Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.68,37.585,36.667,37.585,276498,0
2005-02-28,37.643,38.467,37.643,38.362,211460,0
2005-03-01,38.21,38.475,37.828,38.019,228343,0
2005-03-02,37.942,38.081,37.601,37.767,120648,0
2005-03-03,37.767,38.165,37.307,38.027,225074,0
2005-03-04,38.178,38.759,37.981,38.645,99056,0
2005-03-07,38.554,38.592,38.21,38.419,89504,0
2005-03-08,38.264,38.271,37.698,37.981,90290,0
2005-03-09,37.867,38.035,37.606,37.828,81131,0
2005-03-10,37.713,37.79,37.049,37.407,125754,0
2005-03-11,37.407,37.551,36.834,37.215,134779,0
2005-03-14,37.141,37.636,37.065,37.322,62550,0
2005-03-15,37.37,37.531,36.874,37.01,99843,0
2005-03-16,36.973,37.46,36.758,36.941,83223,0
2005-03-17,36.949,37.057,36.49,36.85,111357,0
2005-03-18,37.018,37.018,35.864,36.347,263806,0
2005-03-21,36.424,36.424,35.687,36.315,108613,0
2005-03-22,36.299,36.993,36.299,36.389,143023,0
2005-03-23,36.342,36.342,35.292,35.351,162392,0
2005-03-24,35.359,36.02,35.259,35.679,132164,0
2005-03-28,35.604,36.026,35.604,35.749,131118,0
2005-03-29,35.649,35.702,34.992,35.031,157420,0
2005-03-30,35.077,35.679,35.008,35.636,94479,0
2005-03-31,35.535,35.535,34.907,34.98,139885,0
2005-04-01,34.939,35.275,34.466,35.023,199427,0
2005-04-04,34.87,35.215,34.541,35.122,149042,0
2005-04-05,35.215,35.308,34.735,34.939,120386,0
2005-04-06,34.886,34.971,34.785,34.87,139102,0
2005-04-07,34.64,34.848,34.245,34.726,110312,0
2005-04-08,34.864,34.914,34.511,34.755,129420,0
2005-04-11,34.947,36.803,34.931,36.333,315233,0
2005-04-12,36.253,36.91,35.941,36.707,243129,0
2005-04-13,36.606,37.141,36.452,36.629,138052,0
2005-04-14,36.629,37.057,36.461,36.551,116722,0
2005-04-15,36.56,36.719,35.78,35.971,125097,0
2005-04-18,36.048,36.143,35.506,35.976,139102,0
2005-04-19,35.902,35.993,35.284,35.802,133210,0
2005-04-20,35.674,35.687,34.419,34.482,249146,0
2005-04-21,34.672,36.165,34.672,36.118,157420,0
2005-04-22,35.962,35.962,35.193,35.474,172600,0
2005-04-25,35.628,36.374,35.611,36.143,115549,0
2005-04-26,36.06,36.066,34.597,34.817,144598,0
2005-04-27,34.771,36.342,34.466,35.787,120778,0
2005-04-28,35.598,35.666,34.503,34.541,146296,0
2005-04-29,34.619,34.907,34.152,34.886,164093,0
2005-05-02,34.886,35.151,34.419,34.98,143157,0
2005-05-03,34.886,35.077,34.39,34.656,130593,0
2005-05-04,34.611,34.778,34.327,34.703,116461,0
2005-05-05,34.619,34.785,34.076,34.457,101542,0
2005-05-06,34.533,34.656,34.098,34.541,80083,0
2005-05-09,34.425,34.735,34.115,34.55,107953,0
2005-05-10,34.39,34.39,33.854,34.197,144860,0
2005-05-11,34.023,34.321,33.48,34.138,134521,0
2005-05-12,34.081,34.174,33.457,33.684,120518,0
2005-05-13,33.608,33.908,33.363,33.684,89114,0
2005-05-16,33.549,33.968,33.403,33.891,138707,0
2005-05-17,33.776,34.059,33.363,34.007,99580,0
2005-05-18,34.081,34.755,34.059,34.679,111099,0
2005-05-19,34.619,34.907,34.541,34.848,70793,0
2005-05-20,34.771,34.914,34.425,34.742,66736,0
2005-05-23,34.717,35.666,34.717,35.413,113060,0
2005-05-24,35.384,35.421,35.085,35.308,78384,0
2005-05-25,35.151,35.193,34.533,34.695,133210,0
2005-05-26,34.656,35,34.491,34.864,205575,0
2005-05-27,34.864,34.864,34.275,34.359,123790,0
2005-05-31,34.166,34.206,33.762,33.933,150094,0
2005-06-01,33.776,34.742,33.776,34.603,107823,0
2005-06-02,34.58,35.054,34.425,34.809,86754,0
2005-06-03,34.695,34.886,34.23,34.541,98927,0
2005-06-06,34.352,34.664,34.115,34.45,64511,0
2005-06-07,34.603,35.015,34.335,34.482,109656,0
2005-06-08,34.434,34.833,34.237,34.45,142106,0
2005-06-09,34.411,35,34.081,34.878,109396,0
2005-06-10,34.771,34.809,34.397,34.533,100757,0
2005-06-13,34.503,34.634,34.014,34.524,90290,0
2005-06-14,34.39,34.39,33.862,34.245,162655,0
2005-06-15,34.237,34.237,33.549,33.991,151532,0
2005-06-16,33.846,34.442,33.748,34.442,58755,0
2005-06-17,34.656,35.108,34.503,35.054,278724,0
2005-06-20,34.864,34.864,34.152,34.23,185159,0
2005-06-21,34.123,34.251,33.549,34.053,90946,0
2005-06-22,34.159,34.687,34.115,34.58,92906,0
2005-06-23,34.503,34.503,33.726,33.726,133604,0
2005-06-24,33.664,33.701,33.136,33.215,130333,0
2005-06-27,33.243,33.509,32.923,32.923,126405,0
2005-06-28,33.091,33.891,33.014,33.891,115549,0
2005-06-29,34.007,34.007,33.549,33.784,111357,0
2005-06-30,33.784,34.014,33.419,33.457,95526,0
2005-07-01,33.358,34.174,33.358,34.159,82049,0
2005-07-05,33.968,34.518,33.549,34.518,82049,0
2005-07-06,34.382,34.541,34.007,34.237,85973,0
2005-07-07,33.741,33.916,33.257,33.664,71055,0
2005-07-08,33.983,34.503,33.572,34.313,108874,0
2005-07-11,33.933,34.648,33.933,34.359,117117,0
2005-07-12,34.321,34.589,33.809,34.275,69614,0
2005-07-13,34.352,34.566,33.991,34.076,60454,0
2005-07-14,33.625,34.222,33.625,33.875,84793,0
2005-07-15,33.488,34.182,33.358,34.076,82831,0
2005-07-18,33.854,34.289,33.854,34.04,79564,0
2005-07-19,34.23,34.886,33.633,34.825,89244,0
2005-07-20,34.634,35.144,34.251,35.131,81394,0
2005-07-21,35.061,35.573,34.726,34.907,106253,0
2005-07-22,34.907,35.841,34.907,35.841,121304,0
2005-07-25,35.687,35.787,35.099,35.176,80347,0
2005-07-26,34.963,35.375,34.749,35.193,106121,0
2005-07-27,35.201,35.308,34.648,35.094,48288,0
2005-07-28,35,35.976,34.902,35.976,88328,0
2005-07-29,35.916,36.581,35.641,36.452,133866,0
2005-08-01,36.452,36.452,35.039,35.039,124051,0
2005-08-02,35,35.658,34.695,35.193,175215,0
2005-08-03,35.116,35.342,34.878,35.252,64904,0
2005-08-04,35.099,35.144,34.785,34.817,79170,0
2005-08-05,34.541,34.566,33.846,34.295,152053,0
2005-08-08,34.295,34.327,33.762,34.047,98535,0
2005-08-09,33.854,33.968,32.999,33.006,190790,0
2005-08-10,33.091,33.488,31.928,32.402,147996,0
2005-08-11,32.478,33.051,32.319,32.767,113321,0
2005-08-12,32.669,32.707,31.729,32.37,121698,0
2005-08-15,32.327,33.014,31.722,32.616,116067,0
2005-08-16,32.54,32.851,32.248,32.378,73673,0
2005-08-17,32.248,32.94,32.174,32.741,107562,0
2005-08-18,32.585,32.825,32.058,32.387,78778,0
2005-08-19,32.327,32.387,31.858,32.058,124705,0
2005-08-22,32.134,32.257,31.645,31.928,145771,0
2005-08-23,31.722,32.296,31.593,31.914,108743,0
2005-08-24,31.873,32.349,31.531,31.561,136354,0
2005-08-25,31.493,31.791,31.288,31.333,696676,0
2005-08-26,31.333,31.631,31.026,31.325,210283,0
2005-08-29,31.103,31.545,30.95,31.493,142106,0
2005-08-30,31.341,31.462,31.073,31.341,89114,0
2005-08-31,31.288,31.936,30.957,31.807,163833,0
2005-09-01,31.651,32.112,31.524,31.668,150224,0
2005-09-02,31.586,31.791,31.346,31.561,134129,0
2005-09-06,31.545,32.165,31.508,31.921,86625,0
2005-09-07,31.791,31.936,31.569,31.928,87541,0
2005-09-08,31.738,32.112,31.659,31.914,79823,0
2005-09-09,31.751,32.279,31.751,32.058,67260,0
2005-09-12,31.791,32.126,31.593,31.944,90815,0
2005-09-13,31.751,31.751,31.156,31.288,75764,0
2005-09-14,31.477,31.668,30.981,31.087,122482,0
2005-09-15,31.005,31.164,30.835,30.981,99843,0
2005-09-16,31.103,31.944,31.103,31.758,280555,0
2005-09-19,31.631,31.751,30.363,30.447,169982,0
2005-09-20,30.447,31.453,30.376,30.653,120386,0
2005-09-21,30.455,30.532,29.848,30.2,178618,0
2005-09-22,29.935,30.466,29.728,30.093,83748,0
2005-09-23,30.645,30.653,29.995,30.356,62811,0
2005-09-26,30.507,30.95,29.964,30.331,105334,0
2005-09-27,30.192,30.192,29.366,30.055,158857,0
2005-09-28,30.186,30.34,29.648,29.848,142106,0
2005-09-29,29.917,30.186,29.581,30.186,136745,0
2005-09-30,30.044,30.147,29.581,29.674,120255,0
2005-10-03,29.856,30.224,29.819,30.026,124445,0
2005-10-04,30.026,30.462,29.722,29.898,113453,0
2005-10-05,29.705,29.872,29.11,29.244,216564,0
2005-10-06,29.244,29.798,29.04,29.408,151139,0
2005-10-07,29.408,29.564,29.077,29.457,104943,0
2005-10-10,29.648,30.317,29.352,29.842,173773,0
2005-10-11,29.765,29.956,28.993,29.01,110312,0
2005-10-12,29.01,29.244,28.068,28.657,143418,0
2005-10-13,28.581,28.581,27.908,28.375,118422,0
2005-10-14,28.566,29.077,28.164,29.062,109918,0
2005-10-17,28.946,29.987,28.789,29.482,128893,0
2005-10-18,29.238,29.375,28.938,29.093,82702,0
2005-10-19,28.938,29.648,28.748,29.648,143680,0
2005-10-20,29.499,29.69,29.102,29.261,187646,0
2005-10-21,29.309,29.781,29.102,29.139,121698,0
2005-10-24,29.292,30.291,29.292,30.291,123790,0
2005-10-25,30.262,30.262,29.268,30.093,183723,0
2005-10-26,29.906,30.035,28.804,28.847,261843,0
2005-10-27,29.002,29.062,28.627,28.888,211330,0
2005-10-28,28.993,29.153,28.421,28.438,243001,0
2005-10-31,28.59,29.169,28.397,28.611,429077,0
2005-11-01,28.535,28.611,28.063,28.083,303848,0
2005-11-02,28.175,28.39,28.155,28.164,221801,0
2005-11-03,28.351,28.497,27.855,28.033,396492,0
2005-11-04,27.971,28.206,27.572,27.75,269300,0
2005-11-07,27.694,28.505,27.694,28.175,226380,0
2005-11-08,28.083,28.244,27.709,27.885,139233,0
2005-11-09,28.015,28.832,28.015,28.718,281470,0
2005-11-10,28.864,29.572,28.581,29.559,242737,0
2005-11-11,29.537,29.624,29.055,29.222,98927,0
2005-11-14,29.615,29.63,29.268,29.63,138837,0
2005-11-15,29.63,29.674,28.963,29.069,130985,0
2005-11-16,29.069,29.499,28.817,29.482,217743,0
2005-11-17,29.425,29.537,29.202,29.417,180580,0
2005-11-18,29.572,29.781,29.33,29.722,275584,0
2005-11-21,29.827,30.18,29.636,30.071,96178,0
2005-11-22,30.186,30.256,29.806,30.18,79042,0
2005-11-23,30.224,30.835,30.224,30.69,165534,0
2005-11-25,30.653,30.759,30.574,30.669,54566,0
2005-11-28,30.574,30.721,30.356,30.574,168149,0
2005-11-29,30.73,31.716,30.73,31.272,365350,0
2005-11-30,31.317,31.486,30.766,30.858,159515,0
2005-12-01,31.18,32.005,31.156,31.957,267860,0
2005-12-02,31.791,31.957,31.064,31.716,151663,0
2005-12-05,31.638,31.638,30.927,31.393,150094,0
2005-12-06,31.569,32.157,31.477,31.914,153890,0
2005-12-07,31.99,32.31,31.908,32.218,181627,0
2005-12-08,32.174,32.525,31.865,31.974,115549,0
2005-12-09,32.097,32.784,32.065,32.784,108215,0
2005-12-12,32.858,32.923,32.174,32.79,179009,0
2005-12-13,32.707,33.058,32.669,32.983,114628,0
2005-12-14,32.976,33.641,32.816,33.509,152450,0
2005-12-15,33.557,33.733,32.99,33.189,221931,0
2005-12-16,33.18,33.419,32.816,33.336,403033,0
2005-12-19,33.142,33.228,32.94,33.036,132557,0
2005-12-20,32.983,33.313,32.741,32.845,104030,0
2005-12-21,32.76,33.542,32.76,33.022,73540,0
2005-12-22,33.014,33.387,32.816,33.379,86889,0
2005-12-23,33.457,33.908,33.031,33.616,118293,0
2005-12-27,33.549,33.825,33.006,33.043,105992,0
2005-12-28,33.043,33.297,32.967,33.263,59933,0
2005-12-29,33.166,33.297,33.006,33.051,75372,0
2005-12-30,32.867,33.243,32.633,33.136,97486,0
2006-01-03,33.243,33.509,32.585,33.099,237245,0
2006-01-04,33.198,33.709,33.198,33.625,185683,0
2006-01-05,33.243,33.717,33.15,33.327,89898,0
2006-01-06,33.471,33.733,33.435,33.677,171683,0
2006-01-09,33.677,33.784,33.509,33.587,126405,0
2006-01-10,33.518,33.709,33.435,33.587,136354,0
2006-01-11,33.557,33.656,33.471,33.649,113713,0
2006-01-12,33.664,33.753,33.509,33.608,204786,0
2006-01-13,33.608,33.846,33.533,33.684,134651,0
2006-01-17,33.664,33.709,33.557,33.641,247576,0
2006-01-18,33.649,34.014,33.593,33.933,154019,0
2006-01-19,34.007,34.58,33.941,34.382,224680,0
2006-01-20,35,35,34.627,34.794,218660,0
2006-01-23,34.802,35.122,34.802,35.094,147214,0
2006-01-24,35.176,35.679,35.168,35.679,178095,0
2006-01-25,35.687,36.06,35.611,36.06,230044,0
2006-01-26,36.11,36.49,36.066,36.481,213163,0
2006-01-27,36.374,37.125,36.374,36.842,245352,0
2006-01-30,36.949,36.986,36.174,36.283,98404,0
2006-01-31,36.147,36.667,36.06,36.11,236849,0
2006-02-01,36.033,36.515,36.033,36.432,182674,0
2006-02-02,36.299,36.524,35.598,35.687,200473,0
2006-02-03,35.611,35.971,35.413,35.636,166838,0
2006-02-06,35.649,35.948,35.159,35.909,119995,0
2006-02-07,35.976,36.147,35.458,35.542,147866,0
2006-02-08,35.49,35.765,35.151,35.535,140671,0
2006-02-09,35.421,35.864,35.085,35.108,174825,0
2006-02-10,35.077,35.474,33.9,34.343,239987,0
2006-02-13,34.39,34.39,32.816,32.816,416119,0
2006-02-14,32.79,33.198,32.378,32.825,272835,0
2006-02-15,32.858,33.157,32.616,33.142,211856,0
2006-02-16,33.271,33.306,32.648,32.99,147085,0
2006-02-17,32.232,33.228,32.232,32.733,140410,0
2006-02-21,32.923,32.923,31.8,32.082,236718,0
2006-02-22,32.058,32.433,32.058,32.433,181627,0
2006-02-23,32.593,33.318,32.342,33.082,234230,0
2006-02-24,32.983,32.983,32.105,32.279,182285,0
2006-02-27,32.37,32.577,31.891,31.966,141060,0
2006-02-28,31.966,32.013,30.814,31.081,208713,0
2006-03-01,30.95,31.057,30.653,30.858,253207,0
2006-03-02,30.927,30.927,29.835,30.109,345456,0
2006-03-03,30.147,30.262,29.806,30.141,214606,0
2006-03-06,30.171,30.171,29.523,29.657,169329,0
2006-03-07,29.55,29.55,28.932,29.139,195890,0
2006-03-08,29.047,30.035,28.903,29.889,350040,0
2006-03-09,30.035,30.59,29.572,29.714,180450,0
2006-03-10,29.842,30.062,29.564,29.736,155979,0
2006-03-13,29.705,30.653,29.648,29.772,144992,0
2006-03-14,29.917,30.347,29.872,30.186,140410,0
2006-03-15,29.515,29.515,27.665,28.007,1643286,0
2006-03-16,28.024,28.23,27.932,27.956,1625746,0
2006-03-17,27.956,28.23,27.923,28.046,1108737,0
2006-03-20,28.253,28.253,27.971,28.123,326485,0
2006-03-21,28.132,28.198,27.718,27.734,444779,0
2006-03-22,27.702,28.091,27.702,27.863,249672,0
2006-03-23,27.923,28.123,27.626,27.742,340353,0
2006-03-24,27.778,28.046,27.734,27.893,196284,0
2006-03-27,27.826,28.063,27.75,28.033,392694,0
2006-03-28,28.076,28.083,27.587,27.642,400548,0
2006-03-29,27.763,27.839,27.572,27.726,206751,0
2006-03-30,27.778,28.046,27.541,27.932,610049,0
2006-03-31,28.046,28.351,27.992,28.099,555484,0
2006-04-03,28.175,28.276,27.916,27.992,247840,0
2006-04-04,28.068,28.169,27.94,28.083,393614,0
2006-04-05,28.123,28.689,28.123,28.643,452498,0
2006-04-06,28.734,28.804,28.26,28.284,378434,0
2006-04-07,28.397,28.429,28.007,28.189,644731,0
2006-04-10,28.238,28.429,28.068,28.164,252032,0
2006-04-11,28.345,28.366,27.923,28.123,307641,0
2006-04-12,28.091,28.313,28.046,28.291,218399,0
2006-04-13,28.291,28.429,28.015,28.146,118553,0
2006-04-17,28.106,28.146,27.771,27.932,175215,0
2006-04-18,28.007,28.474,27.998,28.375,255169,0
2006-04-19,28.321,28.438,28.076,28.244,253075,0
2006-04-20,28.291,28.313,28.007,28.114,106121,0
2006-04-21,28.513,28.581,28.291,28.521,162131,0
2006-04-24,28.696,28.727,28.284,28.65,329493,0
2006-04-25,28.764,28.825,28.505,28.689,275716,0
2006-04-26,28.764,29.117,28.55,28.574,161737,0
2006-04-27,28.438,29.117,28.155,28.909,237634,0
2006-04-28,28.856,29.202,28.673,29.093,495422,0
2006-05-01,29.238,29.392,28.351,28.421,336170,0
2006-05-02,28.528,29.062,28.49,28.741,781598,0
2006-05-03,28.847,28.987,28.65,28.888,105076,0
2006-05-04,28.804,29.093,28.68,29.04,106647,0
2006-05-05,29.153,29.384,29.01,29.016,134129,0
2006-05-08,29.202,29.449,29.025,29.352,132557,0
2006-05-09,29.337,29.482,28.938,29.069,86625,0
2006-05-10,28.88,29.016,28.59,28.781,113713,0
2006-05-11,28.696,28.696,28.114,28.366,161344,0
2006-05-12,28.276,28.276,27.604,27.742,193799,0
2006-05-15,27.547,27.923,27.313,27.75,249414,0
2006-05-16,27.694,28.574,27.626,28.429,242213,0
2006-05-17,28.276,28.429,27.978,28.23,172075,0
2006-05-18,28.359,28.474,27.771,27.801,135567,0
2006-05-19,27.778,28.366,27.547,28.114,183329,0
2006-05-22,27.756,28.351,27.611,27.983,111357,0
2006-05-23,28.164,28.421,27.793,27.793,130463,0
2006-05-24,27.872,28.421,27.702,28.223,193273,0
2006-05-25,28.375,28.627,27.948,28.627,442424,0
2006-05-26,28.718,28.938,28.636,28.847,142237,0
2006-05-30,28.804,28.804,28.033,28.063,214995,0
2006-05-31,28.024,28.483,27.963,28.169,269693,0
2006-06-01,28.198,28.872,28.198,28.847,150354,0
2006-06-02,29.002,29.002,28.696,28.987,226903,0
2006-06-05,29.016,29.016,28.189,28.189,233055,0
2006-06-06,28.291,28.574,28.015,28.543,138052,0
2006-06-07,27.145,28.963,27.145,28.535,170113,0
2006-06-08,28.366,28.49,27.648,28.063,707801,0
2006-06-09,28.076,28.345,27.863,28.015,176520,0
2006-06-12,28.175,28.175,27.702,27.778,203611,0
2006-06-13,27.734,28.253,27.648,27.771,223894,0
2006-06-14,27.839,28.007,27.123,27.535,653365,0
2006-06-15,27.564,28.521,27.373,28.39,223238,0
2006-06-16,28.474,28.543,27.879,28.276,498955,0
2006-06-19,28.351,28.375,27.879,27.932,152053,0
2006-06-20,27.948,28.253,27.893,27.971,186339,0
2006-06-21,27.932,28.132,27.75,27.872,331455,0
2006-06-22,27.923,27.94,27.564,27.718,207800,0
2006-06-23,27.665,27.956,27.138,27.556,160950,0
2006-06-26,27.528,28.04,27.528,27.863,217349,0
2006-06-27,27.948,28.244,27.435,27.528,137920,0
2006-06-28,27.611,27.778,27.258,27.648,134779,0
2006-06-29,27.839,28.465,27.833,28.465,274144,0
2006-06-30,28.657,28.657,27.839,28.443,260401,0
2006-07-03,28.596,28.596,28.182,28.429,122482,0
2006-07-05,28.253,28.268,27.742,27.94,237765,0
2006-07-06,27.778,27.932,27.349,27.626,505234,0
2006-07-07,27.893,28.164,27.564,27.678,870063,0
2006-07-10,27.686,27.9,27.665,27.742,233973,0
2006-07-11,27.826,28.175,27.75,28.146,272179,0
2006-07-12,28.155,28.382,28.146,28.175,602853,0
2006-07-13,28.146,28.291,27.535,27.678,234362,0
2006-07-14,27.671,27.9,27.428,27.528,280946,0
2006-07-17,27.587,27.778,27.337,27.49,267338,0
2006-07-18,27.611,27.948,27.138,27.473,318501,0
2006-07-19,27.556,28.063,27.556,27.893,258440,0
2006-07-20,27.908,28.063,27.373,27.413,197854,0
2006-07-21,27.331,27.49,26.893,27.016,209762,0
2006-07-24,27.123,27.547,27.123,27.504,177049,0
2006-07-25,27.504,27.763,26.992,27.174,241428,0
2006-07-26,27.123,27.709,26.844,27.473,147214,0
2006-07-27,27.513,27.642,26.893,27.024,127060,0
2006-07-28,27.199,27.504,27.059,27.174,510993,0
2006-07-31,27.038,27.123,26.784,26.992,160693,0
2006-08-01,26.975,26.983,26.427,26.792,213818,0
2006-08-02,26.952,27.205,26.74,26.945,129151,0
2006-08-03,26.877,27.349,26.771,27.273,189738,0
2006-08-04,27.52,27.847,26.839,27.016,206227,0
2006-08-07,27.073,27.473,27.009,27.258,265115,0
2006-08-08,27.389,27.642,26.877,27.016,194191,0
2006-08-09,27.322,27.596,26.555,26.763,225074,0
2006-08-10,26.68,27.665,26.68,27.596,343627,0
2006-08-11,27.52,27.665,27.337,27.604,181104,0
2006-08-14,27.818,28.345,27.322,27.718,206359,0
2006-08-15,28.068,28.276,27.983,28.268,143548,0
2006-08-16,28.366,28.932,28.106,28.718,394006,0
2006-08-17,28.62,28.62,28.359,28.457,208974,0
2006-08-18,28.566,28.696,28.338,28.636,221672,0
2006-08-21,28.543,28.543,28.359,28.443,125356,0
2006-08-22,28.406,28.665,28.351,28.603,199685,0
2006-08-23,28.68,28.88,28.068,28.359,296781,0
2006-08-24,28.465,28.748,28.189,28.321,275324,0
2006-08-25,28.321,28.505,28.114,28.189,368752,0
2006-08-28,28.276,28.39,28.206,28.313,267730,0
2006-08-29,28.55,28.825,28.397,28.772,224286,0
2006-08-30,28.847,29.399,28.847,29.244,311436,0
2006-08-31,29.343,29.615,29.309,29.523,270086,0
2006-09-01,29.572,29.624,29.252,29.417,105992,0
2006-09-05,29.449,29.624,29.277,29.384,329625,0
2006-09-06,29.23,29.23,28.603,28.839,267598,0
2006-09-07,28.627,28.987,28.603,28.62,131640,0
2006-09-08,28.727,28.98,28.603,28.856,111881,0
2006-09-11,28.276,28.963,28.276,28.781,121174,0
2006-09-12,28.888,29.002,28.81,28.888,172207,0
2006-09-13,28.987,29.04,28.798,28.888,146950,0
2006-09-14,28.903,29.002,28.748,28.888,402249,0
2006-09-15,29.077,29.193,28.62,28.872,300966,0
2006-09-18,28.798,28.839,28.528,28.68,137265,0
2006-09-19,28.734,28.772,28.046,28.603,289974,0
2006-09-20,28.756,29.11,28.68,28.872,708318,0
2006-09-21,28.963,28.963,28.083,28.238,365743,0
2006-09-22,28.284,28.284,27.413,27.778,435360,0
2006-09-25,27.709,28.182,27.046,28.007,489136,0
2006-09-26,28.024,28.223,27.174,27.58,447660,0
2006-09-27,27.634,28.055,27.331,28.007,337479,0
2006-09-28,28.076,28.198,27.818,27.978,328318,0
2006-09-29,28.083,28.253,27.9,27.916,264197,0
2006-10-02,27.833,28.106,27.671,27.818,266817,0
2006-10-03,28.007,28.076,27.763,27.793,375687,0
2006-10-04,27.818,28.189,27.726,28.099,392566,0
2006-10-05,28.046,28.046,27.763,27.833,305155,0
2006-10-06,27.855,27.998,27.678,27.818,279117,0
2006-10-09,27.885,27.893,27.564,27.702,255689,0
2006-10-10,27.778,27.778,27.389,27.618,181627,0
2006-10-11,27.671,27.847,27.513,27.81,142892,0
2006-10-12,27.833,28.375,27.833,28.23,665664,0
2006-10-13,28.276,28.305,27.998,28.182,214995,0
2006-10-16,28.313,28.39,28.123,28.198,193404,0
2006-10-17,28.198,28.284,27.992,28.189,169064,0
2006-10-18,28.351,28.382,28.068,28.198,351348,0
2006-10-19,28.198,28.223,28.091,28.223,148127,0
2006-10-20,28.198,28.198,27.971,28.046,78907,0
2006-10-23,27.971,28.244,27.872,28.198,284085,0
2006-10-24,28.23,28.268,28.063,28.198,211201,0
2006-10-25,28.198,28.268,27.978,28.198,408009,0
2006-10-26,28.351,28.457,28.223,28.276,322036,0
2006-10-27,28.305,28.382,28.046,28.114,226903,0
2006-10-30,28.155,28.329,27.839,28.198,398978,0
2006-10-31,28.276,28.39,28.033,28.138,346504,0
2006-11-01,28.276,28.412,27.983,28.175,327924,0
2006-11-02,28.175,28.276,28.046,28.175,228343,0
2006-11-03,28.351,28.412,28.007,28.397,307900,0
2006-11-06,28.505,29.23,28.465,29.11,292723,0
2006-11-07,29.139,29.515,29.102,29.309,304498,0
2006-11-08,29.193,30.56,29.193,30.216,626665,0
2006-11-09,30.489,32.224,30.233,31.453,901201,0
2006-11-10,31.377,32.327,31.355,32.174,782775,0
2006-11-13,32.248,33.136,32.065,33.066,516749,0
2006-11-14,33.166,34.132,33.122,34.081,927242,0
2006-11-15,33.625,34.266,33.503,34.222,436404,0
2006-11-16,34.39,35.054,34.382,34.963,386417,0
2006-11-17,34.963,35.151,34.627,35.151,267338,0
2006-11-20,34.524,35.55,34.524,35.399,437581,0
2006-11-21,35.499,35.499,35.008,35.391,229518,0
2006-11-22,35.499,35.757,35.308,35.72,212120,0
2006-11-24,35.611,35.711,35.151,35.466,131902,0
2006-11-27,35.308,35.482,34.893,35.144,472129,0
2006-11-28,35.193,35.81,34.931,35.259,335907,0
2006-11-29,35.45,35.833,35.308,35.833,287359,0
2006-11-30,35.956,35.956,35.308,35.59,450146,0
2006-12-01,35.535,35.694,34.825,35.421,405783,0
2006-12-04,35.573,36.066,35.144,35.993,349255,0
2006-12-05,36.158,36.225,35.694,36.118,342317,0
2006-12-06,36.127,36.59,35.833,36.406,317719,0
2006-12-07,36.598,36.68,36.439,36.567,225727,0
2006-12-08,36.643,36.672,36.183,36.445,167887,0
2006-12-11,36.466,36.659,36.242,36.614,118951,0
2006-12-12,36.667,36.667,36.154,36.515,231747,0
2006-12-13,36.598,36.598,36.011,36.249,183589,0
2006-12-14,36.406,36.49,36.225,36.374,165402,0
2006-12-15,36.528,36.606,36.299,36.445,547502,0
2006-12-18,36.567,36.964,36.389,36.567,279768,0
2006-12-19,36.461,36.811,36.225,36.698,168413,0
2006-12-20,36.606,37.165,36.606,36.964,228737,0
2006-12-21,37.157,37.5,37.049,37.201,190135,0
2006-12-22,37.307,37.422,36.934,37.201,228209,0
2006-12-26,37.293,37.812,37.215,37.79,155453,0
2006-12-27,37.79,38.333,37.744,38.247,232139,0
2006-12-28,38.21,38.467,37.812,38.125,382622,0
2006-12-29,38.173,38.173,37.43,37.452,155979,0
2007-01-03,37.46,38.264,37.354,37.898,318240,0
2007-01-04,37.538,37.89,37.354,37.601,250980,0
2007-01-05,37.452,37.585,36.374,36.606,317062,0
2007-01-08,36.49,36.524,35.666,36.174,493587,0
2007-01-09,36.259,36.466,35.962,36.361,191050,0
2007-01-10,36.259,36.698,36.259,36.481,191050,0
2007-01-11,36.614,37.026,36.461,36.742,204265,0
2007-01-12,36.803,36.964,36.507,36.68,93300,0
2007-01-16,36.68,37.034,36.515,36.707,202432,0
2007-01-17,36.651,36.919,36.347,36.49,124965,0
2007-01-18,36.452,36.452,35.81,35.81,160822,0
2007-01-19,35.649,36.174,35.542,35.948,145381,0
2007-01-22,36.048,36.154,35.62,35.687,170504,0
2007-01-23,35.772,36.432,35.55,36.033,235543,0
2007-01-24,36.033,36.59,35.894,36.445,154669,0
2007-01-25,36.374,36.507,35.735,35.857,147738,0
2007-01-26,35.879,36.249,35.52,36.158,113190,0
2007-01-29,36.242,36.927,36.218,36.537,207800,0
2007-01-30,36.68,36.858,36.424,36.766,309472,0
2007-01-31,36.698,37.026,36.567,36.934,369538,0
2007-02-01,37.026,37.307,36.894,37.193,175870,0
2007-02-02,37.347,37.667,37.313,37.43,219441,0
2007-02-05,37.485,37.615,37.01,37.01,200473,0
2007-02-06,37.101,37.593,37.101,37.5,235411,0
2007-02-07,37.652,37.652,36.474,37.141,258701,0
2007-02-08,38.173,39.073,37.248,39.051,1176523,0
2007-02-09,38.9,39.157,38.731,38.907,410760,0
2007-02-12,38.974,39.364,38.134,39.358,782399,0
2007-02-13,39.585,41.015,39.402,41.015,812155,0
2007-02-14,41.511,41.84,41.106,41.535,496292,0
2007-02-15,40.809,42.634,40.557,41.642,1048283,0
2007-02-16,41.642,41.642,41.121,41.207,563202,0
2007-02-20,41.144,42.3,41.114,42.167,552341,0
2007-02-21,42.109,42.382,41.86,42.243,398326,0
2007-02-22,42.276,42.329,41.802,41.984,476053,0
2007-02-23,42.659,42.659,41.695,41.992,300707,0
2007-02-26,42.184,42.228,41.603,42.017,275188,0
2007-02-27,40.029,41.836,39.817,40.328,448312,0
2007-02-28,40.275,40.348,39.823,40.25,721801,0
2007-03-01,39.739,40.594,39.358,40.442,495636,0
2007-03-02,40.456,40.456,39.371,39.541,335777,0
2007-03-05,39.258,40.16,39.142,39.684,640928,0
2007-03-06,40.12,41.03,39.891,40.954,887333,0
2007-03-07,40.975,41.933,40.701,41.443,829757,0
2007-03-08,41.827,42.406,41.458,41.878,443208,0
2007-03-09,42.109,42.414,41.649,42.352,396620,0
2007-03-12,42.358,43.498,42.292,43.396,551687,0
2007-03-13,43.208,43.405,42.109,42.217,410236,0
2007-03-14,42.308,43.377,42.308,43.054,598529,0
2007-03-15,42.957,43.576,42.957,43.363,298482,0
2007-03-16,43.355,43.461,42.138,43.025,560713,0
2007-03-19,43.216,44.278,43.216,43.995,352920,0
2007-03-20,43.711,44.912,43.306,44.912,327004,0
2007-03-21,44.982,45.562,44.615,45.532,272966,0
2007-03-22,45.698,46.042,45.171,45.622,403033,0
2007-03-23,45.721,46.012,45.476,45.654,263284,0
2007-03-26,45.639,45.983,45.47,45.983,204527,0
2007-03-27,45.851,45.851,45.37,45.698,326354,0
2007-03-28,45.622,46.082,45.476,45.927,568831,0
2007-03-29,46.119,46.693,45.67,46.364,317326,0
2007-03-30,46.554,46.969,45.942,46.884,602592,0
2007-04-02,47.113,47.907,47.113,47.907,600233,0
2007-04-03,48.1,48.267,48.03,48.107,457982,0
2007-04-04,47.816,48.137,47.455,47.922,294428,0
2007-04-05,47.907,48.336,47.71,48.151,165140,0
2007-04-09,48.137,48.137,47.471,47.701,270871,0
2007-04-10,47.627,48.151,47.204,47.879,309472,0
2007-04-11,47.838,47.838,47.42,47.633,630461,0
2007-04-12,47.38,47.71,46.823,47.71,307641,0
2007-04-13,47.687,47.838,47.388,47.763,447527,0
2007-04-16,48.184,48.48,47.978,48.344,231483,0
2007-04-17,48.298,48.658,48.144,48.609,238813,0
2007-04-18,48.304,48.77,48.137,48.535,481552,0
2007-04-19,47.952,48.258,47.67,48.093,258832,0
2007-04-20,49.009,49.009,48.29,48.735,239335,0
2007-04-23,48.787,49.139,48.618,48.969,226644,0
2007-04-24,48.901,49.573,48.756,49.285,233184,0
2007-04-25,49.682,49.842,49.047,49.55,332112,0
2007-04-26,49.368,49.573,48.84,49.298,283693,0
2007-04-27,49.285,49.285,48.658,48.846,211201,0
2007-04-30,48.778,49.16,47.816,47.901,455768,0
2007-05-01,48.114,48.428,47.67,48.093,495811,0
2007-05-02,47.986,48.954,47.986,48.71,286310,0
2007-05-03,48.826,49.191,48.572,48.871,289318,0
2007-05-04,48.984,49.626,48.984,49.504,345982,0
2007-05-07,49.674,49.674,48.502,48.855,253075,0
2007-05-08,48.694,49.529,48.42,49.451,380137,0
2007-05-09,49.368,50.196,49.368,49.933,343885,0
2007-05-10,49.905,49.905,48.878,48.961,258965,0
2007-05-11,49.245,49.666,49.148,49.597,220622,0
2007-05-14,49.512,49.635,48.205,48.375,293771,0
2007-05-15,48.298,49.741,48.03,49.032,641323,0
2007-05-16,49.047,50.422,49.047,50.314,1861550,0
2007-05-17,50.314,51.027,49.765,49.772,540957,0
2007-05-18,49.772,50.401,49.772,50.122,442445,0
2007-05-21,50.244,51.226,50.137,50.895,254253,0
2007-05-22,49.168,49.168,46.7,48.558,1722219,0
2007-05-23,48.375,49.338,48.076,48.312,517666,0
2007-05-24,47.994,48.267,47.25,47.888,625371,0
2007-05-25,47.901,48.222,47.373,47.994,606123,0
2007-05-29,48.298,48.679,47.397,48.52,660166,0
2007-05-30,48.52,49.384,48.395,49.345,585446,0
2007-05-31,49.404,49.787,48.251,48.579,462707,0
2007-06-01,48.81,49.504,48.579,49.504,520807,0
2007-06-04,49.504,49.772,49.253,49.535,418999,0
2007-06-05,49.253,49.253,48.543,48.694,343366,0
2007-06-06,48.403,49.229,48.284,49.1,665009,0
2007-06-07,48.984,49.55,48.846,48.846,1020934,0
2007-06-08,48.984,49.16,48.601,48.893,281600,0
2007-06-11,48.81,49.115,48.486,48.954,331455,0
2007-06-12,48.878,49.16,48.258,48.411,736589,0
2007-06-13,48.48,49.443,48.375,49.298,240773,0
2007-06-14,49.298,49.404,48.184,48.466,500128,0
2007-06-15,48.748,49.482,48.359,48.453,497774,0
2007-06-18,48.453,48.635,47.274,47.503,866657,0
2007-06-19,47.074,47.627,46.8,47.137,760531,0
2007-06-20,47.165,47.44,46.373,46.48,510858,0
2007-06-21,46.211,46.317,45.554,46.187,514523,0
2007-06-22,45.884,46.136,45.455,45.654,318896,0
2007-06-25,45.622,46.273,45.263,45.591,351477,0
2007-06-26,45.892,46.839,45.776,46.725,526824,0
2007-06-27,46.267,47.357,46.267,47.281,402903,0
2007-06-28,47.334,47.427,46.489,46.601,277938,0
2007-06-29,46.884,46.937,46.389,46.554,572495,0
2007-07-02,46.808,47.627,46.571,47.512,328841,0
2007-07-03,47.77,47.853,46.975,47.717,249414,0
2007-07-05,47.763,48.298,47.678,47.794,391259,0
2007-07-06,47.687,48.039,47.463,47.801,286249,0
2007-07-09,47.763,47.87,47.541,47.694,242346,0
2007-07-10,47.289,47.801,46.646,46.693,429863,0
2007-07-11,46.769,47.089,46.678,46.992,502093,0
2007-07-12,46.998,47.113,46.601,47.113,327924,0
2007-07-13,47.152,47.152,45.148,45.539,827009,0
2007-07-16,45.713,45.713,44.559,45.004,1268382,0
2007-07-17,44.989,45.524,44.838,45.111,615808,0
2007-07-18,45.119,45.327,44.508,44.918,427767,0
2007-07-19,45.327,45.685,45.104,45.37,175477,0
2007-07-20,45.269,45.327,43.788,43.979,367572,0
2007-07-23,44.436,44.568,43.995,44.239,294818,0
2007-07-24,43.904,43.904,41.793,41.946,528920,0
2007-07-25,42.184,42.759,41.719,41.97,609393,0
2007-07-26,41.381,41.664,39.616,40.41,655326,0
2007-07-27,40.211,40.741,39.739,39.739,615808,0
2007-07-30,40.006,40.06,38.907,39.922,650613,0
2007-07-31,40.922,43.1,40.794,42.193,854487,0
2007-08-01,42.193,43.33,41.727,42.406,1060453,0
2007-08-02,42.444,43.224,42.217,42.786,672071,0
2007-08-03,42.95,43.178,41.121,41.16,562155,0
2007-08-06,41.183,41.359,39.952,40.693,745875,0
2007-08-07,41.09,42,37.652,38.041,1123134,0
2007-08-08,38.065,38.356,31.508,37.905,4177174,0
2007-08-09,36.048,36.274,33.166,33.991,2430382,0
2007-08-10,34.007,38.867,33.336,38.427,1560979,0
2007-08-13,39.058,41.488,36.259,36.543,1184896,0
2007-08-14,36.581,37.307,35.542,35.802,1191179,0
2007-08-15,35.802,38.134,35.679,37.092,805025,0
2007-08-16,37.752,37.752,35.641,36.986,996334,0
2007-08-17,38.362,40.777,36.734,37.445,515964,0
2007-08-20,37.37,38.173,36.68,37.422,495422,0
2007-08-21,37.422,38.325,37.34,37.942,587409,0
2007-08-22,38.362,38.467,36.811,37.186,500785,0
2007-08-23,37.636,37.728,36.643,37.422,466761,0
2007-08-24,37.713,37.713,36.986,37.622,277938,0
2007-08-27,37.676,37.959,36.842,36.986,311305,0
2007-08-28,36.981,36.981,36.218,36.354,345982,0
2007-08-29,36.727,37.248,36.042,37.248,233973,0
2007-08-30,37.141,37.942,36.973,37.66,554957,0
2007-08-31,38.095,38.095,37.049,37.543,760270,0
2007-09-04,37.752,38.369,37.551,38.004,388250,0
2007-09-05,37.523,37.905,37.057,37.485,593434,0
2007-09-06,37.601,37.767,36.941,37.46,231225,0
2007-09-07,37.172,37.193,36.452,37.001,346771,0
2007-09-10,37.37,37.439,35.094,36.374,352262,0
2007-09-11,36.398,36.439,35.765,36.374,210678,0
2007-09-12,36.498,36.498,35.59,36.033,337083,0
2007-09-13,36.033,36.218,35.49,35.802,209109,0
2007-09-14,35.641,36.573,35.611,36.201,212906,0
2007-09-17,36.201,36.354,35.359,35.52,402644,0
2007-09-18,35.598,37.767,35.421,37.752,469248,0
2007-09-19,38.058,38.51,37.445,38.44,346374,0
2007-09-20,38.475,38.607,37.905,38.301,269955,0
2007-09-21,38.668,38.829,37.593,37.782,465191,0
2007-09-24,38.058,38.058,37.363,37.782,259749,0
2007-09-25,37.523,38.639,37.422,38.319,313925,0
2007-09-26,38.519,39.485,38.027,39.211,560322,0
2007-09-27,39.273,39.273,37.76,38.575,372020,0
2007-09-28,38.744,38.744,37.134,37.407,351609,0
2007-10-01,37.507,40.236,37.507,40.16,428030,0
2007-10-02,40.357,40.724,39.837,40.51,373199,0
2007-10-03,40.197,40.861,40.074,40.846,416512,0
2007-10-04,40.846,41.062,40.32,40.649,274276,0
2007-10-05,41.077,41.228,40.16,40.41,308166,0
2007-10-08,40.41,42.566,40.053,40.29,326354,0
2007-10-09,40.266,40.266,38.966,39.769,299528,0
2007-10-10,39.86,40.16,38.942,39.166,285661,0
2007-10-11,39.142,39.47,38.104,38.807,275060,0
2007-10-12,38.93,40.854,38.93,40.175,352920,0
2007-10-15,40.348,40.348,38.31,38.921,386024,0
2007-10-16,38.974,39.385,38.392,38.401,464012,0
2007-10-17,38.974,39.12,37.141,38.058,380002,0
2007-10-18,37.988,38.325,37.593,37.805,182934,0
2007-10-19,37.752,37.919,36.515,36.629,470164,0
2007-10-22,36.299,37.248,36.234,37.101,355010,0
2007-10-23,37.576,37.86,36.842,37.834,269038,0
2007-10-24,37.676,38.027,36.707,37.401,369145,0
2007-10-25,37.559,38.111,35.604,35.679,568045,0
2007-10-26,36.415,38.088,36.225,37.996,374118,0
2007-10-29,38.21,38.271,36.689,37.193,257525,0
2007-10-30,37.293,37.744,36.903,36.949,364827,0
2007-10-31,37.178,37.676,36.445,37.248,462310,0
2007-11-01,36.91,37.049,35.039,35.077,735931,0
2007-11-02,35.266,36.135,34.923,34.947,462707,0
2007-11-05,34.442,34.709,33.933,34.275,524730,0
2007-11-06,34.524,34.833,33.726,34.717,326743,0
2007-11-07,34.541,34.566,33.243,34.397,610573,0
2007-11-08,35.151,38.125,35.151,37.676,920964,0
2007-11-09,36.919,39.235,36.811,38.575,842843,0
2007-11-12,39.019,40.769,38.921,39.928,564600,0
2007-11-13,39.477,40.954,39.477,40.902,431115,0
2007-11-14,41.207,41.61,40.074,40.334,522900,0
2007-11-15,39.998,40.616,39.532,39.983,378227,0
2007-11-16,40.037,40.465,39.463,39.86,549071,0
2007-11-19,39.494,39.937,38.753,38.998,494555,0
2007-11-20,39.037,39.44,38.027,38.99,613164,0
2007-11-21,38.815,39.181,38.401,38.607,445485,0
2007-11-23,38.783,39.342,38.616,39.15,71575,0
2007-11-26,38.822,39.494,38.264,38.264,472707,0
2007-11-27,38.668,40.045,38.475,39.358,440469,0
2007-11-28,39.358,40.715,39.358,40.418,399989,0
2007-11-29,40.579,41.183,40.296,40.633,463380,0
2007-11-30,41.342,41.84,40.427,41.023,443863,0
2007-12-03,41.466,42.529,40.998,41.327,626212,0
2007-12-04,40.922,41.114,39.676,39.952,472258,0
2007-12-05,40.658,41.251,39.916,40.633,319200,0
2007-12-06,40.816,41.214,40.32,41.037,446150,0
2007-12-07,41.381,41.451,40.609,40.785,394979,0
2007-12-10,41.114,41.114,39.707,40.296,326223,0
2007-12-11,40.357,40.41,38.867,38.93,331783,0
2007-12-12,40.006,40.006,38.286,38.519,429594,0
2007-12-13,38.095,38.937,38.019,38.9,368989,0
2007-12-14,38.401,38.616,37.911,38.088,262496,0
2007-12-17,37.828,38.392,37.721,37.721,305940,0
2007-12-18,37.996,38.173,36.567,37.606,381635,0
2007-12-19,37.652,37.874,37.445,37.691,265223,0
2007-12-20,38.058,38.294,37.452,38.294,421038,0
2007-12-21,38.957,40.021,38.645,39.937,834860,0
2007-12-24,40.501,40.501,39.769,40.296,127190,0
2007-12-26,40.296,40.572,39.592,40.227,296259,0
2007-12-27,40.266,40.931,39.137,39.318,280632,0
2007-12-28,39.654,40.876,39.569,39.875,277938,0
2007-12-31,39.983,40.557,39.089,39.142,391783,0
2008-01-02,39.142,41.084,38.675,40.715,690784,0
2008-01-03,40.633,41.627,40.227,40.302,566242,0
2008-01-04,40.021,40.236,38.874,38.974,400022,0
2008-01-07,39.301,40.526,38.93,40.32,544230,0
2008-01-08,40.375,40.51,38.356,38.433,669461,0
2008-01-09,37.95,39.47,37.95,39.47,353051,0
2008-01-10,39.202,39.916,38.768,39.564,492818,0
2008-01-11,39.318,39.402,38.21,38.575,278332,0
2008-01-14,38.9,38.9,37.215,37.805,312829,0
2008-01-15,37.445,37.576,36.49,37.257,472914,0
2008-01-16,37.11,37.683,36.903,37.215,410368,0
2008-01-17,37.347,37.445,36.143,36.183,422927,0
2008-01-18,36.101,36.101,34.419,35,560656,0
2008-01-22,35.649,35.916,33.336,34.914,633766,0
2008-01-23,34.159,35.971,33.717,35.749,493066,0
2008-01-24,35.817,36.066,35.077,35.611,688169,0
2008-01-25,36.11,36.834,35.925,36.719,883606,0
2008-01-28,36.524,37.559,36.158,37.477,472258,0
2008-01-29,37.828,38.186,37.452,38.104,443997,0
2008-01-30,37.959,38.607,37.551,37.576,442161,0
2008-01-31,37.407,38.921,37.231,38.065,766945,0
2008-02-01,38.019,39.747,37.988,39.364,448087,0
2008-02-04,39.288,39.494,38.286,38.286,381210,0
2008-02-05,37.752,38.31,37.172,37.272,315401,0
2008-02-06,37.567,37.593,35.573,35.658,972685,0
2008-02-07,35.702,36.481,35.151,36.481,371152,0
2008-02-08,37.141,40.242,37.086,38.632,743110,0
2008-02-11,38.584,41.015,38.584,40.594,844322,0
2008-02-12,40.885,42.459,40.594,41.695,755480,0
2008-02-13,41.77,43.56,41.77,42.925,885109,0
2008-02-14,43.271,43.711,42.941,43.511,809078,0
2008-02-15,43.208,43.635,42.459,43.454,475137,0
2008-02-19,43.667,44.844,43.306,43.964,427767,0
2008-02-20,43.804,45.088,43.593,44.706,424235,0
2008-02-21,44.706,44.722,43.413,43.667,364694,0
2008-02-22,43.872,44.27,43.384,44.003,427510,0
2008-02-25,44.147,44.706,44.003,44.53,613973,0
2008-02-26,44.559,45.043,44.245,44.615,430646,0
2008-02-27,44.338,44.781,43.987,44.542,868236,0
2008-02-28,44.486,44.542,43.796,43.949,264067,0
2008-02-29,43.568,43.927,43.224,43.492,319027,0
2008-03-03,43.405,45.813,43.405,45.318,757732,0
2008-03-04,45.509,46.433,44.744,45.654,1090693,0
2008-03-05,45.829,47.541,45.485,47.304,510832,0
2008-03-06,47.227,47.289,45.492,45.539,340681,0
2008-03-07,45.088,47.242,45.088,47.144,388339,0
2008-03-10,47.129,49.475,47.129,48.251,508128,0
2008-03-11,49.521,49.666,48.565,49.001,498968,0
2008-03-12,49.1,49.888,48.901,49.368,369667,0
2008-03-13,49.139,49.666,48.403,49.597,972790,0
2008-03-14,49.787,49.849,47.794,47.961,422794,0
2008-03-17,46.853,48.304,46.448,47.554,411036,0
2008-03-18,48.258,48.258,47.029,47.952,592251,0
2008-03-19,48.068,50.475,47.823,49.772,1086232,0
2008-03-20,49.674,50.628,49.674,50.055,897537,0
2008-03-24,50.055,50.437,49.863,50.384,457564,0
2008-03-25,50.576,51.562,50.279,51.261,393087,0
2008-03-26,51.424,51.597,50.636,51.079,254385,0
2008-03-27,51.087,51.996,50.344,50.543,240905,0
2008-03-28,50.599,50.979,49.787,50.228,387761,0
2008-03-31,50.422,50.841,49.541,50.079,530752,0
2008-04-01,50.352,50.384,48.395,49.293,771237,0
2008-04-02,49.213,49.521,48.601,48.787,1599225,0
2008-04-03,48.84,49.168,48.459,49.148,419788,0
2008-04-04,49.368,49.697,48.893,49.068,501176,0
2008-04-07,49.352,49.58,48.453,48.565,451356,0
2008-04-08,48.336,48.336,47.479,48.144,273396,0
2008-04-09,48.144,48.428,47.433,47.52,381971,0
2008-04-10,47.38,47.986,46.953,47.726,204883,0
2008-04-11,47.42,48.014,46.58,46.745,220752,0
2008-04-14,46.58,47.739,46.364,47.165,323665,0
2008-04-15,47.38,48.344,47.357,48.184,263513,0
2008-04-16,48.601,48.601,47.922,48.284,373189,0
2008-04-17,48.176,48.42,47.77,48.244,324812,0
2008-04-18,48.694,49.293,48.395,49.001,219650,0
2008-04-21,48.756,48.84,48.044,48.795,265001,0
2008-04-22,48.601,48.618,47.413,47.694,289029,0
2008-04-23,47.907,49.017,47.655,48.596,251282,0
2008-04-24,48.717,49.329,48.205,48.901,291745,0
2008-04-25,49.115,49.535,48.381,49.253,276706,0
2008-04-28,49.443,49.597,48.312,49.269,318321,0
2008-04-29,49.329,49.541,48.319,49.155,488544,0
2008-04-30,49.404,49.689,48.558,49.054,379301,0
2008-05-01,48.871,50.483,48.871,49.641,398265,0
2008-05-02,49.905,50.032,48.927,49.2,322145,0
2008-05-05,49.091,49.658,48.375,48.84,353569,0
2008-05-06,48.802,48.893,47.87,48.635,355832,0
2008-05-07,48.834,49.032,47.763,47.922,350153,0
2008-05-08,47.915,48.121,47.296,47.853,361716,0
2008-05-09,47.479,47.687,46.761,47.357,385039,0
2008-05-12,47.304,48.144,47.304,47.986,431803,0
2008-05-13,47.915,48.137,47.603,47.687,287483,0
2008-05-14,47.619,47.986,47.32,47.52,262526,0
2008-05-15,47.304,47.595,46.8,47.44,255022,0
2008-05-16,47.763,47.763,46.502,47.326,283282,0
2008-05-19,47.113,47.258,46.364,46.462,498880,0
2008-05-20,46.119,46.992,45.685,46.654,1066039,0
2008-05-21,46.823,47.129,45.348,45.663,1194980,0
2008-05-22,45.578,47.888,45.578,47.204,541193,0
2008-05-23,46.562,46.646,39.754,40.708,2164812,0
2008-05-27,40.984,40.984,38.51,38.575,1799095,0
2008-05-28,38.483,39.477,38.095,39.22,1004733,0
2008-05-29,39.089,39.22,38.041,38.822,3576903,0
2008-05-30,38.822,38.858,37.567,37.911,803628,0
2008-06-02,37.636,38.723,37.636,38.333,1091974,0
2008-06-03,38.401,38.51,38.019,38.141,921148,0
2008-06-04,38.081,39.044,38.081,38.356,406683,0
2008-06-05,38.44,39.129,38.286,39.129,510714,0
2008-06-06,39.089,39.102,37.82,38.134,519796,0
2008-06-09,38.286,38.376,37.026,37.293,537535,0
2008-06-10,36.719,37.543,36.719,37.452,619583,0
2008-06-11,37.313,37.401,36.834,36.834,424020,0
2008-06-12,37.065,37.721,37.065,37.445,344189,0
2008-06-13,37.676,38.058,37.165,37.82,267382,0
2008-06-16,37.713,37.805,36.91,37.728,1600727,0
2008-06-17,37.507,37.606,37.125,37.493,349722,0
2008-06-18,37.46,37.622,37.049,37.401,376179,0
2008-06-19,37.485,37.606,36.85,37.257,392794,0
2008-06-20,37.165,37.165,35.81,36.026,721564,0
2008-06-23,36.259,36.524,35.558,35.641,320032,0
2008-06-24,35.872,35.956,35.039,35.201,474903,0
2008-06-25,35.3,35.749,35.144,35.421,602238,0
2008-06-26,35.077,36.154,35.069,35.094,400763,0
2008-06-27,34.947,34.971,34.321,34.39,542216,0
2008-06-30,34.014,35.45,34.007,34.557,297878,0
2008-07-01,34.275,35.342,33.784,34.434,574492,0
2008-07-02,34.597,35.342,33.784,33.809,474112,0
2008-07-03,34.123,35.542,34.123,34.817,469349,0
2008-07-07,34.742,35.151,33.945,34.771,474969,0
2008-07-08,34.886,36.865,34.397,36.774,450851,0
2008-07-09,36.758,37.272,35.573,36.333,630002,0
2008-07-10,36.135,36.135,35.209,35.436,396241,0
2008-07-11,35.236,36.993,34.878,36.481,429375,0
2008-07-14,36.719,36.88,34.726,35.069,346603,0
2008-07-15,34.695,35.3,34.159,34.98,498989,0
2008-07-16,34.98,35.941,34.589,35.542,313329,0
2008-07-17,35.342,36.158,35.3,35.817,515810,0
2008-07-18,35.711,35.956,34.914,35.413,407609,0
2008-07-21,35.428,36.183,35.138,35.649,428046,0
2008-07-22,35.201,36.758,35.176,36.719,415988,0
2008-07-23,36.758,37.223,36.192,37.001,848629,0
2008-07-24,37.148,37.468,36.481,36.766,352147,0
2008-07-25,36.659,39.364,36.659,38.46,502622,0
2008-07-28,38.125,40.348,38.125,39.654,496539,0
2008-07-29,39.8,40.053,38.982,39.502,517101,0
2008-07-30,39.624,40.029,38.85,39.549,371285,0
2008-07-31,39.937,40.328,38.867,39.449,574134,0
2008-08-01,39.747,40.435,39.732,40.311,322082,0
2008-08-04,40.585,40.724,39.891,40.357,303786,0
2008-08-05,40.733,41.941,40.45,41.558,514594,0
2008-08-06,41.375,42.024,40.382,41.793,478035,0
2008-08-07,41.138,41.488,40.566,40.802,390935,0
2008-08-08,40.649,42.061,40.435,41.885,456180,0
2008-08-11,41.649,42.258,41.321,42.009,354816,0
2008-08-12,41.703,42.795,41.703,42.512,294757,0
2008-08-13,42.537,42.642,40.366,40.473,616495,0
2008-08-14,40.258,40.832,39.952,40.625,357015,0
2008-08-15,40.839,41.55,40.708,41.097,325357,0
2008-08-18,40.998,41.649,40.202,40.389,420437,0
2008-08-19,40.128,40.357,39.301,39.477,318062,0
2008-08-20,39.624,40.266,39.166,39.747,368468,0
2008-08-21,39.592,39.8,39.22,39.265,303587,0
2008-08-22,39.769,39.852,39.12,39.358,250855,0
2008-08-25,39.037,39.288,38.325,38.891,378855,0
2008-08-26,38.874,39.137,38.058,38.6,467715,0
2008-08-27,38.592,39.509,38.31,38.844,421299,0
2008-08-28,38.8,40.142,38.668,39.989,293699,0
2008-08-29,39.831,40.16,39.576,39.676,320134,0
2008-09-02,40.175,41.535,40.082,40.494,333144,0
2008-09-03,40.366,41.573,40.021,40.357,386719,0
2008-09-04,40.045,40.202,38.974,38.982,310696,0
2008-09-05,38.867,39.28,38.433,39.096,385162,0
2008-09-08,39.525,40.16,39.073,39.187,620620,0
2008-09-09,39.22,39.608,38.8,38.8,652585,0
2008-09-10,39.096,39.288,38.483,39.028,343735,0
2008-09-11,39.013,39.058,38.333,38.948,396973,0
2008-09-12,38.427,39.187,38.134,39.044,281813,0
2008-09-15,38.225,39.006,37.018,38.072,250715,0
2008-09-16,38.325,39.288,38.035,39.044,523175,0
2008-09-17,38.501,39.377,38.134,38.141,537992,0
2008-09-18,38.759,40.082,38.654,39.663,823859,0
2008-09-19,40.12,41.519,39.326,39.394,964966,0
2008-09-22,39.227,39.754,37.775,37.911,372783,0
2008-09-23,37.973,38.356,37.812,37.942,293898,0
2008-09-24,37.767,38.419,37.66,37.828,210861,0
2008-09-25,37.736,39.129,37.736,38.707,366664,0
2008-09-26,38.501,39.707,38.492,39.646,441266,0
2008-09-29,39.058,39.457,36.758,37.231,652886,0
2008-09-30,37.593,38.51,37.264,37.515,1225374,0
2008-10-01,38.125,40.25,38.125,39.761,1642288,0
2008-10-02,39.576,39.983,37.959,38.035,660076,0
2008-10-03,38.376,38.645,36.68,36.713,481004,0
2008-10-06,36.183,36.88,33.924,35.039,496067,0
2008-10-07,34.992,35.948,34.503,34.573,492593,0
2008-10-08,33.869,34.321,32.387,32.654,540286,0
2008-10-09,32.441,32.648,29.499,29.69,567093,0
2008-10-10,28.718,30.489,27.245,30.489,701526,0
2008-10-13,31.668,32.633,30.888,32.633,483893,0
2008-10-14,33.327,33.403,31.638,32.84,388539,0
2008-10-15,32.183,32.394,29.964,29.964,437799,0
2008-10-16,30.071,31.081,28.825,30.981,582464,0
2008-10-17,30.433,31.561,30.147,30.186,540313,0
2008-10-20,30.698,31.057,29.987,31.057,351224,0
2008-10-21,30.721,31.188,29.722,30.262,454189,0
2008-10-22,29.615,30.516,29.238,29.666,376058,0
2008-10-23,29.926,30.34,28.657,30.079,314471,0
2008-10-24,28.313,30.163,27.992,29.33,345089,0
2008-10-27,28.781,29.674,28.132,28.132,204224,0
2008-10-28,28.62,29.268,27.016,29.268,324982,0
2008-10-29,29.375,29.872,28.781,29.139,299066,0
2008-10-30,29.581,30.547,29.21,30.489,259458,0
2008-10-31,30.109,31.012,29.607,30.256,402969,0
2008-11-03,29.856,30.705,29.742,29.995,243336,0
2008-11-04,30.489,30.489,29.261,29.69,285197,0
2008-11-05,29.482,30.009,29.11,29.222,335711,0
2008-11-06,29.384,30.062,29.093,29.542,374441,0
2008-11-07,29.542,29.736,28.175,28.521,353013,0
2008-11-10,28.81,28.825,27.373,27.908,693806,0
2008-11-11,27.742,28.39,26.967,27.847,286055,0
2008-11-12,27.349,27.556,26.686,26.701,341638,0
2008-11-13,27.289,29.944,26.884,29.944,740254,0
2008-11-14,28.596,30.109,28.313,28.382,500460,0
2008-11-17,28.26,29.572,27.413,28.574,349273,0
2008-11-18,28.581,28.825,26.724,27.847,418700,0
2008-11-19,27.504,28.169,25.51,25.531,396492,0
2008-11-20,24.945,26.38,24.054,24.133,498217,0
2008-11-21,24.675,25.05,23.04,25.043,649343,0
2008-11-24,24.987,25.203,23.905,24.47,556511,0
2008-11-25,24.615,25.073,24.308,25.005,945502,0
2008-11-26,24.675,24.92,24.415,24.92,542699,0
2008-11-28,24.6,24.867,23.942,24.431,195037,0
2008-12-01,24.224,24.224,22.78,22.798,556741,0
2008-12-02,23.162,24.033,22.896,23.914,471142,0
2008-12-03,23.331,24.505,23.252,24.087,369438,0
2008-12-04,23.644,24.263,22.65,23.331,377028,0
2008-12-05,23.088,24.349,22.369,24.302,301680,0
2008-12-08,24.838,25.281,23.922,24.514,294505,0
2008-12-09,24.256,25.501,24.033,24.371,225722,0
2008-12-10,24.394,25.601,24.17,25.487,287676,0
2008-12-11,25.082,26.074,24.752,24.897,277817,0
2008-12-12,24.12,25.899,23.848,25.441,380189,0
2008-12-15,25.302,25.845,24.155,25.226,266517,0
2008-12-16,25.525,25.74,24.133,25.38,416667,0
2008-12-17,25.219,25.768,24.952,25.463,322850,0
2008-12-18,25.676,26.525,25.394,25.775,356838,0
2008-12-19,26.481,26.746,25.93,25.93,686907,0
2008-12-22,25.608,25.747,24.98,25.732,351743,0
2008-12-23,26.035,26.249,24.859,25.249,318092,0
2008-12-24,25.174,25.325,24.73,24.844,159200,0
2008-12-26,25.05,25.578,24.692,25.478,235152,0
2008-12-29,25.294,25.294,23.238,23.881,747036,0
2008-12-30,23.973,24.013,22.932,23.187,507885,0
2008-12-31,23.31,23.482,22.329,22.825,812523,0
2009-01-02,23.002,23.799,22.544,23.475,455992,0
2009-01-05,23.424,24.447,23.424,24.308,350173,0
2009-01-06,24.615,25.073,24.294,24.53,424705,0
2009-01-07,24.423,24.815,24.054,24.585,395522,0
2009-01-08,24.44,24.815,24.028,24.5,278585,0
2009-01-09,24.562,24.562,23.996,24.096,465798,0
2009-01-12,24.033,24.522,23.813,24.054,305076,0
2009-01-13,23.942,24.585,23.724,24.302,341314,0
2009-01-14,23.822,24.628,23.607,24.302,382344,0
2009-01-15,24.179,24.455,23.36,24.271,343122,0
2009-01-16,24.554,24.554,23.897,24.423,212649,0
2009-01-20,24.363,24.562,23.813,23.888,316446,0
2009-01-21,24.063,24.415,23.689,24.356,417693,0
2009-01-22,23.996,24.628,23.545,24.462,344699,0
2009-01-23,23.935,24.996,23.935,24.408,344553,0
2009-01-26,24.349,25.082,24.114,24.6,241264,0
2009-01-27,24.585,25.157,24.488,24.578,216176,0
2009-01-28,24.761,25.096,24.615,24.975,722957,0
2009-01-29,24.92,25.013,24.087,24.378,288918,0
2009-01-30,24.248,24.539,22.551,23.368,547453,0
2009-02-02,23.04,24.087,22.987,23.843,773629,0
2009-02-03,24.17,24.447,23.773,24.371,293937,0
2009-02-04,24.324,24.607,23.707,23.837,266207,0
2009-02-05,23.424,23.881,22.987,23.376,283158,0
2009-02-06,23.689,26.701,23.408,26.472,916503,0
2009-02-09,26.364,27.031,26.099,26.877,597328,0
2009-02-10,26.64,27.331,26.066,26.165,499693,0
2009-02-11,26.142,26.779,25.861,26.297,380189,0
2009-02-12,26.207,26.893,25.8,26.746,347021,0
2009-02-13,26.902,26.923,26.02,26.249,351982,0
2009-02-17,25.692,26.709,25.454,26.142,532068,0
2009-02-18,26.148,26.189,24.967,25.219,529127,0
2009-02-19,25.264,25.539,24.782,25.148,353227,0
2009-02-20,24.768,25.196,24.141,24.505,285196,0
2009-02-23,24.615,24.752,23.353,23.391,354935,0
2009-02-24,23.482,23.756,22.452,22.932,640255,0
2009-02-25,22.735,22.833,21.764,22.413,526712,0
2009-02-26,22.461,22.873,21.878,21.985,458407,0
2009-02-27,21.779,22.27,21.315,21.964,486492,0
2009-03-02,21.755,21.755,20.679,20.712,674173,0
2009-03-03,20.96,21.098,19.945,20.107,853301,0
2009-03-04,20.462,21.372,20.212,21.039,391949,0
2009-03-05,20.754,21.046,19.854,19.907,356159,0
2009-03-06,19.953,20.107,19.372,19.984,415887,0
2009-03-09,19.794,20.099,19.647,19.731,442414,0
2009-03-10,20.014,20.547,19.693,20.514,381877,0
2009-03-11,20.406,20.733,20.212,20.364,272244,0
2009-03-12,20.266,20.969,19.884,20.87,295808,0
2009-03-13,20.887,22.484,20.712,22.13,375108,0
2009-03-16,22.498,22.889,22.072,22.369,218885,0
2009-03-17,22.215,23.346,22.024,23.346,442781,0
2009-03-18,23.31,23.773,22.757,23.44,1156928,0
2009-03-19,23.538,23.743,23.219,23.383,315465,0
2009-03-20,23.468,23.888,23.252,23.376,498557,0
2009-03-23,23.928,24.423,23.468,24.423,714742,0
2009-03-24,24.033,24.332,23.468,23.573,343953,0
2009-03-25,23.805,24.539,23.665,24.386,323994,0
2009-03-26,24.514,24.745,23.956,24.522,692605,0
2009-03-27,24.205,24.662,23.673,23.673,387918,0
2009-03-30,23.607,23.607,22.491,23.244,489863,0
2009-03-31,23.531,23.531,22.605,22.865,377312,0
2009-04-01,22.605,24.105,22.352,24.041,481432,0
2009-04-02,24.256,24.838,23.988,24.187,355848,0
2009-04-03,24.162,24.378,23.872,24.286,185661,0
2009-04-06,24.241,24.241,23.325,23.724,239198,0
2009-04-07,23.568,24.699,23.432,24.371,444058,0
2009-04-08,24.256,24.505,23.765,24.141,434112,0
2009-04-09,24.578,24.653,24.096,24.628,235264,0
2009-04-13,24.363,24.494,23.822,24.232,194307,0
2009-04-14,24.041,24.205,22.644,22.72,537257,0
2009-04-15,22.491,23.36,22.385,23.293,687654,0
2009-04-16,23.499,23.905,22.925,23.822,390176,0
2009-04-17,23.914,24.594,23.508,24.462,351330,0
2009-04-20,24.033,24.294,23.652,23.773,479751,0
2009-04-21,23.805,24.17,23.545,23.848,283962,0
2009-04-22,23.689,24.415,23.623,23.791,621030,0
2009-04-23,23.829,23.829,22.925,23.131,662646,0
2009-04-24,23.252,23.56,22.981,23.187,489975,0
2009-04-27,22.857,23.49,22.551,22.764,489929,0
2009-04-28,22.72,23.829,22.544,23.408,396505,0
2009-04-29,23.582,24.263,23.088,23.799,389889,0
2009-04-30,24.054,24.063,22.932,23.048,546670,0
2009-05-01,23.031,23.162,22.221,22.369,300785,0
2009-05-04,22.657,23.376,22.393,23.376,517355,0
2009-05-05,23.391,23.922,23.031,23.738,884102,0
2009-05-06,24.033,24.92,23.948,24.745,490867,0
2009-05-07,24.996,25.066,24.356,24.867,430749,0
2009-05-08,25.182,26.489,25.013,26.433,546839,0
2009-05-11,26.074,26.189,25.426,25.646,298649,0
2009-05-12,25.791,26.121,25.553,25.975,315069,0
2009-05-13,25.64,25.93,25.057,25.302,292851,0
2009-05-14,25.287,26.334,25.129,25.999,295171,0
2009-05-15,25.938,26.564,25.755,26.214,355708,0
2009-05-18,26.334,26.839,25.755,26.809,381872,0
2009-05-19,26.6,26.8,25.814,25.951,332077,0
2009-05-20,26.142,26.608,25.913,25.93,366217,0
2009-05-21,25.93,26.142,25.47,25.676,524262,0
2009-05-22,26.207,26.321,23.857,25.823,706776,0
2009-05-26,25.454,27.123,25.402,26.992,468956,0
2009-05-27,26.792,27.364,26.519,26.975,371032,0
2009-05-28,27.059,27.513,26.364,27.373,305466,0
2009-05-29,27.421,28.297,27.238,28.297,480112,0
2009-06-01,28.62,29.648,28.62,28.832,475498,0
2009-06-02,28.817,29.102,28.091,28.643,596533,0
2009-06-03,28.543,28.856,28.276,28.696,339225,0
2009-06-04,28.817,28.987,28.091,28.938,231012,0
2009-06-05,29.04,29.408,28.798,29.261,228459,0
2009-06-08,29.261,29.261,28.382,28.81,280584,0
2009-06-09,28.81,28.81,28.083,28.474,228834,0
2009-06-10,28.497,28.55,27.665,28.091,301894,0
2009-06-11,28.244,29.337,28.091,28.596,250093,0
2009-06-12,28.55,28.636,27.916,28.189,223150,0
2009-06-15,28.091,28.26,27.091,27.421,340162,0
2009-06-16,27.421,27.847,25.845,25.854,964655,0
2009-06-17,25.982,26.272,25.553,25.74,835875,0
2009-06-18,25.654,26.074,25.387,25.715,550250,0
2009-06-19,26.099,26.121,25.203,25.203,529305,0
2009-06-22,25.203,25.662,24.636,24.636,393049,0
2009-06-23,24.945,24.996,24.263,24.431,389103,0
2009-06-24,24.653,24.782,24.241,24.271,275465,0
2009-06-25,24.644,25.876,24.607,25.632,552718,0
2009-06-26,25.594,25.807,25.273,25.74,441336,0
2009-06-29,25.876,26.057,25.676,25.83,321638,0
2009-06-30,25.715,25.922,24.889,25.302,520975,0
2009-07-01,25.57,26.74,25.441,26.38,406508,0
2009-07-02,26.38,26.38,25.608,25.761,277126,0
2009-07-06,25.646,26.68,25.646,26.564,261631,0
2009-07-07,26.412,26.784,26.181,26.389,279995,0
2009-07-08,26.763,27.138,26.525,26.646,338454,0
2009-07-09,26.539,26.539,25.51,25.57,285092,0
2009-07-10,25.669,26.439,25.38,26.173,212763,0
2009-07-13,26.198,26.572,25.991,26.481,225807,0
2009-07-14,26.389,26.427,25.991,26.222,222383,0
2009-07-15,26.463,27.406,26.439,27.099,334495,0
2009-07-16,26.952,27.634,26.701,27.535,223745,0
2009-07-17,27.596,29.025,27.596,28.581,547428,0
2009-07-20,28.897,29.392,28.284,29.3,460340,0
2009-07-21,29.508,29.798,28.297,28.938,384205,0
2009-07-22,28.932,29.384,28.789,28.916,139724,0
2009-07-23,29.11,30.262,28.741,29.772,522590,0
2009-07-24,29.705,30.271,29.184,29.515,228877,0
2009-07-27,29.624,29.979,29.238,29.442,323160,0
2009-07-28,29.222,29.906,29.11,29.607,481947,0
2009-07-29,29.499,29.964,29.176,29.515,417410,0
2009-07-30,29.806,30.568,29.564,30.291,774506,0
2009-07-31,30.216,30.308,29.016,29.093,611623,0
2009-08-03,29.337,29.537,28.513,29.499,465438,0
2009-08-04,29.523,31.111,29.437,30.381,1072366,0
2009-08-05,30.192,30.299,28.397,28.513,545011,0
2009-08-06,28.665,28.955,28.068,28.076,314717,0
2009-08-07,28.382,28.909,28.244,28.438,202442,0
2009-08-10,28.412,28.611,27.971,28.046,233272,0
2009-08-11,28.091,28.636,28.091,28.474,340591,0
2009-08-12,28.238,28.847,27.893,28.465,281793,0
2009-08-13,28.429,28.711,27.908,28.351,208956,0
2009-08-14,28.182,28.321,27.358,27.665,300336,0
2009-08-17,27.304,27.742,27.258,27.413,216593,0
2009-08-18,27.52,27.826,26.809,27.702,396357,0
2009-08-19,27.547,28.132,27.547,27.923,189825,0
2009-08-20,27.801,28.26,27.504,28.26,246595,0
2009-08-21,28.457,29.153,28.382,28.955,427599,0
2009-08-24,28.897,29.812,28.897,29.624,484477,0
2009-08-25,29.59,29.972,29.244,29.475,391311,0
2009-08-26,29.184,29.437,28.657,29.139,321842,0
2009-08-27,28.963,28.963,28.132,28.772,284364,0
2009-08-28,28.864,28.864,28.182,28.284,203045,0
2009-08-31,28.189,28.49,28.164,28.182,393826,0
2009-09-01,28.214,28.798,27.948,28.438,579529,0
2009-09-02,28.406,28.909,28.406,28.727,335899,0
2009-09-03,28.711,29.032,28.451,29.032,929073,0
2009-09-04,29.093,29.384,28.673,29.252,410345,0
2009-09-08,29.515,30.186,29.366,30.009,328100,0
2009-09-09,29.964,30.95,29.964,30.858,919902,0
2009-09-10,30.936,31.99,30.568,31.983,652143,0
2009-09-11,32.118,32.767,31.838,32.525,737911,0
2009-09-14,32.433,34.382,32.288,33.641,1294686,0
2009-09-15,33.625,33.748,33.228,33.426,416508,0
2009-09-16,33.677,33.77,33.051,33.306,317997,0
2009-09-17,33.426,33.741,33.122,33.336,182804,0
2009-09-18,33.411,33.503,32.832,32.94,541691,0
2009-09-21,32.858,32.959,32.205,32.662,343114,0
2009-09-22,32.784,32.891,32.112,32.669,236132,0
2009-09-23,32.906,33.387,32.455,32.548,209335,0
2009-09-24,32.798,32.798,31.355,31.758,460246,0
2009-09-25,31.823,32.165,31.631,31.843,203151,0
2009-09-28,32.112,32.784,31.815,32.585,212421,0
2009-09-29,32.525,33.075,32.241,32.858,345209,0
2009-09-30,32.753,32.798,31.85,31.957,331793,0
2009-10-01,32.013,32.54,31.843,32.411,336877,0
2009-10-02,32.296,32.548,31.936,32.411,317459,0
2009-10-05,32.593,33.343,32.394,32.999,473690,0
2009-10-06,33.28,34.089,33.114,34.089,550839,0
2009-10-07,34.123,34.359,33.387,33.443,612064,0
2009-10-08,33.082,33.608,32.943,33.336,339236,0
2009-10-09,33.411,33.762,33.128,33.524,182638,0
2009-10-12,33.784,33.941,33.37,33.564,106285,0
2009-10-13,33.625,33.625,32.867,33.043,183419,0
2009-10-14,33.207,33.443,32.876,33.396,286584,0
2009-10-15,33.327,33.854,33.099,33.709,291140,0
2009-10-16,33.542,34.222,33.45,34.076,216962,0
2009-10-19,34.237,34.619,33.875,34.081,180644,0
2009-10-20,33.959,34.197,33.625,33.792,221384,0
2009-10-21,33.649,33.741,32.57,32.648,314180,0
2009-10-22,32.733,32.845,31.928,32.585,298691,0
2009-10-23,32.784,32.884,32.232,32.418,170626,0
2009-10-26,32.327,32.455,31.247,31.983,921844,0
2009-10-27,32.197,32.798,32.005,32.31,278269,0
2009-10-28,32.37,32.64,32.126,32.464,245310,0
2009-10-29,32.555,32.99,32.148,32.983,330250,0
2009-10-30,32.784,32.923,31.783,31.783,299438,0
2009-11-02,31.783,32.54,31.545,31.974,293902,0
2009-11-03,31.99,32.218,31.531,32.157,205986,0
2009-11-04,32.157,32.224,31.486,31.537,229534,0
2009-11-05,31.807,33.684,31.807,33.215,471887,0
2009-11-06,33.114,33.977,32.76,33.215,318173,0
2009-11-09,33.509,34.115,33.082,33.263,405992,0
2009-11-10,33.343,34.482,33.318,34.258,412347,0
2009-11-11,34.518,34.856,34.374,34.771,316518,0
2009-11-12,34.825,34.963,34.466,34.524,273027,0
2009-11-13,34.771,34.992,34.39,34.703,228087,0
2009-11-16,35,35.421,34.794,35.328,444084,0
2009-11-17,35.215,35.564,35.039,35.243,283714,0
2009-11-18,35.209,35.3,34.557,34.931,242344,0
2009-11-19,34.907,34.992,33.854,34.434,375461,0
2009-11-20,34.266,34.656,34.138,34.533,210304,0
2009-11-23,35.023,35.573,34.802,35.023,211401,0
2009-11-24,34.923,35.193,34.648,35.061,226281,0
2009-11-25,35.221,35.221,34.524,34.619,151656,0
2009-11-27,33.6,34.132,33.471,33.701,105581,0
2009-11-30,33.633,33.633,32.288,32.79,444377,0
2009-12-01,33.114,33.581,33.031,33.215,243092,0
2009-12-02,33.289,33.753,33.014,33.243,123713,0
2009-12-03,33.426,34.251,33.28,34.014,305028,0
2009-12-04,34.434,35.308,34.434,35.215,315523,0
2009-12-07,35.284,38.011,35.176,37.812,1682463,0
2009-12-08,37.76,37.76,35.757,35.826,880987,0
2009-12-09,35.757,35.81,35.144,35.3,262935,0
2009-12-10,35.535,35.794,34.878,35.031,156675,0
2009-12-11,35.047,35.413,34.841,35.047,154022,0
2009-12-14,35.308,35.558,35.031,35.405,274333,0
2009-12-15,35.221,35.794,35.015,35.367,245710,0
2009-12-16,35.59,35.841,34.947,35.116,256412,0
2009-12-17,34.785,35.116,34.237,34.672,270664,0
2009-12-18,34.87,34.87,33.664,34.366,710631,0
2009-12-21,34.603,35.421,34.566,35.138,220247,0
2009-12-22,35.421,35.817,35.031,35.694,217936,0
2009-12-23,35.702,36.439,35.702,36.432,223747,0
2009-12-24,36.445,36.858,36.445,36.727,146726,0
2009-12-28,36.919,37.018,36.11,36.629,185878,0
2009-12-29,36.766,36.766,36.315,36.537,125678,0
2009-12-30,36.333,36.689,35.573,35.674,290932,0
2009-12-31,35.573,35.727,34.856,34.856,265991,0
2010-01-04,35.367,36.667,35.159,36.498,418512,0
2010-01-05,36.581,38.194,36.524,37.299,623928,0
2010-01-06,37.186,38.041,37.186,38.019,685012,0
2010-01-07,37.652,37.911,37.165,37.377,260393,0
2010-01-08,37.125,37.615,36.68,37.507,267792,0
2010-01-11,37.279,37.507,36.796,36.986,286390,0
2010-01-12,36.742,36.934,36.192,36.894,261169,0
2010-01-13,37.065,38.004,36.842,37.775,336104,0
2010-01-14,37.812,38.203,37.744,38.178,177154,0
2010-01-15,38.234,38.234,36.865,37.049,346486,0
2010-01-19,37.248,37.89,37.178,37.82,187773,0
2010-01-20,37.493,37.507,36.324,36.894,214146,0
2010-01-21,37.057,37.231,35.55,36.154,285713,0
2010-01-22,36.048,36.374,35.229,35.252,182558,0
2010-01-25,35.641,36.135,35.151,35.558,147771,0
2010-01-26,35.558,35.757,35.176,35.499,229335,0
2010-01-27,35.342,35.749,35.185,35.405,278021,0
2010-01-28,35.458,35.666,35.031,35.334,242534,0
2010-01-29,35.328,35.81,34.687,34.687,335087,0
2010-02-01,34.878,35.894,34.878,35.864,185327,0
2010-02-02,35.841,36.361,35.62,36.333,174132,0
2010-02-03,36.075,36.361,35.506,35.702,171440,0
2010-02-04,35.243,35.674,34.597,34.664,270643,0
2010-02-05,35.421,36.033,34.466,35.948,423839,0
2010-02-08,36.192,37.744,35.948,37.354,480670,0
2010-02-09,37.615,38.004,36.964,37.905,292086,0
2010-02-10,37.667,37.942,36.727,37.567,266585,0
2010-02-11,37.622,39.044,37.125,39.037,666999,0
2010-02-12,38.807,40.487,38.46,40.465,555699,0
2010-02-16,40.649,41.214,40.029,40.533,334374,0
2010-02-17,40.777,40.984,39.983,40.809,243826,0
2010-02-18,40.68,40.907,40.334,40.809,392095,0
2010-02-19,40.846,40.939,40.465,40.762,473015,0
2010-02-22,41.023,41.686,40.685,41.351,264387,0
2010-02-23,41.351,41.711,40.572,40.658,236441,0
2010-02-24,40.68,41.167,40.68,40.961,290467,0
2010-02-25,40.594,41.282,40.045,41.214,420703,0
2010-02-26,41.42,41.42,40.341,40.541,334321,0
2010-03-01,41.015,41.368,40.609,41.053,237753,0
2010-03-02,41.077,41.802,41.037,41.235,276989,0
2010-03-03,41.42,41.595,40.931,41.09,200738,0
2010-03-04,41.053,41.199,40.375,40.777,378357,0
2010-03-05,41.106,41.603,40.609,41.496,519446,0
2010-03-08,41.351,41.656,41.069,41.58,430274,0
2010-03-09,41.466,42.04,41.138,41.359,272848,0
2010-03-10,41.403,41.918,41.267,41.55,326170,0
2010-03-11,41.443,41.519,40.633,41.114,271632,0
2010-03-12,41.114,41.275,40.501,41.121,202651,0
2010-03-15,41.121,41.403,40.802,41.342,123077,0
2010-03-16,41.313,41.878,41.22,41.818,176391,0
2010-03-17,42.032,42.276,41.618,41.786,143606,0
2010-03-18,41.918,42.159,41.642,41.802,130391,0
2010-03-19,41.747,42.045,40.907,41.129,362700,0
2010-03-22,40.902,42.184,40.41,42.176,161850,0
2010-03-23,42.243,42.243,41.878,42.032,165708,0
2010-03-24,41.869,41.926,41.428,41.428,139666,0
2010-03-25,41.573,41.91,40.902,40.907,126328,0
2010-03-26,40.902,41.306,40.549,40.832,172660,0
2010-03-29,40.869,41.251,40.501,40.824,256734,0
2010-03-30,40.939,41.152,40.341,40.975,269236,0
2010-03-31,40.861,41.199,40.104,40.266,273916,0
2010-04-01,40.311,41.062,40.242,41.023,208060,0
2010-04-05,41.313,42.209,41.176,42.167,225279,0
2010-04-06,41.836,42.859,41.686,42.734,231069,0
2010-04-07,42.773,42.957,42.366,42.634,196004,0
2010-04-08,42.061,42.382,41.711,41.836,132413,0
2010-04-09,41.97,42.017,41.342,41.878,140938,0
2010-04-12,41.818,41.992,41.481,41.74,110325,0
2010-04-13,41.558,41.627,41.138,41.503,201820,0
2010-04-14,41.77,42.406,40.809,42.406,362081,0
2010-04-15,42.414,42.414,41.74,41.818,105154,0
2010-04-16,41.818,41.818,40.501,40.809,231833,0
2010-04-19,40.802,41.389,40.549,41.09,138172,0
2010-04-20,41.335,41.953,41.045,41.941,124209,0
2010-04-21,42.131,42.651,42.032,42.558,585746,0
2010-04-22,42.193,42.795,42.118,42.634,162405,0
2010-04-23,42.793,42.793,42.15,42.632,166789,0
2010-04-26,42.496,42.779,41.869,41.893,117802,0
2010-04-27,41.703,41.827,40.16,40.283,231213,0
2010-04-28,40.366,41.007,40.104,40.64,246179,0
2010-04-29,41.084,41.686,40.236,41.381,175888,0
2010-04-30,41.306,41.711,39.541,39.569,312616,0
2010-05-03,39.837,42.053,39.837,41.558,358204,0
2010-05-04,40.939,41.359,39.663,40.487,735494,0
2010-05-05,40.275,40.754,39.485,39.791,301764,0
2010-05-06,39.549,39.883,36.56,38.85,378668,0
2010-05-07,38.675,38.675,35.916,36.266,857355,0
2010-05-10,38.058,38.356,37.593,38.264,321466,0
2010-05-11,37.842,39.684,37.652,39.006,287579,0
2010-05-12,39.22,39.928,38.99,39.747,215989,0
2010-05-13,39.769,40.082,39.35,39.844,219300,0
2010-05-14,39.364,39.663,38.427,38.607,228106,0
2010-05-17,38.675,39.081,37.531,38.31,240472,0
2010-05-18,38.815,39.044,37.911,38.072,205092,0
2010-05-19,37.919,38.125,37.172,37.622,162924,0
2010-05-20,36.973,37.288,35.916,36.249,382865,0
2010-05-21,35.658,36.598,35.229,36.445,313996,0
2010-05-24,36.306,36.342,34.985,35.52,194182,0
2010-05-25,34.343,35.482,34.059,35.322,346109,0
2010-05-26,35.413,36.093,35.266,35.359,236939,0
2010-05-27,36.183,37.24,35.879,37.065,202241,0
2010-05-28,35.159,36.49,31.126,31.233,1364676,0
2010-06-01,30.85,31.233,30.109,30.135,1389934,0
2010-06-02,30.208,30.554,29.384,29.515,665267,0
2010-06-03,29.316,29.91,29.261,29.674,535638,0
2010-06-04,29.176,29.728,28.696,29.33,840111,0
2010-06-07,29.705,30.147,29.161,29.748,1380066,0
2010-06-08,29.91,30.516,29.91,30.347,662670,0
2010-06-09,30.532,31.858,29.898,30.73,652275,0
2010-06-10,31.44,31.668,30.424,30.835,349755,0
2010-06-11,30.622,31.156,29.995,31.043,397575,0
2010-06-14,31.409,31.561,30.639,30.751,263700,0
2010-06-15,30.705,31.377,30.598,31.317,240840,0
2010-06-16,31.195,31.462,30.751,31.325,181399,0
2010-06-17,31.545,31.545,30.713,30.897,230400,0
2010-06-18,31.057,31.057,30.498,30.766,299136,0
2010-06-21,31.148,31.148,30.044,30.248,220977,0
2010-06-22,30.433,30.462,30.026,30.208,306028,0
2010-06-23,30.262,30.54,30.035,30.2,249078,0
2010-06-24,30.109,30.126,29.53,29.69,162347,0
2010-06-25,29.714,30.363,29.63,30.118,418954,0
2010-06-28,30.147,30.981,29.987,30.645,257474,0
2010-06-29,30.216,30.356,29.995,30.208,318373,0
2010-06-30,30.253,30.854,29.587,30.322,568808,0
2010-07-01,30.376,30.645,29.926,30.489,361221,0
2010-07-02,30.744,30.744,30.079,30.325,240287,0
2010-07-06,30.751,30.996,29.872,30.044,262797,0
2010-07-07,30.224,30.568,29.827,30.54,346788,0
2010-07-08,30.721,30.866,30.416,30.713,310399,0
2010-07-09,30.523,31.012,30.523,30.957,180670,0
2010-07-12,30.905,31.524,30.598,31.425,234277,0
2010-07-13,31.831,32.09,31.486,32.019,336996,0
2010-07-14,31.823,32.157,31.631,32.043,193490,0
2010-07-15,32.097,32.418,31.767,32.082,251848,0
2010-07-16,31.957,32.065,31.095,31.288,314288,0
2010-07-19,31.281,32.065,31.281,32.013,181004,0
2010-07-20,31.524,32.296,31.417,32.265,217706,0
2010-07-21,32.478,32.741,31.807,31.966,221844,0
2010-07-22,32.402,32.845,32.065,32.662,229691,0
2010-07-23,32.501,33.363,32.387,33.082,228727,0
2010-07-26,33.066,33.854,32.845,33.358,229486,0
2010-07-27,33.471,34.366,33.471,34.197,235289,0
2010-07-28,34.251,34.382,33.875,33.953,222963,0
2010-07-29,34.283,34.352,33.641,33.854,238092,0
2010-07-30,32.95,34.295,32.95,33.891,233811,0
2010-08-02,34.343,34.491,33.641,34.251,202533,0
2010-08-03,34.295,34.971,33.933,34.182,208997,0
2010-08-04,34.182,34.222,30.224,30.347,1032474,0
2010-08-05,30.262,30.498,29.084,29.093,753970,0
2010-08-06,28.993,28.993,27.893,28.872,849977,0
2010-08-09,29.025,29.508,28.847,29.102,338624,0
2010-08-10,28.817,29.139,28.321,28.581,271857,0
2010-08-11,28.055,28.351,27.587,27.702,375119,0
2010-08-12,27.541,28.276,27.138,28.068,236935,0
2010-08-13,28.076,28.276,27.634,27.786,326447,0
2010-08-16,27.702,28.146,27.572,28.099,290084,0
2010-08-17,28.406,28.574,27.893,28.268,283954,0
2010-08-18,28.268,29.093,28.007,28.665,418081,0
2010-08-19,28.581,28.696,27.801,28.123,286156,0
2010-08-20,27.971,28.253,27.709,28.198,205902,0
2010-08-23,28.412,28.557,27.756,27.786,226332,0
2010-08-24,27.572,27.908,27.343,27.686,228600,0
2010-08-25,27.465,28.169,27.252,28.114,259994,0
2010-08-26,28.123,28.535,27.9,27.948,208776,0
2010-08-27,28.214,28.329,27.52,27.872,177039,0
2010-08-30,27.839,28.457,27.726,28.169,289598,0
2010-08-31,28.051,28.275,27.217,27.255,382231,0
2010-09-01,27.657,28.972,27.52,28.864,340547,0
2010-09-02,28.627,29.077,28.528,28.963,231648,0
2010-09-03,29.21,29.292,28.673,28.847,381967,0
2010-09-07,28.81,28.938,27.513,27.642,523945,0
2010-09-08,27.686,28.138,27.024,27.082,957497,0
2010-09-09,27.152,28.321,27.132,28.291,406576,0
2010-09-10,28.59,29.117,28.59,28.711,291865,0
2010-09-13,29.025,29.425,28.81,29.268,525948,0
2010-09-14,29.161,29.572,28.897,29.252,212559,0
2010-09-15,29.117,29.491,28.932,29.04,245443,0
2010-09-16,29.077,29.285,28.673,29.193,158032,0
2010-09-17,29.33,29.736,28.888,29.515,228949,0
2010-09-20,29.666,29.944,29.475,29.848,316260,0
2010-09-21,29.91,30.398,29.772,30.208,250069,0
2010-09-22,30.001,30.331,29.681,30.192,372335,0
2010-09-23,29.926,30.507,29.681,30.34,285667,0
2010-09-24,30.532,30.56,29.926,30.224,238545,0
2010-09-27,30.299,30.299,29.748,30.216,241194,0
2010-09-28,30.2,30.622,29.742,30.56,179465,0
2010-09-29,30.498,30.927,30.299,30.474,200425,0
2010-09-30,30.523,31.016,30.197,30.64,322719,0
2010-10-01,30.85,31.156,30.574,30.866,284564,0
2010-10-04,30.866,31.043,30.661,30.897,344608,0
2010-10-05,31.141,31.256,30.805,31.064,395135,0
2010-10-06,31.087,31.425,31.087,31.164,413132,0
2010-10-07,30.888,30.944,30.1,30.39,242448,0
2010-10-08,30.39,30.69,30.135,30.489,194889,0
2010-10-11,30.466,30.705,30.407,30.489,306798,0
2010-10-12,30.523,30.85,30.466,30.516,301158,0
2010-10-13,30.598,31.333,30.547,30.964,521328,0
2010-10-14,31.035,31.325,31.035,31.21,220580,0
2010-10-15,31.346,31.807,31.148,31.216,238486,0
2010-10-18,31.233,32.082,31.233,31.815,321775,0
2010-10-19,31.524,31.791,30.897,31.103,216667,0
2010-10-20,31.256,31.783,31.195,31.433,168849,0
2010-10-21,31.462,31.966,31.135,31.409,332332,0
2010-10-22,31.446,31.586,31.272,31.333,123421,0
2010-10-25,31.524,31.623,31.087,31.377,193850,0
2010-10-26,31.225,31.936,31.225,31.607,162723,0
2010-10-27,31.417,31.462,30.987,31.293,151118,0
2010-10-28,31.493,31.899,31.417,31.729,149693,0
2010-10-29,31.605,31.962,31.559,31.669,230468,0
2010-11-01,31.8,32.05,31.164,31.233,434490,0
2010-11-02,31.508,32.224,31.508,32.197,213732,0
2010-11-03,32.197,32.707,31.928,32.197,209392,0
2010-11-04,32.57,32.825,32.349,32.753,268002,0
2010-11-05,32.76,33.503,32.433,33.051,221977,0
2010-11-08,33.036,33.351,32.832,33.122,160805,0
2010-11-09,33.166,33.173,32.84,32.94,161939,0
2010-11-10,32.858,32.876,32.593,32.707,177884,0
2010-11-11,32.447,32.669,32.349,32.411,154594,0
2010-11-12,32.218,32.37,31.767,31.944,196148,0
2010-11-15,32.026,32.097,31.751,31.899,195744,0
2010-11-16,31.701,31.823,31.095,31.433,272128,0
2010-11-17,31.44,31.838,31.325,31.659,145376,0
2010-11-18,31.914,32.141,31.858,31.957,248596,0
2010-11-19,31.843,32.241,31.729,31.882,148746,0
2010-11-22,31.758,31.843,31.37,31.758,168569,0
2010-11-23,31.477,31.815,31.073,31.791,234855,0
2010-11-24,31.928,32.876,31.823,32.84,261982,0
2010-11-26,32.676,32.999,32.633,32.99,86011,0
2010-11-29,32.876,32.876,31.95,32.733,173781,0
2010-11-30,32.451,32.451,31.154,31.263,374938,0
2010-12-01,31.659,31.659,30.987,31.233,331904,0
2010-12-02,31.225,31.225,29.062,29.881,1290601,0
2010-12-03,29.863,30.001,28.856,29.139,807695,0
2010-12-06,29.139,29.607,28.847,28.88,631399,0
2010-12-07,29.084,29.55,27.963,28.313,2514544,0
2010-12-08,28.284,29.964,28.284,29.848,687083,0
2010-12-09,30.088,30.507,29.648,30.192,352708,0
2010-12-10,30.363,31.308,30.291,31.256,380213,0
2010-12-13,31.4,31.4,30.805,30.866,316442,0
2010-12-14,30.957,31.103,30.843,30.866,432796,0
2010-12-15,30.875,31.545,30.782,31.433,400363,0
2010-12-16,31.393,32.097,31.341,31.957,289204,0
2010-12-17,31.944,32.097,31.346,31.838,984162,0
2010-12-20,31.983,32.058,31.675,31.744,253112,0
2010-12-21,31.758,31.914,31.708,31.831,174157,0
2010-12-22,31.944,31.944,31.586,31.791,169434,0
2010-12-23,31.899,32.09,31.668,31.668,160738,0
2010-12-27,31.675,31.775,31.524,31.645,146876,0
2010-12-28,31.738,31.882,31.433,31.586,133993,0
2010-12-29,31.689,32.199,31.663,31.957,176085,0
2010-12-30,31.848,32.026,31.356,31.409,227854,0
2010-12-31,31.425,31.425,31.099,31.099,207845,0
2011-01-03,31.308,31.355,30.796,31.164,329527,0
2011-01-04,31.317,31.578,30.447,30.466,621513,0
2011-01-05,30.523,30.875,30.447,30.523,380879,0
2011-01-06,30.093,30.598,30.001,30.489,442422,0
2011-01-07,30.59,30.604,29.69,29.889,330532,0
2011-01-10,29.889,30.071,29.674,29.872,346883,0
2011-01-11,29.944,30.347,29.872,30.001,281384,0
2011-01-12,30.192,30.376,29.856,30.055,242990,0
2011-01-13,30.001,30.141,29.63,29.648,219707,0
2011-01-14,29.641,29.819,29.572,29.806,200210,0
2011-01-18,29.742,29.979,29.542,29.728,300302,0
2011-01-19,29.666,29.898,29.139,29.184,217581,0
2011-01-20,29.124,29.449,29.117,29.417,502560,0
2011-01-21,29.598,29.598,29.062,29.146,295766,0
2011-01-24,29.323,29.641,29.23,29.581,269746,0
2011-01-25,29.537,29.889,29.408,29.835,216239,0
2011-01-26,29.944,30.363,29.889,29.926,204310,0
2011-01-27,29.956,30.155,29.835,29.863,241627,0
2011-01-28,29.926,29.979,29.002,29.032,216124,0
2011-01-31,29.127,29.561,28.936,28.951,353395,0
2011-02-01,29.218,29.806,29.124,29.33,373584,0
2011-02-02,29.153,29.559,28.832,28.839,413327,0
2011-02-03,28.925,29.499,28.798,29.33,374172,0
2011-02-04,29.457,29.674,28.817,28.839,353188,0
2011-02-07,28.839,29.002,28.603,28.932,743296,0
2011-02-08,29.032,29.244,28.657,29.084,414361,0
2011-02-09,29.33,30.604,29.244,29.917,827295,0
2011-02-10,29.972,31.064,29.972,30.843,629094,0
2011-02-11,30.721,31.433,30.721,31.377,213249,0
2011-02-14,31.453,31.758,31.225,31.615,396914,0
2011-02-15,31.4,31.807,31.4,31.586,249372,0
2011-02-16,31.791,31.843,31.531,31.638,137695,0
2011-02-18,32.043,32.05,31.668,31.873,163002,0
2011-02-22,31.631,32.035,31.477,31.486,188457,0
2011-02-23,31.517,31.751,31.3,31.433,197752,0
2011-02-24,31.561,31.758,31.035,31.095,327693,0
2011-02-25,31.203,31.882,31.172,31.858,285731,0
2011-02-28,31.982,32.278,31.841,31.956,302805,0
2011-03-01,32.043,32.275,31.281,31.425,406020,0
2011-03-02,31.58,32.26,31.371,31.935,439020,0
2011-03-03,32.26,32.592,32.051,32.299,455310,0
2011-03-04,32.205,32.257,31.966,32.058,306507,0
2011-03-07,32.105,32.601,31.553,31.928,1416492,0
2011-03-08,31.908,32.273,31.333,32.05,692644,0
2011-03-09,32.005,32.134,31.508,31.668,457329,0
2011-03-10,31.488,31.989,31.272,31.829,308924,0
2011-03-11,31.783,31.997,31.615,31.873,240082,0
2011-03-14,31.645,32.218,31.586,32.058,207962,0
2011-03-15,31.425,31.823,31.425,31.659,180137,0
2011-03-16,31.524,31.751,31.393,31.44,398407,0
2011-03-17,31.754,31.943,31.224,31.224,229032,0
2011-03-18,31.434,32.422,31.419,32.167,395945,0
2011-03-21,32.43,32.925,32.299,32.684,165931,0
2011-03-22,32.733,33.154,32.631,32.877,282288,0
2011-03-23,32.825,32.967,32.157,32.616,352792,0
2011-03-24,32.753,33.075,32.616,32.699,253018,0
2011-03-25,32.826,33.125,32.748,32.907,193733,0
2011-03-28,33.022,33.542,32.999,33.28,147984,0
2011-03-29,33.28,33.557,33.114,33.37,188006,0
2011-03-30,33.457,33.813,33.334,33.41,213801,0
2011-03-31,33.224,33.631,33.032,33.268,299087,0
2011-04-01,33.542,34.144,33.403,33.896,190008,0
2011-04-04,33.887,34.275,33.771,33.872,223971,0
2011-04-05,33.896,34.392,33.865,34.267,160120,0
2011-04-06,34.421,35.124,34.413,34.939,402593,0
2011-04-07,35.041,35.161,34.445,34.553,264403,0
2011-04-08,34.684,34.754,33.996,34.087,172754,0
2011-04-11,34.159,34.52,34.004,34.039,179054,0
2011-04-12,33.996,34.275,33.533,33.788,218550,0
2011-04-13,33.93,33.93,32.76,32.826,588229,0
2011-04-14,32.523,33.325,32.516,33.211,189958,0
2011-04-15,33.311,33.55,32.885,33.325,170395,0
2011-04-18,33.086,33.17,32.516,32.689,247841,0
2011-04-19,32.767,32.859,31.843,32.313,265182,0
2011-04-20,32.583,33.053,32.583,32.775,201938,0
2011-04-21,33.053,33.077,32.576,32.808,118014,0
2011-04-25,32.592,32.808,32.468,32.568,173355,0
2011-04-26,32.552,33.385,32.482,33.194,162038,0
2011-04-27,33.254,33.573,32.961,33.303,151001,0
2011-04-28,33.325,33.595,33.294,33.48,136020,0
2011-04-29,33.631,33.87,33.487,33.503,166395,0
2011-05-02,33.573,33.742,33.025,33.046,127628,0
2011-05-03,33.069,33.325,32.698,32.893,123024,0
2011-05-04,32.733,32.916,32.344,32.359,164947,0
2011-05-05,32.292,33.241,32.206,32.724,200146,0
2011-05-06,33.077,33.362,32.523,32.684,104880,0
2011-05-09,32.716,33.009,32.537,32.893,114612,0
2011-05-10,33.147,33.51,33.109,33.45,102056,0
2011-05-11,33.278,33.35,32.592,32.817,136765,0
2011-05-12,32.791,33.72,32.631,33.634,212635,0
2011-05-13,33.712,33.965,33.254,33.334,111838,0
2011-05-16,33.132,33.51,32.984,33.039,135659,0
2011-05-17,32.925,33.303,32.925,33.109,92408,0
2011-05-18,33.218,33.696,33.118,33.658,164266,0
2011-05-19,33.771,34.05,33.51,33.965,163838,0
2011-05-20,33.843,34.259,33.712,33.879,165655,0
2011-05-23,33.557,33.658,32.868,32.978,246987,0
2011-05-24,33.118,34.421,32.826,33.418,506619,0
2011-05-25,33.425,33.843,33.103,33.434,226450,0
2011-05-26,33.434,33.618,33.261,33.45,185632,0
2011-05-27,33.595,33.75,32.784,32.941,262903,0
2011-05-31,33.285,33.325,32.113,32.564,573685,0
2011-06-01,32.537,32.653,31.812,31.889,350472,0
2011-06-02,31.812,31.837,30.54,30.969,677207,0
2011-06-03,30.732,30.883,29.789,29.856,623217,0
2011-06-06,29.898,30.082,29.672,29.78,478769,0
2011-06-07,29.987,30.19,29.017,29.235,1543836,0
2011-06-08,29.337,29.801,29.048,29.12,490312,0
2011-06-09,29.284,29.556,29.072,29.157,319839,0
2011-06-10,29.102,29.153,28.552,28.576,365589,0
2011-06-13,28.714,28.768,28.358,28.529,271016,0
2011-06-14,28.692,29.378,28.544,29.124,400465,0
2011-06-15,28.937,28.937,28.283,28.63,339432,0
2011-06-16,28.712,29.002,28.453,28.902,335837,0
2011-06-17,29.002,29.291,28.642,28.775,516484,0
2011-06-20,28.785,29.146,28.669,29.015,195863,0
2011-06-21,29.084,29.203,28.886,29.17,345503,0
2011-06-22,29.095,29.461,28.895,29.095,217555,0
2011-06-23,28.931,28.931,28.351,28.861,299681,0
2011-06-24,28.861,29.002,28.469,28.861,716508,0
2011-06-27,28.924,29.207,28.704,28.729,300252,0
2011-06-28,28.812,29.025,28.532,28.993,281858,0
2011-06-29,29.112,29.207,28.802,28.895,266662,0
2011-06-30,28.908,29.14,28.805,29.091,317125,0
2011-07-01,29.157,29.666,28.971,29.439,307760,0
2011-07-05,29.445,29.666,29.157,29.207,249243,0
2011-07-06,29.227,29.657,29.227,29.512,276670,0
2011-07-07,29.887,30.027,29.47,29.729,283700,0
2011-07-08,29.556,29.809,29.478,29.809,198534,0
2011-07-11,29.528,29.674,28.993,29.095,302910,0
2011-07-12,29.095,29.242,28.75,28.802,191291,0
2011-07-13,28.971,29.181,28.712,28.793,172547,0
2011-07-14,28.828,29.025,28.469,28.619,285043,0
2011-07-15,28.673,28.737,28.195,28.359,188733,0
2011-07-18,28.237,28.338,27.876,28.085,319903,0
2011-07-19,28.321,28.729,28.266,28.619,198274,0
2011-07-20,28.689,28.775,28.211,28.767,244538,0
2011-07-21,28.915,29.478,28.907,29.439,184055,0
2011-07-22,29.376,29.376,28.885,29.048,214858,0
2011-07-25,28.907,29.079,28.689,28.931,176627,0
2011-07-26,28.962,28.962,28.547,28.642,176763,0
2011-07-27,28.588,28.712,28.165,28.384,220919,0
2011-07-28,28.486,28.931,28.329,28.758,157659,0
2011-07-29,28.423,28.816,28.375,28.723,210670,0
2011-08-01,28.938,29.086,28.159,28.359,188653,0
2011-08-02,28.28,28.469,27.883,27.883,184737,0
2011-08-03,27.93,28.532,27.46,28.359,212440,0
2011-08-04,28.159,28.275,27.391,27.46,392377,0
2011-08-05,27.915,29.136,27.633,28.415,590498,0
2011-08-08,28.034,29.291,28.034,28.117,739033,0
2011-08-09,28.938,29.207,27.569,29.181,805043,0
2011-08-10,28.532,28.758,27.804,27.852,522937,0
2011-08-11,28.041,29.528,27.501,29.017,615170,0
2011-08-12,29.221,29.512,28.657,28.962,403776,0
2011-08-15,29.504,30.002,29.353,29.963,328672,0
2011-08-16,29.909,30.044,29.181,29.478,366889,0
2011-08-17,29.588,30.103,29.461,29.729,253899,0
2011-08-18,29.017,29.478,28.719,29.103,295122,0
2011-08-19,28.938,30.072,28.743,29.418,291808,0
2011-08-22,29.955,29.971,29.136,29.461,353950,0
2011-08-23,29.682,31.168,29.41,31.066,537466,0
2011-08-24,30.963,31.442,30.621,30.661,372429,0
2011-08-25,30.878,30.878,29.666,29.729,289678,0
2011-08-26,29.528,30.213,29.148,29.947,255401,0
2011-08-29,30.34,31.42,30.151,31.28,328520,0
2011-08-30,31.199,31.934,31.083,31.717,358972,0
2011-08-31,31.933,32.327,31.541,31.831,339390,0
2011-09-01,31.905,32.778,31.481,32.443,531312,0
2011-09-02,31.755,32.439,30.565,31.03,534704,0
2011-09-06,30.211,30.972,30.108,30.647,363802,0
2011-09-07,31.051,31.425,30.837,31.376,308553,0
2011-09-08,31.275,31.733,31.106,31.132,783427,0
2011-09-09,30.809,31.05,30.027,30.383,401405,0
2011-09-12,30.036,30.206,29.487,30.057,371143,0
2011-09-13,30.103,30.463,29.987,30.377,321545,0
2011-09-14,30.485,31.473,30.239,31.199,375315,0
2011-09-15,31.378,31.708,31.207,31.528,301743,0
2011-09-16,31.645,31.916,31.295,31.313,354859,0
2011-09-19,30.895,31.497,30.58,30.826,227038,0
2011-09-20,30.935,31.192,30.458,30.477,267052,0
2011-09-21,30.52,30.652,29.528,29.579,288405,0
2011-09-22,28.902,29.316,28.377,29.056,607048,0
2011-09-23,29.016,29.595,29.016,29.43,350333,0
2011-09-26,29.852,29.963,29.002,29.547,268766,0
2011-09-27,29.995,30.443,29.691,29.909,364952,0
2011-09-28,30.023,30.023,28.912,28.936,250053,0
2011-09-29,29.38,29.586,28.809,29.261,377961,0
2011-09-30,28.882,29.066,27.936,28.049,508275,0
2011-10-03,27.812,28.891,27.763,27.984,465219,0
2011-10-04,27.803,29.905,27.669,29.84,543200,0
2011-10-05,29.845,30.625,29.448,29.743,457057,0
2011-10-06,29.705,30.211,29.553,30.182,313801,0
2011-10-07,30.34,30.539,29.862,30.108,187300,0
2011-10-10,30.575,30.844,30.444,30.815,187329,0
2011-10-11,30.444,31.337,30.444,31.153,284780,0
2011-10-12,31.313,31.479,30.893,31.084,287702,0
2011-10-13,31.021,31.211,30.694,30.791,234042,0
2011-10-14,31.099,31.433,30.774,31.376,119982,0
2011-10-17,31.153,31.479,30.759,30.806,337434,0
2011-10-18,30.87,32.39,30.633,31.695,471414,0
2011-10-19,31.677,32.042,31.295,31.425,338678,0
2011-10-20,31.559,31.858,31.29,31.725,146396,0
2011-10-21,32.073,32.526,31.763,32.178,315789,0
2011-10-24,32.12,33.157,32.12,33.079,405786,0
2011-10-25,32.882,33.209,32.483,32.668,246364,0
2011-10-26,33.039,33.475,32.749,33.363,186574,0
2011-10-27,34.585,35.011,33.878,34.323,442825,0
2011-10-28,34.37,34.737,34.119,34.536,233527,0
2011-10-31,34.205,34.69,33.887,33.923,305957,0
2011-11-01,33.127,34.11,32.477,32.564,329340,0
2011-11-02,32.889,33.548,32.786,33.311,271893,0
2011-11-03,33.539,34.687,33.539,34.601,219755,0
2011-11-04,34.293,34.293,33.336,33.894,309910,0
2011-11-07,34.023,34.363,33.071,34.149,172969,0
2011-11-08,34.395,34.855,33.586,34.307,313682,0
2011-11-09,33.817,34.704,33.157,33.957,405702,0
2011-11-10,34.457,35.614,34.284,35.377,398746,0
2011-11-11,35.645,35.645,35.225,35.369,245534,0
2011-11-14,35.196,35.607,34.608,35.48,296674,0
2011-11-15,35.29,36.302,35.29,36.201,341058,0
2011-11-16,35.923,36.937,35.82,36.219,384085,0
2011-11-17,36.255,36.881,35.914,36.338,255356,0
2011-11-18,36.476,36.747,35.82,36.003,310526,0
2011-11-21,35.645,36.476,34.807,35.812,474687,0
2011-11-22,35.86,35.932,35.488,35.684,359711,0
2011-11-23,35.527,35.836,34.616,35.249,320605,0
2011-11-25,35.094,35.693,34.863,34.915,131626,0
2011-11-28,35.781,36.32,35.574,36.173,318077,0
2011-11-29,36.255,36.802,36.027,36.771,309101,0
2011-11-30,37.603,37.618,36.833,37.531,729616,0
2011-12-01,37.508,37.785,36.147,36.219,558485,0
2011-12-02,35.513,35.836,32.897,33.42,2036199,0
2011-12-05,33.809,34.632,33.809,34.363,963088,0
2011-12-06,34.335,34.738,33.799,34.103,750166,0
2011-12-07,33.95,34.969,33.799,34.656,3719073,0
2011-12-08,34.481,34.783,33.773,34.048,508588,0
2011-12-09,34.187,34.941,34.069,34.807,391497,0
2011-12-12,34.466,34.625,33.998,34.483,459799,0
2011-12-13,34.728,35.019,33.652,33.886,604579,0
2011-12-14,33.768,34.014,33.334,33.37,579631,0
2011-12-15,33.617,34.33,33.507,34.214,492092,0
2011-12-16,34.43,35.128,34.263,35.049,1060887,0
2011-12-19,35.29,35.962,34.838,34.974,360727,0
2011-12-20,35.527,36.311,35.409,36.219,407339,0
2011-12-21,36.051,36.881,35.994,36.682,255997,0
2011-12-22,36.849,36.928,36.062,36.375,259091,0
2011-12-23,36.602,36.991,36.506,36.762,237515,0
2011-12-27,36.762,37.259,36.584,37.105,224929,0
2011-12-28,37.073,37.073,36.192,36.288,354435,0
2011-12-29,36.347,36.858,36.347,36.729,318477,0
2011-12-30,36.85,36.85,36.21,36.406,217675,0
2012-01-03,37.025,37.61,36.634,36.736,381119,0
2012-01-04,36.48,37.186,36.48,36.928,419678,0
2012-01-05,36.826,36.906,35.825,36.626,324139,0
2012-01-06,36.729,37.387,36.375,37.059,275424,0
2012-01-09,37.113,37.338,36.672,36.954,362716,0
2012-01-10,37.289,37.641,37.145,37.186,322717,0
2012-01-11,37.154,37.32,36.463,36.617,161870,0
2012-01-12,36.568,37.543,36.568,37.087,302169,0
2012-01-13,36.713,37.087,36.114,36.896,242336,0
2012-01-17,37.042,37.163,36.506,36.754,207682,0
2012-01-18,36.826,36.826,36.288,36.634,167654,0
2012-01-19,36.785,36.785,36.183,36.409,139467,0
2012-01-20,36.463,36.745,36.201,36.679,128792,0
2012-01-23,36.729,36.97,36.219,36.617,89810,0
2012-01-24,36.457,36.544,35.96,36.497,159559,0
2012-01-25,36.562,37.49,36.427,37.395,173322,0
2012-01-26,37.499,37.899,37.186,37.284,209581,0
2012-01-27,37.17,37.216,36.707,37.066,122206,0
2012-01-30,36.762,36.842,36.514,36.689,188973,0
2012-01-31,36.842,36.915,35.5,35.928,426074,0
2012-02-01,36.251,37.499,36.164,37.32,290525,0
2012-02-02,37.456,37.778,37.138,37.538,165530,0
2012-02-03,38.027,38.027,37.569,37.738,164752,0
2012-02-06,37.522,37.859,37.284,37.531,97215,0
2012-02-07,37.538,37.899,36.729,37.059,469907,0
2012-02-08,37.259,39.036,37.186,38.681,524719,0
2012-02-09,38.945,39.179,38.525,38.909,265645,0
2012-02-10,38.428,38.561,37.586,38.01,236127,0
2012-02-13,38.472,38.472,37.561,38.082,147136,0
2012-02-14,38.049,38.082,37.311,37.483,284547,0
2012-02-15,37.714,37.817,37.193,37.354,227269,0
2012-02-16,37.441,38.218,37.441,37.913,131714,0
2012-02-17,37.929,37.964,37.275,37.762,276932,0
2012-02-21,37.954,38.532,37.841,38.041,211564,0
2012-02-22,38.107,38.145,37.425,37.786,199162,0
2012-02-23,37.874,38.577,37.625,38.517,253145,0
2012-02-24,38.393,38.456,38.098,38.178,123826,0
2012-02-27,37.874,38.074,37.738,37.859,320319,0
2012-02-28,37.964,38.002,37.403,37.721,222316,0
2012-02-29,37.932,38.081,36.78,36.78,402280,0
2012-03-01,36.865,37.538,36.777,36.881,266883,0
2012-03-02,36.89,36.923,36.034,36.274,293295,0
2012-03-05,36.096,36.552,35.96,36.514,318773,0
2012-03-06,36.364,36.785,36.175,36.541,290033,0
2012-03-07,36.608,36.77,36.194,36.697,169301,0
2012-03-08,36.915,37.173,36.574,37.083,193521,0
2012-03-09,37.163,37.714,36.961,37.303,161300,0
2012-03-12,37.311,37.802,37.009,37.113,151604,0
2012-03-13,37.329,37.586,36.991,37.586,160757,0
2012-03-14,37.506,37.61,36.928,36.978,176161,0
2012-03-15,37.017,37.087,36.649,37,139599,0
2012-03-16,37.083,37.213,36.494,37.166,584845,0
2012-03-19,37.193,37.625,37.017,37.233,212448,0
2012-03-20,36.991,37.456,36.985,37.303,207872,0
2012-03-21,37.456,37.456,36.97,36.97,179237,0
2012-03-22,36.826,36.978,36.48,36.77,169825,0
2012-03-23,36.826,37.22,36.446,37.213,194879,0
2012-03-26,37.416,37.946,37.37,37.596,274769,0
2012-03-27,37.676,37.796,37.22,37.344,192266,0
2012-03-28,37.415,37.626,37.22,37.376,164197,0
2012-03-29,37.15,37.676,36.956,37.49,206767,0
2012-03-30,37.77,37.77,37.233,37.303,223776,0
2012-04-02,37.448,38.29,37.432,37.942,479166,0
2012-04-03,37.82,37.902,37.368,37.538,337088,0
2012-04-04,37.448,37.611,37.293,37.293,155038,0
2012-04-05,37.213,37.239,36.648,36.809,77451,0
2012-04-09,36.404,36.6,36.089,36.404,174226,0
2012-04-10,36.446,36.477,35.944,36.274,304487,0
2012-04-11,36.485,36.566,36.274,36.55,163578,0
2012-04-12,36.624,36.923,36.264,36.648,232150,0
2012-04-13,36.503,36.762,36.125,36.213,213547,0
2012-04-16,36.44,36.467,36.057,36.35,180642,0
2012-04-17,36.485,36.867,36.326,36.706,165841,0
2012-04-18,36.6,36.972,36.335,36.833,213207,0
2012-04-19,36.93,37.22,36.396,36.875,271918,0
2012-04-20,37.205,37.522,37.054,37.134,237273,0
2012-04-23,36.793,36.881,36.404,36.655,143911,0
2012-04-24,36.566,36.801,36.335,36.485,490654,0
2012-04-25,36.77,37.028,36.55,36.867,209999,0
2012-04-26,36.907,37.44,36.672,37.264,148007,0
2012-04-27,37.376,37.522,37.054,37.465,201796,0
2012-04-30,37.482,37.482,36.898,37.077,166035,0
2012-05-01,37.125,37.49,36.875,36.898,174454,0
2012-05-02,36.809,36.964,36.706,36.859,152201,0
2012-05-03,36.89,36.93,36.414,36.632,180407,0
2012-05-04,36.511,36.728,35.887,36.213,405125,0
2012-05-07,36.166,36.728,35.96,36.655,245812,0
2012-05-08,36.528,37.117,36.511,37.054,339874,0
2012-05-09,36.842,37.182,36.793,36.94,280908,0
2012-05-10,37.134,37.15,36.762,36.875,214928,0
2012-05-11,36.77,36.785,36.282,36.387,192049,0
2012-05-14,36.246,36.423,35.839,36.35,162074,0
2012-05-15,36.528,36.528,35.823,36.062,196262,0
2012-05-16,36.125,36.55,35.953,36.246,130965,0
2012-05-17,36.335,36.364,35.863,35.863,119986,0
2012-05-18,35.806,36.125,35.643,35.832,203863,0
2012-05-21,35.879,35.919,35.684,35.872,169171,0
2012-05-22,35.895,36.116,35.774,36.07,420821,0
2012-05-23,36.203,36.282,35.516,36.221,550968,0
2012-05-24,36.213,37.166,36.07,37.02,270061,0
2012-05-25,37.054,37.205,36.754,36.915,183311,0
2012-05-29,37.091,37.091,36.44,36.94,143878,0
2012-05-30,36.801,36.85,36.282,36.316,153979,0
2012-05-31,36.335,36.77,36.229,36.541,190870,0
2012-06-01,36.485,36.485,35.676,35.684,430288,0
2012-06-04,35.692,35.735,35.524,35.661,338348,0
2012-06-05,35.561,36.014,35.251,35.742,432750,0
2012-06-06,35.881,36.102,35.807,36.074,162653,0
2012-06-07,36.271,36.708,36.2,36.262,228394,0
2012-06-08,36.252,37.02,36.125,36.762,182599,0
2012-06-11,36.972,37.829,36.898,37.159,467573,0
2012-06-12,37.173,37.257,36.477,36.809,339154,0
2012-06-13,36.85,37.561,36.818,37.02,230877,0
2012-06-14,37.068,37.376,36.947,37.125,340512,0
2012-06-15,37.051,37.239,36.879,36.879,314253,0
2012-06-18,36.89,37.257,36.826,37.134,218806,0
2012-06-19,37.205,37.894,37.173,37.716,213524,0
2012-06-20,37.7,37.894,37.482,37.538,139854,0
2012-06-21,37.618,37.741,37.19,37.561,189793,0
2012-06-22,37.656,37.656,37.458,37.616,211618,0
2012-06-25,37.455,37.676,37.197,37.424,165784,0
2012-06-26,37.376,37.455,36.972,37.091,268883,0
2012-06-27,37.166,37.328,37.051,37.19,149073,0
2012-06-28,37.089,37.573,36.65,37.573,199087,0
2012-06-29,37.741,37.902,37.465,37.482,237581,0
2012-07-02,37.476,38.064,37.458,37.932,333727,0
2012-07-03,38.007,38.129,37.852,38.023,289073,0
2012-07-05,37.958,38.399,37.958,38.244,177637,0
2012-07-06,38.113,38.251,38.096,38.106,112464,0
2012-07-09,38.219,38.244,37.949,37.983,141435,0
2012-07-10,38.056,38.212,37.983,38.129,172450,0
2012-07-11,38.171,38.326,38.096,38.219,146502,0
2012-07-12,38.178,38.219,37.728,37.924,131957,0
2012-07-13,37.998,38.219,37.958,38.096,122955,0
2012-07-16,38.064,38.178,37.81,37.826,108989,0
2012-07-17,37.893,38.015,37.573,37.852,107268,0
2012-07-18,37.861,37.958,37.737,37.834,103978,0
2012-07-19,37.852,38.372,37.54,37.876,185624,0
2012-07-20,37.852,38.284,37.81,38.089,164424,0
2012-07-23,37.852,37.893,37.318,37.425,145854,0
2012-07-24,37.526,37.526,36.757,36.939,161674,0
2012-07-25,36.928,36.928,35.889,36.139,376227,0
2012-07-26,36.342,36.61,35.896,35.995,322775,0
2012-07-27,36.053,37.034,36.053,36.911,329919,0
2012-07-30,36.863,37.149,36.78,36.985,152207,0
2012-07-31,36.943,37.616,36.943,37.229,208016,0
2012-08-01,37.353,37.417,36.551,36.551,212499,0
2012-08-02,36.542,36.666,36.121,36.162,161949,0
2012-08-03,36.181,37.067,36.181,37.042,195494,0
2012-08-06,37.009,37.435,37.009,37.067,119465,0
2012-08-07,37.124,37.239,36.953,37.19,227792,0
2012-08-08,37.196,37.998,37.116,37.915,234235,0
2012-08-09,37.974,38.26,37.932,38.163,181274,0
2012-08-10,38.121,38.44,38.072,38.365,182218,0
2012-08-13,38.365,38.455,37.932,38.293,242244,0
2012-08-14,38.418,38.507,38.145,38.219,150221,0
2012-08-15,38.129,38.343,38.121,38.274,136396,0
2012-08-16,38.343,39.013,38.251,39.013,142685,0
2012-08-17,38.971,39.69,38.848,39.609,136867,0
2012-08-20,39.715,39.715,39.242,39.413,212079,0
2012-08-21,39.673,40.017,39.43,39.554,238591,0
2012-08-22,39.574,39.583,38.185,38.612,270585,0
2012-08-23,38.71,39.333,38.531,39.053,290618,0
2012-08-24,39.085,39.274,38.735,39.119,194760,0
2012-08-27,39.176,39.323,38.953,39.038,76058,0
2012-08-28,39.094,39.609,39.019,39.463,155260,0
2012-08-29,39.561,39.977,39.348,39.446,138880,0
2012-08-30,39.323,39.371,38.939,38.971,72982,0
2012-08-31,39.283,39.404,38.774,38.774,115417,0
2012-09-04,38.971,39.69,38.872,39.544,157969,0
2012-09-05,39.707,39.921,39.404,39.83,331096,0
2012-09-06,40.017,40.475,39.896,40.198,216647,0
2012-09-07,40.302,40.409,39.274,39.511,195611,0
2012-09-10,39.65,39.723,39.378,39.477,108456,0
2012-09-11,39.574,39.886,39.274,39.699,427247,0
2012-09-12,39.905,40.133,39.363,39.667,254567,0
2012-09-13,39.764,40.418,39.626,40.043,285850,0
2012-09-14,40.281,40.281,39.574,39.723,217800,0
2012-09-17,39.764,40.059,39.681,39.822,157304,0
2012-09-18,39.862,40.289,39.862,40.246,169618,0
2012-09-19,40.19,40.508,40.14,40.475,155288,0
2012-09-20,40.475,41.398,40.475,41.318,161112,0
2012-09-21,41.728,42.211,41.425,41.482,383098,0
2012-09-24,41.523,41.645,41.163,41.433,175727,0
2012-09-25,41.478,41.494,41.016,41.229,228653,0
2012-09-26,41.114,42.045,40.55,41.684,248396,0
2012-09-27,41.735,41.907,41.391,41.775,246064,0
2012-09-28,41.677,41.758,41.482,41.63,283636,0
2012-10-01,41.425,42.226,41.425,42.069,314891,0
2012-10-02,42.308,42.478,42.069,42.397,180544,0
2012-10-03,42.421,42.929,42.052,42.715,857646,0
2012-10-04,42.75,43.171,42.675,43.046,343039,0
2012-10-05,43.284,43.532,42.615,42.69,111710,0
2012-10-08,42.6,42.849,42.319,42.427,81668,0
2012-10-09,42.46,42.584,41.741,41.774,111511,0
2012-10-10,41.891,42.27,41.452,41.774,152317,0
2012-10-11,42.006,42.106,41.421,41.774,90818,0
2012-10-12,41.873,41.989,41.328,41.659,85342,0
2012-10-15,41.618,42.411,41.511,42.206,80815,0
2012-10-16,42.403,42.576,41.881,42.484,87702,0
2012-10-17,42.584,42.872,41.925,42.469,84302,0
2012-10-18,42.319,42.418,41.836,42.071,143137,0
2012-10-19,41.933,42.198,40.95,41.245,171872,0
2012-10-22,41.298,41.511,40.826,41.305,106861,0
2012-10-23,41.181,41.328,40.381,41.155,118535,0
2012-10-24,41.263,41.263,40.324,40.636,125813,0
2012-10-25,40.967,41.373,40.727,41.155,89068,0
2012-10-26,41.272,41.602,40.545,40.967,91094,0
2012-10-31,39.093,41.221,39.093,40.902,207306,0
2012-11-01,41.067,42.411,40.545,41.908,198389,0
2012-11-02,42.138,42.138,40.448,40.453,116895,0
2012-11-05,40.585,40.902,40.364,40.702,86061,0
2012-11-06,40.908,41.8,40.908,41.71,116658,0
2012-11-07,41.609,42.08,39.53,39.813,162627,0
2012-11-08,39.859,40.025,39.448,39.663,172982,0
2012-11-09,39.448,40.1,38.919,39.712,110426,0
2012-11-12,39.686,39.984,38.869,39.275,137022,0
2012-11-13,39.06,39.388,38.787,39.036,123657,0
2012-11-14,39.017,39.604,37.64,37.911,167511,0
2012-11-15,37.765,38.143,36.897,37.648,172764,0
2012-11-16,37.821,39.425,37.293,39.388,366548,0
2012-11-19,39.671,40.008,39.388,39.663,205955,0
2012-11-20,39.612,39.776,39.341,39.677,185471,0
2012-11-21,39.776,40.025,39.365,40.017,108614,0
2012-11-23,40.191,40.758,40.017,40.758,70845,0
2012-11-26,40.595,40.859,40.256,40.67,118795,0
2012-11-27,40.776,41.313,40.578,41.288,195347,0
2012-11-28,40.884,41.569,40.421,41.561,303611,0
2012-11-29,41.701,41.947,41.429,41.636,142976,0
2012-11-30,41.758,41.758,41.031,41.181,188271,0
2012-12-03,41.462,41.609,41.016,41.097,123962,0
2012-12-04,41.207,41.636,41.058,41.429,138508,0
2012-12-05,41.47,41.651,41.058,41.198,84103,0
2012-12-06,41.207,41.281,40.693,40.958,145642,0
2012-12-07,41.189,41.478,40.412,41.074,127060,0
2012-12-10,41.008,41.478,40.29,40.776,220931,0
2012-12-11,40.982,41.148,40.528,41.074,214012,0
2012-12-12,41.207,41.237,40.578,40.661,306027,0
2012-12-13,40.585,40.603,40.133,40.397,138727,0
2012-12-14,40.248,41.115,40.248,40.94,151478,0
2012-12-17,41.016,41.214,40.618,40.95,147116,0
2012-12-18,41.016,41.173,40.603,40.892,194417,0
2012-12-19,41.031,42.17,40.841,41.569,240739,0
2012-12-20,41.701,42.667,41.701,42.125,246223,0
2012-12-21,41.727,42.319,41.429,42.252,1163628,0
2012-12-24,42.071,42.138,41.363,41.593,71705,0
2012-12-26,41.618,41.908,40.982,41.214,120123,0
2012-12-27,41.321,41.321,40.453,41.155,151758,0
2012-12-28,40.908,41.387,40.628,40.678,136202,0
2012-12-31,40.563,41.305,40.453,41.189,160992,0
2013-01-02,42.055,43.539,41.881,43.476,347072,0
2013-01-03,43.585,43.683,43.021,43.377,136397,0
2013-01-04,43.585,43.585,42.69,42.913,167479,0
2013-01-07,42.865,42.94,42.138,42.327,92244,0
2013-01-08,42.418,42.993,42.418,42.948,181519,0
2013-01-09,43.12,43.162,42.759,43.094,216382,0
2013-01-10,43.193,43.554,42.703,43.103,174793,0
2013-01-11,43.245,43.245,42.628,43.144,150164,0
2013-01-14,43.172,43.346,43.062,43.302,88088,0
2013-01-15,43.245,43.528,42.837,43.387,118046,0
2013-01-16,43.23,43.536,43.062,43.356,191956,0
2013-01-17,43.589,44.069,43.51,43.82,96469,0
2013-01-18,43.589,44.313,43.589,44.279,117135,0
2013-01-22,44.405,44.77,44.243,44.77,101185,0
2013-01-23,44.821,44.962,44.37,44.497,146896,0
2013-01-24,44.67,45.203,44.204,45.154,140482,0
2013-01-25,45.276,45.438,44.631,44.993,109273,0
2013-01-28,45.121,45.537,44.387,45.495,114371,0
2013-01-29,45.687,45.853,45.537,45.828,182953,0
2013-01-30,45.737,45.903,45.146,45.36,116308,0
2013-01-31,45.386,45.687,44.893,45.312,160385,0
2013-02-01,45.654,46.328,45.421,46.22,186159,0
2013-02-04,46.044,46.044,45.321,45.461,166482,0
2013-02-05,45.728,45.903,45.011,45.121,203826,0
2013-02-06,45.346,46.147,45.161,45.603,280379,0
2013-02-07,45.701,46.644,45.562,46.636,285296,0
2013-02-08,46.77,47.236,46.77,46.97,128281,0
2013-02-11,46.995,47.404,46.751,47.12,453072,0
2013-02-12,47.137,47.244,46.162,46.388,214554,0
2013-02-13,46.354,47.002,46.037,46.302,392578,0
2013-02-14,46.319,46.896,46.147,46.202,174236,0
2013-02-15,46.328,46.621,46.071,46.147,170403,0
2013-02-19,46.286,46.479,46.177,46.328,363689,0
2013-02-20,46.328,46.812,46.147,46.202,197767,0
2013-02-21,46.246,46.936,46.246,46.419,150532,0
2013-02-22,46.644,47.12,46.452,47.087,154596,0
2013-02-25,47.129,47.137,45.837,45.837,165081,0
2013-02-26,46.086,46.354,45.837,46.202,216462,0
2013-02-27,46.155,46.629,45.644,46.489,215864,0
2013-02-28,46.41,46.838,46.328,46.489,263577,0
2013-03-01,46.328,46.46,45.754,46.147,260425,0
2013-03-04,46.254,47.46,46.22,47.037,317936,0
2013-03-05,47.169,47.522,46.828,47.129,146375,0
2013-03-06,47.327,47.595,47.044,47.22,161971,0
2013-03-07,47.386,47.545,46.686,47.211,172770,0
2013-03-08,47.486,47.661,47.112,47.513,172053,0
2013-03-11,47.595,47.812,47.352,47.762,166453,0
2013-03-12,47.803,48.018,47.503,47.736,211467,0
2013-03-13,47.88,48.327,47.352,47.752,427729,0
2013-03-14,47.971,48.345,47.752,48.337,212364,0
2013-03-15,48.401,49.085,47.918,48.629,391837,0
2013-03-18,48.018,48.484,45.321,46.071,478640,0
2013-03-19,46.177,46.595,46.071,46.429,256591,0
2013-03-20,46.496,46.712,46.193,46.371,221387,0
2013-03-21,46.202,46.328,45.71,46.228,253817,0
2013-03-22,46.254,46.636,46.202,46.31,156818,0
2013-03-25,46.337,46.906,46.211,46.328,152897,0
2013-03-26,46.653,46.936,46.328,46.906,109563,0
2013-03-27,46.636,47.112,46.58,47.044,116278,0
2013-03-28,47.244,47.244,46.429,46.695,206179,0
2013-04-01,46.918,47.102,46.277,46.779,236121,0
2013-04-02,47.01,47.179,46.496,46.57,253342,0
2013-04-03,46.653,46.787,46.119,46.169,240306,0
2013-04-04,46.303,46.583,46.071,46.396,189971,0
2013-04-05,45.697,46.396,45.667,46.162,151858,0
2013-04-08,46.169,46.246,45.506,45.784,201824,0
2013-04-09,45.986,47.869,45.84,46.43,467545,0
2013-04-10,46.656,48.374,46.531,48.298,329920,0
2013-04-11,48.289,48.542,48.07,48.415,170068,0
2013-04-12,48.204,48.736,47.801,48.616,362783,0
2013-04-15,48.349,48.634,46.565,46.591,252524,0
2013-04-16,47.062,47.709,46.64,47.071,186101,0
2013-04-17,46.843,46.91,46.092,46.287,129790,0
2013-04-18,46.203,46.422,45.658,45.8,155635,0
2013-04-19,45.824,46.373,45.706,46.086,228801,0
2013-04-22,46.546,46.546,45.582,46.078,113558,0
2013-04-23,46.33,47.01,46.264,46.876,142325,0
2013-04-24,46.995,47.431,46.85,47.102,133515,0
2013-04-25,47.39,47.767,47.221,47.634,170792,0
2013-04-26,47.627,47.917,47.221,47.776,237805,0
2013-04-29,48.06,48.607,47.674,48.607,189979,0
2013-04-30,48.642,48.861,48.037,48.389,341146,0
2013-05-01,48.204,48.717,47.018,47.037,173472,0
2013-05-02,47.321,48.129,47.196,47.91,135846,0
2013-05-03,47.979,48.736,47.979,48.415,145750,0
2013-05-06,48.507,48.507,48.129,48.374,123817,0
2013-05-07,48.451,49.303,48.044,49.095,124617,0
2013-05-08,49.054,49.534,48.699,49.416,132375,0
2013-05-09,49.205,49.424,48.726,49.121,165047,0
2013-05-10,49.181,50.036,49.162,49.844,102678,0
2013-05-13,49.609,50.577,49.375,50.174,156551,0
2013-05-14,50.338,51.67,50.338,51.586,233567,0
2013-05-15,51.542,51.661,51.139,51.365,262252,0
2013-05-16,51.291,51.561,50.821,51.005,270226,0
2013-05-17,51.046,51.466,50.869,51.139,155012,0
2013-05-20,50.961,51.609,50.961,51.233,133939,0
2013-05-21,51.365,51.365,50.844,51.132,180598,0
2013-05-22,51.062,51.216,49.735,49.936,178201,0
2013-05-23,49.292,49.905,49.292,49.593,262691,0
2013-05-24,49.475,50.229,48.945,50.214,361282,0
2013-05-28,50.988,51.517,49.803,50.183,146554,0
2013-05-29,49.717,49.768,48.516,49.569,142968,0
2013-05-30,49.641,50.164,49.339,49.735,154337,0
2013-05-31,49.456,50.431,49.295,49.295,194518,0
2013-06-03,49.292,49.803,48.76,49.256,342218,0
2013-06-04,49.029,49.726,48.582,48.977,327031,0
2013-06-05,48.968,49.085,48.162,48.616,182655,0
2013-06-06,48.692,49.952,48.692,49.819,243296,0
2013-06-07,50.214,50.601,49.76,50.089,119137,0
2013-06-10,50.137,50.878,49.575,50.457,249223,0
2013-06-11,50.045,50.501,49.475,49.98,126456,0
2013-06-12,50.301,50.301,49.609,49.952,85569,0
2013-06-13,50.012,50.913,49.292,50.776,121939,0
2013-06-14,50.83,50.969,50.323,50.569,78750,0
2013-06-17,50.844,51.365,50.709,51.072,80326,0
2013-06-18,51.199,51.87,50.979,51.677,131003,0
2013-06-19,51.677,51.719,50.036,50.063,172238,0
2013-06-20,49.383,49.717,49.189,49.526,174385,0
2013-06-21,49.677,50.432,49.583,49.944,283536,0
2013-06-24,49.575,50.466,49.389,49.837,117128,0
2013-06-25,50.347,50.661,49.256,49.702,97674,0
2013-06-26,50.02,50.02,48.138,49.121,198303,0
2013-06-27,49.501,50.004,49.424,49.575,93726,0
2013-06-28,49.434,49.501,48.599,48.642,180975,0
2013-07-01,48.894,49.222,48.599,49.029,161297,0
2013-07-02,49.358,49.424,47.692,48.699,237814,0
2013-07-03,48.318,48.82,48.133,48.674,78354,0
2013-07-05,48.954,49.151,46.81,49.065,112158,0
2013-07-08,49.089,49.898,48.938,49.695,227512,0
2013-07-09,49.898,50.39,49.634,50.288,96985,0
2013-07-10,50.298,51.185,50.28,50.925,138862,0
2013-07-11,51.482,51.907,51.297,51.662,126147,0
2013-07-12,51.593,51.787,51.261,51.516,117963,0
2013-07-15,51.671,52.449,51.671,52.152,107502,0
2013-07-16,52.187,52.324,51.644,52.118,140010,0
2013-07-17,52.324,52.485,51.822,51.949,87726,0
2013-07-18,52.237,52.493,51.066,52.485,134707,0
2013-07-19,52.578,53.009,52.332,52.671,115837,0
2013-07-22,52.914,53.009,52.263,52.39,456708,0
2013-07-23,52.704,52.704,52.07,52.212,139729,0
2013-07-24,52.281,52.306,51.872,52.17,135129,0
2013-07-25,52.212,53.077,52.212,53.035,124419,0
2013-07-26,52.883,52.949,51.686,52.44,189110,0
2013-07-29,52.431,52.618,52.1,52.212,73939,0
2013-07-30,52.516,52.713,51.787,51.933,100852,0
2013-07-31,52.137,52.459,51.694,51.991,186672,0
2013-08-01,52.587,53.597,52.587,53.23,256709,0
2013-08-02,53.104,53.671,52.643,53.12,97985,0
2013-08-05,52.933,53.755,52.626,53.738,153297,0
2013-08-06,53.935,53.935,52.626,52.949,125582,0
2013-08-07,53.069,53.069,50.925,51.057,322264,0
2013-08-08,51.185,51.832,50.179,50.288,215372,0
2013-08-09,50.076,50.271,48.251,48.287,408420,0
2013-08-12,48.287,48.486,47.639,48.064,241611,0
2013-08-13,48.141,48.141,46.776,46.928,329891,0
2013-08-14,47.057,47.326,46.748,46.802,254845,0
2013-08-15,46.544,46.836,44.842,45.164,301504,0
2013-08-16,44.858,45.088,43.231,43.239,357377,0
2013-08-19,43.172,43.172,41.025,41.118,495454,0
2013-08-20,41.178,41.705,40.932,41.077,297335,0
2013-08-21,40.999,41.824,40.822,41.375,704567,0
2013-08-22,41.45,41.722,41.288,41.45,203514,0
2013-08-23,41.483,41.982,41.405,41.705,215830,0
2013-08-26,41.917,42.517,41.917,42.224,578001,0
2013-08-27,42.112,42.381,41.722,41.754,324490,0
2013-08-28,41.854,42.112,41.652,41.779,241189,0
2013-08-29,41.872,42.509,41.872,42.272,475694,0
2013-08-30,42.228,42.262,41.356,41.577,386516,0
2013-09-03,42.019,42.084,41.152,41.433,357889,0
2013-09-04,41.371,41.798,41.147,41.601,209174,0
2013-09-05,41.808,42.14,41.12,41.618,280886,0
2013-09-06,41.881,41.881,41.272,41.483,182469,0
2013-09-09,41.685,42.433,41.56,42.253,260362,0
2013-09-10,42.619,42.765,42.416,42.645,208382,0
2013-09-11,42.551,43.037,42.551,42.73,140750,0
2013-09-12,43.689,45.233,43.689,44.121,490508,0
2013-09-13,44.535,44.662,43.296,43.637,443691,0
2013-09-16,44.002,44.317,43.664,43.697,264744,0
2013-09-17,43.815,44.224,43.597,43.746,235029,0
2013-09-18,43.858,44.774,43.477,44.662,220270,0
2013-09-19,44.876,45.29,44.198,44.449,102595,0
2013-09-20,44.693,44.719,44.121,44.121,314914,0
2013-09-23,44.224,44.598,44.128,44.376,162503,0
2013-09-24,44.598,44.598,43.916,43.959,189871,0
2013-09-25,44.146,44.153,43.424,43.485,209500,0
2013-09-26,43.469,43.985,43.469,43.654,149301,0
2013-09-27,43.397,43.838,43.287,43.493,163555,0
2013-09-30,43.255,43.477,43.12,43.195,188206,0
2013-10-01,43.323,43.807,43.12,43.389,314821,0
2013-10-02,43.305,44.053,43.154,43.774,233298,0
2013-10-03,43.804,44.009,43.46,43.666,233023,0
2013-10-04,43.638,43.828,43.375,43.486,205425,0
2013-10-07,43.254,43.563,42.91,43.057,129681,0
2013-10-08,43.127,43.453,42.629,42.791,217129,0
2013-10-09,42.994,43.109,42.407,42.551,187713,0
2013-10-10,43.143,43.871,42.973,43.544,190260,0
2013-10-11,43.425,44.359,42.994,44.283,124971,0
2013-10-14,43.965,44.299,43.838,44.283,125600,0
2013-10-15,44.042,44.264,43.397,43.502,169484,0
2013-10-16,43.863,44.085,43.35,43.906,443017,0
2013-10-17,43.871,44.564,43.871,44.299,260974,0
2013-10-18,44.376,44.754,44.161,44.719,218391,0
2013-10-21,44.875,45.663,44.545,45.017,156376,0
2013-10-22,45.07,45.346,44.64,44.795,224134,0
2013-10-23,44.693,45.31,44.554,45.235,117740,0
2013-10-24,45.395,45.586,44.84,45.264,159852,0
2013-10-25,45.498,45.498,44.875,45.189,114320,0
2013-10-28,45.208,46.263,44.633,46.134,147398,0
2013-10-29,46.338,46.646,46.134,46.604,108508,0
2013-10-30,46.662,46.836,46.106,46.2,112278,0
2013-10-31,46.182,46.613,45.403,45.432,192548,0
2013-11-01,45.508,46.097,44.813,45.096,230439,0
2013-11-04,45.353,45.508,44.992,45.413,135827,0
2013-11-05,45.346,46.476,45.096,46.012,200099,0
2013-11-06,45.934,46.629,45.672,45.994,148829,0
2013-11-07,45.925,46.2,42.853,42.885,487906,0
2013-11-08,43.013,43.281,42.672,43.246,249749,0
2013-11-11,43.264,43.648,43.246,43.469,175626,0
2013-11-12,43.46,43.675,43.057,43.416,129829,0
2013-11-13,43.254,44.121,42.956,44.103,102471,0
2013-11-14,44.179,44.376,43.389,43.51,169667,0
2013-11-15,43.425,44.127,42.637,43.502,352726,0
2013-11-18,43.528,43.563,42.938,43.389,515263,0
2013-11-19,43.359,44.246,42.835,43.648,500234,0
2013-11-20,43.701,44.309,43.537,43.742,149733,0
2013-11-21,43.948,44.326,43.013,43.768,357426,0
2013-11-22,43.878,44.34,43.544,43.701,148977,0
2013-11-25,43.786,44.068,43.397,43.554,205747,0
2013-11-26,43.493,44.042,43.493,43.613,204030,0
2013-11-27,43.692,44.06,43.502,43.965,153194,0
2013-11-29,44.516,45.264,44.47,44.686,126802,0
2013-12-02,44.84,44.978,43.692,43.991,256864,0
2013-12-03,43.786,44.042,43.493,43.685,369874,0
2013-12-04,43.597,44.506,43.572,44.299,162372,0
2013-12-05,44.188,44.188,43.416,43.76,339931,0
2013-12-06,44.292,45.601,44.23,45.423,273890,0
2013-12-09,45.498,45.711,43.922,44.051,207345,0
2013-12-10,43.922,44.153,43.34,43.81,212496,0
2013-12-11,44.009,44.042,43.161,43.416,248677,0
2013-12-12,43.537,43.537,43.049,43.143,162220,0
2013-12-13,43.331,43.75,42.919,43.742,167290,0
2013-12-16,44.153,45.01,44.093,44.897,331087,0
2013-12-17,44.787,44.787,44.085,44.506,224208,0
2013-12-18,44.516,45.568,44.35,45.346,226294,0
2013-12-19,45.346,45.636,44.875,45.063,235990,0
2013-12-20,45.077,45.703,45.001,45.549,966771,0
2013-12-23,45.859,46.286,45.68,46.168,170883,0
2013-12-24,45.894,46.81,45.894,46.321,82151,0
2013-12-26,46.629,46.86,45.839,46.39,114268,0
2013-12-27,46.604,46.672,46.046,46.27,131601,0
2013-12-30,46.338,46.57,46.074,46.528,114450,0
2013-12-31,46.726,47.033,46.415,46.776,140689,0
2014-01-02,46.69,46.69,44.889,45.113,282224,0
2014-01-03,45.283,45.586,45.054,45.508,152134,0
2014-01-06,45.757,45.886,44.992,45.054,165237,0
2014-01-07,45.339,46.088,44.992,45.773,208743,0
2014-01-08,45.925,46.21,45.403,46.21,370548,0
2014-01-09,46.489,46.599,45.716,45.977,435254,0
2014-01-10,46.2,46.479,45.716,46.073,193878,0
2014-01-13,46.105,46.667,45.562,45.916,195216,0
2014-01-14,45.916,46.722,45.735,45.923,147145,0
2014-01-15,46.151,46.866,45.588,46.677,521545,0
2014-01-16,46.739,46.849,46.312,46.753,277618,0
2014-01-17,46.545,46.745,46.287,46.489,87995,0
2014-01-21,46.91,47.099,46.53,46.79,140305,0
2014-01-22,46.739,47.084,46.444,46.554,132524,0
2014-01-23,46.392,47.049,46.392,46.944,131725,0
2014-01-24,46.53,46.745,46.037,46.115,133217,0
2014-01-27,46.237,46.303,44.975,44.975,330460,0
2014-01-28,45.129,45.251,44.317,44.99,223019,0
2014-01-29,44.629,44.827,44.039,44.49,187967,0
2014-01-30,44.998,45.034,44.339,44.798,179896,0
2014-01-31,43.97,44.713,43.901,44.385,205015,0
2014-02-03,44.168,44.556,42.888,43.105,513078,0
2014-02-04,43.147,44.282,42.913,43.718,425672,0
2014-02-05,43.718,44.525,43.243,43.51,280529,0
2014-02-06,43.424,43.849,43.329,43.597,210469,0
2014-02-07,43.528,47.161,43.528,46.944,415744,0
2014-02-10,46.917,48.001,46.574,47.881,821650,0
2014-02-11,47.881,48.491,47.204,48.373,480539,0
2014-02-12,48.562,48.727,47.638,48.396,741179,0
2014-02-13,48.192,48.709,47.767,48.364,306171,0
2014-02-14,48.302,48.846,47.318,48.709,276898,0
2014-02-18,48.846,49.063,47.904,48.251,246940,0
2014-02-19,48.225,48.251,47.535,47.68,216077,0
2014-02-20,47.827,48.207,47.229,48.078,292331,0
2014-02-21,48.319,48.562,47.785,47.904,274372,0
2014-02-24,48.155,49.291,47.921,48.319,309485,0
2014-02-25,48.319,49.185,48.216,48.424,312948,0
2014-02-26,48.673,49.282,48.433,48.967,276368,0
2014-02-27,48.865,49.497,48.865,49.418,279266,0
2014-02-28,49.574,50.482,49.34,49.858,300627,0
2014-03-03,49.523,50.474,49.227,49.905,241557,0
2014-03-04,50.542,51.763,50.311,51.02,755375,0
2014-03-05,51.228,51.978,50.172,50.56,466548,0
2014-03-06,50.733,50.974,49.116,50.398,752432,0
2014-03-07,50.456,50.916,48.673,49.071,442373,0
2014-03-10,48.995,49.816,48.287,49.349,278625,0
2014-03-11,49.291,49.567,47.603,48.001,361726,0
2014-03-12,47.899,48.216,47.404,48.155,301308,0
2014-03-13,48.198,48.52,47.074,47.342,255428,0
2014-03-14,47.325,48.295,47.136,48.025,250924,0
2014-03-17,48.396,48.9,48.198,48.5,191576,0
2014-03-18,48.433,48.967,48.433,48.805,165323,0
2014-03-19,48.65,49.107,47.938,48.251,191781,0
2014-03-20,48.302,48.562,47.947,48.234,79491,0
2014-03-21,48.65,49.385,48.537,48.743,291799,0
2014-03-24,48.95,49.567,48.381,48.529,135357,0
2014-03-25,48.762,49.107,48.65,48.985,133830,0
2014-03-26,49.479,49.669,48.242,48.268,145455,0
2014-03-27,48.415,48.691,47.067,47.518,261673,0
2014-03-28,47.653,48.483,47.204,47.594,269589,0
2014-03-31,47.994,48.64,47.498,48.338,211369,0
2014-04-01,48.31,48.832,47.266,47.794,460783,0
2014-04-02,48.059,48.388,47.758,48.381,208892,0
2014-04-03,48.562,48.562,48.008,48.278,113221,0
2014-04-04,48.442,48.442,46.123,46.322,351236,0
2014-04-07,46.339,46.667,45.838,46.105,243719,0
2014-04-08,46.271,47.318,45.94,46.658,240527,0
2014-04-09,46.841,47.074,46.271,46.857,273132,0
2014-04-10,46.738,47.304,46.439,46.71,428108,0
2014-04-11,46.581,47.034,46.485,46.729,251144,0
2014-04-14,47.094,47.296,46.581,46.806,167915,0
2014-04-15,46.806,47.182,46.316,46.693,168187,0
2014-04-16,46.928,47.233,46.605,46.824,103783,0
2014-04-17,46.761,46.885,46.282,46.421,175795,0
2014-04-21,46.475,47.006,46.282,46.632,210424,0
2014-04-22,46.71,47.269,46.43,46.693,131727,0
2014-04-23,46.623,47.191,46.581,46.771,150609,0
2014-04-24,47.138,47.138,46.439,46.815,204603,0
2014-04-25,46.542,47.216,46.535,46.744,124037,0
2014-04-28,46.849,47.487,46.752,47.094,301674,0
2014-04-29,47.224,48.221,47.156,47.434,196742,0
2014-04-30,47.199,47.758,47.112,47.644,136933,0
2014-05-01,47.496,47.843,47.041,47.619,204532,0
2014-05-02,47.573,48.081,47.076,47.592,225496,0
2014-05-05,47.269,47.94,47.085,47.739,232110,0
2014-05-06,47.67,48.229,47.41,47.564,178042,0
2014-05-07,47.696,48.306,47.419,47.977,250239,0
2014-05-08,48.038,48.273,47.714,47.986,163928,0
2014-05-09,47.899,48.324,47.801,48.306,115017,0
2014-05-12,48.603,49.366,48.402,49.172,201384,0
2014-05-13,49.111,49.156,48.221,48.238,479385,0
2014-05-14,48.149,48.569,47.922,48.053,190163,0
2014-05-15,47.705,48.422,46.937,47.533,230913,0
2014-05-16,47.392,48.299,47.314,48.254,128380,0
2014-05-19,48.212,48.667,47.732,48.283,128867,0
2014-05-20,48.186,48.186,47.32,47.724,217197,0
2014-05-21,47.619,47.922,44.666,46.135,592725,0
2014-05-22,46.334,46.501,45.295,45.931,247671,0
2014-05-23,45.931,46.161,45.408,45.54,172981,0
2014-05-27,45.644,46.325,45.303,45.986,298303,0
2014-05-28,46.029,46.334,45.505,45.673,228938,0
2014-05-29,45.733,46.797,45.733,46.581,133924,0
2014-05-30,46.693,47.102,46.43,46.752,178651,0
2014-06-02,46.72,46.72,45.977,46.021,116582,0
2014-06-03,45.923,46.169,45.664,45.993,171581,0
2014-06-04,45.828,46.649,45.828,46.475,135738,0
2014-06-05,46.43,47.365,46.169,47.034,145266,0
2014-06-06,47.094,47.479,46.971,47.279,190275,0
2014-06-09,47.241,48.649,47.241,48.569,149223,0
2014-06-10,48.528,49.242,48.379,48.979,111102,0
2014-06-11,48.892,49.338,48.603,48.667,146074,0
2014-06-12,48.472,48.937,48.229,48.823,116665,0
2014-06-13,48.788,49.278,48.229,49.016,158400,0
2014-06-16,49.025,49.189,48.882,49.043,176563,0
2014-06-17,48.866,50.018,48.866,49.574,183113,0
2014-06-18,49.459,49.601,48.569,49.434,354248,0
2014-06-19,49.434,50.073,49.092,49.442,242955,0
2014-06-20,49.651,49.704,48.892,49.609,679711,0
2014-06-23,49.712,49.836,48.379,48.458,167436,0
2014-06-24,48.149,48.961,47.619,47.636,185198,0
2014-06-25,47.619,48.177,47.121,48.149,168057,0
2014-06-26,47.977,47.986,47.296,47.739,154571,0
2014-06-27,47.419,47.852,47.147,47.705,314522,0
2014-06-30,47.679,48.439,47.451,48.324,178404,0
2014-07-01,48.472,49.704,48.238,49.198,312829,0
2014-07-02,48.988,49.198,48.028,48.263,281302,0
2014-07-03,48.508,49.225,48.306,49.006,83766,0
2014-07-07,48.97,48.97,48.352,48.544,214071,0
2014-07-08,48.498,48.753,48.229,48.528,181717,0
2014-07-09,48.649,48.673,48.247,48.343,154131,0
2014-07-10,47.742,48.466,47.603,48.228,192390,0
2014-07-11,48.184,48.888,48.044,48.571,150828,0
2014-07-14,48.898,48.898,48.29,48.67,147316,0
2014-07-15,48.625,48.652,47.69,47.717,187575,0
2014-07-16,47.823,47.887,47.109,47.401,214227,0
2014-07-17,47.355,47.954,47.109,47.239,179529,0
2014-07-18,47.17,48.016,46.908,47.796,110015,0
2014-07-21,47.461,48.035,47.118,47.575,137894,0
2014-07-22,47.805,48.228,47.603,47.838,105577,0
2014-07-23,47.945,48.051,47.452,47.672,100279,0
2014-07-24,47.877,48.482,47.346,47.382,105409,0
2014-07-25,47.189,47.575,46.616,46.899,180321,0
2014-07-28,47.136,47.365,46.677,46.923,164984,0
2014-07-29,47.066,47.355,46.403,46.731,131868,0
2014-07-30,47.02,47.189,46.388,46.421,102288,0
2014-07-31,46.315,46.509,45.665,45.762,177677,0
2014-08-01,45.735,46.342,45.348,46.22,331620,0
2014-08-04,46.28,46.562,45.697,46.297,222346,0
2014-08-05,46.273,47.32,46.007,47.091,278694,0
2014-08-06,46.783,48.016,46.783,47.392,190480,0
2014-08-07,47.434,47.735,46.933,47.18,134085,0
2014-08-08,46.501,46.501,44.781,45.559,238092,0
2014-08-11,45.778,46.616,45.697,46.255,198425,0
2014-08-12,46.113,46.113,45.61,45.831,140667,0
2014-08-13,45.858,46.22,45.549,45.697,168896,0
2014-08-14,45.744,45.991,45.161,45.215,145564,0
2014-08-15,45.311,45.311,44.061,44.474,360306,0
2014-08-18,44.773,45.152,44.521,45.109,384672,0
2014-08-19,45.101,45.259,44.933,45.109,101486,0
2014-08-20,45.091,45.224,44.658,45.091,182637,0
2014-08-21,45.196,45.321,44.748,45.056,102710,0
2014-08-22,44.978,44.993,44.74,44.781,105680,0
2014-08-25,44.861,45.436,44.819,45.047,111494,0
2014-08-26,45.082,45.331,44.923,45.126,112582,0
2014-08-27,45.251,45.265,44.888,45.019,89480,0
2014-08-28,44.916,45.082,44.445,44.933,94375,0
2014-08-29,45.072,46.658,45.072,46.494,306549,0
2014-09-02,46.819,47.206,46.543,46.933,252203,0
2014-09-03,47.144,47.153,45.974,46.034,128297,0
2014-09-04,46.007,46.485,45.839,45.936,127814,0
2014-09-05,45.821,46.122,45.69,46.034,61472,0
2014-09-08,46.007,46.174,45.61,45.919,101252,0
2014-09-09,45.753,45.778,45.196,45.265,120548,0
2014-09-10,45.196,45.744,45.072,45.284,180857,0
2014-09-11,45.109,45.628,45.039,45.514,162814,0
2014-09-12,45.586,45.638,44.941,45.17,123675,0
2014-09-15,44.845,44.896,42.252,42.271,796239,0
2014-09-16,42.124,42.413,41.098,41.152,445226,0
2014-09-17,41.152,41.285,39.892,39.919,592366,0
2014-09-18,39.944,40.175,39.117,39.698,507021,0
2014-09-19,39.822,40.975,39.822,40.536,3531194,0
2014-09-22,40.536,41.258,40.536,40.897,506797,0
2014-09-23,40.684,41.197,39.601,40.359,623481,0
2014-09-24,40.44,40.755,39.389,40.359,639370,0
2014-09-25,40.305,40.332,39.151,39.496,315449,0
2014-09-26,39.468,40.077,39.389,39.815,380299,0
2014-09-29,39.559,39.805,39.319,39.567,247557,0
2014-09-30,39.573,39.61,39.089,39.117,273323,0
2014-10-01,39.046,39.468,38.341,38.447,463737,0
2014-10-02,38.367,39.417,38.367,39.371,379401,0
2014-10-03,39.654,39.654,39.136,39.151,194083,0
2014-10-06,39.204,39.442,38.887,39.127,257912,0
2014-10-07,39.046,39.522,38.358,38.692,1245093,0
2014-10-08,38.731,39.31,38.367,39.258,423780,0
2014-10-09,39.177,39.516,37.359,37.706,659270,0
2014-10-10,37.582,38.812,37.553,38.34,383094,0
2014-10-13,38.373,39.097,38.349,38.5,304125,0
2014-10-14,38.616,39.241,38.402,38.677,458385,0
2014-10-15,38.206,38.589,37.439,38.01,409657,0
2014-10-16,37.439,38.83,36.7,38.741,434818,0
2014-10-17,39,39.105,37.634,37.894,262859,0
2014-10-20,37.911,38.554,37.733,38.51,255760,0
2014-10-21,38.635,39.069,38.402,38.93,236651,0
2014-10-22,38.794,39.284,38.249,38.357,281810,0
2014-10-23,38.685,38.855,38.34,38.439,167845,0
2014-10-24,38.536,38.98,38.259,38.758,184947,0
2014-10-27,38.652,38.822,38.275,38.349,191059,0
2014-10-28,38.322,39.009,37.894,38.952,373811,0
2014-10-29,38.952,39.363,38.224,38.463,216327,0
2014-10-30,38.34,38.714,38.028,38.34,245653,0
2014-10-31,38.812,39.854,38.652,39.668,3666270,0
2014-11-03,39.479,40.986,39.463,40.676,487613,0
2014-11-04,40.666,41.102,40.435,40.585,266610,0
2014-11-05,40.649,40.649,38.5,39.9,431411,0
2014-11-06,39.89,39.918,39.372,39.428,310319,0
2014-11-07,38.642,39.428,37.164,37.494,757833,0
2014-11-10,37.404,37.502,35.516,37.099,836929,0
2014-11-11,37.099,37.099,35.781,36.015,537419,0
2014-11-12,36.005,36.345,35.674,35.975,370733,0
2014-11-13,35.985,36.484,34.914,35.665,667112,0
2014-11-14,35.646,35.646,34.981,35.219,534622,0
2014-11-17,35.113,35.407,34.32,34.764,439950,0
2014-11-18,34.809,34.881,34.408,34.72,475574,0
2014-11-19,34.74,34.74,34.31,34.346,415206,0
2014-11-20,34.256,34.934,34.142,34.845,284030,0
2014-11-21,35.255,35.967,35.087,35.72,513856,0
2014-11-24,36.015,36.19,35.523,35.728,334546,0
2014-11-25,35.852,36.288,35.468,36.102,343534,0
2014-11-26,36.041,36.512,35.905,36.229,393684,0
2014-11-28,36.269,36.466,35.631,35.646,253930,0
2014-12-01,35.665,35.959,35.103,35.407,354069,0
2014-12-02,35.54,36.005,35.255,35.798,291032,0
2014-12-03,35.771,36.18,35.506,36.064,266399,0
2014-12-04,35.967,36.345,35.262,35.771,381497,0
2014-12-05,35.754,36.16,35.612,36.147,258637,0
2014-12-08,36.015,36.16,35.604,35.798,307729,0
2014-12-09,35.612,37.28,35.612,37.214,390046,0
2014-12-10,37.19,37.19,36.619,37.109,379371,0
2014-12-11,37.127,37.68,36.771,37.544,328637,0
2014-12-12,37.127,37.563,36.86,36.976,384870,0
2014-12-15,36.992,36.992,35.924,36.361,293685,0
2014-12-16,36.288,37.109,36.19,36.298,386116,0
2014-12-17,36.316,36.959,35.826,36.931,279262,0
2014-12-18,37.243,37.83,37.03,37.83,245898,0
2014-12-19,37.706,38.187,37.127,37.929,728229,0
2014-12-22,37.929,38.249,37.484,38.171,268855,0
2014-12-23,38.109,38.642,37.698,37.894,301943,0
2014-12-24,37.992,37.992,36.931,37.127,157043,0
2014-12-26,37.172,37.849,36.69,37.742,266608,0
2014-12-29,37.787,38.652,37.553,38.569,217871,0
2014-12-30,38.579,38.714,38.134,38.383,191551,0
2014-12-31,38.554,39.266,38.373,39.203,391841,0
2015-01-02,39.266,39.363,36.629,37.039,395687,0
2015-01-05,36.771,36.771,35.459,35.995,422014,0
2015-01-06,35.995,36.404,35.691,36.064,358984,0
2015-01-07,36.2,36.385,35.665,36.132,442886,0
2015-01-08,36.14,36.498,35.332,35.459,956083,0
2015-01-09,35.606,35.912,35.2,35.596,499937,0
2015-01-12,35.596,35.974,35.442,35.516,309874,0
2015-01-13,35.876,36.329,35.507,35.749,278979,0
2015-01-14,35.524,35.921,35.317,35.776,256642,0
2015-01-15,35.948,36.191,35.577,35.641,234462,0
2015-01-16,35.487,36.03,35.487,35.776,267226,0
2015-01-20,35.903,36.23,35.28,35.524,251361,0
2015-01-21,35.659,36.055,35.234,35.497,261247,0
2015-01-22,35.812,36.508,35.586,36.38,284170,0
2015-01-23,36.122,36.626,35.885,36.498,216561,0
2015-01-26,36.626,36.977,36.122,36.951,220121,0
2015-01-27,36.678,37.004,36.389,36.752,194328,0
2015-01-28,37.023,37.023,35.983,36.132,167934,0
2015-01-29,36.132,36.579,35.894,36.48,219096,0
2015-01-30,36.329,36.715,35.803,36.261,369503,0
2015-02-02,36.261,37.645,36.082,37.593,321036,0
2015-02-03,37.692,38.541,37.455,38.395,465859,0
2015-02-04,38.892,40.842,38.892,40.048,837686,0
2015-02-05,40.048,41.743,39.822,41.638,803139,0
2015-02-06,41.538,42.621,41.329,42.432,449231,0
2015-02-09,42.494,42.848,40.698,41.114,481426,0
2015-02-10,41.438,41.529,40.545,41.121,332016,0
2015-02-11,41.213,41.538,40.68,41.085,258420,0
2015-02-12,41.401,41.838,41.248,41.574,254123,0
2015-02-13,41.664,41.828,41.06,41.384,213673,0
2015-02-17,41.438,42.088,41.121,41.852,242008,0
2015-02-18,41.852,42.405,41.629,42.386,217676,0
2015-02-19,42.323,42.666,42.258,42.541,188042,0
2015-02-20,42.367,42.576,41.828,42.315,177907,0
2015-02-23,42.297,42.73,41.944,42.649,240801,0
2015-02-24,42.603,43.253,42.07,43.099,216647,0
2015-02-25,42.929,42.983,42.377,42.549,210016,0
2015-02-26,42.611,43.344,42.585,43.296,257827,0
2015-02-27,43.344,43.64,42.891,43.263,417520,0
2015-03-02,43.363,43.513,42.683,43.363,275640,0
2015-03-03,43.38,43.85,42.929,43.182,535996,0
2015-03-04,43.237,43.505,42.848,43.434,288486,0
2015-03-05,43.58,43.58,42.576,42.957,295350,0
2015-03-06,42.666,43.388,42.278,43.354,339427,0
2015-03-09,43.513,43.561,42.169,42.217,267445,0
2015-03-10,41.988,42.06,40.798,41.664,259803,0
2015-03-11,41.681,41.871,40.635,40.941,286604,0
2015-03-12,41.23,42.017,41.23,41.71,174090,0
2015-03-13,41.701,41.701,40.778,41.313,188263,0
2015-03-16,41.356,41.356,40.228,40.77,369219,0
2015-03-17,40.735,41.177,40.344,41.131,233114,0
2015-03-18,41.104,41.167,40.167,40.788,243856,0
2015-03-19,40.851,41.267,40.473,40.635,172758,0
2015-03-20,40.897,41.582,40.644,41.475,793586,0
2015-03-23,41.52,42.549,41.492,42.133,212957,0
2015-03-24,42.258,42.423,42.017,42.217,165893,0
2015-03-25,42.414,42.683,41.71,41.719,117276,0
2015-03-26,41.753,42.141,41.104,41.43,148175,0
2015-03-27,41.5,41.944,41.185,41.898,163235,0
2015-03-30,41.962,42.468,41.691,42.25,142970,0
2015-03-31,42.241,42.858,42.098,42.585,245438,0
2015-04-01,42.169,42.405,41.555,42.341,235882,0
2015-04-02,42.666,43.073,42.414,42.703,120267,0
2015-04-06,42.711,43.099,42.703,42.999,190699,0
2015-04-07,43.173,43.335,42.782,42.938,178505,0
2015-04-08,42.891,43.054,42.351,42.711,202438,0
2015-04-09,42.829,43.099,42.035,42.757,298745,0
2015-04-10,43.012,43.807,42.674,43.461,357824,0
2015-04-13,43.512,43.77,43.168,43.689,160895,0
2015-04-14,43.714,43.724,43.285,43.461,157390,0
2015-04-15,43.451,43.998,42.73,42.949,206849,0
2015-04-16,43.112,43.522,42.748,43.058,139320,0
2015-04-17,42.83,43.432,42.83,43.303,140741,0
2015-04-20,43.432,44.035,43.351,43.461,216964,0
2015-04-21,43.632,43.798,43.068,43.597,183110,0
2015-04-22,43.589,43.798,43.303,43.522,147722,0
2015-04-23,43.597,44.035,43.479,43.58,131105,0
2015-04-24,43.724,44.025,43.323,43.623,95807,0
2015-04-27,43.597,43.944,43.177,43.361,126175,0
2015-04-28,43.361,44.061,43.332,43.935,125954,0
2015-04-29,43.742,43.935,43.131,43.177,136472,0
2015-04-30,43.177,43.632,42.619,42.94,221793,0
2015-05-01,43.249,43.504,42.601,42.901,176995,0
2015-05-04,42.859,43.925,42.859,43.395,294079,0
2015-05-05,43.422,43.698,42.338,42.73,185651,0
2015-05-06,43.031,43.413,42.776,43.395,161510,0
2015-05-07,43.395,43.551,42.875,43.04,121844,0
2015-05-08,43.351,44.429,43.04,44.343,220258,0
2015-05-11,44.282,44.319,43.313,43.853,249174,0
2015-05-12,43.661,43.971,42.776,42.931,298121,0
2015-05-13,43.093,43.815,42.911,43.369,192438,0
2015-05-14,43.604,44.244,43.012,44.244,188167,0
2015-05-15,44.2,44.252,43.387,43.589,146854,0
2015-05-18,43.641,43.944,43.122,43.751,176103,0
2015-05-19,43.925,44.053,43.04,43.998,183895,0
2015-05-20,45.185,48.06,44.382,46.764,1442142,0
2015-05-21,46.793,47.541,46.793,47.221,688486,0
2015-05-22,47.203,47.277,46.693,46.956,249500,0
2015-05-26,46.947,46.947,45.779,45.98,308703,0
2015-05-27,46.207,47.066,45.788,46.864,652014,0
2015-05-28,46.956,47.112,46.683,47.03,335502,0
2015-05-29,46.839,47.338,46.829,47.011,344352,0
2015-06-01,47.138,47.467,46.637,47.348,207769,0
2015-06-02,47.415,47.923,47.047,47.467,248587,0
2015-06-03,47.557,47.941,46.739,47.915,252677,0
2015-06-04,47.915,48.508,47.431,48,225296,0
2015-06-05,47.933,47.933,47.212,47.788,362094,0
2015-06-08,47.687,48.317,47.496,48.198,260565,0
2015-06-09,48.371,48.801,48,48.608,294631,0
2015-06-10,48.755,50.071,48.546,49.368,422078,0
2015-06-11,49.64,49.75,49.239,49.486,252208,0
2015-06-12,49.412,49.997,49.04,49.75,205912,0
2015-06-15,49.713,50.792,49.512,50.553,395721,0
2015-06-16,50.443,50.663,49.659,50.573,402073,0
2015-06-17,50.829,51.02,50.241,50.754,495499,0
2015-06-18,50.973,52.096,50.854,51.704,379841,0
2015-06-19,51.64,52.207,51.365,51.823,596485,0
2015-06-22,52.096,52.326,51.833,52.225,273050,0
2015-06-23,52.534,52.955,52.042,52.734,315601,0
2015-06-24,52.582,53.294,52.241,52.616,540296,0
2015-06-25,52.634,52.773,52.024,52.096,542158,0
2015-06-26,52.371,52.5,52.005,52.225,928352,0
2015-06-29,52.326,52.964,52.034,52.198,410397,0
2015-06-30,52.608,53.045,52.251,52.333,424606,0
2015-07-01,52.624,52.917,52.234,52.763,235374,0
2015-07-02,52.827,52.927,52.051,52.298,179844,0
2015-07-06,51.986,52.582,51.75,52.333,243260,0
2015-07-07,52.553,53.155,52.114,52.682,389478,0
2015-07-08,52.307,52.845,51.986,52.16,500429,0
2015-07-09,52.41,52.935,51.405,51.515,429996,0
2015-07-10,52.033,52.739,51.571,52.41,347839,0
2015-07-13,52.612,53.489,52.437,53.304,317668,0
2015-07-14,53.239,53.892,53.009,53.119,311357,0
2015-07-15,53.082,53.331,52.327,52.537,226708,0
2015-07-16,52.842,53.395,52.629,53.044,267418,0
2015-07-17,53.036,53.212,52.687,52.705,178313,0
2015-07-20,52.493,53.054,51.968,52.114,412413,0
2015-07-21,52.134,52.511,51.949,52.383,220532,0
2015-07-22,52.207,52.759,51.976,52.428,312351,0
2015-07-23,52.501,52.981,51.984,52.142,296072,0
2015-07-24,52.023,52.262,50.678,50.714,304318,0
2015-07-27,50.474,51,49.654,50.594,283372,0
2015-07-28,50.797,52.003,50.53,51.976,215433,0
2015-07-29,51.931,52.437,51.681,51.993,196657,0
2015-07-30,51.673,52.501,51.645,52.252,300303,0
2015-07-31,52.419,52.668,52.242,52.566,399717,0
2015-08-03,52.739,53.44,52.576,53.248,469494,0
2015-08-04,53.423,53.883,52.962,53.415,216193,0
2015-08-05,53.599,54.26,53.275,53.82,386802,0
2015-08-06,53.883,54.105,52.915,53.248,424434,0
2015-08-07,51.655,51.781,44.752,46.299,2209454,0
2015-08-10,46.531,47.544,45.646,45.811,666483,0
2015-08-11,45.251,45.748,44.964,45.185,455200,0
2015-08-12,45.056,45.343,44.21,45.148,381808,0
2015-08-13,45.157,45.397,44.649,45.039,399281,0
2015-08-14,44.827,45.335,44.532,45.259,254503,0
2015-08-17,44.992,45.582,44.837,45.555,238006,0
2015-08-18,45.454,46.116,45.296,46.006,395484,0
2015-08-19,45.794,46.162,45.276,45.498,205664,0
2015-08-20,45.056,45.904,44.918,45.233,250489,0
2015-08-21,44.698,45.157,44.118,44.863,328844,0
2015-08-24,43.076,44.515,42.026,43.286,316602,0
2015-08-25,44.227,44.227,43.241,43.315,596156,0
2015-08-26,43.942,44.227,43.093,43.868,294226,0
2015-08-27,43.933,44.413,43.353,44.21,221185,0
2015-08-28,44.061,45.325,44.061,45.241,192424,0
2015-08-31,45.131,45.454,44.76,45.343,187540,0
2015-09-01,44.633,44.882,44.404,44.678,323636,0
2015-09-02,44.938,45.276,44.557,45.074,186455,0
2015-09-03,45.131,45.692,45.047,45.426,176579,0
2015-09-04,44.928,45.369,44.431,44.827,139896,0
2015-09-08,45.335,45.839,45.039,45.768,182113,0
2015-09-09,46.071,46.29,45.259,45.296,162578,0
2015-09-10,45.175,45.82,44.89,45.573,220616,0
2015-09-11,45.426,45.996,45.074,45.692,84654,0
2015-09-14,45.886,45.95,45.343,45.839,127522,0
2015-09-15,45.869,47.01,45.719,46.964,184177,0
2015-09-16,47.056,47.821,46.735,47.646,127198,0
2015-09-17,47.776,47.988,47.029,47.102,191104,0
2015-09-18,46.716,47.23,46.227,46.357,212717,0
2015-09-21,46.78,47.655,46.605,47.278,130127,0
2015-09-22,46.937,47.655,46.357,46.41,124159,0
2015-09-23,46.658,46.992,45.913,46.309,160299,0
2015-09-24,46.116,46.198,45.619,45.96,142108,0
2015-09-25,46.189,47.056,45.768,46.401,146408,0
2015-09-28,46.145,46.457,45.794,46.218,143513,0
2015-09-29,46.162,46.688,45.214,45.665,172345,0
2015-09-30,45.878,46.227,45.259,45.674,143043,0
2015-10-01,45.656,46.347,45.436,46.136,188409,0
2015-10-02,45.803,46.198,45.157,45.794,234534,0
2015-10-05,46.154,47.065,45.886,46.861,131753,0
2015-10-06,46.78,47.896,46.78,47.776,242782,0
2015-10-07,47.931,48.014,46.954,47.785,291187,0
2015-10-08,47.738,48.481,47.234,48.388,196404,0
2015-10-09,48.464,49.189,48.044,48.155,114426,0
2015-10-12,48.267,50.23,48.267,50.008,180415,0
2015-10-13,49.701,50.53,49.386,49.674,153641,0
2015-10-14,49.757,50.065,48.938,49.181,98631,0
2015-10-15,49.181,50.289,48.24,50.289,126245,0
2015-10-16,50.299,50.342,49.84,50.316,122700,0
2015-10-19,50.239,50.81,50.017,50.205,108379,0
2015-10-20,50.279,50.279,49.71,50.102,58353,0
2015-10-21,50.157,50.64,49.943,50.197,71233,0
2015-10-22,50.64,51.19,50.547,51.126,165352,0
2015-10-23,51.731,51.731,50.538,51.282,161594,0
2015-10-26,51.424,51.683,49.562,49.73,153427,0
2015-10-27,49.636,50.23,49.31,49.813,589318,0
2015-10-28,50.045,51.545,50.036,51.507,161914,0
2015-10-29,51.238,51.443,50.512,51.043,113459,0
2015-10-30,51.079,51.358,49.999,50.269,153855,0
2015-11-02,50.351,51.404,49.422,51.19,135415,0
2015-11-03,51.097,51.385,50.351,50.483,150311,0
2015-11-04,50.726,51.079,50.157,50.864,795534,0
2015-11-05,50.94,51.069,49.766,50.214,159765,0
2015-11-06,50.716,51.19,48.388,50.854,278382,0
2015-11-09,50.762,51.628,50.239,50.874,221899,0
2015-11-10,50.791,51.555,50.781,51.21,122268,0
2015-11-11,51.453,51.767,50.957,51.375,179320,0
2015-11-12,50.966,51.302,50.249,50.585,150740,0
2015-11-13,50.197,50.966,50.083,50.791,164816,0
2015-11-16,50.762,51.749,50.604,51.702,212198,0
2015-11-17,51.758,52.28,50.874,52.131,362293,0
2015-11-18,52.241,52.326,51.58,52.271,206072,0
2015-11-19,52.298,52.939,52.168,52.615,203817,0
2015-11-20,52.68,53.1,52.214,52.978,232396,0
2015-11-23,52.865,53.62,52.307,53.564,129898,0
2015-11-24,53.481,53.806,52.651,53.173,286117,0
2015-11-25,53.163,53.163,52.326,52.68,121088,0
2015-11-27,52.651,52.811,52.158,52.641,84878,0
2015-11-30,52.743,53.153,52.466,52.622,228312,0
2015-12-01,52.912,53.163,52.307,52.783,253304,0
2015-12-02,52.597,53.09,51.785,51.945,157796,0
2015-12-03,52.158,52.811,51.117,51.332,228222,0
2015-12-04,51.507,52.559,51.477,52.446,224124,0
2015-12-07,52.41,52.615,51.665,51.917,174592,0
2015-12-08,51.516,51.87,50.752,51.674,234210,0
2015-12-09,51.563,52.307,51.004,51.341,126889,0
2015-12-10,51.21,51.693,50.669,50.976,148053,0
2015-12-11,50.269,50.726,49.497,49.786,233471,0
2015-12-14,49.693,50.093,48.472,48.93,602811,0
2015-12-15,49.085,49.72,48.77,49.31,220147,0
2015-12-16,49.515,51.341,49.459,51.256,303415,0
2015-12-17,51.282,51.58,50.361,50.547,203817,0
2015-12-18,50.214,51.2,49.804,50.632,678923,0
2015-12-21,50.791,51.424,49.693,50.419,258825,0
2015-12-22,50.585,52.383,50.316,52.383,193210,0
2015-12-23,52.588,53.872,52.391,53.723,180933,0
2015-12-24,53.481,53.851,52.978,53.433,105514,0
2015-12-28,53.322,53.518,52.476,53.406,261714,0
2015-12-29,53.602,53.603,52.326,52.743,185845,0
2015-12-30,52.615,53.061,52.158,52.641,111867,0
2015-12-31,52.344,52.753,51.702,52.196,150120,0
2016-01-04,51.264,51.887,51.014,51.536,189839,0
2016-01-05,51.693,52.391,51.394,51.487,496525,0
2016-01-06,51.069,51.851,50.716,51.034,321134,0
2016-01-07,50.374,50.749,49.331,49.716,391876,0
2016-01-08,49.97,50.017,48.278,48.494,300254,0
2016-01-11,48.851,49.618,48.768,49.509,156297,0
2016-01-12,49.857,49.857,48.438,49.576,217728,0
2016-01-13,49.65,49.838,48.438,48.72,233219,0
2016-01-14,48.758,49.914,48.429,49.529,384755,0
2016-01-15,48.738,48.738,47.357,48.524,179521,0
2016-01-19,48.758,48.871,47.837,48.391,181630,0
2016-01-20,47.79,49.135,46.944,48.776,249561,0
2016-01-21,48.879,49.198,48.11,48.504,143112,0
2016-01-22,48.954,50.036,48.655,49.726,154159,0
2016-01-25,49.567,49.942,48.645,49.198,172470,0
2016-01-26,49.077,49.707,48.514,48.738,243988,0
2016-01-27,48.776,49.65,48.165,48.701,426730,0
2016-01-28,49.032,49.688,48.268,49.389,135697,0
2016-01-29,49.519,51.672,49.519,51.438,465816,0
2016-02-01,51.172,51.398,50.261,50.723,197123,0
2016-02-02,50.354,50.911,49.641,50.843,391174,0
2016-02-03,51.088,51.276,49.914,51.079,343084,0
2016-02-04,50.138,51.679,48.307,49.585,394449,0
2016-02-05,49.567,51.69,49.389,51.059,369286,0
2016-02-08,50.788,51.672,50.288,51.212,314156,0
2016-02-09,50.665,51.68,49.773,49.82,305018,0
2016-02-10,50.138,51.146,49.905,49.998,206062,0
2016-02-11,49.302,49.604,48.147,49.182,126607,0
2016-02-12,49.698,50.366,49.34,50.291,190452,0
2016-02-16,50.695,51.374,50.311,50.817,128048,0
2016-02-17,50.975,51.925,50.817,51.325,125003,0
2016-02-18,51.315,51.878,50.759,51.276,147855,0
2016-02-19,51.221,52.301,51.009,52.17,139104,0
2016-02-22,52.433,52.629,51.531,51.595,188204,0
2016-02-23,51.595,52.32,50.947,51.586,173943,0
2016-02-24,51.118,52.31,50.882,52.151,268253,0
2016-02-25,52.16,52.16,51.069,51.974,221620,0
2016-02-26,52.226,52.451,51.266,51.369,156347,0
2016-02-29,51.295,51.981,50.713,51.202,258640,0
2016-03-01,51.482,51.906,50.956,51.643,404017,0
2016-03-02,51.531,51.531,50.572,51.343,245195,0
2016-03-03,51.325,52.198,50.852,51.925,246441,0
2016-03-04,51.906,52.611,51.709,52.151,260036,0
2016-03-07,51.964,52.594,51.771,52.102,207965,0
2016-03-08,51.878,51.944,51.457,51.634,224594,0
2016-03-09,51.672,52.329,51.342,52.151,220057,0
2016-03-10,52.292,52.329,51.625,51.944,156906,0
2016-03-11,52.264,52.348,51.822,52.16,187742,0
2016-03-14,52.038,52.235,51.369,51.398,103063,0
2016-03-15,51.098,51.643,50.723,51.335,125741,0
2016-03-16,51.212,52.697,51.127,52.102,200568,0
2016-03-17,52.18,52.959,51.954,52.648,332553,0
2016-03-18,52.884,52.894,52.338,52.395,290899,0
2016-03-21,52.244,53.072,52.112,52.959,156047,0
2016-03-22,52.62,53.081,52.362,52.507,127050,0
2016-03-23,52.545,52.931,51.974,52.009,102482,0
2016-03-24,51.69,52.545,51.457,52.461,98541,0
2016-03-28,52.507,53.223,52.507,52.837,75043,0
2016-03-29,52.761,53.851,52.377,53.825,115820,0
2016-03-30,54.077,54.306,53.232,53.757,158417,0
2016-03-31,53.731,54.04,53.381,53.391,125844,0
2016-04-01,52.997,53.722,52.874,53.702,102905,0
2016-04-04,53.663,53.747,52.668,53.25,148027,0
2016-04-05,52.949,53.317,52.471,52.611,168607,0
2016-04-06,52.629,53.175,52.507,52.988,185608,0
2016-04-07,52.551,52.868,52.039,52.209,148593,0
2016-04-08,52.521,52.521,50.398,50.653,185063,0
2016-04-11,50.312,50.786,49.648,49.648,237406,0
2016-04-12,49.648,51.507,49.581,51.044,243947,0
2016-04-13,51.402,51.735,50.284,50.757,129305,0
2016-04-14,50.815,51.184,50.596,50.71,80636,0
2016-04-15,50.738,51.251,50.344,50.73,100764,0
2016-04-18,50.73,51.393,50.662,51.051,79556,0
2016-04-19,51.204,51.347,50.786,51.024,101911,0
2016-04-20,50.947,51.999,50.72,51.278,92217,0
2016-04-21,51.214,51.442,50.626,50.738,263323,0
2016-04-22,50.842,51.06,50.539,50.956,98703,0
2016-04-25,50.871,51.565,50.757,51.536,103774,0
2016-04-26,51.744,52.162,51.432,52.087,199685,0
2016-04-27,52.153,52.541,51.08,51.859,143255,0
2016-04-28,51.716,52.352,51.004,51.442,103636,0
2016-04-29,51.288,52.294,51.242,51.754,128543,0
2016-05-02,51.859,52.968,51.516,52.551,196199,0
2016-05-03,52.123,52.883,51.582,52.218,142937,0
2016-05-04,51.905,52.476,51.288,52.218,160488,0
2016-05-05,52.285,53.112,51.944,52.521,167151,0
2016-05-06,52.276,53.102,52.182,53.102,174809,0
2016-05-09,53.129,53.452,52.521,52.541,238555,0
2016-05-10,52.769,53.85,52.731,53.783,108341,0
2016-05-11,53.783,53.841,53.261,53.367,93517,0
2016-05-12,53.385,53.783,52.531,52.988,138495,0
2016-05-13,52.873,53.112,52.294,52.371,99341,0
2016-05-16,52.2,53.034,51.82,52.625,80506,0
2016-05-17,52.352,52.769,51.442,51.669,113213,0
2016-05-18,51.582,52.466,51.147,51.877,112502,0
2016-05-19,51.582,52.024,51.164,51.328,122589,0
2016-05-20,51.373,51.677,51.07,51.461,170305,0
2016-05-23,51.565,51.99,51.138,51.859,128579,0
2016-05-24,52.153,52.845,51.83,52.381,172379,0
2016-05-25,52.153,54.675,51.706,54.107,410642,0
2016-05-26,54.059,54.405,52.789,52.93,240956,0
2016-05-27,52.968,53.177,52.456,52.703,169393,0
2016-05-31,52.873,53.082,51.347,51.895,193749,0
2016-06-01,51.868,53.375,51.556,53.157,202199,0
2016-06-02,53.007,53.007,52.352,52.779,106362,0
2016-06-03,52.665,52.865,52.381,52.731,145105,0
2016-06-06,52.712,53.375,52.381,53.129,102404,0
2016-06-07,53.177,53.177,52.227,52.408,207097,0
2016-06-08,52.332,53.139,52.332,52.911,129855,0
2016-06-09,52.599,52.997,51.298,52.845,182610,0
2016-06-10,52.494,52.845,52.068,52.616,103260,0
2016-06-13,52.371,53.01,52.103,52.342,149425,0
2016-06-14,52.162,52.779,51.84,52.739,152032,0
2016-06-15,52.56,53.115,52.381,52.476,155843,0
2016-06-16,52.285,52.911,52.048,52.712,95225,0
2016-06-17,52.816,52.816,51.573,51.84,353609,0
2016-06-20,52.512,52.988,51.964,52.162,102752,0
2016-06-21,52.237,52.237,51.64,51.954,129179,0
2016-06-22,52.029,52.645,51.99,52.048,107969,0
2016-06-23,52.798,52.816,52.299,52.655,94597,0
2016-06-24,51.347,52.57,51.347,52.342,223184,0
2016-06-27,52.143,52.476,51.566,52.361,174567,0
2016-06-28,52.694,52.873,52.143,52.608,147982,0
2016-06-29,52.845,53.082,52.313,52.798,208507,0
2016-06-30,52.722,54.789,52.722,54.779,257890,0
2016-07-01,54.779,55.027,53.765,53.833,166199,0
2016-07-05,53.927,54.381,53.367,54.116,192581,0
2016-07-06,54.287,54.857,53.993,54.818,177787,0
2016-07-07,54.942,55.172,54.627,54.818,176910,0
2016-07-08,54.962,55.919,54.684,55.68,249298,0
2016-07-11,55.68,55.996,55.221,55.977,154427,0
2016-07-12,56.101,57.499,55.775,57.318,498573,0
2016-07-13,57.489,57.709,57.155,57.529,167460,0
2016-07-14,57.768,58.017,57.594,57.614,125183,0
2016-07-15,57.929,58.027,57.155,57.489,153822,0
2016-07-18,57.469,57.987,57.469,57.873,146326,0
2016-07-19,57.787,57.892,57.404,57.729,85921,0
2016-07-20,57.969,57.969,57.259,57.289,124107,0
2016-07-21,57.46,57.46,56.743,56.953,104180,0
2016-07-22,56.934,57.164,56.675,56.762,134022,0
2016-07-25,56.906,56.996,56.275,56.781,137448,0
2016-07-26,56.982,56.982,55.977,56.091,93421,0
2016-07-27,56.417,56.417,55.728,55.986,144944,0
2016-07-28,55.977,56.265,55.862,55.872,120565,0
2016-07-29,56.235,57.145,56.034,56.79,195434,0
2016-08-01,56.79,57.345,56.629,57.001,211232,0
2016-08-02,57.231,57.414,56.762,56.963,254340,0
2016-08-03,56.915,56.915,55.517,56.111,112789,0
2016-08-04,55.986,56.435,55.067,55.374,311133,0
2016-08-05,55.546,59.07,55.536,58.303,435707,0
2016-08-08,58.265,58.407,57.509,57.797,211084,0
2016-08-09,57.759,58.265,57.489,57.892,137824,0
2016-08-10,57.892,58.293,57.719,58.122,122949,0
2016-08-11,58.362,58.687,57.824,57.997,232267,0
2016-08-12,57.787,58.027,57.663,57.739,126103,0
2016-08-15,57.729,58.102,57.089,57.203,326960,0
2016-08-16,56.963,57.654,56.819,57.164,122359,0
2016-08-17,57.039,57.574,57.021,57.404,179566,0
2016-08-18,57.509,57.739,57.259,57.634,100975,0
2016-08-19,57.634,57.787,57.313,57.489,96771,0
2016-08-22,57.584,58.17,57.337,58.15,117161,0
2016-08-23,58.457,58.601,58.197,58.39,75936,0
2016-08-24,57.882,58.447,57.759,58.322,95215,0
2016-08-25,58.275,58.562,57.912,58.523,108062,0
2016-08-26,58.648,58.648,57.854,58.16,91220,0
2016-08-29,58.257,58.533,58.017,58.064,70351,0
2016-08-30,58.083,58.207,57.797,57.959,78797,0
2016-08-31,57.844,58.054,57.451,57.614,190367,0
2016-09-01,57.749,57.92,56.877,57.078,153064,0
2016-09-02,57.011,57.824,57.011,57.814,105662,0
2016-09-06,57.719,57.844,57.284,57.672,127639,0
2016-09-07,57.68,57.824,57.155,57.719,127110,0
2016-09-08,57.719,57.749,56.953,57.193,152079,0
2016-09-09,56.79,56.79,55.067,55.077,274303,0
2016-09-12,54.827,55.125,54.205,54.674,242169,0
2016-09-13,54.646,54.789,53.205,53.688,250193,0
2016-09-14,53.871,54.09,53.076,53.142,436483,0
2016-09-15,53.066,53.813,52.941,53.813,241126,0
2016-09-16,53.823,53.842,53.344,53.554,213883,0
2016-09-19,53.851,54.531,53.506,53.718,146721,0
2016-09-20,53.948,54.301,53.612,53.688,93351,0
2016-09-21,53.908,54.722,53.793,54.588,108275,0
2016-09-22,54.932,55.996,54.857,55.929,125490,0
2016-09-23,55.69,56.407,54.779,56.284,127603,0
2016-09-26,56.284,56.284,55.526,55.556,97427,0
2016-09-27,55.7,55.718,54.655,54.942,237699,0
2016-09-28,55.211,55.211,54.368,55.077,111266,0
2016-09-29,55.162,55.465,54.627,54.914,155888,0
2016-09-30,55.162,55.967,54.889,55.747,129276,0
2016-10-03,55.757,55.775,54.942,55.249,257440,0
2016-10-04,55.296,55.336,54.847,55.067,125189,0
2016-10-05,55.191,55.191,54.588,54.827,174482,0
2016-10-06,54.77,55.195,54.441,55.049,123483,0
2016-10-07,55.089,55.089,53.755,54.045,171583,0
2016-10-10,54.46,55.089,54.315,54.557,98653,0
2016-10-11,54.702,54.751,53.736,54.267,90197,0
2016-10-12,54.267,55.138,53.978,54.751,112754,0
2016-10-13,54.606,54.654,54.025,54.074,85184,0
2016-10-14,54.557,54.557,53.542,53.783,93223,0
2016-10-17,53.542,53.978,53.493,53.639,88216,0
2016-10-18,54.025,54.074,53.542,53.687,84543,0
2016-10-19,53.978,54.509,53.446,53.929,107240,0
2016-10-20,53.736,54.074,53.35,53.591,174360,0
2016-10-21,53.542,54.122,53.542,53.783,71665,0
2016-10-24,54.074,54.847,53.687,54.315,145009,0
2016-10-25,53.833,54.606,52.527,53.011,163866,0
2016-10-26,52.673,53.011,51.465,51.754,175421,0
2016-10-27,51.851,52.19,50.643,51.367,208882,0
2016-10-28,51.271,51.851,51.271,51.658,99681,0
2016-10-31,51.803,52.383,51.562,52.383,121999,0
2016-11-01,52.48,52.769,51.609,52.141,156865,0
2016-11-02,52.237,52.48,51.783,51.948,79417,0
2016-11-03,52.19,52.48,51.899,52.044,71004,0
2016-11-04,51.899,52.237,51.562,51.562,82955,0
2016-11-07,52.286,52.962,52.19,52.769,120507,0
2016-11-08,52.673,53.397,52.576,53.011,161645,0
2016-11-09,52.576,56.537,52.576,55.331,354727,0
2016-11-10,55.862,55.959,52.094,52.19,232679,0
2016-11-11,52.044,53.639,51.512,52.722,180265,0
2016-11-14,53.155,53.639,52.722,52.865,200445,0
2016-11-15,52.962,53.204,51.948,52.431,191144,0
2016-11-16,52.431,53.011,52.334,52.914,177878,0
2016-11-17,53.155,53.493,52.673,52.769,95913,0
2016-11-18,52.962,53.155,52.431,52.527,199083,0
2016-11-21,52.962,53.204,52.48,52.818,134174,0
2016-11-22,53.108,53.493,52.527,52.769,170492,0
2016-11-23,52.769,52.914,52.48,52.818,147157,0
2016-11-25,52.962,53.252,52.431,52.623,76458,0
2016-11-28,52.722,53.252,52.19,52.914,494044,0
2016-11-29,52.818,53.542,52.818,53.35,247162,0
2016-11-30,53.35,53.687,52.914,53.204,335283,0
2016-12-01,52.865,53.397,52.818,53.011,194972,0
2016-12-02,53.155,54.122,53.011,53.978,309807,0
2016-12-05,54.171,54.654,53.833,54.315,184300,0
2016-12-06,54.509,56.103,54.402,56.103,268111,0
2016-12-07,56.199,57.747,56.103,57.505,324364,0
2016-12-08,57.505,58.519,57.215,58.472,259485,0
2016-12-09,58.472,58.857,58.084,58.857,236462,0
2016-12-12,58.713,59.535,58.036,58.615,830523,0
2016-12-13,58.907,59.486,58.326,59.34,296725,0
2016-12-14,59.535,59.825,58.423,58.665,237822,0
2016-12-15,58.423,59.582,58.185,59.582,168923,0
2016-12-16,59.825,60.742,59.679,60.55,581796,0
2016-12-19,60.5,61.419,60.308,61.274,214239,0
2016-12-20,61.323,62.048,60.646,61.564,223577,0
2016-12-21,61.564,61.854,60.742,60.838,213386,0
2016-12-22,60.888,60.936,60.067,60.356,152548,0
2016-12-23,60.308,60.838,59.873,60.838,120698,0
2016-12-27,60.838,61.032,60.454,60.936,76953,0
2016-12-28,60.792,60.888,60.017,60.55,128077,0
2016-12-29,60.646,61.081,60.596,61.032,82103,0
2016-12-30,61.274,61.854,60.646,61.612,156675,0
2017-01-03,61.854,61.998,61.177,61.564,184860,0
2017-01-04,61.781,62.385,61.612,62.24,269828,0
2017-01-05,62.23,62.67,61.928,62.23,110868,0
2017-01-06,62.23,63.206,61.792,62.475,123171,0
2017-01-09,62.767,65.009,62.62,63.4,476365,0
2017-01-10,63.449,64.229,62.962,64.229,193683,0
2017-01-11,64.229,64.521,63.84,64.375,144197,0
2017-01-12,64.18,64.57,63.059,64.521,120839,0
2017-01-13,64.863,65.204,64.229,65.009,189060,0
2017-01-17,65.447,68.42,65.301,67.737,645752,0
2017-01-18,67.494,70.321,67.445,70.321,566224,0
2017-01-19,70.662,72.222,70.564,71.831,605245,0
2017-01-20,72.269,73.098,71.831,73.098,559527,0
2017-01-23,73.049,73.732,72.66,73.536,514949,0
2017-01-24,73.829,75.243,73.829,74.95,597595,0
2017-01-25,74.901,75.876,74.756,75.096,594108,0
2017-01-26,75.243,75.584,72.319,73.098,887862,0
2017-01-27,73.147,73.536,72.026,72.172,792140,0
2017-01-30,72.075,72.123,70.126,71.296,786748,0
2017-01-31,70.808,71.197,66.276,66.276,894100,0
2017-02-01,66.276,67.689,65.642,67.055,498072,0
2017-02-02,67.25,68.031,66.714,67.299,253010,0
2017-02-03,67.494,68.664,67.25,68.42,366169,0
2017-02-06,68.078,69.541,68.078,68.615,317413,0
2017-02-07,68.468,69.101,67.932,68.664,337516,0
2017-02-08,71.344,81.236,71.344,79.287,1507744,0
2017-02-09,79.238,80.651,75.778,75.876,1024322,0
2017-02-10,75.29,75.34,72.611,73.195,1210190,0
2017-02-13,73.292,73.78,70.028,70.126,737677,0
2017-02-14,69.541,70.271,68.956,69.151,655935,0
2017-02-15,68.712,69.054,67.884,68.664,499120,0
2017-02-16,68.664,68.834,66.811,67.591,496110,0
2017-02-17,67.347,67.445,65.204,65.788,1040189,0
2017-02-21,65.935,67.689,65.447,66.958,515581,0
2017-02-22,67.104,67.494,66.763,67.055,275989,0
2017-02-23,67.153,67.494,66.568,67.055,188108,0
2017-02-24,66.909,67.445,66.276,67.397,261225,0
2017-02-27,67.591,68.128,67.104,67.981,376420,0
2017-02-28,67.884,67.932,65.935,65.983,444206,0
2017-03-01,66.617,67.445,66.032,67.055,441224,0
2017-03-02,66.909,66.909,65.228,65.398,282560,0
2017-03-03,65.204,65.739,64.96,65.739,262382,0
2017-03-06,65.642,65.691,64.424,64.57,327419,0
2017-03-07,64.521,65.252,64.229,64.716,320573,0
2017-03-08,64.96,65.447,64.765,65.154,152188,0
2017-03-09,65.009,65.837,64.96,65.301,131018,0
2017-03-10,65.788,65.935,65.252,65.739,190043,0
2017-03-13,65.594,66.227,65.252,65.594,190341,0
2017-03-14,65.496,65.544,64.667,65.204,166285,0
2017-03-15,65.398,66.958,65.204,66.568,301820,0
2017-03-16,66.568,66.665,64.667,66.276,366580,0
2017-03-17,66.714,68.225,66.227,68.176,689019,0
2017-03-20,68.274,68.664,67.006,68.176,256857,0
2017-03-21,68.225,68.225,66.909,67.006,226007,0
2017-03-22,67.153,67.591,66.568,67.494,207745,0
2017-03-23,67.347,68.517,67.299,68.468,236329,0
2017-03-24,68.664,69.004,67.25,67.494,264163,0
2017-03-27,67.202,68.858,67.202,68.81,268144,0
2017-03-28,68.615,68.956,68.371,68.81,214935,0
2017-03-29,68.761,69.832,68.712,69.735,202622,0
2017-03-30,69.882,69.979,68.761,69.054,208080,0
2017-03-31,68.907,69.541,68.761,68.956,415168,0
2017-04-03,69.004,69.101,67.567,68.517,225459,0
2017-04-04,68.517,69.273,68.42,69.199,190014,0
2017-04-05,69.298,69.298,68.225,68.371,213943,0
2017-04-06,68.312,68.951,68.018,68.901,213201,0
2017-04-07,68.705,69.343,68.41,68.803,162886,0
2017-04-10,68.999,69.491,68.754,68.999,193821,0
2017-04-11,68.999,70.031,68.705,69.982,154965,0
2017-04-12,69.933,70.13,69.295,70.13,142274,0
2017-04-13,70.13,70.13,69.197,69.687,150203,0
2017-04-17,69.786,71.307,69.736,71.307,234927,0
2017-04-18,71.161,72.732,71.063,72.683,183135,0
2017-04-19,72.732,72.977,71.848,72.388,199483,0
2017-04-20,72.584,72.977,72.236,72.929,281404,0
2017-04-21,72.683,72.781,71.848,72.388,241815,0
2017-04-24,73.076,73.665,72.757,73.321,343883,0
2017-04-25,73.469,74.352,73.273,74.254,240160,0
2017-04-26,74.058,74.304,73.517,73.567,243792,0
2017-04-27,73.714,74.009,73.517,73.517,193837,0
2017-04-28,73.616,73.714,72.094,72.142,173836,0
2017-05-01,72.438,72.438,70.988,71.209,261882,0
2017-05-02,71.161,71.651,70.866,70.964,110469,0
2017-05-03,70.62,70.65,69.564,69.834,192199,0
2017-05-04,69.884,70.374,69.884,70.178,121248,0
2017-05-05,70.473,71.505,70.374,71.505,119679,0
2017-05-08,71.455,72.142,71.406,71.505,104344,0
2017-05-09,71.603,71.799,70.178,70.374,104196,0
2017-05-10,70.374,70.718,69.638,70.571,121578,0
2017-05-11,70.326,70.768,69.933,69.982,87927,0
2017-05-12,69.982,70.276,69.097,70.13,155320,0
2017-05-15,70.276,71.455,70.276,71.259,157216,0
2017-05-16,71.406,72.094,69.933,70.473,195897,0
2017-05-17,69.933,70.768,67.821,68.558,270502,0
2017-05-18,68.312,68.754,67.92,68.164,173844,0
2017-05-19,68.214,68.92,67.575,68.214,284260,0
2017-05-22,68.361,68.951,67.33,68.263,348638,0
2017-05-23,68.558,68.656,67.281,67.625,306989,0
2017-05-24,66.987,67.33,62.959,65.071,651192,0
2017-05-25,65.316,65.66,63.942,64.383,280522,0
2017-05-26,64.088,64.654,63.646,64.531,230480,0
2017-05-30,64.236,64.923,63.942,64.875,196847,0
2017-05-31,64.875,65.365,64.383,65.218,246638,0
2017-06-01,65.169,65.954,64.825,65.71,268064,0
2017-06-02,65.856,67.453,65.856,66.643,157175,0
2017-06-05,66.495,66.789,65.808,65.808,90606,0
2017-06-06,65.808,66.004,65.218,65.71,158753,0
2017-06-07,65.611,66.348,65.611,66.152,107927,0
2017-06-08,66.2,67.035,65.611,66.348,111163,0
2017-06-09,66.397,66.397,65.488,65.71,130839,0
2017-06-12,65.611,66.397,64.481,64.678,174575,0
2017-06-13,64.727,65.365,64.187,64.973,112673,0
2017-06-14,65.021,65.365,64.375,65.169,187484,0
2017-06-15,64.58,66.397,64.58,65.808,170875,0
2017-06-16,65.169,65.66,64.334,65.169,341405,0
2017-06-19,65.415,65.881,64.923,65.66,174800,0
2017-06-20,65.611,65.611,64.777,64.875,183523,0
2017-06-21,64.875,65.021,64.04,64.138,97703,0
2017-06-22,64.236,64.334,63.794,63.844,212533,0
2017-06-23,63.844,64.678,63.844,63.942,183403,0
2017-06-26,63.942,64.531,63.794,63.892,97736,0
2017-06-27,63.892,64.432,63.794,63.844,178485,0
2017-06-28,64.138,64.629,63.794,63.892,107740,0
2017-06-29,63.696,63.696,62.026,62.615,144280,0
2017-06-30,62.517,64.187,62.517,63.548,192957,0
2017-07-03,63.5,63.794,62.615,63.155,61799,0
2017-07-05,63.155,63.598,62.37,62.861,136316,0
2017-07-06,62.653,62.901,61.613,62.257,240559,0
2017-07-07,62.207,62.95,62.158,62.901,172751,0
2017-07-10,62.851,62.851,62.257,62.306,170134,0
2017-07-11,62.257,63.445,62.182,63.297,200309,0
2017-07-12,63.396,64.584,63.346,64.089,115207,0
2017-07-13,64.139,64.139,62.901,63.049,287976,0
2017-07-14,63.297,63.767,63.099,63.445,124450,0
2017-07-17,63.544,64.584,63.445,64.089,208139,0
2017-07-18,63.842,63.937,62.975,63.346,153099,0
2017-07-19,63.693,64.882,63.445,64.882,165257,0
2017-07-20,64.832,65.278,64.287,64.485,131381,0
2017-07-21,64.931,65.08,63.594,63.643,180589,0
2017-07-24,63.643,64.188,63.099,63.594,149696,0
2017-07-25,63.594,64.139,63.495,63.743,106097,0
2017-07-26,63.842,64.411,63.643,63.891,128142,0
2017-07-27,63.891,64.337,63.148,63.99,121738,0
2017-07-28,63.891,64.287,60.573,63.396,362697,0
2017-07-31,63.198,64.139,62.108,63.346,242235,0
2017-08-01,63.693,63.99,62.554,63.693,188383,0
2017-08-02,63.594,63.663,60.82,61.761,225576,0
2017-08-03,61.761,62.306,61.316,61.662,125263,0
2017-08-04,61.514,61.959,58.542,59.384,438280,0
2017-08-07,59.335,59.503,57.155,57.353,297597,0
2017-08-08,57.155,57.205,55.422,56.066,279636,0
2017-08-09,55.967,56.115,55.323,55.471,190365,0
2017-08-10,55.471,57.254,55.471,56.264,232843,0
2017-08-11,55.818,56.908,54.481,56.511,305468,0
2017-08-14,56.71,57.75,56.71,57.552,407973,0
2017-08-15,57.452,57.948,56.957,57.601,239844,0
2017-08-16,57.552,58.047,57.155,57.452,198629,0
2017-08-17,57.353,57.651,56.165,56.313,173809,0
2017-08-18,56.016,57.254,56.016,57.007,167915,0
2017-08-21,57.056,58.047,56.858,57.898,152895,0
2017-08-22,57.948,58.542,56.457,56.61,126578,0
2017-08-23,56.511,56.858,56.115,56.412,179661,0
2017-08-24,56.462,56.561,55.768,56.462,125926,0
2017-08-25,56.66,56.932,56.165,56.511,137056,0
2017-08-28,56.511,56.809,55.868,55.967,112790,0
2017-08-29,55.818,56.462,55.768,56.264,89785,0
2017-08-30,56.214,56.71,55.996,56.264,99216,0
2017-08-31,56.363,57.155,56.165,56.66,95191,0
2017-09-01,56.809,56.809,56.115,56.511,113074,0
2017-09-05,56.412,56.759,56.066,56.313,91658,0
2017-09-06,56.511,56.908,56.115,56.412,126694,0
2017-09-07,56.511,56.957,55.967,56.511,83315,0
2017-09-08,56.363,56.561,55.471,55.62,87588,0
2017-09-11,55.868,57.007,55.868,57.007,106408,0
2017-09-12,56.957,57.205,56.115,56.561,99288,0
2017-09-13,56.412,57.601,56.412,57.552,117522,0
2017-09-14,57.452,57.75,57.106,57.254,103408,0
2017-09-15,57.353,57.452,56.908,57.254,332426,0
2017-09-18,57.155,57.799,57.106,57.353,73239,0
2017-09-19,57.353,57.408,56.66,57.254,126010,0
2017-09-20,57.205,57.7,56.66,57.007,138624,0
2017-09-21,56.957,57.403,56.363,56.561,54289,0
2017-09-22,56.71,56.957,55.719,55.768,222334,0
2017-09-25,55.967,57.502,55.62,57.502,141593,0
2017-09-26,57.403,57.948,56.71,56.759,107556,0
2017-09-27,56.858,57.75,56.363,57.7,130112,0
2017-09-28,57.452,57.799,56.858,56.908,92958,0
2017-09-29,57.254,57.254,56.561,56.759,136395,0
2017-10-02,56.71,57.651,56.536,57.452,166363,0
2017-10-03,57.304,57.7,56.561,56.908,140019,0
2017-10-04,57.007,57.353,56.066,56.61,668459,0
2017-10-05,56.462,57.056,56.264,56.66,511253,0
2017-10-06,56.7,56.7,55.45,55.8,279291,0
2017-10-09,56.7,56.95,55.9,56.35,226817,0
2017-10-10,56.25,57.65,56.125,57.55,224632,0
2017-10-11,57.25,57.5,56.5,57.2,184517,0
2017-10-12,57.05,59.75,56.95,59.65,424752,0
2017-10-13,60,60.45,58.8,58.85,200942,0
2017-10-16,58.95,59.15,58.15,58.7,212819,0
2017-10-17,58.75,59.05,58,58.35,193570,0
2017-10-18,58.05,58.5,57.95,57.95,117512,0
2017-10-19,57.35,57.35,56.6,57.15,115199,0
2017-10-20,57.15,57.15,56.6,56.85,177381,0
2017-10-23,56.9,57.65,56.8,56.9,156644,0
2017-10-24,57,57.2,56.8,57.05,191304,0
2017-10-25,57,57.15,56.75,57,168827,0
2017-10-26,57.15,57.7,57.15,57.4,147873,0
2017-10-27,57.4,58.1,56.75,57.15,83012,0
2017-10-30,57.15,57.3,56.8,57.15,174780,0
2017-10-31,57.3,57.75,57.25,57.35,90998,0
2017-11-01,57.5,57.65,57,57.4,152813,0
2017-11-02,57.45,59.05,57.005,58.95,253273,0
2017-11-03,58.85,58.925,58.1,58.45,89490,0
2017-11-06,58.45,58.7,57.5,57.9,167312,0
2017-11-07,57.75,59.5,57.75,59.3,260425,0
2017-11-08,58.65,58.65,52.35,54.8,633890,0
2017-11-09,54.75,55.15,54.5,55,288717,0
2017-11-10,54.85,56.7,54.55,56.7,426302,0
