.3201,9.1671,9.3201,11274,0
2005-05-10,9.2669,9.2669,9.0873,9.0939,16235,0
2005-05-11,9.0939,9.4465,9.0939,9.3932,27509,0
2005-05-12,9.4665,9.4665,9.0274,9.0274,23450,0
2005-05-13,8.9142,8.9276,8.8012,8.8677,16686,0
2005-05-16,8.7346,9.0873,8.7346,8.9608,11725,0
2005-05-17,9.0539,9.0806,8.8943,9.0606,5637,0
2005-05-18,9.0939,9.3068,8.9808,9.2535,43067,0
2005-05-19,9.2535,9.626,9.2535,9.56,20970,0
2005-05-20,9.56,9.56,9.3866,9.4398,8117,0
2005-05-23,9.527,9.533,9.3999,9.4066,10823,0
2005-05-24,9.3134,9.4598,9.227,9.36,9019,0
2005-05-25,9.3001,9.3932,9.227,9.2336,20970,0
2005-05-26,9.1205,9.4465,9.1006,9.4331,12627,0
2005-05-27,9.533,9.533,9.2669,9.4797,13529,0
2005-05-31,9.4797,9.4797,9.34,9.3667,52763,0
2005-06-01,9.4797,9.626,9.4797,9.553,36302,0
2005-06-02,9.58,9.706,9.56,9.686,33597,0
2005-06-03,9.712,9.712,9.4997,9.626,34499,0
2005-06-06,9.619,9.752,9.592,9.652,10372,0
2005-06-07,9.547,9.746,9.4465,9.646,16460,0
2005-06-08,9.533,9.712,9.533,9.699,29087,0
2005-06-09,9.592,9.912,9.58,9.846,28411,0
2005-06-10,9.912,9.979,9.852,9.852,19617,0
2005-06-13,9.759,10.178,9.759,10.105,35851,0
2005-06-14,9.999,10.218,9.879,10.211,26156,0
2005-06-15,10.325,10.491,10.138,10.378,77565,0
2005-06-16,10.265,10.425,10.091,10.425,39685,0
2005-06-17,10.53,10.704,10.465,10.624,86359,0
2005-06-20,10.637,10.644,10.53,10.59,48253,0
2005-06-21,10.637,10.644,10.485,10.597,34724,0
2005-06-22,10.505,10.697,10.371,10.697,37655,0
2005-06-23,10.644,10.864,10.644,10.757,56145,0
2005-06-24,10.644,10.977,10.438,10.93,182640,0
2005-06-27,10.97,11.043,10.864,10.864,21872,0
2005-06-28,10.977,11.416,10.87,11.189,41714,0
2005-06-29,11.236,11.236,10.996,11.143,41939,0
2005-06-30,11.169,11.169,10.71,10.717,34048,0
2005-07-01,10.757,10.996,10.69,10.917,16911,0
2005-07-05,11.023,11.443,11.023,11.443,18038,0
2005-07-06,11.396,11.396,11.169,11.169,13754,0
2005-07-07,11.063,11.063,10.67,10.677,35400,0
2005-07-08,10.977,11.243,10.664,11.196,27509,0
2005-07-11,11.196,11.708,11.196,11.548,36528,0
2005-07-12,11.568,11.568,11.129,11.396,29313,0
2005-07-13,11.289,11.329,11.043,11.043,19391,0
2005-07-14,10.93,11.043,10.697,10.697,12176,0
2005-07-15,10.584,10.61,10.425,10.597,15333,0
2005-07-18,10.744,10.744,10.425,10.525,13078,0
2005-07-19,10.637,10.89,10.637,10.89,12852,0
2005-07-20,10.777,10.957,10.777,10.93,35626,0
2005-07-21,10.824,10.844,10.378,10.451,62007,0
2005-07-22,10.465,10.77,10.425,10.77,12176,0
2005-07-25,10.824,11.076,10.557,10.564,37430,0
2005-07-26,10.491,10.844,10.425,10.844,9245,0
2005-07-27,10.757,10.757,10.491,10.744,25930,0
2005-07-28,10.644,11.528,10.644,11.463,76438,0
2005-07-29,11.463,12.194,11.463,11.947,75536,0
2005-08-01,11.974,12.307,11.974,12.127,34048,0
2005-08-02,12.127,12.4,11.994,12.247,30665,0
2005-08-03,12.194,12.307,11.928,11.928,8343,0
2005-08-04,11.835,11.835,11.383,11.383,18489,0
2005-08-05,11.309,11.309,10.69,10.837,38332,0
2005-08-08,10.91,10.97,10.644,10.65,13529,0
2005-08-09,10.757,10.97,10.757,10.764,20519,0
2005-08-10,11.089,11.329,11.089,11.169,34950,0
2005-08-11,11.223,11.396,11.129,11.176,9019,0
2005-08-12,11.089,11.143,10.804,11.129,18715,0
2005-08-15,11.023,11.236,10.904,11.089,16235,0
2005-08-16,10.996,11.156,10.864,10.864,29763,0
2005-08-17,10.777,10.91,10.77,10.89,10823,0
2005-08-18,10.824,10.824,10.717,10.717,2480,0
2005-08-19,10.717,10.717,10.311,10.498,41263,0
2005-08-22,10.564,11.396,10.511,11.396,46900,0
2005-08-23,11.528,11.862,11.528,11.755,37430,0
2005-08-24,11.648,11.888,11.562,11.688,15107,0
2005-08-25,11.775,11.967,11.775,11.882,24577,0
2005-08-26,11.795,11.795,11.356,11.356,40361,0
2005-08-29,11.156,11.396,11.103,11.263,21872,0
2005-08-30,11.176,11.209,11.089,11.123,12176,0
2005-08-31,11.063,11.376,11.063,11.376,27734,0
2005-09-01,11.376,11.555,11.209,11.423,25028,0
2005-09-02,11.463,11.463,11.089,11.176,15784,0
2005-09-06,11.183,11.196,11.063,11.176,37655,0
2005-09-07,11.243,11.243,11.109,11.176,15107,0
2005-09-08,11.089,11.116,11.003,11.016,19842,0
2005-09-09,11.083,11.309,11.029,11.309,31342,0
2005-09-12,11.622,12.686,11.622,12.593,127171,0
2005-09-13,12.593,13.384,12.553,13.285,134387,0
2005-09-14,13.172,13.378,13.125,13.351,138671,0
2005-09-15,13.97,14.589,13.791,14.589,179934,0
2005-09-16,14.629,15.4,13.883,15.081,342054,0
2005-09-19,15.081,15.234,15.041,15.161,520184,0
2005-09-20,15.168,15.879,15.075,15.766,268773,0
2005-09-21,15.766,16.192,14.788,15.567,326045,0
2005-09-22,15.567,15.634,15.3,15.547,128750,0
2005-09-23,15.527,15.627,15.5,15.62,39459,0
2005-09-26,15.634,15.699,15.5,15.66,89065,0
2005-09-27,15.693,15.746,15.52,15.746,68095,0
2005-09-28,15.746,15.786,15.62,15.634,29989,0
2005-09-29,15.686,15.853,15.6,15.819,76213,0
2005-09-30,15.933,16.093,15.753,15.919,58400,0
2005-10-03,15.966,16.026,15.699,15.999,53664,0
2005-10-04,15.906,16.053,15.759,15.759,41714,0
2005-10-05,15.699,15.746,15.434,15.614,105300,0
2005-10-06,15.567,15.699,15.52,15.6,136416,0
2005-10-07,15.699,15.733,15.587,15.614,28411,0
2005-10-10,15.667,15.679,15.507,15.64,80046,0
2005-10-11,15.679,16.145,15.654,15.959,99888,0
2005-10-12,15.946,16.066,15.674,15.786,48478,0
2005-10-13,15.786,15.846,15.52,15.846,46900,0
2005-10-14,15.866,15.866,15.634,15.813,35626,0
2005-10-17,15.853,15.853,15.52,15.733,37204,0
2005-10-18,15.773,16.113,15.739,15.879,30665,0
2005-10-19,15.833,17.163,15.766,16.897,108005,0
2005-10-20,16.851,16.851,15.879,16.252,110260,0
2005-10-21,16.258,16.671,16.225,16.412,87261,0
2005-10-24,16.412,16.485,16.265,16.365,67644,0
2005-10-25,16.298,16.345,16.046,16.345,35400,0
2005-10-26,16.365,16.365,15.966,16.133,62684,0
2005-10-27,16.099,16.099,15.634,15.746,43969,0
2005-10-28,15.746,15.879,15.554,15.866,41038,0
2005-10-31,15.899,16.944,15.899,16.651,129426,0
2005-11-01,16.585,16.585,16.232,16.298,19617,0
2005-11-02,16.185,16.851,16.126,16.777,64262,0
2005-11-03,16.851,17.031,16.518,16.518,42165,0
2005-11-04,16.452,16.784,16.452,16.651,33597,0
2005-11-07,16.657,17.136,16.657,17.11,42616,0
2005-11-08,17.196,17.49,16.744,16.851,83428,0
2005-11-09,16.831,17.096,16.744,17.057,37881,0
2005-11-10,17.103,17.25,16.831,17.183,344309,0
2005-11-11,17.143,17.21,16.937,17.077,44194,0
2005-11-14,17.41,17.41,16.944,16.944,91996,0
2005-11-15,16.891,17.123,16.891,17.077,127622,0
2005-11-16,16.984,17.031,16.811,16.917,42390,0
2005-11-17,16.917,17.051,16.764,16.957,73958,0
2005-11-18,17.143,17.143,16.984,17.037,49155,0
2005-11-21,16.931,17.143,16.877,17.143,50508,0
2005-11-22,17.19,17.343,17.044,17.316,41488,0
2005-11-23,17.323,17.323,17.077,17.13,55919,0
2005-11-25,17.031,17.051,16.964,16.964,5637,0
2005-11-28,16.917,17.29,16.897,16.897,66968,0
2005-11-29,16.897,16.984,16.684,16.737,99888,0
2005-11-30,16.737,16.737,16.585,16.605,70576,0
2005-12-01,16.565,16.937,16.518,16.697,204737,0
2005-12-02,16.651,16.764,16.292,16.572,64713,0
2005-12-05,16.545,16.611,16.418,16.518,61556,0
2005-12-06,16.518,16.598,16.372,16.372,20519,0
2005-12-07,16.372,16.452,16.372,16.372,36979,0
2005-12-08,16.372,16.605,16.372,16.605,34499,0
2005-12-09,16.545,16.631,16.438,16.585,34950,0
2005-12-12,16.651,16.764,16.578,16.764,30214,0
2005-12-13,16.764,16.851,16.664,16.811,15107,0
2005-12-14,16.877,16.891,16.744,16.744,14656,0
2005-12-15,16.811,16.811,16.432,16.518,36528,0
2005-12-16,16.605,16.737,16.605,16.717,129877,0
2005-12-19,16.697,16.697,16.565,16.565,40587,0
2005-12-20,16.532,16.585,16.358,16.372,23225,0
2005-12-21,16.385,16.445,16.318,16.318,51861,0
2005-12-22,16.285,16.465,16.119,16.272,236529,0
2005-12-23,16.272,16.452,16.185,16.432,51410,0
2005-12-27,16.432,16.771,16.432,16.684,45322,0
2005-12-28,16.631,16.864,16.631,16.751,68321,0
2005-12-29,16.757,16.917,16.572,16.572,42616,0
2005-12-30,16.545,16.671,16.338,16.671,36753,0
2006-01-03,16.764,16.971,16.644,16.964,157160,0
2006-01-04,16.964,17.383,16.964,17.29,324692,0
2006-01-05,17.29,17.609,17.143,17.47,160091,0
2006-01-06,17.543,17.622,17.21,17.45,80948,0
2006-01-09,17.45,17.675,17.45,17.569,70350,0
2006-01-10,17.496,17.629,17.436,17.53,75762,0
2006-01-11,17.53,17.609,17.396,17.496,70350,0
2006-01-12,17.496,17.53,17.37,17.383,30891,0
2006-01-13,17.343,17.476,17.077,17.21,48929,0
2006-01-17,17.116,17.183,16.851,17.057,58400,0
2006-01-18,16.984,17.183,16.857,17.024,76438,0
2006-01-19,17.004,17.163,16.831,16.917,108907,0
2006-01-20,17.031,17.203,16.677,16.691,79820,0
2006-01-23,16.664,17.21,16.664,16.944,67644,0
2006-01-24,16.831,17.516,16.784,17.45,36077,0
2006-01-25,17.516,17.662,17.21,17.543,55243,0
2006-01-26,17.629,17.742,17.396,17.742,114995,0
2006-01-27,17.629,17.849,17.343,17.35,66291,0
2006-01-30,17.35,17.463,17.216,17.23,50959,0
2006-01-31,17.276,17.276,16.811,17.263,113417,0
2006-02-01,17.21,17.476,17.077,17.343,71252,0
2006-02-02,17.363,17.423,16.837,16.837,49606,0
2006-02-03,16.837,16.971,16.717,16.744,24577,0
2006-02-06,16.811,16.877,16.684,16.877,39685,0
2006-02-07,16.944,17.064,16.631,16.697,45547,0
2006-02-08,16.717,16.851,16.525,16.851,50282,0
2006-02-09,16.851,17.29,16.771,16.771,116348,0
2006-02-10,16.717,16.744,16.532,16.657,44645,0
2006-02-13,16.664,17.077,16.572,16.811,38106,0
2006-02-14,16.844,16.957,16.704,16.744,34950,0
2006-02-15,16.771,16.944,16.651,16.844,52988,0
2006-02-16,16.851,17.071,16.811,17.024,64713,0
2006-02-17,17.23,17.25,16.664,16.917,89741,0
2006-02-21,16.851,16.851,16.677,16.757,59527,0
2006-02-22,16.864,17.071,16.864,16.964,48027,0
2006-02-23,16.984,17.223,16.871,17.223,52537,0
2006-02-24,17.183,17.25,17.031,17.25,62458,0
2006-02-27,17.236,17.29,17.096,17.15,27283,0
2006-02-28,17.116,17.143,16.991,16.997,59076,0
2006-03-01,17.031,17.051,16.944,17.011,93800,0
2006-03-02,16.964,17.276,16.964,17.276,48478,0
2006-03-03,17.23,17.276,16.964,17.17,44871,0
2006-03-06,17.116,17.156,16.837,16.864,51410,0
2006-03-07,16.751,16.797,16.651,16.657,69899,0
2006-03-08,16.585,16.671,16.472,16.585,28636,0
2006-03-09,16.572,16.737,16.452,16.525,36753,0
2006-03-10,16.552,16.757,16.545,16.757,25028,0
2006-03-13,16.811,16.984,16.717,16.811,62233,0
2006-03-14,16.784,17.077,16.784,17.077,56370,0
2006-03-15,17.116,17.423,17.116,17.31,119054,0
2006-03-16,17.336,17.43,17.25,17.41,112064,0
2006-03-17,17.463,17.543,17.376,17.543,204962,0
2006-03-20,17.516,17.795,17.496,17.695,141151,0
2006-03-21,17.695,17.789,17.45,17.463,178355,0
2006-03-22,17.43,17.51,17.09,17.11,52988,0
2006-03-23,17.064,17.363,16.891,17.336,64713,0
2006-03-24,17.316,17.609,17.316,17.595,62233,0
2006-03-27,17.609,17.849,17.609,17.849,55243,0
2006-03-28,17.742,18.228,17.742,18.194,140700,0
2006-03-29,18.141,19.272,17.962,19.159,279145,0
2006-03-30,19.226,19.511,18.627,19.471,193012,0
2006-03-31,19.511,19.578,19.246,19.366,287714,0
2006-04-03,19.299,19.339,18.448,18.493,177904,0
2006-04-04,18.381,18.381,17.875,18.228,165052,0
2006-04-05,18.228,18.408,17.915,18.274,88389,0
2006-04-06,18.248,18.314,18.108,18.301,173395,0
2006-04-07,18.408,18.408,17.582,17.609,101241,0
2006-04-10,17.602,17.929,17.43,17.635,145435,0
2006-04-11,17.642,17.689,17.516,17.562,155131,0
2006-04-12,17.782,17.782,17.589,17.675,74634,0
2006-04-13,17.669,17.829,17.33,17.609,48929,0
2006-04-17,17.595,17.689,17.463,17.569,116799,0
2006-04-18,17.635,17.875,17.609,17.795,415110,0
2006-04-19,17.835,18.368,17.835,18.368,174297,0
2006-04-20,18.474,18.474,17.762,17.922,81624,0
2006-04-21,18.234,18.234,17.829,18.074,104398,0
2006-04-24,18.181,18.181,17.769,17.849,134838,0
2006-04-25,17.762,17.989,17.762,17.909,103045,0
2006-04-26,17.975,18.009,17.829,17.915,109358,0
2006-04-27,17.849,18.181,17.789,18.034,102594,0
2006-04-28,17.995,18.181,17.782,17.875,93575,0
2006-05-01,17.929,17.935,17.642,17.682,128750,0
2006-05-02,17.689,17.742,17.436,17.516,95153,0
2006-05-03,17.51,17.53,17.21,17.41,130328,0
2006-05-04,17.41,17.742,17.41,17.675,87712,0
2006-05-05,17.782,18.301,17.782,18.141,52537,0
2006-05-08,18.094,18.141,17.789,18.074,82977,0
2006-05-09,18.408,18.913,18.181,18.787,170013,0
2006-05-10,18.793,18.807,18.481,18.74,138671,0
2006-05-11,18.76,19.026,18.021,18.021,167758,0
2006-05-12,18.028,18.094,17.41,17.543,109584,0
2006-05-15,17.45,17.722,17.296,17.689,143857,0
2006-05-16,17.635,17.702,17.523,17.635,95829,0
2006-05-17,17.635,17.635,17.25,17.53,154003,0
2006-05-18,17.483,17.729,17.15,17.25,99888,0
2006-05-19,17.25,17.383,16.877,17.383,124465,0
2006-05-22,17.316,17.376,16.265,16.558,114770,0
2006-05-23,16.671,16.857,16.432,16.432,108456,0
2006-05-24,16.432,16.438,15.64,15.946,174522,0
2006-05-25,16.053,16.478,15.946,16.332,76213,0
2006-05-26,16.372,16.578,16.258,16.385,56596,0
2006-05-30,16.318,16.325,15.993,16.053,90869,0
2006-05-31,16.073,16.657,16.053,16.465,103721,0
2006-06-01,16.518,16.671,16.298,16.671,47351,0
2006-06-02,16.764,16.864,16.305,16.452,86585,0
2006-06-05,16.398,16.425,15.594,15.6,108231,0
2006-06-06,15.607,15.746,15.44,15.58,84330,0
2006-06-07,15.654,16.133,15.654,15.799,80497,0
2006-06-08,15.799,15.813,15.135,15.52,195266,0
2006-06-09,15.52,15.699,15.201,15.214,93800,0
2006-06-12,15.214,15.22,14.915,14.968,103947,0
2006-06-13,14.868,15.414,14.676,14.855,79369,0
2006-06-14,14.795,14.888,14.642,14.736,63135,0
2006-06-15,14.841,15.554,14.828,15.474,62233,0
2006-06-16,15.474,15.474,15.008,15.028,343182,0
2006-06-19,15.081,15.135,14.569,14.589,116574,0
2006-06-20,14.482,14.988,14.389,14.629,53439,0
2006-06-21,14.682,15.267,14.656,15.068,57723,0
2006-06-22,15.547,15.547,14.975,15.121,78242,0
2006-06-23,15.008,15.188,14.815,15.001,56370,0
2006-06-26,15.108,15.214,14.988,15.055,73958,0
2006-06-27,15.075,15.121,14.436,14.509,75311,0
2006-06-28,14.569,14.748,14.456,14.456,57723,0
2006-06-29,14.509,15.679,14.509,15.6,109133,0
2006-06-30,15.879,15.879,15.534,15.66,329653,0
2006-07-03,15.706,15.793,15.587,15.759,59301,0
2006-07-05,15.647,15.839,15.387,15.547,57498,0
2006-07-06,15.547,15.893,15.494,15.587,92447,0
2006-07-07,15.507,15.54,14.795,14.848,52988,0
2006-07-10,14.881,15.001,14.722,14.841,54792,0
2006-07-11,14.642,14.855,14.636,14.821,67644,0
2006-07-12,14.881,15.081,14.662,14.828,78016,0
2006-07-13,14.781,14.895,13.651,13.691,247127,0
2006-07-14,13.691,14.369,13.611,13.711,121760,0
2006-07-17,13.803,14.416,13.803,14.003,179483,0
2006-07-18,14.043,14.429,13.803,14.349,118377,0
2006-07-19,14.416,15.6,14.416,15.52,209472,0
2006-07-20,15.627,15.679,14.416,14.416,123338,0
2006-07-21,14.416,14.416,14.017,14.043,102368,0
2006-07-24,14.13,14.609,14.017,14.609,94702,0
2006-07-25,14.609,14.948,14.489,14.709,62909,0
2006-07-26,14.709,14.709,14.237,14.336,63360,0
2006-07-27,14.442,14.442,13.95,13.977,113417,0
2006-07-28,14.11,14.469,14.11,14.389,59301,0
2006-07-31,14.163,14.761,14.11,14.722,121534,0
2006-08-01,14.656,14.722,13.97,14.123,98310,0
2006-08-02,14.237,14.322,13.923,14.057,119505,0
2006-08-03,14.003,14.369,13.91,14.203,66291,0
2006-08-04,14.316,14.562,13.883,14.09,101466,0
2006-08-07,13.977,14.09,13.87,14.03,117476,0
2006-08-08,14.03,14.19,13.325,13.564,166856,0
2006-08-09,13.751,13.751,13.159,13.338,515675,0
2006-08-10,13.312,14.23,13.285,13.963,194590,0
2006-08-11,13.903,14.15,13.83,14.003,126946,0
2006-08-14,14.07,14.17,13.857,13.977,120858,0
2006-08-15,14.09,14.217,13.977,14.057,82301,0
2006-08-16,14.103,14.616,14.103,14.322,88389,0
2006-08-17,14.436,14.522,14.237,14.389,66066,0
2006-08-18,14.389,14.389,14.19,14.282,32018,0
2006-08-21,14.21,14.243,14.103,14.123,28862,0
2006-08-22,14.157,14.27,14.123,14.223,26832,0
2006-08-23,14.257,14.509,13.843,14.017,111388,0
2006-08-24,14.09,14.369,14.083,14.282,67419,0
2006-08-25,14.217,14.289,14.07,14.07,22774,0
2006-08-28,14.043,14.382,14.043,14.322,56821,0
2006-08-29,14.322,14.322,13.897,14.157,99437,0
2006-08-30,14.203,14.276,14.19,14.217,64938,0
2006-08-31,14.309,14.322,14.177,14.177,78918,0
2006-09-01,14.289,14.316,13.863,13.99,237206,0
2006-09-05,13.997,14.309,13.977,14.097,63360,0
2006-09-06,14.11,14.183,13.97,14.017,82977,0
2006-09-07,13.923,14.097,13.903,13.99,122887,0
2006-09-08,14.043,14.289,14.043,14.177,48929,0
2006-09-11,14.123,14.389,14.123,14.243,59076,0
2006-09-12,14.27,15.015,14.243,15.015,72154,0
2006-09-13,15.015,15.3,15.008,15.148,43518,0
2006-09-14,15.068,15.234,14.921,15.068,34499,0
2006-09-15,15.175,15.207,14.689,14.722,148366,0
2006-09-18,14.656,14.736,14.282,14.522,36979,0
2006-09-19,14.482,14.795,14.083,14.416,90869,0
2006-09-20,14.529,15.081,14.529,14.855,68546,0
2006-09-21,14.888,14.981,14.536,14.616,45773,0
2006-09-22,14.536,14.536,14.19,14.197,36979,0
2006-09-25,14.223,14.616,14.083,14.549,48478,0
2006-09-26,14.596,14.968,14.596,14.682,31342,0
2006-09-27,14.589,14.855,14.522,14.602,27734,0
2006-09-28,14.656,14.682,14.217,14.336,50733,0
2006-09-29,14.329,14.422,14.077,14.077,65164,0
2006-10-02,14.19,14.19,13.863,14.097,112966,0
2006-10-03,14.103,14.349,13.97,14.163,98761,0
2006-10-04,14.07,14.722,14.07,14.602,84104,0
2006-10-05,14.656,14.788,14.429,14.656,64713,0
2006-10-06,14.582,14.609,14.217,14.237,23675,0
2006-10-09,14.237,14.349,14.203,14.322,24577,0
2006-10-10,14.369,14.616,14.282,14.362,40361,0
2006-10-11,14.456,14.509,14.13,14.163,75536,0
2006-10-12,14.217,14.988,14.217,14.928,59752,0
2006-10-13,14.995,15.3,14.941,15.081,44871,0
2006-10-16,15.081,15.32,14.788,15.001,52537,0
2006-10-17,14.915,15.081,14.722,15.008,53664,0
2006-10-18,15.121,15.227,15.015,15.035,57047,0
2006-10-19,14.988,15.3,14.968,15.188,41939,0
2006-10-20,15.294,15.387,15.148,15.214,46224,0
2006-10-23,15.101,15.919,15.075,15.853,70350,0
2006-10-24,15.853,16.133,15.766,16.066,43969,0
2006-10-25,16.066,16.545,16.066,16.545,58625,0
2006-10-26,16.651,16.811,16.305,16.358,79369,0
2006-10-27,16.252,16.252,15.746,15.746,26832,0
2006-10-30,15.654,16.318,15.647,16.258,39459,0
2006-10-31,16.298,16.298,15.753,15.946,47126,0
2006-11-01,15.833,15.953,15.267,15.274,66291,0
2006-11-02,15.161,15.327,15.095,15.28,67644,0
2006-11-03,15.367,15.56,15.34,15.554,87261,0
2006-11-06,15.667,16.245,15.667,16.225,40587,0
2006-11-07,16.225,16.784,16.033,16.079,64037,0
2006-11-08,16.093,16.292,15.966,16.245,23901,0
2006-11-09,16.272,16.272,15.839,15.866,45322,0
2006-11-10,15.833,16.385,15.833,16.365,27960,0
2006-11-13,16.372,16.771,16.252,16.657,30891,0
2006-11-14,16.657,16.877,16.133,16.877,55694,0
2006-11-15,16.897,17.562,16.897,17.516,79144,0
2006-11-16,17.516,17.895,17.183,17.862,51410,0
2006-11-17,17.862,17.889,16.957,17.071,63360,0
2006-11-20,17.037,17.41,16.917,17.011,75762,0
2006-11-21,16.984,17.057,16.624,16.984,28411,0
2006-11-22,17.011,17.516,16.877,17.41,209472,0
2006-11-24,17.236,17.29,17.064,17.156,11049,0
2006-11-27,17.044,17.044,16.651,16.651,123113,0
2006-11-28,16.637,16.771,16.478,16.684,40587,0
2006-11-29,16.764,17.004,16.731,16.831,29538,0
2006-11-30,16.784,17.569,16.784,17.303,65840,0
2006-12-01,17.35,17.35,16.664,17.11,77565,0
2006-12-04,17.11,17.729,17.11,17.695,56596,0
2006-12-05,17.742,17.742,17.476,17.622,42616,0
2006-12-06,17.555,17.729,17.283,17.37,38106,0
2006-12-07,17.323,17.516,17.136,17.243,39008,0
2006-12-08,17.183,17.356,16.891,17.356,26156,0
2006-12-11,17.41,17.635,17.363,17.53,32469,0
2006-12-12,17.41,17.45,17.09,17.41,33822,0
2006-12-13,17.742,17.902,17.615,17.742,40361,0
2006-12-14,17.849,17.982,17.762,17.962,58851,0
2006-12-15,17.969,18.627,17.969,18.081,131004,0
2006-12-18,18.141,18.214,17.236,17.323,53213,0
2006-12-19,17.23,17.376,16.631,17.376,47576,0
2006-12-20,17.463,17.875,17.463,17.862,55243,0
2006-12-21,17.862,17.889,17.476,17.503,46224,0
2006-12-22,17.516,17.523,17.037,17.41,60654,0
2006-12-26,17.516,17.622,17.223,17.53,48478,0
2006-12-27,17.642,17.875,17.582,17.715,97408,0
2006-12-28,17.729,18.048,17.702,17.795,96957,0
2006-12-29,17.755,17.782,17.316,17.396,52537,0
2007-01-03,17.031,17.383,16.964,17.283,80948,0
2007-01-04,17.283,17.31,16.837,17.276,45322,0
2007-01-05,17.203,17.203,16.478,16.731,126720,0
2007-01-08,16.904,16.931,16.565,16.891,63135,0
2007-01-09,17.004,19.232,17.004,19.192,354907,0
2007-01-10,19.079,19.206,18.76,19.092,118828,0
2007-01-11,19.166,20.23,19.159,20.23,271028,0
2007-01-12,20.137,20.995,19.957,20.988,302144,0
2007-01-16,21.288,21.554,19.751,21.222,264715,0
2007-01-17,21.108,21.175,20.456,20.549,83879,0
2007-01-18,20.224,20.676,20.157,20.443,141602,0
2007-01-19,20.443,20.763,20.297,20.503,59527,0
2007-01-22,20.529,20.529,20.33,20.469,72605,0
2007-01-23,20.643,20.643,20.27,20.337,106201,0
2007-01-24,20.403,20.669,20.337,20.416,177679,0
2007-01-25,20.623,20.623,20.344,20.449,242166,0
2007-01-26,20.403,20.855,20.363,20.709,243519,0
2007-01-29,20.556,20.888,20.403,20.888,167758,0
2007-01-30,20.908,21.235,20.842,21.122,109809,0
2007-01-31,21.008,21.501,20.942,21.367,152651,0
2007-02-01,21.175,21.607,21.068,21.574,110937,0
2007-02-02,21.667,21.681,21.202,21.282,113191,0
2007-02-05,21.454,21.454,20.589,20.709,197521,0
2007-02-06,20.822,21.195,20.669,20.922,75762,0
2007-02-07,20.908,21.321,20.855,21.215,62684,0
2007-02-08,21.215,21.222,20.783,20.908,108907,0
2007-02-09,20.736,20.803,20.204,20.556,159415,0
2007-02-12,20.623,20.868,20.416,20.716,75311,0
2007-02-13,20.709,21.022,20.23,21.022,156258,0
2007-02-14,21.108,22.652,20.643,22.285,430223,0
2007-02-15,22.173,22.619,21.866,22.619,270577,0
2007-02-16,22.619,22.798,22.113,22.439,138220,0
2007-02-20,22.505,22.838,22.265,22.758,174973,0
2007-02-21,23.104,23.158,22.711,22.924,142278,0
2007-02-22,23.058,23.058,22.399,22.652,117701,0
2007-02-23,22.871,22.904,22.126,22.186,102819,0
2007-02-26,22.186,22.279,21.734,21.806,146337,0
2007-02-27,21.467,21.467,20.124,20.264,269675,0
2007-02-28,20.463,21.347,19.89,21.135,197070,0
2007-03-01,20.623,21.028,18.54,20.723,700118,0
2007-03-02,20.609,20.616,19.326,19.605,243519,0
2007-03-05,19.306,19.306,18.068,18.261,482078,0
2007-03-06,18.627,19.146,18.553,18.873,266067,0
2007-03-07,18.78,19.206,18.334,19.206,276665,0
2007-03-08,19.425,19.491,18.328,18.487,204286,0
2007-03-09,18.647,19.312,18.647,19.219,190531,0
2007-03-12,19.219,19.232,18.827,19.086,89290,0
2007-03-13,18.992,18.992,17.969,18.014,159866,0
2007-03-14,17.969,18.74,17.842,18.7,198649,0
2007-03-15,18.7,19.059,18.7,18.933,112966,0
2007-03-16,18.94,19.026,18.62,19.026,310713,0
2007-03-19,19.159,19.445,19.106,19.299,114995,0
2007-03-20,18.92,19.232,18.92,19.072,113191,0
2007-03-21,19.172,19.885,19.132,19.845,310036,0
2007-03-22,19.93,20.064,19.798,19.97,155807,0
2007-03-23,19.924,20.07,19.865,19.964,57047,0
2007-03-26,19.977,20.044,19.638,19.977,127622,0
2007-03-27,19.964,20.124,19.871,20.017,121760,0
2007-03-28,19.904,20.017,19.618,19.858,133034,0
2007-03-29,20.03,20.084,19.731,19.957,226383,0
2007-03-30,19.957,19.997,19.605,19.645,399778,0
2007-04-02,19.651,19.651,18.82,18.979,273734,0
2007-04-03,19.119,19.858,19.039,19.651,153552,0
2007-04-04,19.518,19.751,19.226,19.638,81624,0
2007-04-05,19.292,19.578,19.286,19.392,47802,0
2007-04-09,19.386,19.645,19.139,19.578,83653,0
2007-04-10,19.538,19.89,19.538,19.871,118152,0
2007-04-11,19.95,20.483,19.771,20.483,235402,0
2007-04-12,20.403,20.763,20.177,20.763,205864,0
2007-04-13,20.696,21.068,20.529,20.882,156935,0
2007-04-16,20.975,21.754,20.908,21.614,213079,0
2007-04-17,21.694,21.78,21.262,21.594,191433,0
2007-04-18,21.581,21.86,21.182,21.188,82977,0
2007-04-19,20.935,21.008,20.536,20.816,137543,0
2007-04-20,21.447,21.833,21.028,21.175,134612,0
2007-04-23,21.095,21.434,20.736,21.242,490872,0
2007-04-24,21.242,21.534,20.875,21.262,481402,0
2007-04-25,21.441,21.614,21.068,21.282,509587,0
2007-04-26,21.255,21.374,20.935,20.982,110486,0
2007-04-27,20.928,20.948,20.549,20.789,118377,0
2007-04-30,20.848,20.882,19.778,19.917,296056,0
2007-05-01,19.964,20.895,19.964,20.756,187375,0
2007-05-02,20.763,21.275,20.563,21.022,133936,0
2007-05-03,21.055,21.122,20.629,20.908,125818,0
2007-05-04,21.042,21.314,20.842,21.314,97859,0
2007-05-07,21.307,21.454,20.842,20.855,129201,0
2007-05-08,20.803,20.922,20.509,20.908,96506,0
2007-05-09,20.816,21.347,20.683,21.042,267195,0
2007-05-10,20.962,21.035,20.224,20.23,153552,0
2007-05-11,20.31,21.82,20.31,21.786,202256,0
2007-05-14,21.786,21.986,20.736,20.842,217138,0
2007-05-15,20.842,21.387,20.509,20.696,152425,0
2007-05-16,21.115,21.98,21.068,21.9,280047,0
2007-05-17,21.806,21.806,21.321,21.607,183316,0
2007-05-18,21.621,22.04,21.514,21.866,117701,0
2007-05-21,21.933,22.392,21.82,22.02,92673,0
2007-05-22,22.352,22.392,22.06,22.272,145886,0
2007-05-23,22.086,22.704,22.086,22.419,177679,0
2007-05-24,22.419,22.652,21.76,21.993,138896,0
2007-05-25,22.665,24.168,22.439,24.002,499215,0
2007-05-29,24.009,24.874,23.862,24.435,350623,0
2007-05-30,24.221,24.72,23.889,24.72,174522,0
2007-05-31,25.273,26.975,25.179,26.703,854798,0
2007-06-01,27.055,27.454,26.164,26.536,375606,0
2007-06-04,26.496,26.756,26.097,26.536,186247,0
2007-06-05,26.456,26.63,26.177,26.483,219167,0
2007-06-06,26.217,26.344,25.885,26.164,166630,0
2007-06-07,26.051,26.104,24.98,25.079,352201,0
2007-06-08,25.033,25.499,24.994,25.446,359597,0
2007-06-11,25.446,25.792,25.079,25.413,304399,0
2007-06-12,25.299,25.413,25.007,25.079,193688,0
2007-06-13,25.146,26.057,24.847,25.952,237657,0
2007-06-14,25.952,26.723,25.758,26.47,319957,0
2007-06-15,27.322,27.322,26.676,26.756,700569,0
2007-06-18,26.989,27.129,26.596,26.763,286361,0
2007-06-19,26.676,26.716,26.184,26.603,207668,0
2007-06-20,26.716,26.83,26.483,26.536,294703,0
2007-06-21,26.53,26.59,25.752,26.404,200903,0
2007-06-22,26.411,26.67,25.725,26.431,409022,0
2007-06-25,26.431,26.431,26.164,26.324,370916,0
2007-06-26,26.556,26.962,26.351,26.411,350848,0
2007-06-27,26.111,26.816,25.778,26.816,210825,0
2007-06-28,26.73,26.929,26.311,26.716,200678,0
2007-06-29,26.87,27.062,25.965,26.117,151298,0
2007-07-02,26.191,26.922,26.057,26.763,221648,0
2007-07-03,26.763,26.83,26.496,26.723,117025,0
2007-07-05,26.696,26.903,26.277,26.63,87261,0
2007-07-06,26.57,26.57,26.071,26.51,315899,0
2007-07-09,26.616,26.723,26.277,26.364,148141,0
2007-07-10,25.991,26.164,25.206,25.299,244872,0
2007-07-11,25.299,26.137,25.259,26.057,206540,0
2007-07-12,26.364,26.723,26.277,26.696,356485,0
2007-07-13,26.61,26.955,26.496,26.596,217364,0
2007-07-16,26.411,26.69,26.344,26.424,202031,0
2007-07-17,26.583,27.514,26.583,27.089,229765,0
2007-07-18,26.73,26.909,26.47,26.75,281626,0
2007-07-19,27.002,27.055,26.61,26.696,69448,0
2007-07-20,26.643,26.643,25.426,25.792,285910,0
2007-07-23,25.845,26.204,25.592,25.618,120632,0
2007-07-24,25.159,25.166,24.528,24.827,287263,0
2007-07-25,25.033,25.845,24.967,25.765,279596,0
2007-07-26,25.193,25.578,24.674,24.834,330329,0
2007-07-27,24.7,25.386,24.235,24.515,406767,0
2007-07-30,24.501,24.967,23.909,24.854,322438,0
2007-07-31,25.299,25.493,24.401,24.515,306203,0
2007-08-01,23.996,24.634,23.237,23.796,437658,0
2007-08-02,23.836,24.627,23.836,23.969,217589,0
2007-08-03,24.016,24.734,22.625,22.679,316575,0
2007-08-06,22.452,23.357,21.973,23.131,642846,0
2007-08-07,22.931,24.72,22.871,23.956,388504,0
2007-08-08,24.515,26.83,24.461,26.071,839691,0
2007-08-09,25.838,27.441,25.413,26.164,1300799,0
2007-08-10,25.459,26.391,23.277,25.618,522439,0
2007-08-13,26.164,26.197,24.315,25.139,410375,0
2007-08-14,25.139,25.499,24.115,24.555,344760,0
2007-08-15,24.395,25.419,24.101,24.208,228187,0
2007-08-16,24.168,24.208,21.627,24.208,754008,0
2007-08-17,24.834,25.213,23.709,24.188,623680,0
2007-08-20,24.341,24.428,23.483,24.368,255695,0
2007-08-21,24.368,24.834,24.115,24.348,374975,0
2007-08-22,24.634,25.326,24.634,24.86,264038,0
2007-08-23,25.059,25.306,23.729,24.155,185345,0
2007-08-24,24.002,24.647,24.002,24.594,108682,0
2007-08-27,24.475,24.74,24.022,24.275,110035,0
2007-08-28,23.902,23.902,23.064,23.363,235628,0
2007-08-29,23.283,24.016,23.283,23.889,151298,0
2007-08-30,23.39,24.395,23.39,23.756,115897,0
2007-08-31,24.587,24.594,23.916,24.009,167307,0
2007-09-04,24.188,24.687,24.148,24.435,223903,0
2007-09-05,24.062,24.128,22.858,22.964,306429,0
2007-09-06,22.944,23.729,22.798,23.543,279596,0
2007-09-07,22.958,23.124,22.724,22.898,202933,0
2007-09-10,23.084,23.283,22.186,22.804,140475,0
2007-09-11,22.844,23.583,22.844,23.118,243745,0
2007-09-12,23.118,23.53,23.031,23.118,100114,0
2007-09-13,23.383,23.742,23.098,23.37,126044,0
2007-09-14,23.183,23.61,22.851,23.383,82526,0
2007-09-17,23.383,23.383,22.924,22.984,86585,0
2007-09-18,23.064,23.816,22.931,23.57,707333,0
2007-09-19,23.929,24.927,23.882,24.794,529880,0
2007-09-20,24.86,25.718,24.687,25.206,270577,0
2007-09-21,25.446,26.337,25.159,26.237,482755,0
2007-09-24,26.231,26.431,25.366,25.518,391209,0
2007-09-25,25.359,25.912,25.233,25.672,212403,0
2007-09-26,25.885,26.284,25.765,26.064,267420,0
2007-09-27,26.071,26.171,25.333,25.685,140926,0
2007-09-28,25.632,25.832,25.273,25.652,165052,0
2007-10-01,25.525,26.124,25.366,26.111,243519,0
2007-10-02,26.137,27.029,26.071,26.456,196845,0
2007-10-03,26.483,26.83,26.224,26.431,113191,0
2007-10-04,26.436,26.63,26.124,26.391,87487,0
2007-10-05,26.603,26.816,26.51,26.683,194139,0
2007-10-08,26.676,27.329,26.536,26.743,185120,0
2007-10-09,26.77,27.494,26.463,27.388,112064,0
2007-10-10,27.388,27.388,26.603,27.235,131455,0
2007-10-11,27.508,28.153,27.135,27.521,329428,0
2007-10-12,27.468,27.634,26.63,27.029,232245,0
2007-10-15,26.995,26.995,25.885,26.311,217138,0
2007-10-16,26.137,26.297,25.898,26.051,179708,0
2007-10-17,26.351,26.417,25.878,26.257,255019,0
2007-10-18,26.197,26.217,25.878,26.097,191433,0
2007-10-19,26.004,26.037,24.867,24.98,340702,0
2007-10-22,24.614,25.346,24.528,25.073,292674,0
2007-10-23,25.166,25.226,24.767,25.159,219618,0
2007-10-24,24.994,25.206,24.096,25.166,279596,0
2007-10-25,25.166,25.299,24.887,25.099,206766,0
2007-10-26,25.393,26.217,25.326,25.326,287939,0
2007-10-29,25.326,25.446,25.079,25.166,146337,0
2007-10-30,25.073,25.179,24.548,24.874,154229,0
2007-10-31,24.874,25.538,24.614,25.166,188727,0
2007-11-01,24.7,24.767,23.437,23.557,279145,0
2007-11-02,23.949,24.016,22.858,23.649,216236,0
2007-11-05,22.619,22.798,21.407,21.507,946118,0
2007-11-06,21.288,22.878,21.288,22.804,379372,0
2007-11-07,22.838,22.838,20.769,20.842,783997,0
2007-11-08,21.002,21.401,20.284,20.842,428639,0
2007-11-09,20.796,21.374,19.964,20.888,289517,0
2007-11-12,20.902,21.813,20.875,21.414,321536,0
2007-11-13,21.581,22.186,21.374,22.12,279371,0
2007-11-14,22.672,22.731,22.1,22.319,390307,0
2007-11-15,22.312,22.312,21.202,21.507,236529,0
2007-11-16,21.707,21.714,20.756,21.202,285699,0
2007-11-19,20.902,20.915,19.871,20.337,260430,0
2007-11-20,20.337,20.616,19.645,20.463,348356,0
2007-11-21,20.416,20.828,19.765,20.563,256372,0
2007-11-23,20.803,21.347,20.669,20.842,69448,0
2007-11-26,20.842,20.908,19.778,19.831,232540,0
2007-11-27,19.825,20.576,19.825,20.536,277280,0
2007-11-28,20.536,21.434,20.536,21.374,307138,0
2007-11-29,21.374,21.374,20.523,20.962,199325,0
2007-11-30,21.175,21.501,20.483,20.643,303723,0
2007-12-03,20.523,20.663,20.09,20.177,218920,0
2007-12-04,20.084,20.084,19.538,19.825,253441,0
2007-12-05,20.077,20.723,20.077,20.656,209472,0
2007-12-06,20.656,21.793,20.596,21.694,185120,0
2007-12-07,21.853,22.173,21.587,21.993,147014,0
2007-12-10,22,22.652,21.893,22.425,143180,0
2007-12-11,22.645,22.645,21.128,21.228,303800,0
2007-12-12,21.78,22.452,21.062,21.873,364839,0
2007-12-13,21.441,21.587,20.703,21.427,195041,0
2007-12-14,21.055,21.288,20.669,20.835,190982,0
2007-12-17,20.656,21.042,20.363,20.416,174297,0
2007-12-18,20.629,21.467,20.523,21.282,205413,0
2007-12-19,21.294,21.92,21.162,21.707,170013,0
2007-12-20,22.02,22.385,21.587,22.365,230441,0
2007-12-21,22.998,23.722,22.585,23.277,825711,0
2007-12-24,23.217,24.082,22.971,23.836,99888,0
2007-12-26,23.729,24.076,23.53,23.889,372043,0
2007-12-27,23.842,23.962,23.636,23.822,442619,0
2007-12-28,24.062,24.062,23.656,23.822,269876,0
2007-12-31,23.709,23.709,22.824,23.317,277004,0
2008-01-02,23.19,23.297,22.399,22.499,252088,0
2008-01-03,22.499,22.798,21.641,21.667,313418,0
2008-01-04,21.494,21.587,20.244,20.369,415561,0
2008-01-07,20.503,20.855,19.957,20.177,374975,0
2008-01-08,20.177,20.483,18.927,18.94,476667,0
2008-01-09,18.82,18.847,18.181,18.553,676217,0
2008-01-10,18.221,19.551,18.181,19.092,621200,0
2008-01-11,18.907,19.212,18.394,18.78,370240,0
2008-01-14,18.873,19.139,18.86,18.913,533488,0
2008-01-15,18.58,18.587,17.702,17.755,552569,0
2008-01-16,17.802,19.651,17.802,19.019,720637,0
2008-01-17,19.072,19.406,18.128,18.234,499440,0
2008-01-18,18.234,18.667,17.263,17.809,511391,0
2008-01-22,17.13,18.341,17.077,17.762,579100,0
2008-01-23,17.296,18.687,17.163,18.593,950949,0
2008-01-24,18.62,19.046,18.114,18.394,500793,0
2008-01-25,18.7,18.84,17.649,17.849,405326,0
2008-01-28,17.775,18.154,17.356,18.154,315899,0
2008-01-29,18.234,19.026,17.902,19.006,383994,0
2008-01-30,18.867,19.725,18.341,19.159,791772,0
2008-01-31,18.76,20.044,18.76,19.346,432698,0
2008-02-01,19.312,19.95,18.807,19.778,301919,0
2008-02-04,19.618,19.758,19.292,19.591,252385,0
2008-02-05,19.159,19.359,18.221,18.6,415735,0
2008-02-06,18.793,18.853,18.254,18.314,236078,0
2008-02-07,18.248,19.166,18.248,18.92,439152,0
2008-02-08,18.907,18.933,18.021,18.261,240588,0
2008-02-11,18.328,18.9,18.014,18.887,296733,0
2008-02-12,20.603,21.427,20.483,21.242,702598,0
2008-02-13,21.288,21.427,20.809,21.215,338381,0
2008-02-14,21.228,21.487,20.563,20.935,324852,0
2008-02-15,20.776,21.135,20.017,20.429,222871,0
2008-02-19,20.743,21.361,20.376,20.443,293576,0
2008-02-20,20.389,21.986,20.389,21.694,450723,0
2008-02-21,21.561,21.866,20.264,20.363,439462,0
2008-02-22,20.31,20.376,19.491,20.11,391435,0
2008-02-25,20.07,21.215,19.778,21.082,387890,0
2008-02-26,20.895,21.727,20.895,21.122,345380,0
2008-02-27,20.882,21.734,20.828,21.734,415949,0
2008-02-28,21.427,21.427,20.369,20.629,463363,0
2008-02-29,20.337,20.337,19.212,19.332,427115,0
2008-03-03,19.306,20.057,18.979,19.798,378510,0
2008-03-04,19.558,20.609,19.511,20.429,413358,0
2008-03-05,19.738,20.044,18.959,19.039,631055,0
2008-03-06,18.847,19.112,17.962,17.989,463248,0
2008-03-07,17.615,18.952,17.503,18.141,392749,0
2008-03-10,18.174,18.234,16.412,16.498,855925,0
2008-03-11,17.011,18.86,17.011,18.86,521972,0
2008-03-12,18.753,19.186,17.742,17.869,402258,0
2008-03-13,17.516,19.052,17.183,18.793,405444,0
2008-03-14,18.992,18.992,17.33,18.074,561269,0
2008-03-17,17.296,18.341,16.691,17.875,901423,0
2008-03-18,18.76,20.004,18.647,19.91,1515917,0
2008-03-19,19.997,20.004,18.847,18.873,457340,0
2008-03-20,19.339,20.848,19.019,20.676,962240,0
2008-03-24,20.556,21.381,20.483,20.729,433993,0
2008-03-25,20.683,21.068,20.044,20.928,369112,0
2008-03-26,20.643,20.962,20.004,20.776,340927,0
2008-03-27,20.636,20.789,19.418,19.485,346474,0
2008-03-28,19.386,20.017,18.767,19.525,835731,0
2008-03-31,19.379,20.403,18.952,19.91,503950,0
2008-04-01,20.097,21.162,20.097,20.803,648296,0
2008-04-02,20.649,21.268,20.443,20.848,635856,0
2008-04-03,20.603,21.175,20.05,20.596,440833,0
2008-04-04,20.429,20.563,19.825,20.237,422100,0
2008-04-07,20.429,20.962,20.177,20.848,454569,0
2008-04-08,20.828,20.948,20.277,20.583,510940,0
2008-04-09,20.656,20.696,19.785,19.91,393690,0
2008-04-10,19.95,20.683,19.571,20.184,276440,0
2008-04-11,19.957,19.957,19.032,19.146,339349,0
2008-04-14,19.072,19.491,18.867,19.066,230209,0
2008-04-15,19.126,19.418,18.707,19.379,243104,0
2008-04-16,19.718,20.416,19.658,20.363,202767,0
2008-04-17,20.317,20.317,19.478,19.871,234331,0
2008-04-18,20.03,20.23,19.738,19.99,411279,0
2008-04-21,19.771,19.91,19.312,19.897,292451,0
2008-04-22,19.771,19.977,19.206,19.798,319511,0
2008-04-23,19.845,19.977,19.372,19.944,271791,0
2008-04-24,19.964,20.842,19.698,20.523,359268,0
2008-04-25,20.643,21.168,19.977,20.703,329351,0
2008-04-28,20.376,21.481,20.376,21.002,451418,0
2008-04-29,21.028,21.387,20.875,21.202,242649,0
2008-04-30,21.307,21.687,20.816,20.962,183201,0
2008-05-01,20.928,21.627,20.816,21.441,511733,0
2008-05-02,21.547,22.013,21.215,21.374,260180,0
2008-05-05,21.467,22.1,21.288,21.88,246784,0
2008-05-06,21.793,21.793,21.095,21.294,631321,0
2008-05-07,21.361,21.621,20.563,20.563,318205,0
2008-05-08,20.689,21.155,20.389,20.616,219970,0
2008-05-09,20.217,21.182,20.217,20.803,352564,0
2008-05-12,21.8,24.301,21.8,23.423,1794075,0
2008-05-13,23.597,23.629,23.011,23.118,419178,0
2008-05-14,23.21,24.235,23.104,23.649,439554,0
2008-05-15,23.603,24.541,23.437,24.481,282557,0
2008-05-16,24.66,24.66,23.956,24.455,333996,0
2008-05-19,24.495,25.705,24.495,24.867,473218,0
2008-05-20,24.794,25.166,24.101,24.515,515125,0
2008-05-21,24.488,24.927,23.769,23.962,340909,0
2008-05-22,23.916,25.033,23.782,24.767,392950,0
2008-05-23,24.607,24.88,23.902,24.275,307856,0
2008-05-27,24.275,25.059,24.188,24.807,287765,0
2008-05-28,25.014,25.273,24.421,25.246,291206,0
2008-05-29,25.219,26.364,25.039,25.339,533932,0
2008-05-30,25.419,25.718,25.233,25.319,181536,0
2008-06-02,25.033,25.153,23.237,24.115,551045,0
2008-06-03,24.295,24.9,23.836,24.488,459792,0
2008-06-04,24.488,25.486,24.308,24.694,259652,0
2008-06-05,24.74,25.493,24.74,25.279,307254,0
2008-06-06,24.747,25.186,24.141,24.141,494310,0
2008-06-09,24.408,24.72,23.902,24.082,566843,0
2008-06-10,23.809,24.82,23.669,24.58,437135,0
2008-06-11,24.475,24.774,24.208,24.208,381038,0
2008-06-12,24.515,25.725,24.515,24.734,594270,0
2008-06-13,25.053,25.865,24.774,25.678,364051,0
2008-06-16,25.845,26.417,25.486,26.244,505951,0
2008-06-17,26.357,26.357,25.02,25.073,265187,0
2008-06-18,25.039,25.705,24.528,25.206,400235,0
2008-06-19,25.293,25.499,24.508,25.007,317287,0
2008-06-20,24.807,25.459,24.528,24.634,456009,0
2008-06-23,24.834,25.333,24.308,24.475,339513,0
2008-06-24,24.069,25.079,23.816,23.902,586430,0
2008-06-25,23.869,25.565,23.856,24.94,659225,0
2008-06-26,24.587,25.219,24.022,24.128,355240,0
2008-06-27,23.982,24.201,22.911,23.45,1123111,0
2008-06-30,23.17,23.829,22.824,22.878,380785,0
2008-07-01,22.585,23.217,21.541,23.051,503964,0
2008-07-02,23.078,23.949,23.078,23.317,451052,0
2008-07-03,23.457,23.457,22.08,22.186,345772,0
2008-07-07,22.439,22.884,21.9,22.439,442011,0
2008-07-08,22.565,23.796,22.173,23.789,540784,0
2008-07-09,23.789,24.348,22.479,22.565,329896,0
2008-07-10,22.505,23.27,22.299,22.718,473773,0
2008-07-11,22.472,24.062,21.94,23.357,412314,0
2008-07-14,23.603,23.617,21.754,22.133,385039,0
2008-07-15,21.806,23.45,20.995,23.084,623532,0
2008-07-16,23.27,26.037,22.938,25.832,647418,0
2008-07-17,26.57,26.863,25.039,25.678,980195,0
2008-07-18,25.712,26.097,24.867,25.752,393196,0
2008-07-21,25.765,26.084,25.059,25.406,179853,0
2008-07-22,24.707,27.122,24.614,27.115,454052,0
2008-07-23,26.876,28.386,26.456,27.774,566335,0
2008-07-24,27.774,28.233,26.81,27.009,387872,0
2008-07-25,27.329,28.073,26.663,27.88,538026,0
2008-07-28,27.808,27.987,26.883,27.022,393669,0
2008-07-29,27.388,28.666,27.155,28.439,534128,0
2008-07-30,27.514,28.047,26.45,27.275,1000717,0
2008-07-31,26.816,28.692,26.636,28.013,363366,0
2008-08-01,27.741,28.107,27.222,27.554,494017,0
2008-08-04,27.062,27.661,26.237,26.942,677714,0
2008-08-05,27.441,28.087,26.962,27.927,449077,0
2008-08-06,27.761,27.808,27.189,27.461,411898,0
2008-08-07,26.942,27.408,26.337,26.463,461178,0
2008-08-08,26.71,28.14,26.616,27.648,570554,0
2008-08-11,27.541,29.344,27.448,27.973,614769,0
2008-08-12,26.896,27.668,26.277,27.102,648852,0
2008-08-13,27.349,27.421,26.284,26.922,448887,0
2008-08-14,26.909,27.568,26.583,26.982,325736,0
2008-08-15,27.255,28,26.583,27.009,350981,0
2008-08-18,27.009,27.009,25.997,26.251,467845,0
2008-08-19,25.832,26.191,25.612,25.945,710009,0
2008-08-20,25.945,26.251,25.259,25.925,578225,0
2008-08-21,25.545,26.051,25.346,25.772,287392,0
2008-08-22,26.184,26.377,25.738,26.177,272561,0
2008-08-25,25.918,26.151,25.525,25.705,310919,0
2008-08-26,25.718,26.084,25.299,25.965,153464,0
2008-08-27,25.991,26.603,25.738,26.291,200391,0
2008-08-28,26.417,27.614,26.397,27.309,247524,0
2008-08-29,26.949,27.468,26.583,27.189,293919,0
2008-09-02,27.853,27.853,27.002,27.428,397926,0
2008-09-03,27.295,27.734,27.129,27.674,367456,0
2008-09-04,27.275,27.634,26.291,26.483,327720,0
2008-09-05,26.164,27.122,25.752,26.955,309357,0
2008-09-08,28.273,28.746,26.89,27.329,745060,0
2008-09-09,26.995,27.521,26.031,26.031,412557,0
2008-09-10,27.694,27.86,27.169,27.209,1378851,0
2008-09-11,26.783,27.741,26.351,27.282,958843,0
2008-09-12,27.142,27.953,26.863,27.887,3710189,0
2008-09-15,26.676,28.372,26.636,27.295,590234,0
2008-09-16,26.257,29.038,26.257,29.038,645684,0
2008-09-17,28.772,28.772,26.443,27.794,688174,0
2008-09-18,28.439,30.727,26.443,30.502,839945,0
2008-09-19,34.499,35.916,31.266,33.927,1447343,0
2008-09-22,33.262,33.994,32.424,32.73,505828,0
2008-09-23,31.999,32.597,30.681,30.934,347027,0
2008-09-24,30.635,32.803,30.103,32.071,433771,0
2008-09-25,30.395,30.934,29.444,30.228,1782922,0
2008-09-26,29.071,30.927,28.858,30.881,350617,0
2008-09-29,30.302,30.921,29.317,30.448,274353,0
2008-09-30,32.251,33.449,29.59,33.196,617213,0
2008-10-01,33.196,33.262,31.872,32.79,287208,0
2008-10-02,32.458,32.917,31.792,32.504,243751,0
2008-10-03,33.169,33.262,32.191,32.364,396973,0
2008-10-06,31.22,31.839,28.273,29.49,431431,0
2008-10-07,29.537,30.163,28.539,28.539,238123,0
2008-10-08,27.688,30.136,26.836,28.679,675285,0
2008-10-09,28.991,29.145,24.647,25.572,688816,0
2008-10-10,24.255,27.701,23.457,26.909,967369,0
2008-10-13,29.284,29.284,27.355,29.205,580785,0
2008-10-14,29.936,30.395,28.512,29.145,503646,0
2008-10-15,28.446,29.018,26.756,26.756,356179,0
2008-10-16,27.149,29.497,25.845,29.357,635798,0
2008-10-17,28.452,30.754,28.419,30.063,793548,0
2008-10-20,31.592,31.599,30.009,30.934,353280,0
2008-10-21,30.435,31.333,30.129,30.714,410299,0
2008-10-22,30.268,30.582,28.04,28.672,410589,0
2008-10-23,28.938,28.938,25.878,27.514,502918,0
2008-10-24,26.431,27.035,25.525,25.525,509933,0
2008-10-27,25.433,25.818,23.317,23.317,545111,0
2008-10-28,24.101,26.011,22.871,25.952,460762,0
2008-10-29,25.898,28,25.313,27.042,455035,0
2008-10-30,27.828,28.938,27.441,28.911,512386,0
2008-10-31,28.706,30.422,27.754,29.038,997861,0
2008-11-03,29.776,29.776,27.761,27.953,494253,0
2008-11-04,28.579,30.987,28.579,30.568,774728,0
2008-11-05,30.202,31.266,29.55,29.823,419382,0
2008-11-06,29.444,30.355,29.011,29.61,547519,0
2008-11-07,29.909,30.308,28.918,30.043,382105,0
2008-11-10,30.355,30.548,28.326,28.606,401295,0
2008-11-11,28.253,28.911,27.748,28.372,612433,0
2008-11-12,27.808,29.065,27.808,28.592,569724,0
2008-11-13,28.706,28.706,27.102,28.187,1172702,0
2008-11-14,27.641,28.133,25.858,25.858,787586,0
2008-11-17,25.818,26.124,25.093,25.293,717670,0
2008-11-18,25.512,25.932,23.53,24.481,588800,0
2008-11-19,24.115,24.388,22.239,22.292,424844,0
2008-11-20,22.206,22.559,20.376,20.835,802691,0
2008-11-21,21.394,22.599,20.237,22.539,625108,0
2008-11-24,23.297,25.246,22.831,24.72,769852,0
2008-11-25,25.299,26.896,24.8,26.69,674509,0
2008-11-26,25.812,28.831,25.785,28.526,431835,0
2008-11-28,28.273,28.612,27.588,28.612,155482,0
2008-12-01,27.701,28,25.558,25.638,655553,0
2008-12-02,26.337,26.337,24.488,25.845,495072,0
2008-12-03,25,27.648,24.887,27.355,480282,0
2008-12-04,27.129,28.772,26.75,27.349,605027,0
2008-12-05,26.776,28.925,26.044,28.851,426814,0
2008-12-08,29.257,30.096,28.16,28.412,454088,0
2008-12-09,28.033,28.732,26.53,27.235,495884,0
2008-12-10,27.548,28.253,27.381,28.073,564607,0
2008-12-11,27.828,28.686,27.075,27.262,428744,0
2008-12-12,26.397,28.067,26.397,27.867,376078,0
2008-12-15,28.067,28.113,27.062,27.714,507870,0
2008-12-16,28.273,30.861,27.993,30.195,982207,0
2008-12-17,29.896,31.107,29.33,30.701,526022,0
2008-12-18,30.847,31.526,29.045,29.171,597584,0
2008-12-19,29.743,31.699,29.657,30.814,1060526,0
2008-12-22,31.067,31.32,29.058,30.255,446639,0
2008-12-23,30.382,30.582,28.187,28.646,470971,0
2008-12-24,28.459,28.546,27.781,27.98,152608,0
2008-12-26,28.213,28.552,27.96,28.3,319987,0
2008-12-29,28.452,28.619,27.86,28.22,409900,0
2008-12-30,28.379,30.215,28.127,30.202,539597,0
2008-12-31,30.103,31.413,30.083,30.502,726063,0
2009-01-02,30.495,31.021,30.063,30.402,490066,0
2009-01-05,30.694,31.48,30.195,31.226,641003,0
2009-01-06,31.446,32.204,30.781,31.5,855444,0
2009-01-07,30.502,30.502,28.007,28.359,855756,0
2009-01-08,28.386,28.386,27.388,27.708,761102,0
2009-01-09,26.942,27.275,26.124,26.463,1294534,0
2009-01-12,26.391,26.463,25.339,25.598,864809,0
2009-01-13,25.326,26.47,25.113,26.051,699600,0
2009-01-14,25.386,25.578,24.535,24.967,940264,0
2009-01-15,24.954,25.592,23.158,24.947,1234628,0
2009-01-16,25.233,25.732,24.408,25.439,833536,0
2009-01-20,24.974,24.974,21.727,21.833,1143364,0
2009-01-21,22.265,23.45,21.833,23.363,1116813,0
2009-01-22,22.718,23.969,22.379,23.17,745953,0
2009-01-23,22.405,23.876,22.405,23.756,654164,0
2009-01-26,24.016,24.72,22.951,23.397,338034,0
2009-01-27,23.417,23.822,23.084,23.35,287063,0
2009-01-28,23.782,25.039,23.583,24.967,495526,0
2009-01-29,24.528,24.947,24.042,24.101,450107,0
2009-01-30,24.301,24.614,23.138,23.31,438308,0
2009-02-02,23.163,23.283,22.252,23.018,601607,0
2009-02-03,23.297,23.363,22.412,23.21,575330,0
2009-02-04,23.25,24.501,23.25,23.849,614540,0
2009-02-05,23.722,25.379,23.642,24.74,607502,0
2009-02-06,24.64,26.317,24.614,26.284,502743,0
2009-02-09,26.111,26.57,25.119,25.532,370390,0
2009-02-10,25.359,25.612,23.789,23.949,456676,0
2009-02-11,24.188,25.014,23.736,24.181,777141,0
2009-02-12,25.279,25.299,23.989,24.954,968482,0
2009-02-13,24.947,25.106,24.155,24.221,545705,0
2009-02-17,23.756,23.929,22.991,23.297,608056,0
2009-02-18,23.623,23.623,22.652,22.998,474899,0
2009-02-19,23.317,23.317,22.153,22.472,520082,0
2009-02-20,21.986,22.998,21.248,22.559,507212,0
2009-02-23,22.619,22.738,21.314,21.341,699044,0
2009-02-24,21.747,23.437,21.627,23.35,683916,0
2009-02-25,23.203,23.676,22.399,22.978,725901,0
2009-02-26,23.203,23.636,22.744,23.031,483687,0
2009-02-27,22.14,23.23,21.893,21.913,477165,0
2009-03-02,21.581,22.213,20.942,21.707,734433,0
2009-03-03,22.073,22.265,20.796,21.122,711650,0
2009-03-04,21.401,22.193,21.288,21.766,512890,0
2009-03-05,21.162,21.806,20.656,20.922,513653,0
2009-03-06,21.135,21.467,19.379,19.957,742310,0
2009-03-09,19.885,20.297,19.525,19.878,425887,0
2009-03-10,20.284,21.94,20.09,21.886,597424,0
2009-03-11,21.953,22.831,21.554,22.552,589182,0
2009-03-12,22.492,24.328,22.22,23.989,802417,0
2009-03-13,23.882,23.916,23.237,23.497,630362,0
2009-03-16,23.816,24.128,22.898,22.998,790244,0
2009-03-17,22.904,23.217,22.519,23.183,855573,0
2009-03-18,23.177,25.306,22.864,25.306,825546,0
2009-03-19,25.572,25.725,24.475,24.967,831386,0
2009-03-20,25.306,25.413,24.428,24.847,844139,0
2009-03-23,25.772,27.182,25.592,27.162,1219163,0
2009-03-24,26.61,28.147,25.997,27.049,1123084,0
2009-03-25,27.275,28.526,27.202,28.519,947188,0
2009-03-26,28.506,28.858,27.828,28.719,749604,0
2009-03-27,28.193,28.352,26.995,27.055,424842,0
2009-03-30,26.111,27.295,25.732,26.949,556105,0
2009-03-31,27.461,29.756,27.315,28.811,1404002,0
2009-04-01,28.479,29.005,28.167,28.865,776161,0
2009-04-02,29.71,29.816,29.138,29.624,835903,0
2009-04-03,29.716,30.508,29.31,30.508,770155,0
2009-04-06,30.288,30.568,29.67,30.382,816382,0
2009-04-07,29.809,30.069,28.606,28.639,719842,0
2009-04-08,29.005,29.244,28.379,28.998,653438,0
2009-04-09,29.823,31.533,29.823,31.533,1280100,0
2009-04-13,31.12,32.012,30.635,31.905,660730,0
2009-04-14,31.433,32.491,31.433,31.725,1006158,0
2009-04-15,31.832,32.411,30.961,32.224,1088320,0
2009-04-16,32.471,32.597,31.36,32.318,583910,0
2009-04-17,32.431,33.049,31.752,32.803,583307,0
2009-04-20,31.892,32.191,30.981,31.034,684373,0
2009-04-21,30.794,32.83,30.608,32.823,537542,0
2009-04-22,32.151,33.701,31.732,31.832,903493,0
2009-04-23,31.899,32.424,30.834,32.178,629953,0
2009-04-24,32.431,33.396,31.999,32.91,409472,0
2009-04-27,32.264,32.81,31.719,31.839,387310,0
2009-04-28,31.38,32.091,31.001,31.386,396256,0
2009-04-29,31.779,33.162,31.373,33.089,421973,0
2009-04-30,33.262,33.768,32.518,32.75,625078,0
2009-05-01,32.75,33.262,32.444,32.963,313088,0
2009-05-04,33.169,34.666,33.009,34.573,569441,0
2009-05-05,34.413,34.813,33.349,33.788,468510,0
2009-05-06,34.573,34.593,33.189,34,492618,0
2009-05-07,34.254,34.26,32.331,32.431,480309,0
2009-05-08,32.917,34.519,32.431,34.446,775952,0
2009-05-11,33.848,34.387,33.468,33.581,845532,0
2009-05-12,31.945,33.501,29.33,30.335,2119457,0
2009-05-13,29.749,29.956,28.326,28.459,1016696,0
2009-05-14,28.506,28.925,28.173,28.319,592247,0
2009-05-15,28.253,28.366,27.421,27.86,675591,0
2009-05-18,28.16,29.577,28.013,29.437,745554,0
2009-05-19,29.105,29.604,28.539,28.825,617514,0
2009-05-20,29.145,29.198,27.508,27.761,775220,0
2009-05-21,27.768,28.087,27.275,27.853,660250,0
2009-05-22,27.953,28.752,27.634,27.98,645334,0
2009-05-26,28.073,29.644,28.027,29.324,719789,0
2009-05-27,29.211,29.384,27.788,27.847,597487,0
2009-05-28,28.073,28.811,27.741,28.778,548278,0
2009-05-29,28.951,28.965,28.213,28.965,490330,0
2009-06-01,29.457,31.406,29.457,30.747,731200,0
2009-06-02,30.694,31.739,30.602,31.306,462737,0
2009-06-03,30.934,31.526,30.568,30.867,323179,0
2009-06-04,31.146,31.233,30.475,30.954,505396,0
2009-06-05,31.16,31.353,30.255,30.582,265994,0
2009-06-08,30.442,30.595,29.849,30.262,238732,0
2009-06-09,30.488,30.515,29.796,29.876,252169,0
2009-06-10,30.222,30.222,28.825,29.404,236727,0
2009-06-11,29.577,30.163,29.357,29.404,1747419,0
2009-06-12,30.083,30.761,29.729,30.522,988282,0
2009-06-15,30.123,30.488,29.69,29.989,514496,0
2009-06-16,30.282,30.302,29.185,29.238,316036,0
2009-06-17,29.165,29.604,28.639,29.444,413967,0
2009-06-18,29.337,29.936,29.27,29.829,213920,0
2009-06-19,30.242,30.734,30.136,30.734,605699,0
2009-06-22,30.428,30.495,28.891,28.911,359115,0
2009-06-23,29.218,29.397,28.619,28.666,246463,0
2009-06-24,29.011,29.484,28.825,29.337,237822,0
2009-06-25,29.397,30.202,29.384,30.202,297097,0
2009-06-26,29.943,30.987,29.929,30.927,1290607,0
2009-06-29,30.974,32.019,30.947,31.719,373977,0
2009-06-30,31.54,32.251,31.54,31.992,299219,0
2009-07-01,31.925,32.597,31.925,32.451,255376,0
2009-07-02,32.012,32.064,30.934,30.934,373589,0
2009-07-06,30.887,30.974,30.029,30.575,229314,0
2009-07-07,30.615,30.881,29.517,29.544,282789,0
2009-07-08,29.57,29.976,28.891,29.171,410681,0
2009-07-09,29.277,30.615,29.225,30.495,346942,0
2009-07-10,30.562,30.588,30.056,30.495,208641,0
2009-07-13,30.694,32.338,30.602,32.264,388218,0
2009-07-14,32.264,32.351,31.699,32.278,345966,0
2009-07-15,32.351,33.262,32.231,33.129,448529,0
2009-07-16,33.049,33.588,32.883,33.436,496470,0
2009-07-17,33.436,33.775,32.903,33.069,620292,0
2009-07-20,33.069,33.655,33.069,33.501,168831,0
2009-07-21,33.396,33.835,33.069,33.541,220773,0
2009-07-22,33.422,34.027,33.376,33.695,864689,0
2009-07-23,33.635,34,33.229,33.881,431987,0
2009-07-24,33.728,33.96,33.322,33.641,211181,0
2009-07-27,33.595,33.96,33.076,33.262,353542,0
2009-07-28,32.943,33.262,32.817,33.102,197048,0
2009-07-29,32.77,33.289,32.77,33.129,234628,0
2009-07-30,33.336,33.661,33.169,33.276,518900,0
2009-07-31,33.236,33.788,33.096,33.216,396269,0
2009-08-03,33.655,33.695,32.67,33.382,352816,0
2009-08-04,33.242,33.648,33.176,33.555,343203,0
2009-08-05,33.628,33.848,32.977,33.701,321581,0
2009-08-06,33.768,34.26,33.316,33.927,448605,0
2009-08-07,34.354,34.579,33.595,34.087,587954,0
2009-08-10,33.821,34.486,33.661,34.107,334318,0
2009-08-11,35.364,37.493,35.364,36.675,1285430,0
2009-08-12,36.589,37.759,36.542,36.741,608527,0
2009-08-13,37.068,37.174,36.349,36.715,225851,0
2009-08-14,36.482,36.582,35.292,35.611,491810,0
2009-08-17,35.285,35.298,34.314,34.387,367897,0
2009-08-18,34.559,34.885,34.334,34.673,222795,0
2009-08-19,34.18,34.992,34.167,34.885,170454,0
2009-08-20,34.626,35.152,34.626,35.138,193852,0
2009-08-21,35.491,36.103,35.232,35.377,351618,0
2009-08-24,35.571,35.863,35.305,35.591,290464,0
2009-08-25,36.063,36.834,35.796,36.801,545958,0
2009-08-26,36.582,36.834,35.677,36.13,292348,0
2009-08-27,36.216,36.495,35.93,36.482,196883,0
2009-08-28,36.941,38.006,36.941,37.3,456096,0
2009-08-31,37.253,37.607,37.068,37.453,577173,0
2009-09-01,37.407,38.072,37.161,37.253,642093,0
2009-09-02,37.034,37.407,36.709,36.834,386255,0
2009-09-03,36.954,37.367,36.941,37.353,220718,0
2009-09-04,37.253,37.453,36.974,37.387,172561,0
2009-09-08,37.6,38.006,37.3,37.999,235540,0
2009-09-09,37.26,37.739,37.253,37.706,386622,0
2009-09-10,37.567,37.62,37.041,37.413,2844248,0
2009-09-11,37.327,37.353,37.021,37.034,617868,0
2009-09-14,36.928,37.161,36.655,36.754,487959,0
2009-09-15,36.794,36.921,36.442,36.629,714846,0
2009-09-16,36.635,36.861,36.475,36.841,283672,0
2009-09-17,36.894,37.22,36.655,37.194,345464,0
2009-09-18,37.247,37.293,36.928,37.134,423946,0
2009-09-21,36.801,37.194,36.741,37.114,206948,0
2009-09-22,37.253,37.44,37.068,37.233,253958,0
2009-09-23,37.32,37.32,36.788,36.788,502128,0
2009-09-24,36.834,37.108,35.697,35.836,383927,0
2009-09-25,35.631,35.83,34.526,35.205,618454,0
2009-09-28,35.504,36.861,35.457,36.794,403243,0
2009-09-29,36.901,37.114,36.695,36.954,301981,0
2009-09-30,36.808,36.968,35.97,36.522,559315,0
2009-10-01,36.223,36.302,35.198,35.497,479209,0
2009-10-02,35.258,36.003,35.092,35.657,318123,0
2009-10-05,35.511,36.269,35.511,36.05,306290,0
2009-10-06,36.289,36.395,35.916,36.21,261525,0
2009-10-07,35.956,36.19,35.677,36.01,234869,0
2009-10-08,36.03,36.362,35.677,35.876,389709,0
2009-10-09,35.856,36.216,35.856,36.183,224301,0
2009-10-12,36.216,36.589,36.17,36.455,324171,0
2009-10-13,36.302,36.595,36.302,36.535,242136,0
2009-10-14,36.861,37.746,36.741,37.712,432913,0
2009-10-15,37.4,37.719,37.28,37.653,287205,0
2009-10-16,37.48,37.62,37.001,37.32,284836,0
2009-10-19,37.387,37.752,36.994,37.706,221992,0
2009-10-20,37.686,37.912,37.447,37.653,355081,0
2009-10-21,37.44,37.686,36.375,36.415,319272,0
2009-10-22,36.25,36.734,35.943,36.722,244324,0
2009-10-23,36.702,36.854,36.309,36.475,257372,0
2009-10-26,36.322,36.961,35.637,35.711,371570,0
2009-10-27,35.856,35.89,35.172,35.258,314699,0
2009-10-28,35.331,35.424,34.646,34.653,432955,0
2009-10-29,35.045,35.843,34.599,35.744,337574,0
2009-10-30,35.584,35.81,34.553,34.566,428642,0
2009-11-02,34.679,35.065,34.354,35.005,376191,0
2009-11-03,34.673,35.125,34.599,35.125,308449,0
2009-11-04,35.132,35.172,33.768,33.815,613581,0
2009-11-05,33.987,34.446,33.96,34.354,382352,0
2009-11-06,34.074,34.413,33.967,34.294,335343,0
2009-11-09,34.519,35.258,34.267,35.245,587137,0
2009-11-10,36.156,37.041,35.684,36.236,909536,0
2009-11-11,36.622,36.821,36.442,36.768,280311,0
2009-11-12,36.801,36.914,36.322,36.442,242921,0
2009-11-13,36.655,36.901,36.156,36.881,313450,0
2009-11-16,36.934,37.919,36.934,37.746,352047,0
2009-11-17,37.746,37.959,37.647,37.952,262194,0
2009-11-18,37.919,37.919,37.5,37.573,180400,0
2009-11-19,37.253,37.433,37.048,37.24,308250,0
2009-11-20,37.041,37.227,36.522,36.642,303322,0
2009-11-23,36.974,37.373,36.974,37.213,275547,0
2009-11-24,37.134,37.36,36.908,36.988,171413,0
2009-11-25,37.074,37.074,36.282,36.449,204372,0
2009-11-27,35.717,36.23,35.371,35.876,251693,0
2009-11-30,35.923,35.936,35.524,35.737,338784,0
2009-12-01,36.123,36.828,35.87,36.575,322056,0
2009-12-02,36.715,37.699,36.715,37.2,435481,0
2009-12-03,37.253,37.507,36.482,36.509,343106,0
2009-12-04,37.233,37.253,36.549,36.914,334899,0
2009-12-07,37.021,37.021,36.156,36.282,263457,0
2009-12-08,35.956,36.003,35.617,35.784,352736,0
2009-12-09,35.89,36.056,35.571,35.923,219329,0
2009-12-10,36.063,36.15,35.524,35.617,295701,0
2009-12-11,35.491,35.903,35.491,35.83,304180,0
2009-12-14,35.936,37.213,35.584,37.181,567286,0
2009-12-15,37.121,37.353,36.834,37.26,430108,0
2009-12-16,37.247,38.218,37.22,38.092,499618,0
2009-12-17,37.946,38.185,37.806,38.165,380939,0
2009-12-18,38.325,38.411,37.373,37.899,674497,0
2009-12-21,38.225,38.405,38.079,38.365,214523,0
2009-12-22,38.198,38.75,38.198,38.717,262048,0
2009-12-23,39.004,39.203,38.637,38.81,268271,0
2009-12-24,38.85,38.977,38.67,38.924,95917,0
2009-12-28,38.944,39.143,38.817,38.97,177816,0
2009-12-29,39.129,39.409,38.817,39.309,202470,0
2009-12-30,39.236,39.516,38.917,39.469,256251,0
2009-12-31,39.568,39.608,39.409,39.409,271073,0
2010-01-04,39.363,39.668,39.143,39.329,403521,0
2010-01-05,39.116,39.116,37.074,37.912,1011763,0
2010-01-06,37.779,37.859,37.154,37.227,632038,0
2010-01-07,37.088,37.647,36.702,37.633,335747,0
2010-01-08,37.4,37.613,36.928,36.948,376083,0
2010-01-11,36.968,36.968,36.442,36.709,360284,0
2010-01-12,36.422,36.814,36.369,36.455,302910,0
2010-01-13,36.515,36.555,36.096,36.515,259985,0
2010-01-14,36.382,36.475,36.25,36.409,205695,0
2010-01-15,36.515,36.515,35.152,35.876,625893,0
2010-01-19,35.764,36.016,35.651,35.85,381075,0
2010-01-20,35.644,35.836,35.165,35.697,270908,0
2010-01-21,35.571,35.956,35.192,35.404,441412,0
2010-01-22,35.278,35.584,34.446,34.599,412955,0
2010-01-25,34.793,35.305,34.433,35.265,499227,0
2010-01-26,35.038,35.038,34.619,34.719,450177,0
2010-01-27,34.599,35.624,34.599,35.564,314889,0
2010-01-28,35.531,35.531,34.793,34.793,280151,0
2010-01-29,35.025,35.205,34.653,34.793,410631,0
2010-02-01,34.773,35.298,34.719,35.178,251074,0
2010-02-02,35.105,35.791,34.872,34.912,391509,0
2010-02-03,34.686,35.092,34.453,34.733,198222,0
2010-02-04,34.566,34.693,33.202,33.209,441313,0
2010-02-05,33.376,33.661,32.996,33.635,321951,0
2010-02-08,33.608,33.641,33.209,33.216,248683,0
2010-02-09,33.455,33.701,33.242,33.648,296771,0
2010-02-10,34.952,36.715,34.593,35.983,2029514,0
2010-02-11,35.983,36.15,35.677,35.976,525897,0
2010-02-12,35.644,36.262,35.511,36.236,649306,0
2010-02-16,36.695,36.695,35.93,36.602,313671,0
2010-02-17,36.814,36.814,36.243,36.289,305850,0
2010-02-18,36.422,36.589,36.056,36.529,366075,0
2010-02-19,36.589,37.253,36.589,37.068,399624,0
2010-02-22,37.074,37.233,36.629,36.655,236947,0
2010-02-23,36.702,36.702,36.07,36.335,469207,0
2010-02-24,36.342,36.774,36.335,36.729,448730,0
2010-02-25,36.422,36.675,36.043,36.223,314094,0
2010-02-26,36.256,36.489,36.056,36.389,236397,0
2010-03-01,36.655,36.655,36.409,36.595,278878,0
2010-03-02,36.575,36.961,36.555,36.841,293398,0
2010-03-03,37.021,37.021,36.522,36.689,436530,0
2010-03-04,36.662,36.954,36.642,36.754,273647,0
2010-03-05,36.841,37.074,36.715,37.061,417590,0
2010-03-08,36.908,37.148,36.854,37.028,271286,0
2010-03-09,37.001,37.247,36.881,37.021,269985,0
2010-03-10,37.088,37.387,36.781,36.948,222997,0
2010-03-11,36.729,37.287,36.729,37.24,204484,0
2010-03-12,37.273,37.273,36.722,36.841,135672,0
2010-03-15,36.722,36.861,36.522,36.649,293973,0
2010-03-16,36.622,36.675,36.489,36.635,257429,0
2010-03-17,36.602,37.101,36.435,37.041,486197,0
2010-03-18,36.941,37.154,36.868,37.054,231240,0
2010-03-19,37.188,37.213,36.894,37.028,483851,0
2010-03-22,36.741,37.021,36.722,36.941,203877,0
2010-03-23,36.928,36.994,36.589,36.854,188260,0
2010-03-24,36.722,36.894,36.515,36.535,181499,0
2010-03-25,36.675,36.988,36.395,36.415,170160,0
2010-03-26,36.442,36.602,35.697,35.81,387731,0
2010-03-29,35.843,35.843,34.679,34.998,535147,0
2010-03-30,35.105,35.677,34.733,35.631,531552,0
2010-03-31,35.457,35.823,35.444,35.757,437017,0
2010-04-01,35.916,35.95,35.81,35.916,340989,0
2010-04-05,35.484,35.564,35.072,35.218,709456,0
2010-04-06,35.112,35.112,34.573,34.633,461301,0
2010-04-07,34.593,34.806,34.519,34.593,736763,0
2010-04-08,34.466,34.759,34.32,34.746,659477,0
2010-04-09,34.839,35.145,34.699,35.105,570878,0
2010-04-12,35.225,35.305,34.978,35.045,437857,0
2010-04-13,35.045,35.404,34.898,35.318,235055,0
2010-04-14,35.444,35.97,35.424,35.85,350008,0
2010-04-15,35.923,36.482,35.91,36.409,297199,0
2010-04-16,36.455,36.655,36.023,36.289,623826,0
2010-04-19,36.036,36.609,36.036,36.475,393159,0
2010-04-20,36.582,36.675,36.395,36.495,368248,0
2010-04-21,36.569,36.602,36.15,36.582,258635,0
2010-04-22,36.23,37.181,36.156,37.141,313877,0
2010-04-23,37.141,37.3,36.831,37.081,330729,0
2010-04-26,36.123,36.223,35.258,36.196,1583327,0
2010-04-27,36.21,37.752,36.083,36.854,967574,0
2010-04-28,37.194,37.194,36.642,37.134,456256,0
2010-04-29,36.814,37.686,36.814,37.666,696440,0
2010-04-30,37.719,38.371,37.38,38.138,1432925,0
2010-05-03,38.378,39.588,38.218,39.409,1379128,0
2010-05-04,38.89,39.109,38.178,38.378,650508,0
2010-05-05,38.072,38.418,37.839,37.919,527634,0
2010-05-06,37.846,38.012,35.464,36.948,902948,0
2010-05-07,36.908,37.168,35.225,35.377,1145299,0
2010-05-10,38.019,38.019,36.469,37.028,826922,0
2010-05-11,36.722,37.726,36.495,37.154,400649,0
2010-05-12,37.148,37.293,36.921,37.074,369311,0
2010-05-13,36.968,37.347,36.948,37.061,311758,0
2010-05-14,36.801,36.934,36.236,36.562,364839,0
2010-05-17,36.781,37.021,35.936,36.575,432793,0
2010-05-18,36.921,37.061,36.05,36.083,354662,0
2010-05-19,35.883,36.649,35.424,35.863,436247,0
2010-05-20,35.185,35.93,34.16,34.26,976524,0
2010-05-21,33.855,35.072,33.701,35.052,918542,0
2010-05-24,34.853,35.078,33.915,33.915,393461,0
2010-05-25,33.102,33.282,32.623,33.262,1214521,0
2010-05-26,33.296,34.393,33.256,33.661,817816,0
2010-05-27,34.22,34.506,33.748,34.267,553197,0
2010-05-28,34.274,34.367,33.501,33.708,616492,0
2010-06-01,33.541,33.688,32.61,32.63,572721,0
2010-06-02,32.657,33.096,32.53,32.903,688861,0
2010-06-03,33.136,33.136,32.617,32.823,355727,0
2010-06-04,32.384,32.59,31.765,31.852,901905,0
2010-06-07,32.091,32.151,31.18,31.206,542205,0
2010-06-08,31.24,31.46,30.222,30.767,1108935,0
2010-06-09,31.034,31.034,30.362,30.428,636841,0
2010-06-10,30.901,31.014,30.003,30.202,1004929,0
2010-06-11,30.056,30.402,30.036,30.295,1208450,0
2010-06-14,30.522,30.528,29.856,29.936,516724,0
2010-06-15,29.909,30.408,29.684,29.963,681421,0
2010-06-16,29.63,30.654,29.604,30.129,599354,0
2010-06-17,30.076,30.335,29.71,29.896,538103,0
2010-06-18,29.836,30.056,29.038,29.644,548646,0
2010-06-21,30.282,30.974,29.624,29.789,586481,0
2010-06-22,29.783,30.295,29.783,29.943,575953,0
2010-06-23,29.996,31.42,29.769,31.12,1730411,0
2010-06-24,31.021,31.546,30.667,30.787,844621,0
2010-06-25,30.927,31.067,30.415,30.841,643736,0
2010-06-28,30.981,31.014,30.522,30.714,329987,0
2010-06-29,30.388,30.388,28.825,28.971,723949,0
2010-06-30,28.908,29.397,28.639,28.868,1127699,0
2010-07-01,29.477,29.517,28.392,29.078,1001872,0
2010-07-02,29.231,29.27,28.626,28.732,677606,0
2010-07-06,28.971,29.264,28.526,28.805,637777,0
2010-07-07,28.918,29.684,28.811,29.657,812708,0
2010-07-08,29.863,30.308,29.769,30.003,764326,0
2010-07-09,30.043,30.674,30.043,30.615,640783,0
2010-07-12,30.595,30.628,30.149,30.388,491921,0
2010-07-13,30.734,31.42,30.734,31.293,466615,0
2010-07-14,31.286,31.34,30.741,30.981,407416,0
2010-07-15,31.146,31.146,30.228,30.654,708491,0
2010-07-16,30.362,30.502,29.524,29.564,678087,0
2010-07-19,29.604,29.869,29.364,29.803,289697,0
2010-07-20,29.424,30.182,29.284,30.149,400847,0
2010-07-21,30.335,30.448,29.557,29.597,412041,0
2010-07-22,29.969,30.475,29.969,30.435,495977,0
2010-07-23,30.268,31.28,30.235,30.861,513423,0
2010-07-26,31.034,32.025,30.867,32.025,397044,0
2010-07-27,32.098,32.284,31.366,31.672,398858,0
2010-07-28,31.546,31.812,31.001,31.107,190942,0
2010-07-29,31.24,31.48,30.667,31.166,279743,0
2010-07-30,30.774,31.101,30.342,30.827,351474,0
2010-08-02,31.14,31.865,31.034,31.852,405027,0
2010-08-03,31.719,31.959,31.46,31.612,432056,0
2010-08-04,31.665,32.005,31.58,31.959,332765,0
2010-08-05,31.759,32.019,31.645,31.705,214189,0
2010-08-06,31.373,31.652,30.462,30.721,645848,0
2010-08-09,30.741,31.253,30.595,31.206,595748,0
2010-08-10,31.034,31.266,29.158,29.704,750923,0
2010-08-11,29.39,30.109,28.965,30.069,972856,0
2010-08-12,29.637,30.814,29.584,30.548,687608,0
2010-08-13,30.428,30.562,29.996,30.069,411748,0
2010-08-16,29.916,30.375,29.876,30.063,252733,0
2010-08-17,30.255,30.847,30.076,30.734,357772,0
2010-08-18,30.767,31.233,30.555,30.635,239448,0
2010-08-19,30.575,30.747,30.136,30.163,390710,0
2010-08-20,30.049,30.548,29.849,30.402,272384,0
2010-08-23,30.615,30.707,30.235,30.308,221416,0
2010-08-24,30.036,30.475,29.849,29.996,262511,0
2010-08-25,29.936,30.415,29.769,30.268,250205,0
2010-08-26,30.282,30.468,30.029,30.063,212598,0
2010-08-27,30.255,30.615,29.876,30.555,195975,0
2010-08-30,30.395,30.542,29.47,29.49,267624,0
2010-08-31,29.447,29.647,28.659,28.788,482200,0
2010-09-01,29.078,29.989,29.065,29.989,299519,0
2010-09-02,29.883,30.528,29.65,30.422,250362,0
2010-09-03,30.701,31.732,30.535,31.672,342701,0
2010-09-07,31.48,31.566,30.894,31.133,235888,0
2010-09-08,31.114,31.453,31.007,31.366,192795,0
2010-09-09,31.752,31.819,31.373,31.493,201968,0
2010-09-10,31.433,31.573,30.981,31.546,342568,0
2010-09-13,31.905,32.663,31.732,32.61,337204,0
2010-09-14,32.431,32.71,32.344,32.364,152941,0
2010-09-15,32.258,32.763,32.039,32.683,247310,0
2010-09-16,32.637,32.73,31.905,32.523,396238,0
2010-09-17,32.717,32.743,32.304,32.484,455876,0
2010-09-20,32.464,33.122,32.078,33.102,425308,0
2010-09-21,32.977,33.262,32.83,32.957,495772,0
2010-09-22,32.683,33.016,31.665,31.899,398610,0
2010-09-23,31.739,31.799,31.24,31.34,495621,0
2010-09-24,31.725,32.158,31.632,32.151,408146,0
2010-09-27,32.251,32.251,31.859,31.932,207610,0
2010-09-28,32.078,32.191,31.619,32.111,424847,0
2010-09-29,32.084,32.084,30.448,30.981,703367,0
2010-09-30,31.223,31.902,30.625,30.794,577666,0
2010-10-01,31.133,31.24,30.535,30.994,277810,0
2010-10-04,30.947,31.074,29.769,30.136,487465,0
2010-10-05,30.455,31.406,29.969,31.4,455336,0
2010-10-06,31.433,31.44,31.32,31.4,381474,0
2010-10-07,31.599,31.599,30.016,30.076,643362,0
2010-10-08,30.036,30.202,29.65,30.029,547362,0
2010-10-11,30.096,30.136,29.624,29.836,363558,0
2010-10-12,29.704,29.856,29.191,29.677,363713,0
2010-10-13,29.903,30.714,29.769,30.588,542420,0
2010-10-14,30.642,30.841,30.355,30.821,451754,0
2010-10-15,30.981,31.24,30.508,31.034,550991,0
2010-10-18,31.034,31.712,30.934,31.433,414815,0
2010-10-19,30.961,31.546,30.707,30.907,273131,0
2010-10-20,31.107,31.193,30.642,31.001,164230,0
2010-10-21,31.226,31.639,30.774,31.101,295764,0
2010-10-22,31.114,31.353,30.861,31.26,191764,0
2010-10-25,31.326,31.58,31.021,31.081,228628,0
2010-10-26,30.827,31.16,30.781,31.007,114033,0
2010-10-27,30.774,31.639,30.774,31.599,201375,0
2010-10-28,31.805,31.805,31.074,31.133,205476,0
2010-10-29,30.894,31.662,30.894,31.523,198236,0
2010-11-01,31.639,31.739,30.854,31.18,161104,0
2010-11-02,31.486,32.012,31.48,31.999,199539,0
2010-11-03,32.045,32.298,31.905,32.264,240339,0
2010-11-04,32.677,33.336,32.371,33.329,579230,0
2010-11-05,33.276,33.967,33.242,33.541,268397,0
2010-11-08,33.475,33.648,32.943,32.996,424555,0
2010-11-09,33.927,36.196,33.741,35.784,1234838,0
2010-11-10,36.023,36.449,35.344,36.422,664813,0
2010-11-11,36.183,36.382,35.571,36.355,455248,0
2010-11-12,36.076,36.315,35.391,35.671,452808,0
2010-11-15,35.691,35.903,35.238,35.397,409274,0
2010-11-16,35.072,35.411,35.072,35.258,406404,0
2010-11-17,35.337,35.444,34.593,34.859,251071,0
2010-11-18,35.305,35.577,34.985,35.364,205212,0
2010-11-19,35.265,35.544,35.265,35.431,192272,0
2010-11-22,35.258,35.551,35.258,35.437,227732,0
2010-11-23,35.132,35.312,34.766,34.779,330895,0
2010-11-24,35.052,35.697,34.925,35.697,379682,0
2010-11-26,35.258,35.651,35.258,35.344,61435,0
2010-11-29,35.052,35.344,34.426,34.599,499472,0
2010-11-30,34.367,34.736,34.247,34.476,484198,0
2010-12-01,35.105,36.05,34.945,35.823,510756,0
2010-12-02,36.948,38.158,36.675,37.959,1230972,0
2010-12-03,37.772,38.099,37.547,38.052,406043,0
2010-12-06,37.999,38.551,37.999,38.451,284232,0
2010-12-07,38.677,39.017,38.491,38.79,642371,0
2010-12-08,38.864,39.017,38.571,38.63,331381,0
2010-12-09,38.884,39.216,38.69,39.129,408282,0
2010-12-10,39.143,39.476,39.057,39.463,342863,0
2010-12-13,39.503,39.516,39.163,39.316,337963,0
2010-12-14,39.463,39.588,39.303,39.582,247580,0
2010-12-15,39.548,39.995,39.469,39.595,449630,0
2010-12-16,39.602,39.822,39.329,39.815,214219,0
2010-12-17,39.762,40.733,39.615,40.733,496282,0
2010-12-20,40.74,40.985,40.427,40.846,490645,0
2010-12-21,41.065,41.638,40.88,41.279,260978,0
2010-12-22,41.312,41.411,41.099,41.245,231422,0
2010-12-23,41.312,41.798,41.139,41.379,210300,0
2010-12-27,41.232,41.804,41.179,41.804,124260,0
2010-12-28,41.798,41.997,41.359,41.678,298519,0
2010-12-29,41.721,41.801,41.421,41.701,231265,0
2010-12-30,41.591,41.691,41.421,41.441,153724,0
2010-12-31,41.471,41.701,41.262,41.272,220321,0
2011-01-03,41.578,42.183,41.359,41.917,450523,0
2011-01-04,42.123,42.123,40.646,40.733,604513,0
2011-01-05,40.593,41.658,40.593,41.511,333570,0
2011-01-06,41.591,41.711,41.424,41.518,204165,0
2011-01-07,41.644,41.764,41.411,41.638,340732,0
2011-01-10,41.504,42.31,40.985,42.17,448381,0
2011-01-11,42.323,42.682,41.824,42.103,457821,0
2011-01-12,42.436,42.915,42.157,42.789,266022,0
2011-01-13,42.855,42.995,42.662,42.995,230789,0
2011-01-14,42.31,42.596,41.638,41.99,848706,0
2011-01-18,41.778,42.143,41.471,41.99,280895,0
2011-01-19,41.784,42.03,41.438,41.438,425629,0
2011-01-20,41.219,41.877,40.793,41.811,589106,0
2011-01-21,41.804,42.456,41.578,42.343,390066,0
2011-01-24,42.317,42.881,42.117,42.369,384893,0
2011-01-25,42.11,42.522,42.05,42.516,402131,0
2011-01-26,42.549,43.973,42.31,43.813,858239,0
2011-01-27,43.734,43.866,43.215,43.52,385533,0
2011-01-28,43.4,43.52,42.436,42.449,322043,0
2011-01-31,42.649,42.988,42.3,42.679,317957,0
2011-02-01,42.841,43.74,42.709,43.594,368264,0
2011-02-02,43.367,44.318,43.347,43.734,311173,0
2011-02-03,43.64,43.953,42.881,43.939,396551,0
2011-02-04,43.826,43.893,43.314,43.474,232008,0
2011-02-07,43.48,44.472,43.427,44.073,404323,0
2011-02-08,44.119,44.146,43.68,43.873,338609,0
2011-02-09,43.607,43.694,43.221,43.407,329764,0
2011-02-10,43.241,43.846,43.241,43.747,297222,0
2011-02-11,43.58,44.079,43.58,43.986,420113,0
2011-02-14,43.899,44.093,43.727,44.006,474630,0
2011-02-15,47.731,48.696,47.232,47.818,2223295,0
2011-02-16,48.037,49.195,47.625,48.915,741125,0
2011-02-18,49.128,49.621,48.25,49.255,834471,0
2011-02-22,48.723,48.836,47.858,47.898,695872,0
2011-02-23,47.798,48.097,46.134,46.567,516678,0
2011-02-24,46.593,46.833,45.909,46.554,553341,0
2011-02-25,46.567,47.97,46.234,47.97,611672,0
2011-02-28,48.167,48.506,47.329,47.728,280320,0
2011-03-01,47.808,48.087,46.75,46.98,422009,0
2011-03-02,46.85,47.738,46.59,47.409,271668,0
2011-03-03,47.748,49.714,47.598,48.866,578186,0
2011-03-04,48.836,48.836,47.791,48.603,367575,0
2011-03-07,48.856,49.387,48.509,48.549,648008,0
2011-03-08,48.889,49.833,48.17,49.494,280314,0
2011-03-09,49.262,49.634,48.23,48.596,385042,0
2011-03-10,48.257,48.257,47.209,47.648,384835,0
2011-03-11,47.239,48.01,47.099,47.765,223962,0
2011-03-14,47.272,47.518,46.481,47.172,296170,0
2011-03-15,46.075,46.673,45.882,46.341,473062,0
2011-03-16,46.194,46.653,45.682,45.869,338217,0
2011-03-17,46.68,47.229,46.391,46.57,657782,0
2011-03-18,47.039,47.578,46.77,46.83,662051,0
2011-03-21,47.459,48.387,47.269,48.007,468540,0
2011-03-22,47.898,48.297,47.538,47.967,310189,0
2011-03-23,47.905,47.905,46.84,47.332,374655,0
2011-03-24,47.591,47.925,47.206,47.651,344947,0
2011-03-25,47.888,48.067,47.419,47.778,321295,0
2011-03-28,47.825,47.898,47.511,47.618,232097,0
2011-03-29,47.698,47.698,46.707,47.399,354377,0
2011-03-30,47.518,47.818,47.209,47.778,406628,0
2011-03-31,47.628,47.808,47.598,47.758,302098,0
2011-04-01,48.207,48.486,47.538,47.848,459416,0
2011-04-04,47.838,48.227,47.528,48.107,198140,0
2011-04-05,47.918,48.387,47.708,48.027,145726,0
2011-04-06,48.277,48.806,47.818,48.267,219773,0
2011-04-07,48.466,48.646,47.698,47.868,181048,0
2011-04-08,47.997,48.327,46.9,47.059,194970,0
2011-04-11,47.049,47.259,46.61,46.96,124948,0
2011-04-12,46.64,46.9,45.563,46.082,314122,0
2011-04-13,46.261,46.481,45.363,45.722,240811,0
2011-04-14,45.652,46.032,45.293,45.862,135828,0
2011-04-15,45.742,46.251,45.313,46.131,225233,0
2011-04-18,45.453,45.453,44.485,44.994,238298,0
2011-04-19,45.114,45.243,44.345,44.684,237052,0
2011-04-20,45.233,45.632,45.024,45.493,200853,0
2011-04-21,45.742,45.922,45.323,45.583,107690,0
2011-04-25,45.383,45.573,44.315,45.193,123782,0
2011-04-26,45.273,46.83,45.193,46.441,231825,0
2011-04-27,46.411,46.431,45.902,46.141,376996,0
2011-04-28,46.141,46.161,45.792,46.002,153251,0
2011-04-29,46.082,46.551,45.563,45.583,201181,0
2011-05-02,45.593,45.642,44.794,44.854,293700,0
2011-05-03,44.704,44.764,44.196,44.445,449780,0
2011-05-04,44.515,44.605,43.766,43.966,210307,0
2011-05-05,43.756,43.976,42.868,43.138,289228,0
2011-05-06,43.707,43.906,43.098,43.128,212001,0
2011-05-09,43.108,44.016,42.719,42.918,602710,0
2011-05-10,42.848,43.946,41.91,42.629,1282604,0
2011-05-11,42.389,42.599,41.402,41.531,480367,0
2011-05-12,41.372,42.349,41.232,42.32,593143,0
2011-05-13,42.09,42.34,40.294,40.503,588322,0
2011-05-16,40.224,40.483,39.725,39.745,438315,0
2011-05-17,39.436,39.735,39.096,39.476,484088,0
2011-05-18,39.466,40.164,39.366,40.034,463329,0
2011-05-19,40.234,40.364,40.014,40.264,514565,0
2011-05-20,40.214,40.434,39.645,39.675,410449,0
2011-05-23,39.396,39.875,38.697,39.057,569184,0
2011-05-24,39.106,39.176,38.358,38.488,292945,0
2011-05-25,38.328,38.747,38.208,38.627,422512,0
2011-05-26,38.607,38.747,38.288,38.717,322729,0
2011-05-27,38.947,39.376,38.757,39.296,205133,0
2011-05-31,39.685,40.224,39.685,40.184,1010651,0
2011-06-01,40.014,40.114,38.059,38.119,526979,0
2011-06-02,38.119,38.268,37.54,37.869,351830,0
2011-06-03,37.28,37.58,36.672,36.722,543555,0
2011-06-06,38.119,38.268,37.001,37.121,790645,0
2011-06-07,37.4,37.57,36.981,37.43,417325,0
2011-06-08,36.402,36.722,35.923,36.522,1171189,0
2011-06-09,36.522,37.55,36.322,37.161,914178,0
2011-06-10,37.041,37.181,35.784,35.913,1183538,0
2011-06-13,36.143,36.183,35.564,36.123,787118,0
2011-06-14,36.562,37.011,36.302,36.841,446550,0
2011-06-15,36.442,36.562,35.354,35.494,662893,0
2011-06-16,35.444,36.083,35.285,35.534,563191,0
2011-06-17,35.903,35.903,35.165,35.305,1277683,0
2011-06-20,35.215,35.614,35.075,35.424,420658,0
2011-06-21,35.744,36.612,35.414,36.592,456380,0
2011-06-22,36.272,38.647,36.272,37.46,1400183,0
2011-06-23,36.971,37.121,35.883,36.183,895507,0
2011-06-24,36.153,36.312,35.374,35.624,790732,0
2011-06-27,35.564,35.993,35.424,35.734,225277,0
2011-06-28,35.434,35.813,34.895,35.075,686503,0
2011-06-29,35.334,35.694,34.955,35.534,487108,0
2011-06-30,35.604,36.003,35.394,35.784,337325,0
2011-07-01,35.704,36.382,35.674,36.382,393608,0
2011-07-05,36.243,36.422,35.973,36.143,355722,0
2011-07-06,35.963,36.153,35.544,35.614,297940,0
2011-07-07,36.023,36.731,35.684,36.702,591004,0
2011-07-08,36.113,37.4,36.103,37.38,1377861,0
2011-07-11,36.871,37.111,36.372,36.522,1005107,0
2011-07-12,36.522,37.091,36.522,36.931,746666,0
2011-07-13,37.21,37.719,37.011,37.44,726739,0
2011-07-14,37.62,37.66,36.552,36.682,548536,0
2011-07-15,36.821,37.131,36.751,37.111,679796,0
2011-07-18,37.021,37.151,36.163,36.422,680781,0
2011-07-19,36.662,36.901,36.372,36.891,296729,0
2011-07-20,36.921,37.42,36.841,37.36,487731,0
2011-07-21,37.56,39.815,37.49,39.755,1043481,0
2011-07-22,39.755,40.354,39.536,40.284,821645,0
2011-07-25,39.665,40.014,39.605,39.605,410984,0
2011-07-26,39.685,40.034,39.306,39.945,358829,0
2011-07-27,39.705,39.895,37.819,37.819,572659,0
2011-07-28,37.819,38.408,37.61,37.65,331526,0
2011-07-29,37.4,38.099,37.031,37.879,469414,0
2011-08-01,38.518,38.637,37.53,38.009,479050,0
2011-08-02,37.969,38.099,36.502,36.522,532136,0
2011-08-03,36.512,37.061,36.073,36.861,802944,0
2011-08-04,36.362,36.652,34.077,34.097,1045100,0
2011-08-05,34.586,34.676,32.52,32.66,1675451,0
2011-08-08,32.421,32.421,29.377,29.417,1426183,0
2011-08-09,30.146,30.475,26.184,28.539,2307855,0
2011-08-10,27.831,27.99,23.041,25.825,4004229,0
2011-08-11,25.974,29.327,25.486,28.998,1994473,0
2011-08-12,29.287,29.906,28.14,28.519,840252,0
2011-08-15,28.878,30.076,28.878,29.996,493419,0
2011-08-16,29.627,29.736,28.759,29.437,829487,0
2011-08-17,29.716,30.295,29.387,29.746,492737,0
2011-08-18,28.599,28.599,27.252,27.451,1131497,0
2011-08-19,26.833,28.07,26.733,26.873,624079,0
2011-08-22,27.681,28,26.853,26.982,532340,0
2011-08-23,26.992,28.3,26.683,28.16,471957,0
2011-08-24,28.18,28.898,28.03,28.798,441489,0
2011-08-25,29.247,29.647,27.541,27.731,508640,0
2011-08-26,27.471,29.736,27.242,28.968,665878,0
2011-08-29,29.307,30.565,29.307,30.545,315516,0
2011-08-30,30.335,30.654,29.736,30.245,268515,0
2011-08-31,30.495,30.645,29.617,30.016,488041,0
2011-09-01,30.116,30.176,28.739,28.848,448895,0
2011-09-02,27.96,28.24,27.461,27.531,357592,0
2011-09-06,26.563,27.92,26.314,27.791,952085,0
2011-09-07,28.29,29.427,28.28,29.277,408478,0
2011-09-08,28.948,29.128,27.99,28.1,305995,0
2011-09-09,27.691,27.89,26.763,27.072,460891,0
2011-09-12,26.543,27.761,26.294,27.731,343727,0
2011-09-13,27.86,28.958,27.451,28.459,596233,0
2011-09-14,28.798,29.537,27.801,29.018,444376,0
2011-09-15,29.347,29.557,28.699,29.247,375539,0
2011-09-16,29.247,29.527,28.409,28.848,354414,0
2011-09-19,28.2,28.21,27.372,27.781,314450,0
2011-09-20,28.19,28.27,27.312,27.332,319847,0
2011-09-21,27.362,27.461,25.855,25.865,664643,0
2011-09-22,25.036,25.905,24.777,25.496,656411,0
2011-09-23,25.416,26.424,25.186,26.134,375702,0
2011-09-26,26.463,26.613,25.146,26.473,435639,0
2011-09-27,27.142,28.23,27.092,27.401,632679,0
2011-09-28,27.471,27.651,26.374,26.503,499398,0
2011-09-29,27.531,28.14,26.903,27.93,370567,0
2011-09-30,27.322,27.661,26.463,26.503,496615,0
2011-10-03,26.354,26.773,24.318,24.328,718871,0
2011-10-04,24.188,26.593,23.669,26.503,728083,0
2011-10-05,26.633,27.272,26.064,27.002,350738,0
2011-10-06,26.843,28.449,26.254,28.419,403178,0
2011-10-07,28.529,28.619,26.703,27.162,393841,0
2011-10-10,27.88,29.048,27.84,29.038,340624,0
2011-10-11,28.699,29.537,28.419,29.058,270420,0
2011-10-12,29.337,30.654,29.208,30.245,447804,0
2011-10-13,30.036,30.046,28.928,29.836,318873,0
2011-10-14,30.126,30.235,29.068,29.856,226388,0
2011-10-17,29.477,29.637,28.719,28.848,307521,0
2011-10-18,28.908,30.116,28.589,29.786,422605,0
2011-10-19,29.627,29.886,28.838,28.878,431203,0
2011-10-20,29.078,29.407,28.359,29.118,440833,0
2011-10-21,29.846,30.505,29.687,30.485,409022,0
2011-10-24,30.555,31.912,30.555,31.902,518034,0
2011-10-25,31.533,31.672,30.146,30.225,263778,0
2011-10-26,30.824,31.323,29.886,31.123,369288,0
2011-10-27,32.111,34.426,31.812,33.498,999060,0
2011-10-28,33.169,33.638,32.83,33.159,796961,0
2011-10-31,32.56,32.92,31.782,31.802,433960,0
2011-11-01,30.036,31.024,29.796,30.205,520121,0
2011-11-02,30.894,31.084,29.746,30.814,533931,0
2011-11-03,31.133,32.171,29.886,31.832,628268,0
2011-11-04,31.393,31.822,30.485,31.563,454588,0
2011-11-07,31.493,31.583,30.495,31.203,288047,0
2011-11-08,31.373,32.081,31.243,32.002,360640,0
2011-11-09,30.844,31.243,29.996,30.385,617769,0
2011-11-10,30.435,31.094,29.756,29.936,831070,0
2011-11-11,30.076,31.054,30.066,31.024,584357,0
2011-11-14,30.754,31.163,30.345,30.595,438631,0
2011-11-15,30.345,31.722,29.916,31.493,457772,0
2011-11-16,31.133,31.353,30.455,30.545,483136,0
2011-11-17,30.934,31.912,30.505,31.363,978306,0
2011-11-18,31.692,32.63,31.403,31.503,1013167,0
2011-11-21,30.674,30.874,30.056,30.515,479362,0
2011-11-22,30.585,31.014,30.116,30.185,250833,0
2011-11-23,29.936,30.036,28.958,29.168,384202,0
2011-11-25,29.048,29.677,28.938,29.088,157794,0
2011-11-28,30.255,30.934,30.046,30.515,416459,0
2011-11-29,30.485,31.333,30.245,30.754,344839,0
2011-11-30,31.972,32.141,31.014,31.632,1058074,0
2011-12-01,31.363,31.632,30.734,31.143,450108,0
2011-12-02,31.682,32.211,30.824,30.944,709020,0
2011-12-05,31.513,31.832,31.243,31.592,600092,0
2011-12-06,31.533,31.952,31.233,31.822,533003,0
2011-12-07,31.523,31.972,31.074,31.852,444673,0
2011-12-08,31.792,31.792,30.335,30.405,306042,0
2011-12-09,30.595,31.602,30.415,31.433,510130,0
2011-12-12,30.894,30.904,29.826,30.285,357297,0
2011-12-13,30.654,31.143,29.267,29.577,267533,0
2011-12-14,29.317,29.317,28.649,28.998,334464,0
2011-12-15,29.417,29.657,28.858,29.247,295186,0
2011-12-16,29.457,30.176,29.287,29.756,652233,0
2011-12-19,29.976,30.245,28.938,29.058,359023,0
2011-12-20,29.647,31.173,29.377,31.084,426438,0
2011-12-21,31.014,31.064,29.996,30.834,195927,0
2011-12-22,30.964,32.211,30.954,32.042,371848,0
2011-12-23,32.281,32.281,31.942,32.261,198326,0
2011-12-27,32.171,32.491,32.101,32.261,174600,0
2011-12-28,32.231,32.231,31.463,31.483,190604,0
2011-12-29,31.592,32.58,31.553,32.501,247362,0
2011-12-30,32.341,32.461,31.982,31.982,205230,0
2012-01-03,32.75,33.668,32.7,33.439,474249,0
2012-01-04,33.119,33.329,32.371,32.6,315304,0
2012-01-05,32.361,32.999,31.952,32.999,495150,0
2012-01-06,32.96,33.259,32.58,33.169,357776,0
2012-01-09,33.289,33.808,33.089,33.199,351883,0
2012-01-10,33.748,33.957,33.399,33.868,354770,0
2012-01-11,33.628,33.738,33.299,33.319,431800,0
2012-01-12,33.488,33.488,32.67,32.97,370732,0
2012-01-13,32.441,32.86,32.281,32.421,234219,0
2012-01-17,33.967,33.967,32.85,33.079,728851,0
2012-01-18,33.009,33.548,32.461,33.548,529597,0
2012-01-19,33.848,36.233,33.638,36.003,708300,0
2012-01-20,35.993,37.27,35.963,37.131,594009,0
2012-01-23,37.111,37.33,36.831,37.041,366239,0
2012-01-24,36.482,36.851,35.823,36.811,467052,0
2012-01-25,36.382,36.522,35.714,36.013,369515,0
2012-01-26,36.213,36.322,35.544,35.983,333572,0
2012-01-27,35.754,37.071,35.754,36.432,480842,0
2012-01-30,36.103,36.682,35.873,36.372,302054,0
2012-01-31,36.472,36.542,35.614,35.983,493399,0
2012-02-01,36.432,36.871,36.233,36.582,713277,0
2012-02-02,36.472,36.602,36.123,36.382,417491,0
2012-02-03,36.901,38.178,36.821,38.109,579903,0
2012-02-06,37.759,38.278,37.689,38.168,392841,0
2012-02-07,37.989,38.218,37.749,37.769,337493,0
2012-02-08,37.869,37.929,37.39,37.48,195217,0
2012-02-09,37.709,37.899,37.071,37.191,430104,0
2012-02-10,36.672,37.071,36.372,36.402,341545,0
2012-02-13,37.011,37.011,36.652,36.791,369957,0
2012-02-14,36.552,36.811,36.292,36.522,311304,0
2012-02-15,36.662,36.801,35.744,35.933,612216,0
2012-02-16,36.173,39.655,36.033,39.476,1040934,0
2012-02-17,39.635,39.755,38.717,38.827,467253,0
2012-02-21,38.797,38.927,38.548,38.767,360711,0
2012-02-22,38.697,38.837,38.138,38.148,338750,0
2012-02-23,38.119,38.428,37.779,38.348,375623,0
2012-02-24,38.268,38.358,37.959,37.999,309202,0
2012-02-27,37.56,38.428,37.55,38.428,373555,0
2012-02-28,38.478,38.568,37.719,37.829,229262,0
2012-02-29,37.869,38.069,37.4,37.45,307198,0
2012-03-01,37.679,37.899,37.38,37.58,323057,0
2012-03-02,37.65,37.66,36.332,36.342,314152,0
2012-03-05,36.163,36.412,35.913,36.213,185765,0
2012-03-06,35.724,35.973,34.955,35.035,279667,0
2012-03-07,35.175,35.255,35.035,35.135,135759,0
2012-03-08,35.494,35.634,34.915,35.584,264247,0
2012-03-09,35.694,36.452,35.474,36.262,237816,0
2012-03-12,36.282,36.282,35.534,35.714,173628,0
2012-03-13,36.013,37.45,35.863,37.41,402707,0
2012-03-14,37.45,37.46,36.712,36.861,235172,0
2012-03-15,36.961,37.819,36.781,37.819,225000,0
2012-03-16,38.009,38.009,37.38,37.53,348936,0
2012-03-19,37.52,38.917,37.31,38.558,472052,0
2012-03-20,38.328,38.558,37.999,38.099,342633,0
2012-03-21,38.129,38.288,37.809,37.929,230634,0
2012-03-22,37.45,37.54,36.861,37.4,300476,0
2012-03-23,37.41,38.737,37.23,38.717,403629,0
2012-03-26,39.206,39.725,39.116,39.675,432659,0
2012-03-27,39.615,39.705,38.877,38.967,262677,0
2012-03-28,38.947,39.166,38.218,38.747,320908,0
2012-03-29,38.288,38.448,37.36,37.699,307599,0
2012-03-30,38.129,38.129,37.29,37.759,297567,0
2012-04-02,37.6,38.568,37.53,38.508,343607,0
2012-04-03,38.338,38.438,37.909,38.218,315530,0
2012-04-04,37.66,37.879,37.041,37.111,255692,0
2012-04-05,37.001,37.47,36.881,37.38,191095,0
2012-04-09,36.791,36.961,36.372,36.642,221868,0
2012-04-10,36.372,36.602,35.764,35.863,416545,0
2012-04-11,36.372,36.582,35.903,36.173,287576,0
2012-04-12,36.133,36.941,36.093,36.821,192220,0
2012-04-13,36.562,36.841,35.444,35.444,240815,0
2012-04-16,35.724,35.784,34.985,35.374,294441,0
2012-04-17,35.734,36.013,35.384,35.843,565205,0
2012-04-18,35.704,35.794,35.165,35.534,345373,0
2012-04-19,35.654,35.823,35.055,35.374,310456,0
2012-04-20,35.764,35.903,35.195,35.255,260476,0
2012-04-23,34.586,34.736,34.207,34.446,313612,0
2012-04-24,34.446,35.125,34.177,34.965,433065,0
2012-04-25,35.484,35.654,35.185,35.504,348654,0
2012-04-26,35.364,36.163,35.354,36.043,230612,0
2012-04-27,36.292,36.612,35.963,36.562,229168,0
2012-04-30,36.432,36.512,36.243,36.342,236284,0
2012-05-01,36.233,37.001,36.193,36.472,395915,0
2012-05-02,36.063,36.911,35.993,36.482,398712,0
2012-05-03,36.352,36.512,36.193,36.292,408508,0
2012-05-04,36.013,36.203,35.664,35.923,388594,0
2012-05-07,35.714,36.193,35.624,35.993,294400,0
2012-05-08,35.664,36.342,35.514,36.243,482855,0
2012-05-09,35.664,36.153,35.454,35.813,514157,0
2012-05-10,35.524,35.803,33.379,33.927,1203560,0
2012-05-11,33.888,34.456,33.478,34.257,652840,0
2012-05-14,33.758,33.927,33.149,33.409,530637,0
2012-05-15,33.419,33.528,33.209,33.319,315483,0
2012-05-16,33.419,33.748,32.75,32.78,291011,0
2012-05-17,32.86,32.86,32.081,32.351,400943,0
2012-05-18,32.291,32.461,31.034,31.143,528810,0
2012-05-21,31.213,31.682,30.974,31.443,733499,0
2012-05-22,31.513,32.56,31.513,32.091,422799,0
2012-05-23,31.732,32.351,31.682,32.281,497702,0
2012-05-24,32.471,32.471,31.732,32.181,182033,0
2012-05-25,32.151,32.321,31.902,32.091,179324,0
2012-05-29,32.441,32.54,32.002,32.481,307613,0
2012-05-30,32.081,32.191,31.463,31.463,483237,0
2012-05-31,31.443,32.022,31.153,31.722,532773,0
2012-06-01,31.114,31.772,30.036,30.116,503224,0
2012-06-04,30.235,30.425,29.297,29.687,370888,0
2012-06-05,29.567,30.275,29.267,30.205,286271,0
2012-06-06,30.385,31.173,30.156,31.133,336533,0
2012-06-07,31.363,31.752,30.764,30.774,335512,0
2012-06-08,30.674,31.133,30.136,31.084,416621,0
2012-06-11,31.533,31.563,30.525,30.605,412713,0
2012-06-12,30.635,30.884,30.245,30.814,271799,0
2012-06-13,30.764,31.034,29.816,29.966,385739,0
2012-06-14,29.946,30.146,29.597,29.966,351101,0
2012-06-15,30.026,31.343,29.936,31.283,459056,0
2012-06-18,30.994,31.114,30.465,30.814,310273,0
2012-06-19,31.064,31.812,30.814,31.652,375286,0
2012-06-20,31.553,31.812,31.104,31.313,222634,0
2012-06-21,31.283,31.353,29.896,30.006,301616,0
2012-06-22,30.305,30.824,29.976,30.625,555221,0
2012-06-25,29.936,30.056,29.297,29.467,235547,0
2012-06-26,29.577,30.265,29.577,29.936,267852,0
2012-06-27,30.086,30.485,30.006,30.305,123564,0
2012-06-28,29.916,30.425,29.736,30.255,275901,0
2012-06-29,31.044,31.173,30.255,30.834,500424,0
2012-07-02,30.854,31.323,30.205,31.323,286729,0
2012-07-03,31.223,31.842,31.193,31.812,117016,0
2012-07-05,31.672,31.882,31.243,31.313,160531,0
2012-07-06,30.854,31.163,30.565,30.754,197085,0
2012-07-09,30.595,30.595,29.567,30.485,380920,0
2012-07-10,30.674,30.774,29.587,29.736,170148,0
2012-07-11,29.836,30.445,29.796,30.365,183870,0
2012-07-12,30.056,30.315,29.806,30.086,171571,0
2012-07-13,30.146,31.123,30.146,31.084,200940,0
2012-07-16,30.884,31.084,30.515,30.804,216462,0
2012-07-17,31.153,31.173,30.245,30.964,210850,0
2012-07-18,30.844,31.263,30.605,30.814,176062,0
2012-07-19,30.824,30.824,30.166,30.385,169312,0
2012-07-20,30.066,30.405,29.856,30.225,388434,0
2012-07-23,29.517,29.517,28.828,29.118,150373,0
2012-07-24,29.257,29.267,28.04,28.409,230312,0
2012-07-25,28.719,28.798,28.359,28.689,161558,0
2012-07-26,29.287,29.407,28.399,28.659,202486,0
2012-07-27,28.858,30.176,28.679,30.086,278362,0
2012-07-30,30.066,30.475,30.066,30.275,148805,0
2012-07-31,30.086,30.545,30.016,30.036,243438,0
2012-08-01,30.126,30.285,29.307,29.367,606482,0
2012-08-02,28.948,29.317,28.559,28.769,359569,0
2012-08-03,29.138,30.415,28.928,30.146,449400,0
2012-08-06,30.136,30.684,30.086,30.205,197854,0
2012-08-07,30.405,31.064,30.205,30.335,456685,0
2012-08-08,30.225,30.635,30.146,30.355,301179,0
2012-08-09,29.088,30.784,28.938,30.635,717181,0
2012-08-10,30.485,30.754,29.766,30.176,372154,0
2012-08-13,30.185,30.255,29.756,30.016,347206,0
2012-08-14,30.136,30.335,29.886,30.066,349498,0
2012-08-15,30.106,30.724,30.086,30.575,343963,0
2012-08-16,30.515,31.183,30.285,31.104,309515,0
2012-08-17,31.014,31.293,30.914,31.253,200840,0
2012-08-20,31.104,31.493,30.844,31.453,273690,0
2012-08-21,31.553,32.84,31.493,32.59,704166,0
2012-08-22,32.57,32.75,32.311,32.55,321701,0
2012-08-23,32.53,32.58,32.091,32.281,285745,0
2012-08-24,32.101,32.73,32.101,32.54,206407,0
2012-08-27,32.73,32.73,32.101,32.201,202855,0
2012-08-28,32.121,32.68,32.101,32.6,217616,0
2012-08-29,32.63,33.149,32.6,33.069,325186,0
2012-08-30,32.98,33.029,32.511,32.68,218657,0
2012-08-31,33.069,33.129,32.511,32.61,245345,0
2012-09-04,32.68,33.309,32.481,33.179,376117,0
2012-09-05,33.089,33.279,32.89,32.97,242338,0
2012-09-06,33.289,34.207,33.139,34.177,354418,0
2012-09-07,34.396,34.626,34.287,34.496,192022,0
2012-09-10,34.347,34.506,33.937,34.037,246203,0
2012-09-11,34.157,34.875,34.047,34.776,241927,0
2012-09-12,34.576,35.305,34.576,34.985,214517,0
2012-09-13,34.995,35.833,34.656,35.634,256739,0
2012-09-14,35.644,36.362,35.634,36.223,267995,0
2012-09-17,35.923,36.223,35.325,35.584,265566,0
2012-09-18,35.574,35.594,35.205,35.374,178104,0
2012-09-19,35.474,35.544,35.095,35.095,185381,0
2012-09-20,34.746,34.865,34.217,34.586,207642,0
2012-09-21,35.025,35.055,34.496,34.626,731509,0
2012-09-24,34.367,35.165,34.367,35.005,265077,0
2012-09-25,35.265,35.484,33.908,33.927,258260,0
2012-09-26,33.947,34.007,33.478,33.508,307140,0
2012-09-27,33.768,34.027,33.588,33.997,202049,0
2012-09-28,33.718,33.888,33.498,33.528,217676,0
2012-10-01,33.848,34.506,33.708,34.227,329781,0
2012-10-02,34.327,34.377,34.027,34.157,204020,0
2012-10-03,34.167,34.257,33.808,33.848,209599,0
2012-10-04,34.087,34.277,33.788,34.277,209810,0
2012-10-05,34.526,35.105,34.157,34.347,282175,0
2012-10-08,34.027,34.247,33.738,33.818,161258,0
2012-10-09,33.748,33.788,33.119,33.159,265793,0
2012-10-10,33.169,33.179,32.371,32.431,427149,0
2012-10-11,32.78,32.78,32.141,32.61,491663,0
2012-10-12,32.461,32.53,31.313,31.682,484021,0
2012-10-15,31.792,32.401,31.602,32.331,249518,0
2012-10-16,32.59,32.71,32.381,32.68,204644,0
2012-10-17,32.84,33.628,32.72,33.548,289917,0
2012-10-18,33.449,33.658,33.209,33.249,185344,0
2012-10-19,32.98,33.169,32.431,32.57,281357,0
2012-10-22,32.54,32.73,32.002,32.241,188697,0
2012-10-23,31.812,32.411,31.642,32.371,216128,0
2012-10-24,32.63,32.64,32.161,32.251,269674,0
2012-10-25,32.59,32.68,32.151,32.56,208883,0
2012-10-26,32.6,32.71,31.882,32.081,316911,0
2012-10-31,31.992,32.151,31.253,31.632,360210,0
2012-11-01,31.553,32.251,31.463,32.201,321768,0
2012-11-02,32.271,32.371,31.832,31.842,279148,0
2012-11-05,32.98,33.558,31.882,32.511,1196460,0
2012-11-06,32.67,32.67,32.261,32.421,485767,0
2012-11-07,32.321,32.321,30.455,30.485,610977,0
2012-11-08,30.405,30.864,30.086,30.096,318386,0
2012-11-09,30.026,30.934,29.617,30.255,316848,0
2012-11-12,30.265,30.964,29.876,30.305,314840,0
2012-11-13,30.146,30.684,30.036,30.116,340541,0
2012-11-14,30.285,30.375,29.277,29.337,377519,0
2012-11-15,29.377,29.487,28.739,29.267,378340,0
2012-11-16,29.208,29.876,28.739,29.687,462687,0
2012-11-19,30.185,30.684,30.016,30.505,299112,0
2012-11-20,30.335,30.515,30.066,30.375,159444,0
2012-11-21,30.415,30.545,30.016,30.505,163498,0
2012-11-23,30.664,30.954,30.445,30.954,98423,0
2012-11-26,31.004,31.203,30.515,31.044,249790,0
2012-11-27,30.924,31.193,30.615,30.864,290741,0
2012-11-28,30.615,30.615,30.195,30.325,310866,0
2012-11-29,30.674,31.064,30.185,30.335,418564,0
2012-11-30,30.465,30.595,30.176,30.355,510808,0
2012-12-03,30.565,30.874,30.136,30.375,262961,0
2012-12-04,30.365,30.694,29.986,30.395,187295,0
2012-12-05,30.505,31.054,30.505,30.934,253124,0
2012-12-06,30.854,31.044,29.936,30.305,322013,0
2012-12-07,30.565,30.565,29.966,30.066,217346,0
2012-12-10,30.066,30.355,29.796,29.996,242192,0
2012-12-11,30.305,31.463,30.215,31.383,522406,0
2012-12-12,30.565,30.734,29.577,29.986,864203,0
2012-12-13,29.826,30.185,29.547,29.866,540093,0
2012-12-14,29.836,30.704,29.836,30.505,424402,0
2012-12-17,30.724,31.523,30.545,31.114,417203,0
2012-12-18,31.114,32.451,31.114,32.391,524944,0
2012-12-19,32.391,32.501,32.032,32.341,562840,0
2012-12-20,32.361,32.491,32.091,32.331,340236,0
2012-12-21,32.351,32.7,32.042,32.52,1087196,0
2012-12-24,32.361,32.401,32.051,32.241,87139,0
2012-12-26,32.251,32.271,31.832,31.992,235392,0
2012-12-27,32.171,32.171,31.682,32.081,265221,0
2012-12-28,31.952,32.111,31.692,31.882,299073,0
2012-12-31,31.832,32.081,31.682,31.902,431907,0
2013-01-02,32.68,33.189,32.361,33.159,390742,0
2013-01-03,33.349,33.349,32.81,33.099,288684,0
2013-01-04,33.389,33.608,32.98,33.548,364346,0
2013-01-07,33.219,33.568,33.149,33.209,289232,0
2013-01-08,33.299,33.468,33.179,33.429,243279,0
2013-01-09,33.518,33.738,33.518,33.628,293048,0
2013-01-10,33.898,34.217,33.728,34.187,308840,0
2013-01-11,34.167,34.237,33.768,34.177,292517,0
2013-01-14,34.067,34.686,34.067,34.656,515466,0
2013-01-15,34.446,35.165,34.337,35.015,709985,0
2013-01-16,34.875,35.384,34.865,35.055,829665,0
2013-01-17,35.205,35.424,34.666,34.696,800286,0
2013-01-18,34.626,34.915,34.536,34.756,599049,0
2013-01-22,34.806,35.494,34.716,35.464,339902,0
2013-01-23,35.444,35.474,35.325,35.434,229089,0
2013-01-24,35.374,36.093,35.225,35.544,515046,0
2013-01-25,35.584,36.023,35.334,36.003,431024,0
2013-01-28,36.113,36.382,35.953,36.193,366535,0
2013-01-29,36.083,36.502,36.083,36.502,429156,0
2013-01-30,36.372,36.731,36.372,36.702,501251,0
2013-01-31,36.512,36.801,36.512,36.771,447113,0
2013-02-01,36.821,37.839,36.821,37.799,755689,0
2013-02-04,37.38,37.749,37.36,37.51,580249,0
2013-02-05,37.759,38.418,37.689,38.109,423880,0
2013-02-06,37.729,37.979,37.27,37.939,553500,0
2013-02-07,37.959,38.288,37.689,38.208,372627,0
2013-02-08,38.168,38.478,37.999,38.208,229242,0
2013-02-11,38.388,38.478,38.208,38.368,427752,0
2013-02-12,38.548,38.917,38.298,38.857,408371,0
2013-02-13,38.917,38.917,38.518,38.637,315156,0
2013-02-14,38.607,39.236,38.568,39.166,385382,0
2013-02-15,39.635,39.635,38.448,38.667,1417407,0
2013-02-19,38.737,39.076,38.607,39.076,613020,0
2013-02-20,39.057,39.096,38.029,38.039,560704,0
2013-02-21,38.069,38.208,37.3,37.55,380905,0
2013-02-22,37.879,38.358,37.759,37.959,529741,0
2013-02-25,38.178,38.418,37.53,37.53,740225,0
2013-02-26,37.699,38.079,34.466,35.165,1704274,0
2013-02-27,34.865,35.464,34.766,35.305,705866,0
2013-02-28,35.215,35.305,34.456,34.466,498162,0
2013-03-01,34.327,34.586,33.718,34.416,605463,0
2013-03-04,34.327,34.387,33.538,33.947,632866,0
2013-03-05,34.177,35.235,34.097,34.257,650422,0
2013-03-06,34.416,34.586,34.227,34.387,387391,0
2013-03-07,34.337,34.905,34.337,34.706,486548,0
2013-03-08,35.145,36.652,35.025,35.963,959980,0
2013-03-11,35.784,35.903,35.514,35.784,467820,0
2013-03-12,35.764,35.893,35.624,35.724,352738,0
2013-03-13,35.913,36.302,35.823,36.203,399151,0
2013-03-14,36.442,36.662,36.213,36.572,620988,0
2013-03-15,36.492,36.692,36.103,36.542,832950,0
2013-03-18,35.953,36.253,35.794,35.863,374032,0
2013-03-19,36.073,36.482,35.963,36.083,937243,0
2013-03-20,36.302,36.342,35.963,36.183,384900,0
2013-03-21,35.764,36.203,34.566,34.666,623103,0
2013-03-22,34.726,34.726,34.147,34.257,380995,0
2013-03-25,34.406,34.446,33.628,33.997,522103,0
2013-03-26,34.127,34.446,34.007,34.446,406900,0
2013-03-27,34.257,34.706,34.117,34.556,529832,0
2013-03-28,34.656,35.015,34.566,34.596,532341,0
2013-04-01,34.576,34.656,33.758,33.878,491401,0
2013-04-02,33.927,34.077,32.989,33.339,718122,0
2013-04-03,33.528,33.528,32.71,32.93,834300,0
2013-04-04,33.129,33.209,32.85,33.029,363921,0
2013-04-05,32.52,32.52,31.922,32.441,333003,0
2013-04-08,32.54,32.69,31.672,32.67,416120,0
2013-04-09,32.75,33.169,32.68,32.88,449901,0
2013-04-10,32.989,33.728,32.96,33.688,423093,0
2013-04-11,33.558,33.708,33.159,33.349,492201,0
2013-04-12,33.129,33.289,32.81,33.259,430267,0
2013-04-15,32.999,33.089,32.221,32.301,606602,0
2013-04-16,32.6,32.62,31.842,32.291,635977,0
2013-04-17,31.882,32.042,31.503,31.672,482642,0
2013-04-18,31.682,31.882,31.143,31.203,478375,0
2013-04-19,31.293,31.922,30.784,31.892,487370,0
2013-04-22,31.962,32.051,31.323,31.852,362010,0
2013-04-23,32.091,32.9,31.952,32.56,353024,0
2013-04-24,32.461,33.119,32.271,32.62,487951,0
2013-04-25,32.64,32.68,32.012,32.051,541107,0
2013-04-26,31.772,31.982,31.463,31.573,627313,0
2013-04-29,31.712,32.022,31.453,31.832,488896,0
2013-04-30,31.872,32.151,31.712,32.151,514075,0
2013-05-01,32.091,32.161,31.253,31.273,570559,0
2013-05-02,31.353,31.942,31.084,31.882,677522,0
2013-05-03,32.211,32.87,32.211,32.461,445813,0
2013-05-06,32.57,33.439,32.461,33.339,399774,0
2013-05-07,33.488,33.818,33.309,33.738,357059,0
2013-05-08,33.738,34.396,33.588,34.197,459792,0
2013-05-09,34.177,34.406,33.908,34.087,353582,0
2013-05-10,32.53,33.249,31.962,33.039,744040,0
2013-05-13,32.92,33.498,32.91,33.149,449042,0
2013-05-14,33.079,33.888,33.019,33.888,596998,0
2013-05-15,33.858,34.257,33.838,34.067,239242,0
2013-05-16,33.987,34.207,33.828,33.987,355840,0
2013-05-17,34.277,35.065,34.137,34.925,582999,0
2013-05-20,34.776,35.305,34.586,35.245,513707,0
2013-05-21,35.434,36.063,35.344,35.394,701236,0
2013-05-22,35.354,36.442,35.215,35.414,650297,0
2013-05-23,34.925,35.235,34.576,34.756,637362,0
2013-05-24,34.506,34.576,34.157,34.327,297945,0
2013-05-28,34.816,36.223,34.636,36.153,818332,0
2013-05-29,35.923,36.821,35.903,36.492,588444,0
2013-05-30,36.532,36.811,36.292,36.452,491931,0
2013-05-31,36.282,36.492,35.714,35.913,316229,0
2013-06-03,36.043,36.043,34.486,35.584,669895,0
2013-06-04,35.534,35.893,34.975,35.354,490042,0
2013-06-05,35.325,35.325,34.656,34.676,498752,0
2013-06-06,34.596,35.344,34.367,35.105,376571,0
2013-06-07,35.285,35.664,35.115,35.514,366395,0
2013-06-10,35.724,36.133,35.275,35.973,414750,0
2013-06-11,35.444,35.614,34.965,35.225,315708,0
2013-06-12,35.564,35.564,34.816,34.895,224780,0
2013-06-13,34.975,35.674,34.606,35.604,204751,0
2013-06-14,35.684,35.684,35.065,35.325,266665,0
2013-06-17,35.704,36.013,35.534,35.883,356339,0
2013-06-18,35.923,36.382,35.754,35.903,409202,0
2013-06-19,35.893,36.652,35.544,36.113,407262,0
2013-06-20,35.434,35.584,34.875,34.985,421204,0
2013-06-21,35.145,35.305,34.816,35.175,660200,0
2013-06-24,34.746,34.766,33.698,34.307,409916,0
2013-06-25,34.576,34.786,34.387,34.766,389860,0
2013-06-26,35.065,35.065,34.267,34.387,235645,0
2013-06-27,34.526,35.644,34.347,35.564,385227,0
2013-06-28,35.245,35.674,35.105,35.594,1179477,0
2013-07-01,35.714,36.502,35.564,35.724,602289,0
2013-07-02,35.754,36.492,35.245,35.514,786206,0
2013-07-03,35.404,35.484,34.885,35.265,242001,0
2013-07-05,35.684,35.744,35.145,35.494,565307,0
2013-07-08,35.833,35.923,35.454,35.873,375091,0
2013-07-09,36.123,36.262,35.634,36.223,604410,0
2013-07-10,36.203,36.292,35.794,36.193,387005,0
2013-07-11,36.632,36.731,36.033,36.332,639448,0
2013-07-12,36.392,36.562,36.282,36.492,388032,0
2013-07-15,36.702,36.851,36.382,36.662,327901,0
2013-07-16,36.702,36.881,36.502,36.712,410060,0
2013-07-17,36.771,36.861,36.452,36.672,554173,0
2013-07-18,36.731,37.32,36.712,37.29,424141,0
2013-07-19,37.21,37.709,36.901,37.131,560051,0
2013-07-22,37.121,37.66,37.071,37.52,496375,0
2013-07-23,37.57,37.739,37.37,37.62,402210,0
2013-07-24,37.65,37.65,37.111,37.111,282194,0
2013-07-25,37.111,37.779,36.971,37.749,367219,0
2013-07-26,37.39,37.47,37.191,37.4,259627,0
2013-07-29,37.26,37.47,37.131,37.28,400188,0
2013-07-30,37.33,37.58,37.191,37.51,382531,0
2013-07-31,37.52,37.939,37.49,37.57,358263,0
2013-08-01,37.719,38.877,37.679,38.827,572714,0
2013-08-02,38.767,39.156,38.617,38.877,361942,0
2013-08-05,38.777,38.797,37.5,38.727,743742,0
2013-08-06,38.598,38.617,37.919,38.079,482324,0
2013-08-07,37.849,37.899,37.5,37.819,341703,0
2013-08-08,38.059,38.308,37.739,38.218,448017,0
2013-08-09,37.919,39.166,37.829,39.047,528622,0
2013-08-12,38.847,39.745,38.807,39.695,443601,0
2013-08-13,39.785,40.224,39.705,40.164,825800,0
2013-08-14,40.054,40.154,39.496,39.915,438087,0
2013-08-15,39.625,39.765,38.827,38.967,680091,0
2013-08-16,38.967,39.645,38.897,39.236,474157,0
2013-08-19,39.086,39.256,38.827,39.076,473427,0
2013-08-20,39.037,39.575,38.697,39.565,321945,0
2013-08-21,39.326,39.905,39.266,39.466,529763,0
2013-08-22,39.366,40.054,39.156,40.044,310145,0
2013-08-23,39.925,40.164,39.765,39.985,517765,0
2013-08-26,39.945,40.334,39.855,40.154,410282,0
2013-08-27,39.526,39.815,38.997,39.266,920399,0
2013-08-28,39.496,40.364,39.396,39.845,553744,0
2013-08-29,39.835,40.903,39.835,40.473,630026,0
2013-08-30,40.454,40.454,39.715,39.935,503871,0
2013-09-03,40.633,40.833,39.735,39.945,528519,0
2013-09-04,40.054,40.913,39.935,40.583,387115,0
2013-09-05,40.533,41.062,40.523,40.783,345387,0
2013-09-06,40.843,41.242,40.024,41.002,458668,0
2013-09-09,41.062,42.09,41.062,42.07,418235,0
2013-09-10,42.32,42.809,42.29,42.789,437396,0
2013-09-11,42.599,43.028,42.349,42.419,454160,0
2013-09-12,42.429,42.509,42,42.04,288539,0
2013-09-13,42.3,42.419,41.721,41.97,422132,0
2013-09-16,42.479,42.669,42.06,42.639,360287,0
2013-09-17,42.629,42.709,42.21,42.709,235459,0
2013-09-18,42.609,43.038,42.379,42.409,340092,0
2013-09-19,42.639,42.639,42.04,42.17,500467,0
2013-09-20,42.419,42.739,42.26,42.529,578911,0
2013-09-23,42.369,42.459,41.731,42.26,476466,0
2013-09-24,42.33,42.33,41.671,41.94,602343,0
2013-09-25,42.04,42.629,41.601,41.94,563948,0
2013-09-26,42.05,42.3,41.511,41.661,454417,0
2013-09-27,41.322,41.731,41.242,41.651,475605,0
2013-09-30,41.222,41.382,40.913,41.132,534393,0
2013-10-01,41.252,41.471,40.913,40.982,714790,0
2013-10-02,40.803,40.803,39.795,40.314,720087,0
2013-10-03,40.314,40.314,39.526,39.795,599786,0
2013-10-04,39.725,40.194,39.725,40.014,409221,0
2013-10-07,39.725,39.765,39.226,39.236,309584,0
2013-10-08,39.186,39.196,38.258,38.448,547483,0
2013-10-09,38.518,38.707,37.889,38.508,613604,0
2013-10-10,39.017,39.545,38.847,39.236,573990,0
2013-10-11,39.047,39.775,38.887,39.775,365043,0
2013-10-14,39.436,39.965,39.196,39.885,340449,0
2013-10-15,39.835,39.835,39.506,39.526,411675,0
2013-10-16,39.815,40.364,39.635,40.144,529280,0
2013-10-17,39.845,40.593,39.845,40.454,353058,0
2013-10-18,40.733,40.952,40.194,40.942,473647,0
2013-10-21,41.032,41.142,40.793,41.032,370136,0
2013-10-22,41.102,41.142,40.613,41.032,396419,0
2013-10-23,40.863,40.863,39.975,40.623,390254,0
2013-10-24,40.683,41.551,40.643,41.461,353326,0
2013-10-25,41.641,41.801,41.451,41.741,350358,0
2013-10-28,41.701,42.01,41.601,41.89,412433,0
2013-10-29,41.89,42.14,41.531,41.99,313377,0
2013-10-30,41.99,42.23,41.691,41.711,343153,0
2013-10-31,41.711,41.801,40.274,40.863,751144,0
2013-11-01,40.024,41.102,40.005,40.713,720258,0
2013-11-04,40.713,41.242,40.394,41.222,470966,0
2013-11-05,41.092,41.89,41.022,41.621,457509,0
2013-11-06,41.771,42.07,41.711,42.02,519072,0
2013-11-07,42.09,42.09,40.643,40.653,618890,0
2013-11-08,40.683,43.138,40.683,43.108,1068019,0
2013-11-11,42.938,43.128,42.429,42.978,388890,0
2013-11-12,42.779,42.938,42.459,42.659,166623,0
2013-11-13,42.379,43.567,42.11,43.557,257504,0
2013-11-14,43.657,43.687,43.357,43.537,156472,0
2013-11-15,43.457,43.707,43.417,43.677,252680,0
2013-11-18,43.806,44.425,43.657,43.956,324279,0
2013-11-19,43.946,44.305,43.747,43.846,296796,0
2013-11-20,44.096,44.126,43.667,43.946,288188,0
2013-11-21,44.006,45.393,43.956,45.383,636106,0
2013-11-22,45.253,46.141,45.094,45.573,519772,0
2013-11-25,45.593,46.381,45.443,45.553,430208,0
2013-11-26,45.443,45.503,44.744,45.223,311500,0
2013-11-27,45.183,45.373,44.694,45.034,235619,0
2013-11-29,45.114,45.353,44.625,44.675,174477,0
2013-12-02,44.635,45.463,44.565,45.044,318755,0
2013-12-03,44.964,45.293,44.036,44.455,279946,0
2013-12-04,44.245,45.034,44.116,44.615,227045,0
2013-12-05,44.465,44.944,44.235,44.934,263482,0
2013-12-06,45.672,46.181,45.273,45.543,323195,0
2013-12-09,45.573,45.603,44.904,45.183,260512,0
2013-12-10,44.994,45.144,44.425,44.605,283395,0
2013-12-11,44.724,45.024,44.305,44.425,306061,0
2013-12-12,44.535,45.054,44.335,44.704,282983,0
2013-12-13,45.034,45.243,44.505,44.744,303605,0
2013-12-16,44.864,45.682,44.784,45.363,242234,0
2013-12-17,45.303,45.383,44.415,44.684,472750,0
2013-12-18,44.874,46.251,44.475,46.141,437818,0
2013-12-19,46.002,46.471,45.822,46.201,249923,0
2013-12-20,46.311,46.83,45.762,46.57,620323,0
2013-12-23,46.9,47.099,46.381,46.97,340495,0
2013-12-24,46.9,47.309,46.501,46.79,147774,0
2013-12-26,46.99,47.349,46.8,46.92,162443,0
2013-12-27,47.139,47.269,46.301,46.82,172931,0
2013-12-30,46.67,47.768,46.67,47.399,303332,0
2013-12-31,47.459,48.027,47.459,47.818,260081,0
2014-01-02,47.518,47.518,46.68,46.94,273555,0
2014-01-03,46.95,47.628,46.68,47.219,209633,0
2014-01-06,47.508,47.778,47.02,47.299,357642,0
2014-01-07,47.608,48.706,47.429,48.137,350058,0
2014-01-08,48.037,48.806,47.928,48.596,576033,0
2014-01-09,48.576,49.245,48.127,48.407,348834,0
2014-01-10,48.446,48.706,47.848,48.397,231667,0
2014-01-13,48.397,48.706,47.698,48.117,338453,0
2014-01-14,48.257,48.995,48.097,48.796,287000,0
2014-01-15,48.726,49.434,48.377,49.394,543670,0
2014-01-16,49.394,49.744,49.045,49.714,400085,0
2014-01-17,49.704,49.744,48.636,48.975,301894,0
2014-01-21,49.095,49.744,48.626,49.744,376947,0
2014-01-22,49.893,50.392,49.674,50.083,229437,0
2014-01-23,49.714,50.143,49.175,49.704,286698,0
2014-01-24,49.404,49.883,46.59,47.159,681649,0
2014-01-27,47.189,47.399,45.094,45.473,742888,0
2014-01-28,45.652,46.521,45.463,46.471,380739,0
2014-01-29,45.852,46.241,45.163,45.632,327881,0
2014-01-30,45.872,46.56,45.563,46.002,318148,0
2014-01-31,44.704,45.682,44.056,45.054,495174,0
2014-02-03,45.024,45.034,43.038,43.248,523569,0
2014-02-04,43.477,44.066,43.018,43.866,509029,0
2014-02-05,43.737,43.946,43.158,43.287,442641,0
2014-02-06,43.477,44.166,43.327,44.056,530410,0
2014-02-07,44.146,45.044,44.016,45.024,509217,0
2014-02-10,44.904,45.213,44.325,45.034,297062,0
2014-02-11,45.044,46.381,44.704,45.982,492448,0
2014-02-12,46.161,46.75,46.062,46.411,214452,0
2014-02-13,45.932,47.618,45.932,47.548,272028,0
2014-02-14,47.498,47.498,46.65,46.98,299449,0
2014-02-18,46.95,48.616,46.95,48.407,548552,0
2014-02-19,48.127,48.357,47.029,47.049,348900,0
2014-02-20,47.089,47.878,46.6,47.668,235499,0
2014-02-21,47.997,48.486,47.459,48.017,409015,0
2014-02-24,48.047,49.325,47.967,48.746,483584,0
2014-02-25,49.893,49.893,47.02,47.508,793897,0
2014-02-26,47.608,49.035,46.95,48.766,468424,0
2014-02-27,48.526,49.015,48.097,48.446,411331,0
2014-02-28,48.387,48.656,47.728,47.987,300755,0
2014-03-03,47.389,47.409,46.261,46.78,341099,0
2014-03-04,47.798,49.055,47.558,48.417,653545,0
2014-03-05,48.397,48.397,47.688,47.878,408511,0
2014-03-06,47.928,47.958,47.558,47.708,333919,0
2014-03-07,48.127,48.127,47.369,47.997,368295,0
2014-03-10,47.987,48.197,47.638,48.157,247527,0
2014-03-11,48.077,48.666,47.359,47.568,194676,0
2014-03-12,47.279,47.888,46.76,47.848,142277,0
2014-03-13,48.027,48.347,46.98,47.369,302948,0
2014-03-14,47.029,47.958,47.029,47.429,259862,0
2014-03-17,47.758,48.736,47.758,48.337,392382,0
2014-03-18,48.427,49.045,48.427,48.886,379438,0
2014-03-19,49.065,49.454,48.357,49.085,511340,0
2014-03-20,48.955,51.001,48.746,50.941,485836,0
2014-03-21,51.29,51.48,49.704,49.814,790308,0
2014-03-24,50.083,50.482,49.025,49.724,333686,0
2014-03-25,50.013,50.312,48.866,49.424,331675,0
2014-03-26,50.033,50.362,48.826,49.145,502371,0
2014-03-27,49.255,49.255,47.828,48.197,312437,0
2014-03-28,48.277,48.866,47.898,48.157,420623,0
2014-03-31,48.576,49.913,48.207,49.654,540848,0
2014-04-01,49.983,50.093,49.235,49.993,460202,0
2014-04-02,50.233,50.552,49.963,50.302,276855,0
2014-04-03,50.293,50.293,48.466,49.514,537323,0
2014-04-04,50.223,50.223,46.78,47.149,619082,0
2014-04-07,47.02,47.119,44.625,45.543,621732,0
2014-04-08,45.702,46.131,45.074,45.672,516192,0
2014-04-09,46.022,46.98,45.772,46.84,605294,0
2014-04-10,46.98,47.189,45.144,45.343,509610,0
2014-04-11,44.555,44.704,43.786,44.036,674406,0
2014-04-14,45.383,45.383,43.766,44.216,747583,0
2014-04-15,44.525,44.914,43.477,44.405,652086,0
2014-04-16,45.004,45.603,44.595,45.473,668653,0
2014-04-17,45.543,46.58,45.253,45.603,540986,0
2014-04-21,45.752,46.261,45.233,45.702,850631,0
2014-04-22,45.802,47.229,45.702,47.02,421646,0
2014-04-23,46.9,47.289,46.531,46.87,458792,0
2014-04-24,47.069,47.249,46.042,46.391,334472,0
2014-04-25,46.062,46.111,45.044,45.433,438702,0
2014-04-28,45.593,45.862,44.086,45.114,584798,0
2014-04-29,45.463,46.231,45.293,45.892,391984,0
2014-04-30,45.742,46.78,45.383,46.67,468376,0
2014-05-01,46.471,47.139,46.072,46.71,353990,0
2014-05-02,46.84,47.479,46.68,46.85,384914,0
2014-05-05,46.141,46.76,45.632,46.65,301082,0
2014-05-06,46.321,46.411,45.323,45.383,283726,0
2014-05-07,45.632,46.65,44.694,46.6,383905,0
2014-05-08,46.291,47.279,45.872,46.481,497028,0
2014-05-09,44.505,47.938,44.505,46.8,586000,0
2014-05-12,47.229,48.576,47.079,48.506,409921,0
2014-05-13,48.407,48.616,47.099,47.139,348483,0
2014-05-14,46.92,46.96,45.593,45.742,364951,0
2014-05-15,45.373,45.503,44.076,44.764,415548,0
2014-05-16,44.655,45.094,44.206,45.044,335671,0
2014-05-19,44.754,46.022,44.625,45.912,538423,0
2014-05-20,45.682,46.181,44.495,44.944,510039,0
2014-05-21,45.004,45.652,44.485,45.203,350695,0
2014-05-22,45.173,45.802,44.854,45.613,196298,0
2014-05-23,45.533,46.062,45.393,45.822,290641,0
2014-05-27,46.281,46.491,45.942,46.231,232955,0
2014-05-28,46.022,46.331,45.483,45.563,250469,0
2014-05-29,45.672,46.052,45.293,45.403,227231,0
2014-05-30,45.553,45.782,44.874,45.104,248065,0
2014-06-02,45.173,45.583,44.395,45.014,295484,0
2014-06-03,44.764,44.904,44.295,44.784,355308,0
2014-06-04,44.475,45.543,44.345,45.523,310496,0
2014-06-05,45.802,46.471,45.323,45.662,342482,0
2014-06-06,46.002,46.61,45.732,46.501,260546,0
2014-06-09,46.58,47.558,46.211,47.299,282847,0
2014-06-10,47.029,47.139,46.351,46.77,279496,0
2014-06-11,46.411,46.511,45.812,45.972,220980,0
2014-06-12,45.752,46.091,45.114,45.413,270848,0
2014-06-13,45.682,45.982,45.353,45.583,191019,0
2014-06-16,45.463,45.922,45.233,45.742,159116,0
2014-06-17,45.812,47.219,45.483,47.129,295720,0
2014-06-18,46.94,47.618,46.401,47.558,222838,0
2014-06-19,47.698,47.698,46.032,46.64,224324,0
2014-06-20,46.79,47.149,46.231,46.88,540901,0
2014-06-23,47.119,47.489,46.61,47.329,210886,0
2014-06-24,47.159,47.798,46.541,46.56,290686,0
2014-06-25,46.221,47.369,45.952,47.159,175793,0
2014-06-26,46.99,47.179,46.391,47.01,171526,0
2014-06-27,46.59,47.548,46.59,47.179,330913,0
2014-06-30,47.099,47.419,46.68,47.249,302726,0
2014-07-01,47.289,48.037,47.079,47.229,337754,0
2014-07-02,47.159,47.548,46.91,47.119,273583,0
2014-07-03,47.479,48.407,47.459,48.077,189050,0
2014-07-07,47.808,47.808,47.219,47.349,378514,0
2014-07-08,46.93,47.219,45.892,46.012,421423,0
2014-07-09,45.972,46.261,45.513,45.682,404900,0
2014-07-10,44.525,45.323,44.335,45.054,260593,0
2014-07-11,45.134,45.632,44.675,45.413,218290,0
2014-07-14,46.072,46.231,45.583,45.642,226549,0
2014-07-15,45.852,46.002,45.153,45.193,195017,0
2014-07-16,45.613,45.742,44.994,45.253,208335,0
2014-07-17,44.894,45.433,44.645,44.794,350125,0
2014-07-18,44.754,46.042,44.754,45.872,328274,0
2014-07-21,45.393,45.822,45.293,45.632,285201,0
2014-07-22,45.962,46.401,45.772,45.952,220620,0
2014-07-23,46.141,46.441,45.642,45.802,259240,0
2014-07-24,46.052,46.59,45.842,46.211,210061,0
2014-07-25,45.882,46.171,45.642,45.902,282917,0
2014-07-28,45.912,46.221,45.423,45.972,207496,0
2014-07-29,46.032,46.56,45.912,45.972,191446,0
2014-07-30,46.451,46.95,45.912,46.8,222847,0
2014-07-31,46.111,46.451,45.652,45.692,325704,0
2014-08-01,45.682,45.882,44.884,45.273,371135,0
2014-08-04,45.622,45.932,44.684,45.812,346723,0
2014-08-05,45.563,46.231,45.223,45.942,367906,0
2014-08-06,44.734,46.61,44.645,46.221,379901,0
2014-08-07,46.57,46.82,45.173,45.493,311654,0
2014-08-08,45.483,46.181,45.014,46.042,302502,0
2014-08-11,46.351,46.83,45.802,46.401,194251,0
2014-08-12,46.221,47,45.942,46.251,263355,0
2014-08-13,46.411,46.9,46.201,46.6,200653,0
2014-08-14,46.62,46.77,46.022,46.281,194015,0
2014-08-15,46.75,46.79,45.293,46.141,318285,0
2014-08-18,46.65,46.65,46.201,46.58,274766,0
2014-08-19,46.62,46.65,46.161,46.221,265144,0
2014-08-20,46.012,46.68,45.752,46.64,325563,0
2014-08-21,46.61,47.449,45.992,47.319,237282,0
2014-08-22,47.319,47.748,46.99,47.249,226661,0
2014-08-25,47.668,48.287,47.379,48.017,436579,0
2014-08-26,48.117,48.766,47.798,48.506,281291,0
2014-08-27,48.526,48.816,47.678,47.788,283992,0
2014-08-28,47.518,47.888,47.239,47.449,145721,0
2014-08-29,47.508,47.987,47.399,47.778,137891,0
2014-09-02,48.067,48.157,47.349,47.768,192165,0
2014-09-03,48.137,48.397,47.189,47.279,172058,0
2014-09-04,47.349,47.688,46.6,46.77,202934,0
2014-09-05,46.59,46.92,46.251,46.88,144342,0
2014-09-08,46.73,47.838,46.73,47.718,308633,0
2014-09-09,47.518,47.728,46.7,46.77,244986,0
2014-09-10,46.91,47.229,46.74,47.039,163721,0
2014-09-11,46.82,47.758,46.67,47.688,241097,0
2014-09-12,47.469,48.157,47.319,47.848,321969,0
2014-09-15,47.678,47.748,47.159,47.389,243761,0
2014-09-16,47.319,47.878,47.069,47.618,244592,0
2014-09-17,47.528,48.686,47.528,48.247,344572,0
2014-09-18,48.596,49.634,48.417,49.315,364368,0
2014-09-19,49.384,49.564,48.397,48.706,848101,0
2014-09-22,48.367,48.756,47.898,48.486,358070,0
2014-09-23,48.167,48.766,47.938,47.938,342567,0
2014-09-24,48.017,48.446,47.788,48.427,303403,0
2014-09-25,48.417,48.496,47.518,47.568,352086,0
2014-09-26,47.648,48.217,47.439,47.977,252654,0
2014-09-29,47.099,47.848,47.039,47.718,232896,0
2014-09-30,47.638,47.828,46.78,46.79,331315,0
2014-10-01,46.87,46.87,45.273,45.393,523376,0
2014-10-02,45.583,46.151,44.794,45.962,446805,0
2014-10-03,46.551,46.76,46.221,46.531,297888,0
2014-10-06,46.77,46.91,46.002,46.471,257196,0
2014-10-07,46.052,46.131,44.874,44.874,347748,0
2014-10-08,45.044,45.553,44.435,45.463,451120,0
2014-10-09,45.453,45.513,43.846,43.856,511314,0
2014-10-10,43.637,44.196,42.978,43.058,614305,0
2014-10-13,43.238,43.367,42.489,42.559,587621,0
2014-10-14,43.038,43.098,42.529,42.719,604172,0
2014-10-15,41.95,43.188,41.382,43.098,682254,0
2014-10-16,42.25,43.707,42.04,43.437,567386,0
2014-10-17,44.076,44.126,43.367,43.886,410117,0
2014-10-20,43.517,44.066,43.397,43.737,277804,0
2014-10-21,44.026,45.004,43.916,44.934,268838,0
2014-10-22,44.934,45.064,43.876,43.896,199890,0
2014-10-23,44.405,45.124,44.046,44.645,237099,0
2014-10-24,44.565,45.054,44.455,44.994,165169,0
2014-10-27,44.615,44.864,44.196,44.804,196835,0
2014-10-28,45.044,46.201,45.024,46.161,285848,0
2014-10-29,46.271,46.73,45.682,46.421,207533,0
2014-10-30,46.111,47.169,44.734,46.77,302862,0
2014-10-31,47.748,47.888,47.169,47.409,338781,0
2014-11-03,47.548,47.898,46.9,46.91,317947,0
2014-11-04,46.59,47.419,46.491,46.99,213398,0
2014-11-05,47.439,47.848,46.86,47.768,233323,0
2014-11-06,47.828,48.037,47.379,47.538,313894,0
2014-11-07,45.163,47.119,45.004,46.8,362877,0
2014-11-10,46.98,47.548,46.98,47.508,216425,0
2014-11-11,47.419,47.898,47.409,47.598,227468,0
2014-11-12,47.149,48.217,47.139,48.177,211645,0
2014-11-13,48.347,48.347,47.748,48.067,144991,0
2014-11-14,48.157,48.357,47.658,47.708,203962,0
2014-11-17,47.528,47.538,46.59,46.64,278160,0
2014-11-18,46.61,47.079,46.341,46.58,319458,0
2014-11-19,46.59,46.59,45.533,46.082,236535,0
2014-11-20,45.712,46.61,45.163,46.6,359504,0
2014-11-21,47.349,47.349,46.321,46.441,430691,0
2014-11-24,46.66,47.089,46.65,47.069,309183,0
2014-11-25,47.479,48.027,47.239,47.878,564795,0
2014-11-26,48.057,48.436,47.828,48.387,454846,0
2014-11-28,48.576,48.776,48.367,48.427,208370,0
2014-12-01,48.247,48.736,48.017,48.596,536027,0
2014-12-02,48.676,49.464,48.556,49.384,501503,0
2014-12-03,49.384,49.933,49.025,49.754,349877,0
2014-12-04,49.684,49.883,49.394,49.734,302089,0
2014-12-05,49.953,51.031,49.953,50.871,320720,0
2014-12-08,50.602,51.231,50.532,50.732,404548,0
2014-12-09,49.873,50.851,49.564,50.791,454749,0
2014-12-10,50.442,50.642,49.484,49.664,265949,0
2014-12-11,49.764,50.472,49.674,49.893,362350,0
2014-12-12,49.075,49.714,48.566,48.995,450697,0
2014-12-15,49.315,49.863,48.945,49.464,740888,0
2014-12-16,49.325,50.412,49.005,49.544,465635,0
2014-12-17,49.883,50.841,49.305,50.722,479063,0
2014-12-18,51.091,51.53,50.752,51.32,311204,0
2014-12-19,51.32,51.769,50.951,51.43,931079,0
2014-12-22,51.4,51.69,50.991,51.38,255424,0
2014-12-23,51.6,51.989,51.211,51.739,288633,0
2014-12-24,51.769,52.039,51.171,51.7,102012,0
2014-12-26,51.999,51.999,51.151,51.27,257830,0
2014-12-29,51.111,51.719,50.971,51.171,296989,0
2014-12-30,51.161,51.6,50.722,51.221,128545,0
2014-12-31,51.35,51.68,50.851,50.911,210275,0
2015-01-02,51.31,51.53,49.804,50.502,208803,0
2015-01-05,50.253,50.352,48.965,49.394,253850,0
2015-01-06,49.424,49.554,47.788,47.868,344902,0
2015-01-07,48.347,48.427,47.738,48.417,379738,0
2015-01-08,48.866,49.774,48.556,49.414,360636,0
2015-01-09,50.332,50.742,48.656,48.716,1007588,0
2015-01-12,48.975,48.975,47.838,48.556,462027,0
2015-01-13,49.424,50.193,47.908,47.908,7957497,0
2015-01-14,47.498,47.618,46.171,47.109,749538,0
2015-01-15,46.96,47.379,46.381,46.64,731259,0
2015-01-16,46.341,47.239,45.862,47.169,384584,0
2015-01-20,47.099,47.568,46.56,47.229,426740,0
2015-01-21,46.88,48.037,46.83,47.489,306891,0
2015-01-22,47.967,49.135,47.309,49.085,511057,0
2015-01-23,48.826,49.085,48.047,48.676,630015,0
2015-01-26,48.496,49.175,48.007,49.085,331303,0
2015-01-27,48.267,48.876,47.997,48.506,195451,0
2015-01-28,48.886,48.886,46.95,47.109,227533,0
2015-01-29,47.129,48.017,46.86,47.997,310179,0
2015-01-30,47.389,48.027,46.96,47.049,301622,0
2015-02-02,47.409,47.818,46.67,47.698,338900,0
2015-02-03,48.077,49.454,48.077,49.394,458888,0
2015-02-04,49.265,49.764,49.115,49.215,299665,0
2015-02-05,49.534,50.312,49.534,50.063,293909,0
2015-02-06,50.233,51.45,50.103,50.742,401163,0
2015-02-09,50.382,50.622,49.883,50.083,199868,0
2015-02-10,51.081,51.081,50.283,50.961,368787,0
2015-02-11,50.742,51.45,50.582,51.131,222524,0
2015-02-12,51.58,51.999,51.29,51.809,218433,0
2015-02-13,51.7,51.989,51.31,51.65,210671,0
2015-02-17,51.709,52.009,51.28,51.879,223309,0
2015-02-18,51.63,51.849,50.662,51.001,302767,0
2015-02-19,50.781,51.29,50.682,50.991,223700,0
2015-02-20,51.899,51.899,49.644,51.44,692270,0
2015-02-23,51.131,51.989,50.891,51.979,492884,0
2015-02-24,54.164,55.322,53.895,54.982,1328202,0
2015-02-25,54.883,56.21,54.713,55.132,501844,0
2015-02-26,54.933,55.881,54.883,55.711,523017,0
2015-02-27,55.651,55.771,54.613,54.653,483827,0
2015-03-02,54.494,55.072,54.064,54.973,594869,0
2015-03-03,54.623,55.022,54.194,54.404,246526,0
2015-03-04,53.835,54.184,53.585,53.895,315473,0
2015-03-05,53.995,54.304,53.266,54.194,201931,0
2015-03-06,54.104,55.571,54.104,54.633,433324,0
2015-03-09,54.753,55.122,54.344,54.553,386224,0
2015-03-10,53.785,54.314,53.216,53.775,341929,0
2015-03-11,53.775,54.943,53.775,54.863,276189,0
2015-03-12,55.332,56.25,54.813,56.11,402959,0
2015-03-13,55.791,55.93,55.032,55.501,267170,0
2015-03-16,55.671,56.24,55.461,55.911,292524,0
2015-03-17,55.561,56.06,55.292,55.711,339223,0
2015-03-18,55.621,56,55.451,55.521,344936,0
2015-03-19,55.731,55.97,55.022,55.891,429817,0
2015-03-20,56.25,57.278,56.15,57.158,872862,0
2015-03-23,56.958,57.627,56.799,57.098,349345,0
2015-03-24,56.779,57.178,56.499,56.599,294929,0
2015-03-25,56.809,56.809,55.601,55.611,491949,0
2015-03-26,55.302,55.761,54.793,55.382,415787,0
2015-03-27,55.272,55.871,54.783,54.992,343332,0
2015-03-30,55.412,56.08,55.412,56.02,309159,0
2015-03-31,55.721,56.05,55.322,55.631,385612,0
2015-04-01,55.332,55.811,54.953,55.561,271679,0
2015-04-02,55.531,55.96,55.352,55.641,218366,0
2015-04-06,55.142,55.861,54.833,55.721,395944,0
2015-04-07,55.711,56,54.703,54.743,285717,0
2015-04-08,54.693,55.102,54.494,54.883,390934,0
2015-04-09,54.673,54.893,53.735,54.254,826539,0
2015-04-10,54.284,54.454,53.346,53.526,740780,0
2015-04-13,53.296,54.304,53.276,53.805,558391,0
2015-04-14,53.645,54.094,52.588,53.635,817343,0
2015-04-15,53.745,54.484,53.396,53.995,530483,0
2015-04-16,53.855,54.553,53.516,54.414,387170,0
2015-04-17,54.044,54.074,53.136,53.406,329403,0
2015-04-20,53.935,54.374,53.585,53.825,271077,0
2015-04-21,53.935,54.224,53.386,53.476,357193,0
2015-04-22,53.486,54.035,52.937,53.945,206974,0
2015-04-23,53.695,54.344,53.546,54.214,272782,0
2015-04-24,54.025,54.274,53.815,54.094,287734,0
2015-04-27,54.124,54.563,53.186,53.326,225782,0
2015-04-28,53.406,54.284,53.087,54.244,282903,0
2015-04-29,54.035,54.643,53.905,54.364,242818,0
2015-04-30,54.134,54.364,52.598,52.727,414785,0
2015-05-01,52.967,53.406,52.468,52.947,270978,0
2015-05-04,52.957,53.655,52.288,53.376,234099,0
2015-05-05,53.136,53.675,52.957,53.326,422501,0
2015-05-06,53.276,53.875,52.707,53.406,405642,0
2015-05-07,53.166,54.015,53.166,53.835,255688,0
2015-05-08,54.104,54.623,53.575,53.865,234300,0
2015-05-11,53.795,54.883,53.615,54.653,359667,0
2015-05-12,52.198,53.845,51.869,53.057,854285,0
2015-05-13,53.037,53.575,52.647,53.426,459781,0
2015-05-14,53.595,54.134,53.276,54.005,290620,0
2015-05-15,53.965,54.184,52.837,53.136,307185,0
2015-05-18,53.166,54.214,53.166,54.174,340856,0
2015-05-19,54.344,54.543,53.815,54.134,217664,0
2015-05-20,54.284,54.294,53.615,53.625,297735,0
2015-05-21,53.436,53.905,53.196,53.675,318579,0
2015-05-22,53.695,54.154,53.546,53.645,313569,0
2015-05-26,53.386,53.605,52.178,52.498,629893,0
2015-05-27,52.697,53.655,52.508,53.595,403761,0
2015-05-28,53.546,53.755,53.067,53.735,220902,0
2015-05-29,53.615,53.805,52.687,53.146,260355,0
2015-06-01,53.865,55.062,53.865,54.703,733325,0
2015-06-02,54.683,55.412,54.464,55.312,444011,0
2015-06-03,55.661,56.799,55.302,56.449,394942,0
2015-06-04,55.97,56.409,55.631,55.98,294929,0
2015-06-05,56.519,57.288,55.92,56.908,456273,0
2015-06-08,56.908,58.016,56.779,57.717,1265499,0
2015-06-09,58.345,58.345,56.948,57.826,719076,0
2015-06-10,58.355,59.712,57.876,59.213,841895,0
2015-06-11,59.283,59.712,58.974,59.503,364163,0
2015-06-12,59.213,59.253,58.565,58.914,378808,0
2015-06-15,58.355,59.154,57.507,58.854,352251,0
2015-06-16,58.605,59.423,58.375,59.283,381614,0
2015-06-17,59.553,59.802,58.445,58.455,431320,0
2015-06-18,58.844,59.074,58.305,58.635,369288,0
2015-06-19,58.615,58.794,58.355,58.495,686865,0
2015-06-22,59.184,59.493,59.094,59.463,342029,0
2015-06-23,59.583,59.762,59.353,59.603,342811,0
2015-06-24,59.353,59.702,58.515,58.774,347742,0
2015-06-25,58.335,59.213,58.335,59.054,370891,0
2015-06-26,59.203,59.473,58.864,59.353,510088,0
2015-06-29,58.385,58.575,56.958,57.008,450561,0
2015-06-30,57.826,57.856,57.068,57.617,439694,0
2015-07-01,58.495,58.585,57.816,58.106,329904,0
2015-07-02,58.146,58.146,57.108,57.597,407970,0
2015-07-06,56.819,57.298,56.399,57.048,494454,0
2015-07-07,56.958,56.958,55.002,56.18,407970,0
2015-07-08,55.511,55.92,54.753,55.022,358364,0
2015-07-09,55.891,56.28,55.461,55.601,574024,0
2015-07-10,56.649,56.958,55.911,56.19,544762,0
2015-07-13,56.839,57.218,56.499,57.018,570918,0
2015-07-14,56.819,57.537,56.629,57.248,381782,0
2015-07-15,57.178,57.517,56.878,57.088,458193,0
2015-07-16,57.667,57.757,57.337,57.617,429015,0
2015-07-17,57.557,57.557,56.769,57.288,329904,0
2015-07-20,57.417,57.517,56.948,57.128,208144,0
2015-07-21,56.938,57.228,56.13,56.609,293326,0
2015-07-22,56.389,57.327,56.389,57.318,361772,0
2015-07-23,57.507,57.507,56.13,56.36,299338,0
2015-07-24,56.23,56.409,55.422,55.541,459981,0
2015-07-27,54.963,54.963,54.344,54.613,225180,0
2015-07-28,55.002,55.092,54.444,54.693,337520,0
2015-07-29,54.653,55.402,54.484,55.052,478621,0
2015-07-30,54.963,55.092,54.394,54.763,489744,0
2015-07-31,54.803,55.242,54.084,54.833,408571,0
2015-08-03,54.933,55.192,54.543,55.062,383978,0
2015-08-04,55.082,55.92,54.982,55.501,436130,0
2015-08-05,55.811,56.11,55.152,55.182,364277,0
2015-08-06,55.252,55.591,54.344,54.703,250095,0
2015-08-07,54.324,54.923,53.775,54.404,273884,0
2015-08-10,54.853,55.382,54.753,55.312,428514,0
2015-08-11,52.538,53.945,51.889,53.126,711079,0
2015-08-12,52.568,52.568,50.612,51.889,745891,0
2015-08-13,51.989,52.887,51.889,52.548,421699,0
2015-08-14,52.368,52.887,52.288,52.877,227786,0
2015-08-17,52.468,52.957,52.029,52.927,292624,0
2015-08-18,52.787,52.897,52.258,52.408,170163,0
2015-08-19,51.949,52.019,51.24,51.43,290319,0
2015-08-20,50.592,50.722,49.863,49.923,367384,0
2015-08-21,48.915,49.454,47.518,48.187,606995,0
2015-08-24,44.515,47.209,43.776,45.682,842038,0
2015-08-25,47.189,47.219,45.313,45.343,804315,0
2015-08-26,46.461,47.039,45.173,46.86,809927,0
2015-08-27,47.349,47.558,46.251,47.029,722040,0
2015-08-28,47.029,47.139,46.271,46.97,419495,0
2015-08-31,46.82,46.88,46.211,46.501,381013,0
2015-09-01,45.423,45.812,44.894,45.004,606293,0
2015-09-02,45.722,45.912,45.074,45.802,539350,0
2015-09-03,45.902,46.471,45.523,45.872,425608,0
2015-09-04,45.213,45.792,44.984,45.463,401657,0
2015-09-08,46.291,46.72,45.952,46.56,453868,0
2015-09-09,47.189,47.379,45.662,45.762,432823,0
2015-09-10,45.782,46.421,45.722,45.862,376667,0
2015-09-11,45.213,45.622,45.034,45.323,812934,0
2015-09-14,45.473,45.523,44.934,45.124,478220,0
2015-09-15,45.373,45.812,45.114,45.752,661010,0
2015-09-16,45.882,46.57,45.642,46.501,492951,0
2015-09-17,46.61,47.259,45.772,45.882,469512,0
2015-09-18,45.233,45.233,44.465,44.575,1030999,0
2015-09-21,44.984,45.543,44.804,44.974,335215,0
2015-09-22,44.305,44.345,43.786,44.166,450060,0
2015-09-23,44.305,44.505,43.936,44.146,558190,0
2015-09-24,43.677,44.106,43.587,43.956,637887,0
2015-09-25,44.545,44.635,44.106,44.285,634152,0
2015-09-28,43.776,44.056,42.12,42.16,659520,0
2015-09-29,42.15,42.3,41.441,41.601,736671,0
2015-09-30,42.14,42.26,41.621,42.01,841595,0
2015-10-01,41.91,42.1,41.352,41.861,618920,0
2015-10-02,40.982,41.831,40.434,41.831,790887,0
2015-10-05,42.28,43.258,42.01,43.218,659534,0
2015-10-06,43.058,43.118,42.479,42.659,505879,0
2015-10-07,43.008,43.307,42.719,43.278,432923,0
2015-10-08,43.098,43.487,42.998,43.367,349044,0
2015-10-09,43.517,43.647,42.968,43.098,363074,0
2015-10-12,43.148,43.158,42.809,42.978,270432,0
2015-10-13,42.649,43.068,42.08,42.1,342230,0
2015-10-14,42.05,42.05,40.763,40.823,588956,0
2015-10-15,41.132,41.601,40.863,41.591,696886,0
2015-10-16,41.731,41.91,41.362,41.801,380712,0
2015-10-19,41.481,41.92,41.411,41.751,413940,0
2015-10-20,41.771,42.04,41.621,41.91,343681,0
2015-10-21,42.09,42.09,41.132,41.262,388729,0
2015-10-22,41.481,42.28,41.262,41.99,487840,0
2015-10-23,42.479,43.447,42.1,43.417,657001,0
2015-10-26,43.407,43.727,43.307,43.567,529229,0
2015-10-27,43.228,43.567,43.058,43.517,702699,0
2015-10-28,43.607,45.972,43.497,45.952,709714,0
2015-10-29,45.613,46.421,45.333,45.343,838989,0
2015-10-30,45.293,45.632,44.325,44.335,714424,0
2015-11-02,44.475,45.712,44.475,45.543,569341,0
2015-11-03,45.493,46.042,45.493,45.642,335816,0
2015-11-04,45.722,46.022,45.303,45.802,345768,0
2015-11-05,43.936,44.485,42.16,42.908,1155464,0
2015-11-06,43.387,45.144,43.178,44.834,814136,0
2015-11-09,46.281,47.069,45.912,46.7,987884,0
2015-11-10,46.471,46.74,45.583,45.892,513595,0
2015-11-11,46.221,46.301,45.583,45.583,299238,0
2015-11-12,45.223,45.393,44.295,44.315,378006,0
2015-11-13,44.006,44.355,43.727,43.926,640065,0
2015-11-16,43.876,44.814,43.717,44.804,396245,0
2015-11-17,44.914,45.613,44.495,44.784,367784,0
2015-11-18,45.034,45.463,44.724,45.363,336017,0
2015-11-19,45.303,45.573,44.724,44.844,391435,0
2015-11-20,45.094,45.413,44.884,45.004,274786,0
2015-11-23,44.924,45.283,44.455,44.475,326296,0
2015-11-24,44.136,45.004,43.926,44.764,399251,0
2015-11-25,44.834,45.213,44.675,45.153,247127,0
2015-11-27,45.153,45.672,44.844,45.613,152425,0
2015-11-30,45.662,45.662,45.094,45.263,406567,0
2015-12-01,45.603,45.842,45.144,45.553,449296,0
2015-12-02,45.662,45.922,45.094,45.183,337520,0
2015-12-03,45.443,45.603,44.126,44.206,516729,0
2015-12-04,44.355,45.114,44.106,45.094,485034,0
2015-12-07,45.014,45.014,43.876,44.116,364978,0
2015-12-08,43.697,43.886,43.198,43.268,765318,0
2015-12-09,43.028,43.597,41.871,42.15,720837,0
2015-12-10,42.459,43.617,42.33,43.317,739577,0
2015-12-11,42,42.938,41.791,41.94,763729,0
2015-12-14,42.01,42.469,41.212,41.471,799671,0
2015-12-15,41.93,43.038,41.481,42.978,699291,0
2015-12-16,43.437,43.537,42.379,43.317,742383,0
2015-12-17,43.387,43.397,42.28,42.659,528928,0
2015-12-18,42.2,42.31,41.182,41.202,928480,0
2015-12-21,41.461,41.94,41.062,41.94,519708,0
2015-12-22,42.24,42.938,41.781,42.868,546842,0
2015-12-23,43.058,43.387,42.419,43.347,400755,0
2015-12-24,43.327,43.557,43.248,43.367,139534,0
2015-12-28,43.118,43.208,42.759,43.148,275434,0
2015-12-29,43.427,43.856,43.327,43.836,326499,0
2015-12-30,43.677,43.826,43.178,43.198,265361,0
2015-12-31,42.938,43.058,42.23,42.27,489036,0
2016-01-04,41.302,41.431,40.464,41.352,884855,0
2016-01-05,41.362,41.581,40.743,40.952,546344,0
2016-01-06,40.184,40.434,39.306,39.426,975767,0
2016-01-07,38.418,38.877,37.031,37.25,829875,0
2016-01-08,37.709,37.749,36.342,36.382,856643,0
2016-01-11,36.522,36.652,35.787,36.183,620824,0
2016-01-12,37.28,37.28,36.322,37.061,891266,0
2016-01-13,37.111,37.29,34.975,35.095,802229,0
2016-01-14,35.325,36.083,34.267,35.784,1148982,0
2016-01-15,34.626,35.125,34.162,35.015,859795,0
2016-01-19,35.604,35.684,34.127,34.606,803814,0
2016-01-20,33.738,34.317,32.56,33.858,1042875,0
2016-01-21,33.888,34.077,33.049,33.089,1135654,0
2016-01-22,33.758,34.466,33.508,33.908,850979,0
2016-01-25,33.618,33.818,31.892,31.972,958179,0
2016-01-26,32.191,33.089,32.071,33.049,970027,0
2016-01-27,32.97,34.277,32.86,33.169,1007837,0
2016-01-28,33.618,33.618,32.501,32.72,604539,0
2016-01-29,32.96,33.419,32.72,33.389,726714,0
2016-02-01,33.139,33.389,32.65,33.109,624266,0
2016-02-02,32.381,32.456,30.959,31.273,725719,0
2016-02-03,31.423,31.428,29.367,30.764,1069027,0
2016-02-04,30.714,31.932,30.535,31.612,921721,0
2016-02-05,31.652,32.171,31.084,31.153,819765,0
2016-02-08,30.585,30.585,29.627,30.126,818731,0
2016-02-09,29.407,30.864,29.277,30.445,680692,0
2016-02-10,30.824,31.563,30.126,30.185,533555,0
2016-02-11,29.357,29.437,28.509,29.098,650696,0
2016-02-12,29.846,29.926,29.078,29.547,664910,0
2016-02-16,29.966,30.779,29.247,30.734,797128,0
2016-02-17,31.034,32.002,30.884,31.732,1038117,0
2016-02-18,31.812,31.822,30.994,31.054,942306,0
2016-02-19,30.924,31.213,30.525,31.114,624074,0
2016-02-22,30.006,30.635,28.01,28.918,2489604,0
2016-02-23,28.769,28.798,27.9,28.01,1297891,0
2016-02-24,26.443,26.932,24.947,26.673,2109530,0
2016-02-25,26.823,28.679,26.813,28.649,1483121,0
2016-02-26,29.228,30.195,29.038,29.507,1614822,0
2016-02-29,29.507,29.537,28.838,28.898,735024,0
2016-03-01,29.158,30.625,28.958,30.465,492886,0
2016-03-02,30.425,30.934,30.225,30.694,417678,0
2016-03-03,30.635,31.423,30.475,31.183,706036,0
2016-03-04,31.333,32.032,31.293,31.902,924633,0
2016-03-07,31.473,32.101,31.283,31.962,498959,0
2016-03-08,31.473,31.802,30.525,30.535,566006,0
2016-03-09,30.744,30.904,30.265,30.485,398981,0
2016-03-10,30.674,30.794,29.796,30.305,483348,0
2016-03-11,30.754,31.922,30.555,31.872,399520,0
2016-03-14,31.672,31.792,30.994,31.243,432154,0
2016-03-15,30.894,30.894,29.747,30.026,540085,0
2016-03-16,29.996,30.824,29.542,29.716,744965,0
2016-03-17,29.607,30.415,28.818,30.036,727151,0
2016-03-18,30.086,31.153,29.936,31.074,1620069,0
2016-03-21,31.044,31.543,30.56,30.944,480576,0
2016-03-22,30.515,30.784,30.076,30.505,342939,0
2016-03-23,30.445,30.445,29.158,29.188,641218,0
2016-03-24,28.858,29.108,28.01,29.018,659823,0
2016-03-28,29.088,29.138,28.449,28.749,531296,0
2016-03-29,28.579,29.587,28.065,29.427,597981,0
2016-03-30,29.697,30.475,29.617,29.816,488040,0
2016-03-31,29.567,30.006,29.457,29.537,330477,0
2016-04-01,28.908,29.557,28.359,29.507,631345,0
2016-04-04,29.537,29.996,28.828,29.008,432306,0
2016-04-05,28.559,28.699,27.92,28.1,667517,0
2016-04-06,27.94,29.736,27.94,29.048,852537,0
2016-04-07,28.729,28.883,27.432,27.691,664081,0
2016-04-08,28.14,28.23,27.272,27.431,637424,0
2016-04-11,27.641,28.539,27.481,27.91,638506,0
2016-04-12,28.04,28.808,27.99,28.739,433606,0
2016-04-13,29.158,30.994,29.148,30.794,981810,0
2016-04-14,30.704,31.712,30.475,31.123,801148,0
2016-04-15,31.094,31.313,30.674,30.724,611950,0
2016-04-18,30.345,31.378,30.345,31.203,498664,0
2016-04-19,31.363,31.802,31.163,31.632,585326,0
2016-04-20,31.652,32.66,31.543,32.471,555796,0
2016-04-21,32.62,33.688,32.62,33.439,827944,0
2016-04-22,33.409,34.302,33.409,34.167,922441,0
2016-04-25,34.007,34.15,33.239,33.598,671872,0
2016-04-26,33.798,34.147,33.508,34.067,421005,0
2016-04-27,33.858,34.247,33.668,34.047,456146,0
2016-04-28,33.548,33.848,33.219,33.359,733713,0
2016-04-29,33.249,33.389,32.501,32.84,727697,0
2016-05-02,32.72,33.099,32.271,33.099,952888,0
2016-05-03,32.461,32.481,31.084,31.802,791746,0
2016-05-04,31.403,32.022,30.724,31.632,830419,0
2016-05-05,31.662,31.762,30.939,31.213,519629,0
2016-05-06,30.894,31.453,30.495,31.213,577829,0
2016-05-09,31.173,31.672,30.854,30.994,778423,0
2016-05-10,30.555,34.666,30.555,34.157,2519218,0
2016-05-11,34.017,34.217,33.409,33.578,1071318,0
2016-05-12,33.927,34.696,33.229,33.618,929915,0
2016-05-13,33.598,34.396,33.139,33.429,692160,0
2016-05-16,33.419,34.197,33.419,33.798,837271,0
2016-05-17,33.728,34.696,33.399,33.728,792234,0
2016-05-18,33.748,35.873,33.748,35.734,1515273,0
2016-05-19,35.464,35.993,34.536,34.895,788201,0
2016-05-20,35.095,36.178,35.095,35.993,906312,0
2016-05-23,35.903,36.243,35.374,35.614,1036988,0
2016-05-24,36.033,36.871,35.843,36.602,895551,0
2016-05-25,36.901,37.62,36.881,37.121,905325,0
2016-05-26,37.031,37.191,36.542,37.101,650787,0
2016-05-27,37.121,37.939,37.121,37.789,704652,0
2016-05-31,38.039,38.388,37.62,37.699,819494,0
2016-06-01,37.26,38.049,36.791,37.869,754694,0
2016-06-02,37.719,38.129,37.61,38.109,501185,0
2016-06-03,37.66,37.66,36.302,36.901,801150,0
2016-06-06,37.001,38.438,36.896,38.039,769215,0
2016-06-07,37.999,38.099,37.56,37.59,481499,0
2016-06-08,37.45,37.729,37.24,37.56,519298,0
2016-06-09,37.22,37.22,36.263,36.662,600003,0
2016-06-10,35.833,35.913,35.11,35.364,659186,0
2016-06-13,35.005,35.384,34.556,34.706,847686,0
2016-06-14,33.818,35.03,33.468,33.888,924597,0
2016-06-15,34.247,35.095,33.967,34.247,781093,0
2016-06-16,33.798,34.157,33.239,34.087,735576,0
2016-06-17,34.137,34.846,34.007,34.257,1986528,0
2016-06-20,35.155,35.654,34.895,34.945,811713,0
2016-06-21,35.185,35.235,34.267,34.626,578806,0
2016-06-22,34.666,35.215,34.666,34.955,609750,0
2016-06-23,35.564,36.282,35.165,36.262,583029,0
2016-06-24,33.548,34.037,32.461,32.481,1397095,0
2016-06-27,31.662,31.722,29.886,30.245,1153098,0
2016-06-28,31.123,31.253,29.736,30.325,956643,0
2016-06-29,30.375,31.064,30.046,30.964,730491,0
2016-06-30,30.904,31.393,30.485,31.383,919653,0
2016-07-01,31.193,31.752,30.694,30.904,760251,0
2016-07-05,30.365,30.365,28.898,29.188,916774,0
2016-07-06,28.788,29.657,28.429,29.437,950152,0
2016-07-07,29.597,30.325,29.397,29.856,872743,0
2016-07-08,30.405,30.724,30.166,30.555,813391,0
2016-07-11,30.964,31.328,30.704,31.163,665851,0
2016-07-12,31.712,32.55,31.642,32.281,686340,0
2016-07-13,32.331,32.341,31.812,32.032,609074,0
2016-07-14,32.85,33.439,32.624,32.71,637487,0
2016-07-15,33.279,33.359,32.67,33.209,563569,0
2016-07-18,32.78,33.369,32.78,33.269,274670,0
2016-07-19,32.96,33.409,32.8,33.159,291262,0
2016-07-20,33.429,33.798,32.91,33.798,352481,0
2016-07-21,33.838,34.127,33.399,33.618,513658,0
2016-07-22,33.748,34.127,33.513,34.107,349368,0
2016-07-25,34.047,34.382,33.908,34.157,310099,0
2016-07-26,34.037,34.556,34.007,34.436,487662,0
2016-07-27,34.436,35.105,34.436,34.995,406730,0
2016-07-28,34.846,35.11,34.367,34.965,345288,0
2016-07-29,34.786,35.424,34.566,35.275,852727,0
2016-08-01,35.305,35.903,34.846,35.045,945743,0
2016-08-02,34.945,35.285,33.538,33.927,1133330,0
2016-08-03,35.594,36.991,34.955,36.522,1564419,0
2016-08-04,36.452,36.572,35.769,35.933,1047834,0
2016-08-05,36.472,37.41,36.312,37.171,810502,0
2016-08-08,37.33,37.595,36.901,37.071,390145,0
2016-08-09,37.051,37.191,36.602,36.781,399011,0
2016-08-10,36.811,36.811,36.113,36.233,455777,0
2016-08-11,36.482,36.682,36.153,36.432,292313,0
2016-08-12,35.933,36.292,35.558,36.253,241565,0
2016-08-15,36.392,37.27,36.283,37.161,253357,0
2016-08-16,36.911,37.45,36.801,37.131,380370,0
2016-08-17,37.21,37.669,37.021,37.25,439664,0
2016-08-18,37.28,37.36,36.881,37.28,327949,0
2016-08-19,37.101,37.48,36.821,37.34,410980,0
2016-08-22,37.191,37.3,36.722,37.29,221029,0
2016-08-23,37.61,37.899,37.48,37.6,257698,0
2016-08-24,37.5,37.999,37.49,37.66,302311,0
2016-08-25,37.54,37.829,37.39,37.56,380663,0
2016-08-26,37.769,38.568,37.57,38.228,485654,0
2016-08-29,38.438,39.146,38.268,38.927,361838,0
2016-08-30,39.027,39.755,38.917,39.735,402560,0
2016-08-31,39.855,39.875,38.877,39.266,525058,0
2016-09-01,39.486,39.77,38.268,38.607,493728,0
2016-09-02,38.817,38.917,38.119,38.837,421173,0
2016-09-06,38.887,39.196,37.859,38.119,356442,0
2016-09-07,38.029,38.458,37.869,38.238,355976,0
2016-09-08,38.178,38.707,38.119,38.318,318964,0
2016-09-09,38.288,38.967,38.009,38.019,526934,0
2016-09-12,37.56,38.867,37.28,38.837,493768,0
2016-09-13,38.109,38.602,37.36,37.819,357460,0
2016-09-14,37.839,38.049,37.201,37.26,312008,0
2016-09-15,37.24,38.238,37.24,38.208,229734,0
2016-09-16,37.829,37.909,37.32,37.65,472276,0
2016-09-19,37.929,38.568,37.679,38.049,273159,0
2016-09-20,38.468,38.468,37.969,38.168,227278,0
2016-09-21,38.428,39.206,38.298,38.937,513479,0
2016-09-22,39.366,39.615,39.116,39.396,556446,0
2016-09-23,39.146,39.695,38.937,38.997,274421,0
2016-09-26,38.198,39.007,37.101,37.37,478073,0
2016-09-27,37.031,37.42,36.811,37.28,474496,0
2016-09-28,37.46,37.729,36.941,37.709,449108,0
2016-09-29,37.64,38.089,36.717,37.041,420271,0
2016-09-30,37.55,38.747,37.25,38.368,650704,0
2016-10-03,37.749,38.548,37.749,38.258,419586,0
2016-10-04,38.448,39.166,38.408,38.957,483998,0
2016-10-05,39.306,40.513,39.166,39.955,566442,0
2016-10-06,39.945,40.064,39.366,39.635,435172,0
2016-10-07,39.635,39.945,39.346,39.655,335943,0
2016-10-10,40.384,40.434,39.755,39.905,469507,0
2016-10-11,39.805,40.019,38.997,39.266,495344,0
2016-10-12,39.256,39.625,38.917,39.047,323743,0
2016-10-13,38.418,38.578,37.809,38.288,383925,0
2016-10-14,39.047,39.356,38.248,38.518,307011,0
2016-10-17,38.518,38.588,37.929,38.119,242395,0
2016-10-18,38.707,38.777,38.138,38.318,188425,0
2016-10-19,38.568,38.967,38.268,38.867,296390,0
2016-10-20,38.607,39.047,38.298,38.308,269911,0
2016-10-21,37.799,38.508,37.66,38.278,282777,0
2016-10-24,38.827,38.897,38.198,38.428,246124,0
2016-10-25,38.418,38.607,37.879,38.248,306807,0
2016-10-26,37.949,38.637,37.949,38.518,415705,0
2016-10-27,39.067,39.962,38.897,39.765,722903,0
2016-10-28,39.765,40.064,38.917,39.366,614129,0
2016-10-31,39.466,39.705,39.027,39.057,705986,0
2016-11-01,39.506,39.975,38.647,39.296,626531,0
2016-11-02,39.027,39.106,38.378,38.428,685112,0
2016-11-03,38.717,39.017,37.101,37.43,786588,0
2016-11-04,37.5,37.989,36.632,37.081,454133,0
2016-11-07,38.019,38.498,37.979,38.119,519933,0
2016-11-08,37.839,38.508,37.45,38.009,256125,0
2016-11-09,38.528,41.162,38.518,41.152,956759,0
2016-11-10,41.801,44.295,41.801,43.796,1244648,0
2016-11-11,43.517,45.533,43.248,45.453,900941,0
2016-11-14,45.642,47.838,45.642,47.469,786293,0
2016-11-15,46.8,48.556,46.321,48.287,606253,0
2016-11-16,47.249,48.965,47.249,48.446,608544,0
2016-11-17,48.486,49.804,48.096,49.754,407043,0
2016-11-18,49.744,50.811,49.614,50.522,604055,0
2016-11-21,50.522,50.522,49.484,49.873,661138,0
2016-11-22,50.153,50.692,49.704,50.652,467497,0
2016-11-23,50.402,50.672,49.524,50.492,532668,0
2016-11-25,50.492,50.492,49.973,50.412,132643,0
2016-11-28,49.604,50.053,48.706,48.806,505558,0
2016-11-29,48.896,49.529,48.636,49.055,450885,0
2016-11-30,49.903,50.273,49.384,49.744,317014,0
2016-12-01,50.003,51.24,50.003,50.821,444807,0
2016-12-02,50.352,50.482,49.315,49.424,350862,0
2016-12-05,50.173,50.881,49.784,50.113,280610,0
2016-12-06,50.612,50.682,49.355,50.592,277613,0
2016-12-07,50.552,52.208,50.263,52.079,573136,0
2016-12-08,52.608,52.767,50.562,52.318,544591,0
2016-12-09,52.149,52.498,51.31,51.949,360422,0
2016-12-12,51.849,52.208,50.293,50.981,344626,0
2016-12-13,51.231,51.51,49.903,50.602,432053,0
2016-12-14,50.073,51.809,49.744,51.4,666626,0
2016-12-15,51.769,52.488,51.28,51.49,474405,0
2016-12-16,51.769,51.909,50.063,50.173,1040584,0
2016-12-19,49.913,50.742,49.404,49.913,494987,0
2016-12-20,50.552,52.248,50.482,52.248,445577,0
2016-12-21,52.188,52.188,51.191,51.759,277808,0
2016-12-22,51.729,51.829,50.931,51.33,315451,0
2016-12-23,51.38,51.6,50.871,51.59,192735,0
2016-12-27,51.709,51.979,51.29,51.61,154104,0
2016-12-28,51.65,51.65,50.273,50.472,187716,0
2016-12-29,50.632,50.861,49.454,49.973,253903,0
2016-12-30,50.053,50.063,49.554,49.843,243040,0
2017-01-03,50.931,51.315,49.414,49.824,428345,0
2017-01-04,49.973,51.3,49.973,50.991,617558,0
2017-01-05,50.742,51.43,49.704,50.223,464148,0
2017-01-06,50.143,51.041,49.814,50.622,483590,0
2017-01-09,49.983,50.612,49.404,49.953,387852,0
2017-01-10,50.253,50.572,49.674,50.382,396723,0
2017-01-11,50.372,50.567,49.614,50.472,287436,0
2017-01-12,50.053,50.093,48.466,49.734,353841,0
2017-01-13,50.253,51.6,50.143,50.602,572135,0
2017-01-17,50.033,50.063,48.227,48.436,460947,0
2017-01-18,48.726,49.065,47.518,49.025,474160,0
2017-01-19,49.165,49.399,48.037,48.506,273975,0
2017-01-20,48.526,49.115,48.456,48.796,266999,0
2017-01-23,48.397,48.955,47.708,48.436,325823,0
2017-01-24,48.826,49.794,48.526,49.285,386825,0
2017-01-25,49.923,50.273,49.514,50.143,304749,0
2017-01-26,50.003,50.946,50.003,50.642,389684,0
2017-01-27,50.662,50.662,49.694,50.093,211088,0
2017-01-30,49.584,49.774,48.476,49.604,458836,0
2017-01-31,49.065,50.791,49.035,50.223,622828,0
2017-02-01,51.021,52.797,50.492,51.979,688778,0
2017-02-02,51.68,51.68,50.742,51.32,554126,0
2017-02-03,52.318,53.585,52.149,53.416,586518,0
2017-02-06,52.288,53.441,52.288,53.386,334558,0
2017-02-07,53.885,54.094,53.546,54.035,448232,0
2017-02-08,53.546,53.795,52.069,52.518,354790,0
2017-02-09,52.807,53.845,52.588,53.276,436074,0
2017-02-10,53.805,53.805,52.977,53.097,330339,0
2017-02-13,53.266,53.985,53.037,53.615,338392,0
2017-02-14,53.286,54.384,53.057,54.124,474298,0
2017-02-15,54.354,55.631,54.094,55.242,565086,0
2017-02-16,55.202,55.561,54.578,55.312,443767,0
2017-02-17,54.823,55.102,54.114,55.012,316082,0
2017-02-21,55.382,55.681,54.753,55.232,326270,0
2017-02-22,54.334,55.541,54.334,55.102,304070,0
2017-02-23,55.022,55.072,54.104,54.593,291280,0
2017-02-24,53.476,54.404,53.047,53.835,538598,0
2017-02-27,53.905,54.563,53.785,54.274,339115,0
2017-02-28,53.366,54.124,52.887,53.845,601416,0
2017-03-01,55.122,56.499,55.122,55.711,659752,0
2017-03-02,55.651,55.701,54.025,54.124,361959,0
2017-03-03,54.124,54.653,53.705,54.094,301304,0
2017-03-06,53.516,53.775,53.007,53.496,283153,0
2017-03-07,53.605,53.605,52.697,52.827,316721,0
2017-03-08,53.575,54.005,52.697,52.717,322144,0
2017-03-09,53.186,53.835,52.867,53.665,389530,0
2017-03-10,53.985,53.985,52.468,53.286,344444,0
2017-03-13,53.296,53.935,52.927,53.396,346899,0
2017-03-14,53.087,53.456,52.328,53.326,247481,0
2017-03-15,53.536,54.054,52.807,53.186,416139,0
2017-03-16,53.356,54.144,53.336,53.885,309610,0
2017-03-17,53.975,53.975,52.647,52.787,884935,0
2017-03-20,52.009,52.368,51.34,51.959,384080,0
2017-03-21,52.238,52.358,48.277,48.526,724843,0
2017-03-22,47.798,48.606,47.457,48.077,568837,0
2017-03-23,47.987,48.945,47.439,48.357,476016,0
2017-03-24,48.516,48.686,47.848,48.157,388727,0
2017-03-27,46.351,47.479,46.042,47.359,554125,0
2017-03-28,47.209,49.1,46.97,48.786,514987,0
2017-03-29,48.746,48.945,48.097,48.896,472936,0
2017-03-30,48.886,49.843,48.886,49.774,625274,0
2017-03-31,49.514,50.632,49.514,50.083,603441,0
2017-04-03,50.233,50.961,48.706,49.804,613591,0
2017-04-04,49.305,49.963,48.905,49.115,461466,0
2017-04-05,49.774,49.863,47.269,47.359,669895,0
2017-04-06,47.239,48.945,46.905,48.456,352397,0
2017-04-07,47.698,48.596,47.698,48.137,313208,0
2017-04-10,48.027,48.626,47.189,47.558,460906,0
2017-04-11,47.059,47.588,46.421,47.548,430295,0
2017-04-12,47.498,47.498,46.221,46.301,352631,0
2017-04-13,45.942,46.79,45.523,45.543,323330,0
2017-04-17,45.702,46.471,45.183,46.441,271973,0
2017-04-18,45.932,46.541,45.413,46.241,358565,0
2017-04-19,46.84,47.269,46.66,46.85,468241,0
2017-04-20,47.528,48.007,47.109,47.658,322956,0
2017-04-21,47.518,47.813,46.481,46.88,475430,0
2017-04-24,48.586,49.035,48.167,48.586,466356,0
2017-04-25,49.364,49.544,48.866,48.866,327103,0
2017-04-26,48.806,49.684,48.706,49.105,340161,0
2017-04-27,49.185,49.554,48.586,48.766,398736,0
2017-04-28,48.536,49.115,48.486,48.766,610334,0
2017-05-01,49.055,49.943,48.786,49.534,594155,0
2017-05-02,49.544,49.804,47.718,48.307,624261,0
2017-05-03,47.878,49.045,47.758,48.756,533018,0
2017-05-04,49.255,49.374,48.476,49.115,330672,0
2017-05-05,49.315,49.34,47.538,47.928,633959,0
2017-05-08,47.938,48.247,47.399,48.247,346359,0
2017-05-09,48.357,48.716,47.688,47.828,416739,0
2017-05-10,47.688,48.057,47.419,48.007,371836,0
2017-05-11,47.788,47.798,46.746,47.159,391051,0
2017-05-12,46.481,46.91,45.882,46.471,304580,0
2017-05-15,46.74,47.319,46.74,47.319,364932,0
2017-05-16,47.419,47.987,46.98,47.878,283068,0
2017-05-17,46.471,46.7,44.206,44.595,492434,0
2017-05-18,44.395,45.263,43.981,44.225,470450,0
2017-05-19,44.345,45.144,44.325,44.914,342522,0
2017-05-22,45.443,45.523,44.395,44.575,424551,0
2017-05-23,43.447,44.285,42.829,44.066,949879,0
2017-05-24,43.926,44.185,42.759,43.337,792369,0
2017-05-25,43.447,44.076,43.083,43.258,473293,0
2017-05-26,43.068,43.697,42.868,43.128,327938,0
2017-05-30,42.948,43.128,42.439,43.108,309338,0
2017-05-31,43.068,43.068,41.841,42.539,393744,0
2017-06-01,42.988,43.866,42.2,43.856,482441,0
2017-06-02,43.307,43.856,42.918,42.978,311791,0
2017-06-05,43.427,43.452,42.828,42.858,245309,0
2017-06-06,42.29,42.858,41.95,42.719,434878,0
2017-06-07,42.818,43.278,42.539,42.749,331808,0
2017-06-08,42.669,44.675,42.669,43.936,488950,0
2017-06-09,44.136,45.662,44.136,45.543,497116,0
2017-06-12,45.603,46.391,45.413,46.062,491374,0
2017-06-13,46.401,46.6,45.922,46.541,619267,0
2017-06-14,45.972,46.461,45.069,46.411,508245,0
2017-06-15,46.012,46.87,45.782,45.892,374552,0
2017-06-16,43.697,45.553,43.427,45.333,1050138,0
2017-06-19,45.742,46.271,45.553,45.812,396878,0
2017-06-20,45.732,45.843,44.315,44.345,468948,0
2017-06-21,44.425,44.425,43.447,43.637,490054,0
2017-06-22,43.268,43.766,43.228,43.347,412077,0
2017-06-23,43.747,43.916,42.873,43.088,484919,0
2017-06-26,43.268,44.046,42.828,43.876,333663,0
2017-06-27,44.255,45.403,43.966,44.784,581059,0
2017-06-28,45.233,45.842,45.153,45.553,347560,0
2017-06-29,46.091,46.65,45.074,45.762,469667,0
2017-06-30,46.072,46.191,45.373,45.882,435250,0
2017-07-03,46.411,47.369,46.062,46.91,262457,0
2017-07-05,46.97,47.269,46.181,47.039,424936,0
2017-07-06,47.039,47.274,46.211,46.271,699579,0
2017-07-07,46.451,46.65,45.932,46.401,301592,0
2017-07-10,46.241,47.049,45.872,46.64,434716,0
2017-07-11,46.61,46.71,45.962,46.56,393550,0
2017-07-12,46.491,47.269,46.491,46.61,367739,0
2017-07-13,46.86,47.219,46.491,47.219,482477,0
2017-07-14,46.321,47.029,46.321,46.57,298494,0
2017-07-17,46.331,47.179,46.121,47.119,364865,0
2017-07-18,46.7,47.339,46.63,47.209,438727,0
2017-07-19,47.409,47.888,46.97,47.389,425531,0
2017-07-20,47.479,47.688,47.049,47.548,230578,0
2017-07-21,47.808,48.277,46.71,47.389,317919,0
2017-07-24,47.389,48.117,47.389,48.047,357690,0
2017-07-25,48.876,49.923,48.876,49.863,971127,0
2017-07-26,49.943,50.073,49.454,49.524,391112,0
2017-07-27,49.654,49.694,48.617,49.414,948195,0
2017-07-28,49.345,50.941,49.345,50.243,1159640,0
2017-07-31,51.221,51.889,49.863,50.742,1179105,0
2017-08-01,51.33,51.39,50.392,50.971,813184,0
2017-08-02,50.981,51.171,49.714,50.023,502717,0
2017-08-03,49.883,50.053,49.374,49.604,333197,0
2017-08-04,50.193,50.253,49.594,49.873,442158,0
2017-08-07,49.863,50.193,49.634,50.193,319858,0
2017-08-08,50.053,51.33,49.993,50.552,391249,0
2017-08-09,49.504,50.452,49.374,50.432,293752,0
2017-08-10,49.983,50.682,49.464,49.474,457938,0
2017-08-11,49.195,50.063,49.145,49.674,490663,0
2017-08-14,50.442,50.996,50.422,50.572,317807,0
2017-08-15,51.081,51.24,50.193,50.243,515864,0
2017-08-16,50.422,50.502,49.544,49.684,370339,0
2017-08-17,49.185,49.654,47.828,47.888,548268,0
2017-08-18,47.479,48.397,47.349,48.297,375788,0
2017-08-21,48.167,48.227,47.269,47.658,367161,0
2017-08-22,47.888,48.616,47.618,48.616,416705,0
2017-08-23,47.918,48.955,47.868,48.476,344556,0
2017-08-24,48.766,48.876,47.778,47.868,392579,0
2017-08-25,48.237,48.237,47.199,47.498,593420,0
2017-08-28,47.688,47.838,47.344,47.498,380615,0
2017-08-29,46.421,47.139,46.421,46.79,356898,0
2017-08-30,46.83,47.41,46.72,47.33,354896,0
2017-08-31,47.66,48.02,47.35,47.75,259289,0
2017-09-01,47.97,48.47,47.39,48.46,212752,0
2017-09-05,48.01,48.03,45.57,45.75,506274,0
2017-09-06,46.07,46.23,45.23,45.97,417798,0
2017-09-07,45.945,46.18,44.4401,45.24,353967,0
2017-09-08,45.17,46.29,45.17,45.6,612316,0
2017-09-11,46.45,47.7,46.23,47.35,499107,0
2017-09-12,47.82,48.47,47.63,48.31,224924,0
2017-09-13,48.24,48.49,47.48,48.41,339035,0
2017-09-14,48.45,48.84,48,48.09,266218,0
2017-09-15,48.09,48.57,47.93,48.44,512148,0
2017-09-18,48.66,49.46,48.41,49.4,214863,0
2017-09-19,49.58,49.96,49.17,49.61,294845,0
2017-09-20,49.72,50.58,49.265,50,360147,0
2017-09-21,50,50.66,49.69,50.6,229113,0
2017-09-22,50.52,51.155,50.21,50.9,246726,0
2017-09-25,50.75,51.16,50.44,50.86,172793,0
2017-09-26,51.16,51.8,50.8,51.44,271879,0
2017-09-27,52.39,53.36,52.07,52.95,434634,0
2017-09-28,52.37,53.39,52.21,53.38,347847,0
2017-09-29,53.41,54.07,53.19,53.46,336141,0
2017-10-02,53.58,54.12,53.345,53.98,394377,0
2017-10-03,54.29,54.73,54.11,54.32,523308,0
2017-10-04,54.29,54.3,53.22,53.41,337607,0
2017-10-05,53.48,53.91,53.37,53.46,439410,0
2017-10-06,53.8,53.86,52.62,53.44,408434,0
2017-10-09,53.27,53.34,52.65,52.87,251681,0
2017-10-10,52.92,53.34,52.77,53.2,243028,0
2017-10-11,53.03,53.79,52.83,53.31,233246,0
2017-10-12,53.45,53.94,52.88,52.97,301242,0
2017-10-13,52.98,53.02,52.2,52.75,361549,0
2017-10-16,52.75,53.235,52.01,52.35,286659,0
2017-10-17,52.6,52.6,51.1,51.12,569580,0
2017-10-18,51.48,52.18,51.1,51.85,397528,0
2017-10-19,51.31,52.07,51.1,52.06,225399,0
2017-10-20,52.9,52.97,52.315,52.81,266658,0
2017-10-23,52.85,53.035,51.98,52.35,261640,0
2017-10-24,52.65,53.095,52.51,52.89,286871,0
2017-10-25,53.27,53.27,52.15,52.41,393690,0
2017-10-26,52.34,52.4,51.27,51.84,512641,0
2017-10-27,51.79,52.03,50.94,51.99,471333,0
2017-10-30,51.53,52.02,51.06,51.72,481655,0
2017-10-31,53.14,54,51.98,53.03,744060,0
2017-11-01,53.09,53.66,52.32,52.54,312652,0
2017-11-02,52.59,54.29,52.315,53.96,330229,0
2017-11-03,53.82,53.87,52.65,53.21,243080,0
2017-11-06,53.08,53.7,52.79,53.32,209039,0
2017-11-07,53.24,53.41,51.54,52.19,279058,0
2017-11-08,51.88,52.98,51.47,52.32,350872,0
2017-11-09,51.82,52.66,51.45,52.43,208550,0
2017-11-10,52.5,52.91,52.14,52.59,305904,0
