Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.426,13.426,12.781,13.246,176620,0
2005-02-28,13.098,13.254,13.017,13.107,190057,0
2005-03-01,13.141,13.182,13.008,13.066,135827,0
2005-03-02,13.066,13.467,13.001,13.304,295713,0
2005-03-03,13.312,13.426,12.698,12.984,247708,0
2005-03-04,12.895,13.271,12.443,13.263,331499,0
2005-03-07,13.918,14.557,13.753,13.885,1347992,0
2005-03-08,14.043,14.082,13.387,13.738,340665,0
2005-03-09,13.753,13.918,13.402,13.491,171859,0
2005-03-10,13.344,13.344,12.282,12.772,462681,0
2005-03-11,12.649,13.263,12.528,12.953,195063,0
2005-03-14,13.221,13.239,12.127,12.404,410770,0
2005-03-15,12.282,12.649,10.332,10.724,1495785,0
2005-03-16,11.216,12.404,11.052,12.173,1071701,0
2005-03-17,12.895,12.895,11.723,12.143,419079,0
2005-03-18,12.222,12.443,12.037,12.037,162820,0
2005-03-21,11.953,11.953,10.872,11.535,430926,0
2005-03-22,11.543,11.757,10.807,10.971,327712,0
2005-03-23,10.724,10.831,10.536,10.584,358250,0
2005-03-24,10.584,11.135,10.584,11.043,168315,0
2005-03-28,10.644,11.108,10.644,10.724,205324,0
2005-03-29,10.644,10.888,10.152,10.152,405276,0
2005-03-30,10.275,10.701,10.234,10.571,464152,0
2005-03-31,10.651,11.052,10.651,10.938,208866,0
2005-04-01,11.043,11.378,11.043,11.184,210576,0
2005-04-04,11.24,11.24,10.931,11.108,89288,0
2005-04-05,11.192,11.625,11.192,11.414,179677,0
2005-04-06,11.494,11.666,11.423,11.659,113226,0
2005-04-07,11.714,11.856,11.378,11.856,193843,0
2005-04-08,11.87,11.969,11.757,11.887,133500,0
2005-04-11,11.953,12.118,11.913,11.944,107363,0
2005-04-12,11.953,12.019,11.543,11.904,137899,0
2005-04-13,12.059,12.074,11.87,11.93,54598,0
2005-04-14,11.846,11.93,11.469,11.503,111888,0
2005-04-15,11.461,11.749,11.461,11.461,95761,0
2005-04-18,11.461,11.461,10.888,11.175,163918,0
2005-04-19,11.092,11.707,11.084,11.477,172589,0
2005-04-20,11.601,11.601,11.299,11.299,73894,0
2005-04-21,11.423,11.887,11.378,11.805,101503,0
2005-04-22,11.913,12.231,11.79,12.127,131549,0
2005-04-25,12.045,12.32,12.045,12.311,100402,0
2005-04-26,12.649,12.649,12.32,12.32,127641,0
2005-04-27,12.282,12.371,12.143,12.16,172956,0
2005-04-28,12.16,12.18,11.503,11.865,382562,0
2005-04-29,11.913,12.09,11.782,12.09,61561,0
2005-05-02,12.09,12.249,12.01,12.205,53622,0
2005-05-03,12.266,12.266,11.994,12.019,56556,0
2005-05-04,11.953,12.404,11.953,12.266,155368,0
2005-05-05,12.18,12.363,12.074,12.118,180046,0
2005-05-06,12.16,12.197,11.994,12.037,103335,0
2005-05-09,12.074,12.32,12.045,12.24,68035,0
2005-05-10,12.282,12.282,12.037,12.108,357641,0
2005-05-11,12.045,12.197,12.045,12.108,236595,0
2005-05-12,12.074,12.134,11.798,11.822,199339,0
2005-05-13,11.707,11.969,11.707,11.904,169538,0
2005-05-16,11.87,12.003,11.87,11.96,144130,0
2005-05-17,11.913,11.96,11.798,11.837,340296,0
2005-05-18,11.922,12.037,11.79,11.846,513619,0
2005-05-19,11.846,12.01,11.757,11.895,109195,0
2005-05-20,11.913,11.994,11.634,11.659,63272,0
2005-05-23,11.625,11.749,11.52,11.643,77439,0
2005-05-24,11.96,11.96,11.323,11.52,91363,0
2005-05-25,11.423,11.707,11.423,11.625,98327,0
2005-05-26,11.625,11.749,11.511,11.585,124587,0
2005-05-27,11.477,11.65,11.477,11.543,71211,0
2005-05-31,11.625,11.675,11.543,11.585,274705,0
2005-06-01,11.543,11.828,11.503,11.625,183702,0
2005-06-02,11.601,12.404,11.568,12.404,277510,0
2005-06-03,12.282,12.32,11.879,11.879,136437,0
2005-06-06,11.828,12.452,11.828,12.32,251861,0
2005-06-07,12.425,12.557,12.275,12.38,273727,0
2005-06-08,12.38,12.487,12.275,12.487,98693,0
2005-06-09,12.502,12.502,12.197,12.487,231219,0
2005-06-10,12.487,12.528,12.371,12.468,38720,0
2005-06-13,12.528,12.69,12.528,12.672,255405,0
2005-06-14,12.69,12.731,12.61,12.731,134359,0
2005-06-15,12.772,13.098,12.772,13.098,209234,0
2005-06-16,13.066,13.098,12.88,13.098,78050,0
2005-06-17,13.09,13.165,13.033,13.156,96861,0
2005-06-20,13.165,13.23,12.934,13.052,60952,0
2005-06-21,13.098,13.156,12.541,12.672,123002,0
2005-06-22,12.69,12.919,12.657,12.788,26262,0
2005-06-23,12.829,13.098,12.796,12.934,124709,0
2005-06-24,12.953,13.165,12.812,12.969,83671,0
2005-06-27,13.082,13.141,12.91,13.098,132159,0
2005-06-28,13.082,13.09,12.895,13.052,68275,0
2005-06-29,13.082,13.141,12.977,13.09,315984,0
2005-06-30,13.098,13.115,13.017,13.09,147552,0
2005-07-01,13.09,13.141,12.977,13.082,207279,0
2005-07-05,13.304,13.304,13.008,13.098,226091,0
2005-07-06,13.098,13.098,13.026,13.082,129230,0
2005-07-07,13.066,13.107,13.017,13.082,267740,0
2005-07-08,13.098,13.59,13.082,13.378,713326,0
2005-07-11,13.706,13.918,13.655,13.762,658116,0
2005-07-12,13.753,13.85,13.631,13.689,410895,0
2005-07-13,13.738,13.745,13.51,13.625,189937,0
2005-07-14,13.607,13.672,13.467,13.549,159278,0
2005-07-15,13.655,13.877,13.631,13.85,282889,0
2005-07-18,14.043,14.917,14.043,14.383,741543,0
2005-07-19,14.59,14.639,14.082,14.45,516551,0
2005-07-20,14.572,14.739,14.45,14.721,753753,0
2005-07-21,14.9,15.351,14.819,15.32,440820,0
2005-07-22,16.127,16.486,15.956,16.364,1900940,0
2005-07-25,16.74,16.784,16.374,16.425,846094,0
2005-07-26,16.455,16.539,15.145,15.883,1064366,0
2005-07-27,15.883,15.883,15.557,15.704,593014,0
2005-07-28,15.908,15.964,15.719,15.883,312814,0
2005-07-29,15.883,15.964,15.758,15.801,435079,0
2005-08-01,15.03,16.169,15.03,15.915,358737,0
2005-08-02,16.03,16.564,15.964,16.295,458408,0
2005-08-03,16.539,16.539,16.127,16.127,242456,0
2005-08-04,16.455,16.653,16.25,16.463,505309,0
2005-08-05,16.425,16.775,16.417,16.618,338587,0
2005-08-08,16.847,17.88,16.818,17.414,832419,0
2005-08-09,17.831,17.994,17.438,17.825,549773,0
2005-08-10,17.88,18.534,17.88,18.355,883594,0
2005-08-11,18.355,19.042,18.355,18.88,561132,0
2005-08-12,19.024,19.067,17.233,18.675,1011968,0
2005-08-15,18.822,19.615,18.675,19.585,522293,0
2005-08-16,19.682,19.805,18.364,18.814,707705,0
2005-08-17,18.617,19.067,18.25,18.822,644316,0
2005-08-18,18.822,19.264,18.758,19.264,393793,0
2005-08-19,19.665,19.665,19.304,19.624,354585,0
2005-08-22,19.805,19.969,18.903,19.241,515326,0
2005-08-23,19.241,19.241,17.562,17.938,1507634,0
2005-08-24,17.88,18.651,17.88,18.143,593992,0
2005-08-25,18.304,18.527,18.25,18.331,209847,0
2005-08-26,18.413,18.542,17.807,18.101,318920,0
2005-08-29,18.265,18.617,16.987,17.938,778674,0
2005-08-30,17.994,18.217,17.053,17.405,574084,0
2005-08-31,17.478,17.684,17.209,17.502,400268,0
2005-09-01,17.643,18.052,17.562,17.994,600830,0
2005-09-02,18.011,18.413,18.011,18.217,467692,0
2005-09-06,18.389,18.413,18.11,18.296,251861,0
2005-09-07,18.479,18.617,18.296,18.578,427627,0
2005-09-08,18.496,18.758,17.897,18.143,417492,0
2005-09-09,18.052,18.16,17.339,17.405,587883,0
2005-09-12,17.357,17.897,17.145,17.438,452301,0
2005-09-13,17.438,17.438,15.81,16.591,1080005,0
2005-09-14,16.455,17.275,16.442,17.193,307316,0
2005-09-15,17.519,17.519,16.74,16.864,273481,0
2005-09-16,16.825,17.062,16.455,16.702,325882,0
2005-09-19,16.169,16.978,16.169,16.522,581044,0
2005-09-20,16.302,16.907,16.302,16.591,452055,0
2005-09-21,16.496,16.947,16.463,16.749,277268,0
2005-09-22,16.758,17.25,16.601,17.076,1021132,0
2005-09-23,17.193,17.766,16.382,17.661,1124831,0
2005-09-26,18.331,18.331,17.701,18.045,1224504,0
2005-09-27,18.045,18.086,17.185,17.6,1647245,0
2005-09-28,17.593,17.723,17.193,17.57,466590,0
2005-09-29,17.593,17.97,17.593,17.863,335043,0
2005-09-30,17.71,18.101,17.6,17.97,275313,0
2005-10-03,18.101,18.25,17.792,18.011,620619,0
2005-10-04,18.126,18.364,17.97,18.086,480516,0
2005-10-05,18.011,18.25,17.193,17.3,741780,0
2005-10-06,16.784,16.987,15.163,15.727,1515085,0
2005-10-07,15.933,16.889,15.924,16.564,517160,0
2005-10-10,16.564,16.661,15.972,16.046,264197,0
2005-10-11,15.964,16.211,15.635,15.891,781364,0
2005-10-12,15.857,16.628,15.849,15.989,482839,0
2005-10-13,15.942,17.308,15.942,16.644,710027,0
2005-10-14,16.688,17.069,16.355,16.97,389035,0
2005-10-17,17.399,17.587,17.233,17.57,366431,0
2005-10-18,17.831,17.914,17.315,17.838,699767,0
2005-10-19,17.031,17.6,16.947,17.538,415902,0
2005-10-20,17.817,18.496,17.275,17.74,960303,0
2005-10-21,17.922,18.011,17.502,17.684,259925,0
2005-10-24,17.748,18.25,17.71,18.25,274829,0
2005-10-25,18.397,18.397,18.029,18.199,305730,0
2005-10-26,18.314,18.374,17.684,17.807,253936,0
2005-10-27,17.938,17.994,17.431,17.838,148773,0
2005-10-28,17.799,18.217,17.607,18.16,141687,0
2005-10-31,18.78,19.479,18.527,19.395,1918774,0
2005-11-01,19.395,19.787,18.847,19.682,913276,0
2005-11-02,19.633,19.796,19.443,19.576,884452,0
2005-11-03,20.173,20.213,19.639,19.747,656409,0
2005-11-04,20.173,20.173,19.747,19.869,360936,0
2005-11-07,20.131,20.156,19.517,19.615,337242,0
2005-11-08,19.805,20.206,19.232,20.206,469278,0
2005-11-09,20.375,21.058,20.269,21.058,797239,0
2005-11-10,21.031,21.112,20.498,21.031,675949,0
2005-11-11,21.031,21.435,20.714,21.303,530840,0
2005-11-14,21.303,21.604,20.786,21.604,593867,0
2005-11-15,21.687,21.752,20.762,21.352,691216,0
2005-11-16,21.198,21.198,20.828,21.066,554782,0
2005-11-17,20.953,21.942,20.926,21.812,440820,0
2005-11-18,21.802,22.179,21.647,22.096,537438,0
2005-11-21,22.384,22.507,22.015,22.465,514355,0
2005-11-22,22.465,22.465,22.204,22.31,775742,0
2005-11-23,22.31,22.31,20.877,21.05,1298033,0
2005-11-25,21.278,21.656,21.236,21.482,381215,0
2005-11-28,21.687,21.85,21.129,21.344,658116,0
2005-11-29,21.303,21.435,21.04,21.268,477708,0
2005-11-30,21.198,21.268,20.714,21.031,421278,0
2005-12-01,21.031,21.565,21.031,21.54,453888,0
2005-12-02,21.705,22.056,21.236,21.942,398313,0
2005-12-05,22.082,22.195,21.418,21.902,318062,0
2005-12-06,21.974,22.096,21.85,21.957,176378,0
2005-12-07,21.999,21.999,21.565,21.656,265910,0
2005-12-08,21.54,21.595,21.278,21.296,270795,0
2005-12-09,21.278,21.613,21.278,21.613,246000,0
2005-12-12,21.932,22.029,21.443,21.629,309516,0
2005-12-13,21.604,21.85,21.524,21.673,297911,0
2005-12-14,21.76,21.841,21.582,21.595,175641,0
2005-12-15,21.443,21.76,21.374,21.76,282152,0
2005-12-16,21.85,21.893,21.679,21.884,121902,0
2005-12-19,21.884,21.893,21.443,21.473,261272,0
2005-12-20,21.359,22.007,21.058,21.77,444487,0
2005-12-21,22.082,23.26,21.744,22.874,1162330,0
2005-12-22,22.916,23.662,22.916,23.662,790643,0
2005-12-23,23.939,23.939,23.25,23.25,473436,0
2005-12-27,23.685,23.724,23.326,23.478,302430,0
2005-12-28,23.424,23.716,23.424,23.646,174303,0
2005-12-29,23.694,23.733,23.342,23.571,181507,0
2005-12-30,23.652,23.685,23.243,23.594,215340,0
2006-01-03,23.733,25.209,23.694,24.92,695857,0
2006-01-04,25.043,25.756,23.898,24.78,684500,0
2006-01-05,25.355,25.355,24.635,25.035,270429,0
2006-01-06,25.24,25.362,24.767,25.059,291685,0
2006-01-09,25.372,25.577,25.067,25.201,316108,0
2006-01-10,25.778,25.778,25.33,25.372,842801,0
2006-01-11,25.446,25.464,25.209,25.24,444487,0
2006-01-12,25.149,25.372,25.094,25.233,214000,0
2006-01-13,25.347,25.403,25.165,25.298,281788,0
2006-01-17,25.403,25.734,25.175,25.396,572129,0
2006-01-18,25.454,25.454,24.552,24.71,433127,0
2006-01-19,24.161,25.209,24.118,24.841,541222,0
2006-01-20,24.841,24.841,24.222,24.521,406130,0
2006-01-23,24.472,24.896,24.472,24.628,454013,0
2006-01-24,24.89,25.233,24.89,24.962,356295,0
2006-01-25,25.209,25.33,25.003,25.184,237203,0
2006-01-26,25.396,26.673,25.396,26.599,787713,0
2006-01-27,26.848,27.411,26.689,27.114,479907,0
2006-01-30,27.093,27.656,26.813,27.583,369732,0
2006-01-31,27.574,27.574,25.814,26.657,823987,0
2006-02-01,26.345,26.345,24.962,25.569,841456,0
2006-02-02,25.577,26.173,25.454,25.756,347381,0
2006-02-03,25.756,25.778,25.372,25.519,247342,0
2006-02-06,25.149,25.778,25.085,25.656,350438,0
2006-02-07,25.577,25.77,24.077,24.217,899473,0
2006-02-08,24.217,24.635,23.326,24.62,987660,0
2006-02-09,24.797,25.7,24.797,24.962,318798,0
2006-02-10,25.003,25.7,24.883,25.381,355565,0
2006-02-13,25.535,25.946,24.92,24.936,433983,0
2006-02-14,24.972,25.372,24.972,25.248,462073,0
2006-02-15,25.347,25.634,25.33,25.381,323808,0
2006-02-16,25.535,25.986,25.289,25.91,300355,0
2006-02-17,25.986,26.036,25.503,25.609,151582,0
2006-02-21,25.69,25.863,25.486,25.716,283373,0
2006-02-22,25.778,26.591,25.716,26.517,894465,0
2006-02-23,26.681,26.927,26.591,26.689,647370,0
2006-02-24,26.771,27.114,26.771,27.077,461096,0
2006-02-27,27.156,27.175,26.803,27,208989,0
2006-02-28,27.049,27.049,26.689,26.854,319286,0
2006-03-01,26.953,27.583,26.944,27.214,393673,0
2006-03-02,27.828,28.392,27.656,27.999,992306,0
2006-03-03,28.073,28.456,27.629,27.813,446069,0
2006-03-06,27.665,27.787,25.724,26.027,818980,0
2006-03-07,25.372,25.823,24.972,25.372,699035,0
2006-03-08,25.577,26.32,25.33,26.069,533409,0
2006-03-09,26.305,27.114,25.372,25.388,650298,0
2006-03-10,25.41,26.543,25.396,26.313,307681,0
2006-03-13,26.517,26.839,26.291,26.5,216319,0
2006-03-14,26.413,26.97,26.239,26.848,190667,0
2006-03-15,26.91,27.336,26.848,27.279,317944,0
2006-03-16,27.419,27.558,26.738,27.419,310983,0
2006-03-17,27.55,27.621,27.419,27.591,168923,0
2006-03-20,27.591,27.713,26.848,27.058,186396,0
2006-03-21,27.131,27.165,26.65,26.886,187125,0
2006-03-22,26.763,27.419,26.65,27.271,181996,0
2006-03-23,27.359,27.665,27.19,27.599,385123,0
2006-03-24,27.599,27.735,27.419,27.665,229146,0
2006-03-27,27.583,27.583,26.944,27.067,236957,0
2006-03-28,27.787,27.91,27.583,27.859,550748,0
2006-03-29,27.78,28.016,27.665,27.958,236836,0
2006-03-30,27.958,28.435,27.91,28.305,404056,0
2006-03-31,28.311,28.647,28.155,28.564,216074,0
2006-04-03,28.647,29.457,28.605,29.3,560281,0
2006-04-04,29.424,29.612,29.308,29.399,264811,0
2006-04-05,29.415,29.415,28.442,28.508,374983,0
2006-04-06,28.517,28.622,28.073,28.517,283253,0
2006-04-07,28.5,28.5,26.848,27.351,839501,0
2006-04-10,27.297,27.336,27,27.009,249297,0
2006-04-11,26.803,27.329,26.771,27.147,314771,0
2006-04-12,27.214,27.966,27.214,27.867,268965,0
2006-04-13,27.989,28.165,27.541,27.952,126418,0
2006-04-17,28.058,28.058,27.329,27.591,258950,0
2006-04-18,27.583,27.966,27.583,27.867,284599,0
2006-04-19,27.828,27.828,27.106,27.297,366799,0
2006-04-20,27.271,27.78,27.271,27.541,458655,0
2006-04-21,27.55,27.944,27.474,27.629,294613,0
2006-04-24,27.621,27.91,27.574,27.745,277145,0
2006-04-25,27.735,27.867,27.629,27.735,207888,0
2006-04-26,27.787,27.835,27.336,27.721,227679,0
2006-04-27,27.621,28.481,27.419,28.392,711617,0
2006-04-28,28.442,28.524,28.041,28.318,204961,0
2006-05-01,28.605,28.77,28.089,28.139,142052,0
2006-05-02,27.297,27.91,27.262,27.753,392086,0
2006-05-03,27.419,27.745,25.832,26.223,1412607,0
2006-05-04,26.108,26.697,25.895,26.434,655184,0
2006-05-05,26.477,27,26.47,26.854,326250,0
2006-05-08,26.641,27.009,25.918,26.036,422376,0
2006-05-09,25.863,26.5,25.832,26.246,418222,0
2006-05-10,26.273,26.657,26.246,26.281,217292,0
2006-05-11,26.273,26.281,24.168,25.217,930132,0
2006-05-12,25.043,25.043,23.326,24.595,1115426,0
2006-05-15,23.777,24.42,23.119,24.126,734944,0
2006-05-16,23.898,24.126,23.26,23.76,426528,0
2006-05-17,23.179,23.601,20.461,20.908,1725296,0
2006-05-18,21.112,21.966,20.99,21.719,1727859,0
2006-05-19,21.902,22.212,20.567,21.915,1251497,0
2006-05-22,21.932,21.932,20.278,20.953,1059603,0
2006-05-23,20.953,22.082,20.953,21.482,783068,0
2006-05-24,21.312,21.426,20.474,20.908,619763,0
2006-05-25,21.164,22.082,20.926,21.834,437522,0
2006-05-26,21.999,23.326,21.999,22.874,815436,0
2006-05-30,22.817,23.119,21.77,21.923,631981,0
2006-05-31,21.983,22.384,21.819,22.096,509344,0
2006-06-01,22.587,23.234,22.343,23.08,748869,0
2006-06-02,23.733,24.126,22.874,23.103,760719,0
2006-06-05,23.202,23.415,22.776,22.817,434101,0
2006-06-06,22.751,22.761,21.787,22.319,500674,0
2006-06-07,21.932,21.932,21.198,21.549,693414,0
2006-06-08,20.744,20.786,19.763,20.461,1110296,0
2006-06-09,20.744,20.886,20.231,20.638,668867,0
2006-06-12,20.269,20.542,18.847,18.978,1197874,0
2006-06-13,18.413,18.519,16.374,16.947,3075727,0
2006-06-14,16.496,17.922,16.45,17.684,1321242,0
2006-06-15,18.101,19.805,18.101,19.395,1400021,0
2006-06-16,19.706,19.846,19.067,19.189,768902,0
2006-06-19,19.148,19.525,18.534,18.542,287283,0
2006-06-20,18.496,18.822,18.304,18.569,326131,0
2006-06-21,18.569,19.362,18.413,19.232,439108,0
2006-06-22,19.296,19.461,18.936,19.322,263344,0
2006-06-23,19.133,19.404,18.83,19.198,311473,0
2006-06-26,19.174,19.633,19.164,19.517,194946,0
2006-06-27,19.479,19.805,18.691,18.772,395872,0
2006-06-28,18.731,18.945,18.282,18.569,544151,0
2006-06-29,18.578,19.557,18.578,19.479,537682,0
2006-06-30,19.557,19.884,19.426,19.722,357396,0
2006-07-03,19.722,21.024,19.722,20.917,334190,0
2006-07-05,20.542,20.542,19.485,19.747,733722,0
2006-07-06,19.805,20.337,19.805,20.269,574084,0
2006-07-07,20.375,20.428,19.494,19.615,290338,0
2006-07-10,19.805,20.337,19.805,20.206,362897,0
2006-07-11,20.173,20.173,19.51,19.869,273116,0
2006-07-12,20.008,20.247,19.356,19.47,356906,0
2006-07-13,19.067,19.287,18.765,18.961,477708,0
2006-07-14,18.78,18.969,18.289,18.6,305852,0
2006-07-17,18.454,18.986,18.454,18.74,301088,0
2006-07-18,18.74,19.034,18.274,18.634,280323,0
2006-07-19,18.505,20.222,18.496,20.083,632835,0
2006-07-20,20.296,20.344,19.884,19.969,406012,0
2006-07-21,20.131,20.182,19.779,19.805,314771,0
2006-07-24,19.928,20.779,19.928,20.621,249297,0
2006-07-25,20.575,21.112,20.402,20.744,529861,0
2006-07-26,20.953,21.015,20.542,20.869,250885,0
2006-07-27,21.278,22.137,21.251,21.549,665689,0
2006-07-28,21.507,22.096,21.507,21.983,276534,0
2006-07-31,21.819,22.238,21.687,22.082,271286,0
2006-08-01,22.038,22.384,21.401,21.604,506533,0
2006-08-02,21.613,22.441,21.482,22.144,388784,0
2006-08-03,22.096,22.63,21.604,22.123,412606,0
2006-08-04,22.67,23.162,22.423,22.957,653231,0
2006-08-07,22.916,22.924,22.195,22.727,277388,0
2006-08-08,22.792,23.448,22.114,22.39,520334,0
2006-08-09,22.833,24.022,22.833,23.152,737388,0
2006-08-10,23.162,24.013,22.507,23.816,682422,0
2006-08-11,23.825,24.349,23.546,23.61,551974,0
2006-08-14,23.777,24.004,23.326,23.546,249420,0
2006-08-15,23.646,24.101,23.646,23.961,249176,0
2006-08-16,24.062,24.635,24.004,24.25,396359,0
2006-08-17,24.259,24.552,24.144,24.513,353120,0
2006-08-18,24.535,25.127,24.307,24.945,326131,0
2006-08-21,24.92,24.92,24.186,24.186,275066,0
2006-08-22,24.153,24.25,23.211,23.487,830095,0
2006-08-23,23.448,23.448,22.587,22.842,564431,0
2006-08-24,22.792,23.08,22.5,23.007,368265,0
2006-08-25,23.038,23.243,22.678,22.874,278490,0
2006-08-28,22.916,23.571,22.768,23.335,509957,0
2006-08-29,23.432,23.733,22.916,23.119,337002,0
2006-08-30,23.202,23.529,23.119,23.162,247954,0
2006-08-31,23.202,23.978,23.185,23.816,307436,0
2006-09-01,23.856,23.883,23.487,23.652,172221,0
2006-09-05,23.669,24.144,23.522,23.601,310739,0
2006-09-06,23.448,23.478,22.587,22.719,485524,0
2006-09-07,22.719,23.724,22.532,23.478,510932,0
2006-09-08,23.733,23.733,22.916,23.406,251375,0
2006-09-11,23.326,23.397,22.833,23.136,312080,0
2006-09-12,23.089,23.513,22.916,23.202,494198,0
2006-09-13,23.162,24.086,23.038,23.825,515080,0
2006-09-14,23.742,23.916,23.487,23.652,254306,0
2006-09-15,23.448,23.799,23.358,23.432,225237,0
2006-09-18,23.366,23.733,23.22,23.733,276778,0
2006-09-19,23.669,23.669,22.874,23.11,454377,0
2006-09-20,23.373,23.733,23.202,23.709,253575,0
2006-09-21,23.7,23.7,22.988,23.144,365578,0
2006-09-22,23.326,23.619,22.972,23.471,425796,0
2006-09-25,23.61,23.61,22.916,23.25,193113,0
2006-09-26,23.326,23.873,23.326,23.733,242088,0
2006-09-27,23.529,23.832,23.424,23.733,203980,0
2006-09-28,23.733,24.053,23.646,23.825,161722,0
2006-09-29,23.742,23.742,23.282,23.406,129472,0
2006-10-02,23.487,24.022,23.448,23.892,206057,0
2006-10-03,23.892,23.939,23.471,23.513,317332,0
2006-10-04,23.579,23.846,23.406,23.733,509957,0
2006-10-05,23.898,24.788,23.652,24.552,746550,0
2006-10-06,24.559,25.103,24.349,25.003,413337,0
2006-10-09,24.797,25.157,24.797,25.003,382314,0
2006-10-10,25.012,25.649,25.012,25.464,621351,0
2006-10-11,25.306,25.535,25.135,25.419,298035,0
2006-10-12,25.577,25.742,23.988,24.719,910101,0
2006-10-13,24.429,24.544,24.186,24.472,243558,0
2006-10-16,24.797,24.814,24.438,24.552,245026,0
2006-10-17,24.429,24.577,23.883,24.364,271527,0
2006-10-18,24.405,24.71,24.144,24.307,297911,0
2006-10-19,24.307,24.505,24.144,24.201,436667,0
2006-10-20,24.201,24.357,23.988,24.307,401856,0
2006-10-23,24.268,24.544,24.194,24.315,388419,0
2006-10-24,24.24,24.349,24.144,24.25,164772,0
2006-10-25,24.222,24.651,24.03,24.644,274579,0
2006-10-26,24.759,24.797,24.412,24.446,173448,0
2006-10-27,24.552,25.094,24.405,24.628,917430,0
2006-10-30,24.568,24.691,24.521,24.628,370588,0
2006-10-31,24.657,25.135,24.657,25.02,529742,0
2006-11-01,25.127,25.217,24.788,24.797,286188,0
2006-11-02,24.805,24.928,24.725,24.856,144379,0
2006-11-03,24.92,25.157,24.559,24.831,120802,0
2006-11-06,24.883,25.362,24.759,25.306,289970,0
2006-11-07,25.34,25.879,25.306,25.863,624160,0
2006-11-08,25.872,25.872,25.059,25.493,460609,0
2006-11-09,25.535,25.879,25.438,25.559,426036,0
2006-11-10,25.535,25.749,25.535,25.69,174303,0
2006-11-13,25.594,25.77,25.454,25.77,158543,0
2006-11-14,25.724,25.904,25.594,25.895,311224,0
2006-11-15,25.863,26.182,25.863,25.986,261754,0
2006-11-16,25.904,25.97,25.454,25.709,246367,0
2006-11-17,25.535,25.962,25.388,25.863,385734,0
2006-11-20,25.823,26.396,24.962,25.233,372420,0
2006-11-21,25.233,25.347,24.92,25.051,284477,0
2006-11-22,25.012,25.028,24.7,24.847,411748,0
2006-11-24,24.797,24.814,24.161,24.552,319166,0
2006-11-27,24.374,24.513,23.471,23.769,596552,0
2006-11-28,23.119,24.101,23.119,23.816,625014,0
2006-11-29,24.222,24.464,23.799,23.961,370099,0
2006-11-30,24.284,24.612,23.883,24.612,616955,0
2006-12-01,24.222,24.595,24.07,24.429,223280,0
2006-12-04,24.39,24.673,24.284,24.552,305852,0
2006-12-05,24.651,24.883,24.586,24.603,230121,0
2006-12-06,24.42,24.874,24.34,24.657,191036,0
2006-12-07,24.552,24.797,24.161,24.25,218029,0
2006-12-08,24.208,24.349,23.939,24.153,175277,0
2006-12-11,24.144,24.535,24.004,24.094,330405,0
2006-12-12,23.916,24.455,23.916,24.298,378894,0
2006-12-13,24.349,24.429,24.186,24.315,132528,0
2006-12-14,24.291,24.719,24.291,24.464,454624,0
2006-12-15,24.797,25.142,24.797,24.962,605473,0
2006-12-18,25.157,25.289,24.673,24.823,384147,0
2006-12-19,24.874,25.289,24.144,24.841,396969,0
2006-12-20,25.043,25.33,24.559,24.847,559911,0
2006-12-21,25.051,25.33,24.847,25.281,418102,0
2006-12-22,25.289,25.77,25.165,25.742,541222,0
2006-12-26,25.7,25.863,25.486,25.634,270551,0
2006-12-27,25.577,25.832,25.454,25.832,163798,0
2006-12-28,25.7,25.928,25.7,25.856,183094,0
2006-12-29,25.823,25.879,25.438,25.479,93318,0
2007-01-03,25.7,26.189,25.642,26.16,509223,0
2007-01-04,26.173,26.173,24.194,24.544,1284597,0
2007-01-05,23.969,25.085,23.816,24.874,911442,0
2007-01-08,24.874,25.12,24.751,24.912,408938,0
2007-01-09,24.962,25.372,24.022,24.48,855869,0
2007-01-10,24.513,24.521,23.676,24.429,557956,0
2007-01-11,24.349,24.883,24.349,24.719,408698,0
2007-01-12,24.797,24.928,24.568,24.883,132647,0
2007-01-16,24.719,24.883,24.464,24.552,126910,0
2007-01-17,24.635,24.682,24.24,24.412,277510,0
2007-01-18,24.912,24.962,24.429,24.429,315133,0
2007-01-19,24.535,24.552,24.291,24.39,367656,0
2007-01-22,24.307,24.488,23.988,24.118,208744,0
2007-01-23,23.978,24.25,23.579,24.038,443507,0
2007-01-24,23.939,24.332,23.742,24.153,120312,0
2007-01-25,23.996,24.323,23.898,23.947,393793,0
2007-01-26,23.916,23.978,23.662,23.825,158298,0
2007-01-29,23.816,24.11,23.397,23.646,321606,0
2007-01-30,23.724,24.349,23.724,24.168,356661,0
2007-01-31,24.086,24.472,24.086,24.349,265299,0
2007-02-01,24.552,24.805,24.24,24.568,215955,0
2007-02-02,24.962,24.962,24.42,24.464,222911,0
2007-02-05,24.552,24.928,24.186,24.307,336264,0
2007-02-06,24.349,24.603,24.349,24.552,248318,0
2007-02-07,24.472,24.595,24.42,24.544,165141,0
2007-02-08,24.34,24.472,24.144,24.208,142175,0
2007-02-09,24.153,24.201,23.924,23.988,340541,0
2007-02-12,24.126,24.126,23.694,23.898,279348,0
2007-02-13,23.76,24.077,23.619,23.883,337216,0
2007-02-14,23.777,24.118,23.777,23.939,341273,0
2007-02-15,24.144,24.307,23.892,23.969,287647,0
2007-02-16,24.144,24.39,24.062,24.222,193233,0
2007-02-20,23.816,24.086,23.816,24.038,87576,0
2007-02-21,24.038,24.038,23.785,23.978,100890,0
2007-02-22,23.969,24.094,23.939,24.046,135460,0
2007-02-23,24.038,24.038,23.579,23.662,114080,0
2007-02-26,23.538,23.838,23.406,23.448,161473,0
2007-02-27,22.564,22.858,21.752,22.065,491387,0
2007-02-28,22.065,22.449,20.869,21.923,432025,0
2007-03-01,21.278,22.367,20.908,22.114,562643,0
2007-03-02,22.507,22.587,21.999,22.292,487480,0
2007-03-05,20.664,21.859,19.639,21.287,384392,0
2007-03-06,22.047,22.507,21.859,22.096,295222,0
2007-03-07,22.63,22.63,21.902,22.212,436543,0
2007-03-08,22.302,22.792,22.17,22.507,288628,0
2007-03-09,22.817,23.162,22.694,22.981,351898,0
2007-03-12,22.916,23.202,22.817,23.08,272383,0
2007-03-13,23.021,23.063,22.096,22.343,569683,0
2007-03-14,22.507,22.539,22.015,22.17,689999,0
2007-03-15,22.595,22.595,21.999,22.144,342250,0
2007-03-16,22.17,22.327,21.942,22.047,252473,0
2007-03-19,22.252,22.456,22.114,22.238,186146,0
2007-03-20,22.137,22.547,22.137,22.252,406377,0
2007-03-21,22.319,23.047,22.283,23.047,1108098,0
2007-03-22,23.152,23.152,22.571,22.67,203617,0
2007-03-23,22.71,22.981,22.71,22.874,247222,0
2007-03-26,22.67,22.891,22.336,22.539,233174,0
2007-03-27,22.719,23.03,22.604,22.833,353242,0
2007-03-28,22.63,22.866,22.367,22.532,387197,0
2007-03-29,22.817,22.833,22.408,22.595,189813,0
2007-03-30,22.5,22.947,22.449,22.662,469406,0
2007-04-02,22.751,22.768,22.268,22.319,279467,0
2007-04-03,22.343,22.745,22.343,22.736,358250,0
2007-04-04,22.866,23.063,22.638,22.817,347013,0
2007-04-05,22.817,23.432,22.751,23.35,367168,0
2007-04-09,23.35,23.522,23.316,23.424,397704,0
2007-04-10,23.505,23.505,23.22,23.366,163307,0
2007-04-11,23.282,23.457,23.243,23.457,264319,0
2007-04-12,23.601,23.685,23.11,23.471,730548,0
2007-04-13,23.538,24.429,23.538,24.25,738122,0
2007-04-16,24.635,24.635,24.03,24.24,467819,0
2007-04-17,24.222,24.222,23.538,23.716,763650,0
2007-04-18,23.724,23.916,23.571,23.676,476483,0
2007-04-19,23.529,23.777,23.406,23.628,278979,0
2007-04-20,23.676,23.777,23.243,23.571,251494,0
2007-04-23,23.448,23.529,23.389,23.478,1269085,0
2007-04-24,22.662,23.724,22.662,23.389,530472,0
2007-04-25,23.366,23.571,23.17,23.457,1823132,0
2007-04-26,23.103,23.478,23.103,23.35,663124,0
2007-04-27,23.538,23.538,23.11,23.193,312935,0
2007-04-30,23.373,23.373,22.947,22.965,154636,0
2007-05-01,23.119,23.119,22.727,22.933,158543,0
2007-05-02,22.874,22.981,22.686,22.751,291071,0
2007-05-03,22.71,22.998,22.71,22.957,152802,0
2007-05-04,22.988,23.047,22.694,22.833,192499,0
2007-05-07,22.785,22.792,21.401,21.915,1689874,0
2007-05-08,21.915,22.065,21.533,21.76,735160,0
2007-05-09,21.629,22.465,21.565,22.358,1512641,0
2007-05-10,22.358,22.924,22.204,22.817,851226,0
2007-05-11,22.817,23.807,22.719,23.326,1084521,0
2007-05-14,23.733,23.777,23.162,23.202,231950,0
2007-05-15,23.193,23.202,22.554,22.63,604375,0
2007-05-16,22.751,22.981,22.514,22.972,554782,0
2007-05-17,22.947,23.136,22.817,22.957,324052,0
2007-05-18,22.947,23.202,22.678,23.103,321119,0
2007-05-21,23.089,23.162,22.874,23.071,481375,0
2007-05-22,23.038,23.406,23.03,23.335,418468,0
2007-05-23,23.326,23.38,22.858,23.03,608648,0
2007-05-24,22.908,22.908,22.204,22.408,830463,0
2007-05-25,22.613,22.874,22.539,22.751,142788,0
2007-05-29,22.825,22.883,22.694,22.768,524856,0
2007-05-30,22.472,23.071,22.472,22.957,385123,0
2007-05-31,22.547,23.267,22.547,22.924,740808,0
2007-06-01,23.11,23.538,22.998,23.505,518994,0
2007-06-04,23.22,23.594,23.211,23.487,593014,0
2007-06-05,23.487,23.61,23.432,23.448,181262,0
2007-06-06,23.162,23.358,23.08,23.243,534385,0
2007-06-07,23.25,23.373,22.998,23.071,224745,0
2007-06-08,23.08,23.202,22.998,23.144,266519,0
2007-06-11,23.162,23.898,23.119,23.742,724808,0
2007-06-12,23.76,24.038,23.646,23.785,705426,0
2007-06-13,24.464,25.454,24.42,25.142,2210209,0
2007-06-14,25.355,26.984,25.355,26.706,2341029,0
2007-06-15,26.91,27.452,26.299,27.411,1187491,0
2007-06-18,27.411,28.647,27.041,28.089,912176,0
2007-06-19,28.05,28.465,27.771,27.958,1205811,0
2007-06-20,28.359,28.359,27.139,27.491,734578,0
2007-06-21,27.499,28.034,27.131,27.867,752166,0
2007-06-22,27.394,27.638,27.131,27.297,554172,0
2007-06-25,27.214,27.828,27.156,27.351,432638,0
2007-06-26,27.787,27.787,27.221,27.427,495297,0
2007-06-27,27.067,27.228,26.189,26.83,1016854,0
2007-06-28,26.706,27.419,26.405,26.91,1043850,0
2007-06-29,26.839,26.97,26.623,26.869,771464,0
2007-07-02,26.861,27.329,26.848,27.236,393306,0
2007-07-03,27.236,27.245,26.614,26.795,388296,0
2007-07-05,26.795,26.927,26.299,26.517,468425,0
2007-07-06,26.434,26.5,26.206,26.255,490291,0
2007-07-09,26.422,26.748,26.214,26.641,526567,0
2007-07-10,26.641,26.961,26.387,26.935,1034810,0
2007-07-11,26.848,26.97,26.461,26.787,747894,0
2007-07-12,26.848,28.173,26.848,28.129,1472335,0
2007-07-13,27.444,27.675,26.848,27.599,1059850,0
2007-07-16,27.795,27.919,27.175,27.735,889582,0
2007-07-17,28.204,30.563,27.999,29.883,7246116,0
2007-07-18,29.914,30.284,29.466,30.227,1480515,0
2007-07-19,30.227,30.348,29.949,30.292,1102478,0
2007-07-20,30.128,30.448,29.808,30.128,620863,0
2007-07-23,30.251,30.364,29.996,30.292,535726,0
2007-07-24,30.292,30.348,29.447,29.546,2490287,0
2007-07-25,29.883,30.162,29.254,29.581,1535238,0
2007-07-26,28.98,29.254,27.859,28.876,1230484,0
2007-07-27,28.656,28.869,27.566,28.105,713693,0
2007-07-30,28.188,29.621,27.892,29.555,1055699,0
2007-07-31,30.128,30.128,29.064,29.14,863928,0
2007-08-01,28.802,29.087,28.122,28.622,994500,0
2007-08-02,28.244,29.177,28.016,29.071,481983,0
2007-08-03,29.228,29.514,28.269,29.039,1124099,0
2007-08-06,29.039,29.858,28.244,29.317,1040553,0
2007-08-07,29.064,29.883,29.032,29.751,599852,0
2007-08-08,29.841,30.119,29.087,29.751,660925,0
2007-08-09,29.064,29.219,27.517,28.114,1497497,0
2007-08-10,27.385,27.804,25.381,27.566,1486010,0
2007-08-13,28.155,28.402,27.385,27.753,487727,0
2007-08-14,27.835,27.981,26.378,26.689,1219981,0
2007-08-15,26.527,27.288,26.116,26.198,565168,0
2007-08-16,25.381,27.427,23.267,24.856,2372538,0
2007-08-17,25.217,25.848,23.873,24.472,1970564,0
2007-08-20,24.644,25.043,23.969,24.759,256748,0
2007-08-21,24.759,25.035,24.405,24.664,341884,0
2007-08-22,24.831,25.381,24.751,25.34,896295,0
2007-08-23,25.381,26.108,25.111,25.805,714058,0
2007-08-24,25.872,26.901,25.649,26.599,674972,0
2007-08-27,26.567,26.697,26.132,26.387,216806,0
2007-08-28,26.264,26.543,25.649,25.91,684500,0
2007-08-29,25.111,26.795,25.111,26.795,588125,0
2007-08-30,26.485,27.016,26.042,26.558,558932,0
2007-08-31,26.854,27.016,26.689,26.839,342985,0
2007-09-04,26.83,26.953,26.623,26.813,240503,0
2007-09-05,26.854,26.901,26.405,26.795,430439,0
2007-09-06,26.97,27.016,26.517,26.724,188958,0
2007-09-07,28.025,28.025,25.97,26.549,526323,0
2007-09-10,27.377,27.377,26.083,26.182,972884,0
2007-09-11,26.116,26.442,25.298,25.626,1079393,0
2007-09-12,25.832,26.116,25.778,25.848,255405,0
2007-09-13,25.848,26.32,25.559,25.69,214852,0
2007-09-14,25.306,25.525,25.085,25.438,591055,0
2007-09-17,25.34,25.479,25.127,25.24,158178,0
2007-09-18,25.175,25.928,25.003,25.577,1103212,0
2007-09-19,26.1,26.607,25.77,26.461,1704771,0
2007-09-20,26.461,26.848,26.116,26.231,416637,0
2007-09-21,26.607,26.771,26.313,26.657,686940,0
2007-09-24,26.697,26.757,26.396,26.527,246000,0
2007-09-25,26.223,26.576,25.885,26.083,394646,0
2007-09-26,26.255,27.016,26.255,26.771,1182852,0
2007-09-27,26.779,28.122,26.779,28.122,1533037,0
2007-09-28,28.122,28.589,27.852,28.368,1072431,0
2007-10-01,28.368,28.557,28.188,28.456,634055,0
2007-10-02,28.564,28.656,28.238,28.597,1130082,0
2007-10-03,28.402,28.49,27.507,27.875,692441,0
2007-10-04,27.999,28.68,27.875,28.49,881152,0
2007-10-05,28.656,29.131,28.533,28.869,588006,0
2007-10-08,28.9,29.539,28.419,29.399,426528,0
2007-10-09,29.475,30.03,29.399,29.801,712347,0
2007-10-10,29.923,29.923,29.211,29.308,812387,0
2007-10-11,29.555,29.883,29.113,29.408,341273,0
2007-10-12,29.719,29.883,29.202,29.581,180897,0
2007-10-15,29.351,29.612,28.508,29.024,307560,0
2007-10-16,29.113,29.375,28.279,28.533,262733,0
2007-10-17,28.613,28.94,27.835,28.481,447294,0
2007-10-18,28.041,28.763,27.745,28.473,225355,0
2007-10-19,28.165,28.383,27.305,27.452,301572,0
2007-10-22,27.262,27.828,27.182,27.761,189695,0
2007-10-23,28.081,29.185,28.058,29.071,638451,0
2007-10-24,29.219,29.219,28.228,28.465,429827,0
2007-10-25,28.517,28.885,28.204,28.753,246125,0
2007-10-26,28.86,29.351,28.656,29.185,558446,0
2007-10-29,29.185,29.581,29.185,29.466,247342,0
2007-10-30,30.3,31.93,29.751,30.242,1466471,0
2007-10-31,30.704,30.996,29.612,30.086,760350,0
2007-11-01,30.005,30.005,28.786,28.999,996215,0
2007-11-02,29.612,30.119,28.86,29.973,541714,0
2007-11-05,30.005,31.094,29.483,30.963,504337,0
2007-11-06,31.864,31.864,30.545,31.446,581074,0
2007-11-07,31.372,31.372,30.782,30.863,419080,0
2007-11-08,30.704,31.511,29.202,30.423,973244,0
2007-11-09,30.318,30.695,29.629,29.687,493990,0
2007-11-12,29.597,29.883,27.343,27.517,1233175,0
2007-11-13,27.525,30.21,27.525,29.808,595019,0
2007-11-14,29.735,30.972,29.735,30.587,590216,0
2007-11-15,30.782,31.086,30.137,30.704,420072,0
2007-11-16,30.611,30.988,30.374,30.471,282030,0
2007-11-19,30.455,30.464,29.833,30.292,344573,0
2007-11-20,30.064,30.906,29.669,29.735,1135043,0
2007-11-21,29.219,29.399,28.05,28.687,966777,0
2007-11-23,29.064,30.104,29.064,29.408,373274,0
2007-11-26,29.555,29.833,28.165,28.368,798130,0
2007-11-27,28.802,29.317,28.656,29.048,334871,0
2007-11-28,29.514,29.866,28.989,29.719,498045,0
2007-11-29,29.873,30.318,29.384,30.292,802520,0
2007-11-30,30.392,30.514,29.956,30.292,705750,0
2007-12-03,30.268,30.497,29.808,30.292,1070093,0
2007-12-04,29.841,30.086,29.497,29.825,258518,0
2007-12-05,29.858,30.383,29.719,29.883,407230,0
2007-12-06,29.982,30.364,29.841,30.242,541472,0
2007-12-07,30.128,30.407,29.497,29.603,492976,0
2007-12-10,29.801,30.119,29.475,29.703,497729,0
2007-12-11,29.53,29.825,28.711,28.9,763526,0
2007-12-12,29.53,29.851,28.9,29.228,681568,0
2007-12-13,29.104,29.211,28.68,29.024,381455,0
2007-12-14,28.671,29.185,28.402,28.763,1011603,0
2007-12-17,28.908,28.925,27.058,27.254,963476,0
2007-12-18,27.835,27.835,26.919,27.199,1169904,0
2007-12-19,27.411,28.719,27.165,28.456,1045312,0
2007-12-20,28.426,29.155,28.426,29.131,851839,0
2007-12-21,29.193,29.308,27.835,28.893,2228896,0
2007-12-24,28.9,29.032,28.763,28.917,108100,0
2007-12-26,29.008,29.147,28.815,29.064,251189,0
2007-12-27,29.024,29.024,28.465,28.647,423112,0
2007-12-28,28.571,28.843,27.761,27.999,532371,0
2007-12-31,27.919,27.999,27.435,27.852,198483,0
2008-01-02,27.753,28.524,27.613,28.326,567242,0
2008-01-03,28.211,29.064,27.745,28.86,796245,0
2008-01-04,28.647,28.9,28.334,28.549,596456,0
2008-01-07,28.49,29.008,28.251,28.843,640895,0
2008-01-08,28.711,28.843,27.944,27.989,467819,0
2008-01-09,27.919,28.736,27.682,28.719,499640,0
2008-01-10,28.165,28.656,27.795,28.481,610479,0
2008-01-11,28.288,28.288,27.705,27.771,593450,0
2008-01-14,27.705,28.244,27.236,27.629,577852,0
2008-01-15,27.427,27.427,26.042,26.536,986352,0
2008-01-16,26.16,27.236,26.036,26.763,673873,0
2008-01-17,26.861,27.139,25.895,25.91,634662,0
2008-01-18,26.387,26.387,25.257,25.7,557072,0
2008-01-22,23.694,24.962,23.17,24.521,1528167,0
2008-01-23,24.03,25.419,23.619,25.381,1005499,0
2008-01-24,25.381,26.451,25.012,26.246,709203,0
2008-01-25,26.724,26.771,25.41,25.77,1006863,0
2008-01-28,25.569,26.861,25.479,26.83,639918,0
2008-01-29,26.944,26.944,26.492,26.795,301452,0
2008-01-30,26.944,26.976,26.255,26.362,378648,0
2008-01-31,25.734,27.735,25.672,27.351,793740,0
2008-02-01,27.351,28.211,27.106,28.105,429953,0
2008-02-04,27.835,27.989,27.427,27.795,570172,0
2008-02-05,27.795,27.919,25.709,25.91,738126,0
2008-02-06,26.036,26.036,25.362,25.503,459142,0
2008-02-07,25.41,25.986,25.323,25.962,542405,0
2008-02-08,25.787,26.345,25.778,25.952,281301,0
2008-02-11,25.962,26.354,25.763,26.116,572492,0
2008-02-12,26.001,26.813,26.001,26.485,582797,0
2008-02-13,26.715,27.009,26.536,26.748,234090,0
2008-02-14,26.757,27.507,26.757,27.123,470528,0
2008-02-15,27.175,27.419,26.738,27.067,328112,0
2008-02-19,27.419,27.958,27.254,27.745,862481,0
2008-02-20,27.735,27.821,26.961,27.599,539515,0
2008-02-21,27.835,28.065,27.507,27.78,571513,0
2008-02-22,27.835,27.835,27.435,27.753,347841,0
2008-02-25,27.675,27.753,26.854,27.675,489317,0
2008-02-26,27.427,27.675,27.147,27.675,330862,0
2008-02-27,27.305,27.427,26.706,27.236,541041,0
2008-02-28,27.139,27.419,26.813,27.359,262121,0
2008-02-29,27.058,28.008,27.058,27.629,788449,0
2008-03-03,27.835,27.835,26.861,27.147,920969,0
2008-03-04,27.147,27.147,26.036,26.738,875654,0
2008-03-05,27.058,27.697,26.803,27.697,765317,0
2008-03-06,27.629,27.629,26.706,26.813,938169,0
2008-03-07,26.5,27.427,26.299,26.944,840598,0
2008-03-10,27.041,27.721,26.771,27.656,679988,0
2008-03-11,27.835,29.064,27.566,29.008,1863363,0
2008-03-12,28.843,29.589,28.622,28.958,1012865,0
2008-03-13,28.49,29.597,28.211,29.475,1332845,0
2008-03-14,29.475,29.597,28.269,29.161,781559,0
2008-03-17,28.456,29.078,27.91,28.383,497639,0
2008-03-18,28.597,29.457,28.368,29.325,284722,0
2008-03-19,29.228,29.475,27.705,27.935,425551,0
2008-03-20,27.828,28.188,27.638,28.188,294508,0
2008-03-24,28.251,29.514,28.188,28.86,415287,0
2008-03-25,28.9,29.064,28.251,28.843,732132,0
2008-03-26,28.925,29.064,28.211,28.852,293027,0
2008-03-27,29.064,29.064,28.147,28.411,802703,0
2008-03-28,28.244,29.384,28.244,28.671,474533,0
2008-03-31,28.869,29.14,28.318,29.032,1336382,0
2008-04-01,29.475,29.932,29.123,29.325,1074705,0
2008-04-02,29.475,29.475,28.728,29.236,432036,0
2008-04-03,28.808,29.964,28.778,29.949,485146,0
2008-04-04,29.883,29.964,29.408,29.964,228774,0
2008-04-07,30.407,30.407,29.49,30.038,615770,0
2008-04-08,30.03,31.151,29.833,31.151,802338,0
2008-04-09,31.11,31.11,30.521,30.718,934409,0
2008-04-10,31.717,31.741,30.726,31.012,649207,0
2008-04-11,30.914,31.07,30.563,30.897,370170,0
2008-04-14,30.704,31.07,30.505,30.765,443632,0
2008-04-15,31.07,31.314,30.563,31.119,841116,0
2008-04-16,31.103,31.921,30.988,31.878,806632,0
2008-04-17,31.878,32.34,31.603,32.232,303575,0
2008-04-18,32.595,32.708,32.002,32.132,502020,0
2008-04-21,32.009,32.684,32.009,32.51,273899,0
2008-04-22,32.42,32.463,31.438,31.603,690067,0
2008-04-23,31.504,31.749,30.863,30.972,437075,0
2008-04-24,30.854,31.577,30.497,31.2,438261,0
2008-04-25,31.234,32.158,31.234,31.993,468797,0
2008-04-28,32.141,32.141,31.406,31.701,298160,0
2008-04-29,31.603,31.856,31.258,31.553,401091,0
2008-04-30,31.553,32.684,31.545,32.684,599226,0
2008-05-01,32.684,34.485,32.625,33.904,607612,0
2008-05-02,34.868,36.023,34.55,34.796,1031971,0
2008-05-05,34.796,35.319,33.483,34.09,417512,0
2008-05-06,34.156,34.231,32.937,33.453,516525,0
2008-05-07,33.23,33.715,33.14,33.478,493554,0
2008-05-08,33.806,33.806,31.52,32.586,898591,0
2008-05-09,32.257,32.379,31.306,31.603,844730,0
2008-05-12,31.878,32.607,31.733,32.357,486939,0
2008-05-13,32.24,32.747,32.207,32.73,320320,0
2008-05-14,32.7,33.13,32.436,32.567,283509,0
2008-05-15,32.747,33.69,32.747,33.69,433167,0
2008-05-16,33.56,33.56,32.471,32.921,366188,0
2008-05-19,32.993,33.001,32.002,32.052,341781,0
2008-05-20,31.972,32.061,30.963,31.438,1001598,0
2008-05-21,31.641,31.756,30.292,30.464,891200,0
2008-05-22,28.98,30.98,28.98,30.44,763316,0
2008-05-23,30.292,30.479,29.359,29.564,1834965,0
2008-05-27,29.687,30.048,29.359,29.612,1130507,0
2008-05-28,29.53,30.399,29.351,30.137,905918,0
2008-05-29,30.03,31.005,30.005,30.392,499438,0
2008-05-30,30.782,31.438,30.587,31.274,755975,0
2008-06-02,31.274,31.274,30.218,30.528,516019,0
2008-06-03,30.528,31.243,30.325,30.587,489495,0
2008-06-04,30.325,31.243,30.325,30.659,571264,0
2008-06-05,30.554,31.151,30.554,31.103,261394,0
2008-06-06,30.634,31.119,30.21,30.563,509114,0
2008-06-09,30.668,30.668,29.555,29.956,738216,0
2008-06-10,29.719,29.742,28.456,28.58,1227247,0
2008-06-11,28.473,29.008,28.081,28.197,814598,0
2008-06-12,28.065,28.893,27.944,28.181,608088,0
2008-06-13,28.343,28.795,28.165,28.359,1040749,0
2008-06-16,28.359,29.147,28.359,28.98,1328963,0
2008-06-17,29.193,29.269,28.26,28.383,1027281,0
2008-06-18,28.288,28.647,27.944,28.368,464720,0
2008-06-19,29.759,29.759,27.591,28.238,812240,0
2008-06-20,27.813,28.94,27.813,27.999,556361,0
2008-06-23,27.999,28.426,27.69,27.813,508589,0
2008-06-24,27.892,28.22,27.351,27.411,379943,0
2008-06-25,27.675,27.821,27.077,27.254,572017,0
2008-06-26,27.077,27.745,26.214,26.223,521675,0
2008-06-27,26.223,26.239,25.472,25.787,972668,0
2008-06-30,26.009,26.189,25.535,25.7,348772,0
2008-07-01,25.543,25.656,24.874,25.51,344936,0
2008-07-02,25.805,26.673,25.472,25.543,475739,0
2008-07-03,25.77,25.986,25.55,25.863,303803,0
2008-07-07,26.036,26.231,25.315,25.749,495958,0
2008-07-08,25.656,26.132,25.184,25.895,431122,0
2008-07-09,26.009,26.567,25.709,25.778,634292,0
2008-07-10,25.986,26.231,25.315,25.69,417381,0
2008-07-11,25.323,25.656,24.559,24.691,495421,0
2008-07-14,25.918,25.918,24.429,24.644,605321,0
2008-07-15,24.496,24.496,23.326,23.676,596922,0
2008-07-16,23.709,24.464,23.487,24.405,1021939,0
2008-07-17,24.527,25.381,24.398,25.175,689991,0
2008-07-18,25.003,25.55,24.559,24.905,523787,0
2008-07-21,25.149,25.569,25.003,25.273,677819,0
2008-07-22,25.051,25.519,24.644,25.33,361173,0
2008-07-23,25.381,26.198,25.306,26.083,823163,0
2008-07-24,26.73,26.73,25.885,26.167,576893,0
2008-07-25,26.092,27.507,26.092,26.576,675284,0
2008-07-28,26.305,26.91,26.305,26.681,269890,0
2008-07-29,27.016,28.211,26.614,28.165,845968,0
2008-07-30,28.098,29.539,27.621,27.989,1483732,0
2008-07-31,27.728,28.204,27.533,27.613,432895,0
2008-08-01,27.753,28.449,27.525,27.875,1270398,0
2008-08-04,27.675,27.835,27.236,27.254,377916,0
2008-08-05,27.067,28.139,27.067,27.465,588099,0
2008-08-06,27.305,27.305,26.673,26.919,776883,0
2008-08-07,26.813,26.83,26.16,26.239,518815,0
2008-08-08,26.396,27.175,25.264,26.839,324428,0
2008-08-11,26.757,27.753,26.715,27.46,448535,0
2008-08-12,27.499,27.705,26.854,26.961,282972,0
2008-08-13,26.901,26.901,26.083,26.141,334164,0
2008-08-14,26.036,26.787,25.946,26.336,279737,0
2008-08-15,26.083,26.313,25.716,25.994,181526,0
2008-08-18,26.075,26.075,25.209,25.493,131942,0
2008-08-19,25.298,25.879,25.257,25.879,283043,0
2008-08-20,25.952,26.607,25.273,26.434,365748,0
2008-08-21,26.281,27.009,25.91,26.935,262390,0
2008-08-22,28.181,28.181,26.042,26.378,712920,0
2008-08-25,26.132,26.527,25.656,25.832,311291,0
2008-08-26,25.681,26.141,25.175,25.986,574874,0
2008-08-27,25.986,26.461,25.796,26.461,479169,0
2008-08-28,26.607,26.681,26.305,26.614,341716,0
2008-08-29,26.508,27.262,25.994,27.262,562559,0
2008-09-02,27.465,27.835,27.182,27.835,694852,0
2008-09-03,27.999,28.204,27.629,27.999,798664,0
2008-09-04,27.935,27.935,27.077,27.491,483794,0
2008-09-05,27.262,27.367,26.428,27.19,510041,0
2008-09-08,27.935,27.952,26.813,27.147,502837,0
2008-09-09,27.236,27.958,26.83,27.271,1019182,0
2008-09-10,26.042,27.787,26.042,27.427,390552,0
2008-09-11,27.085,29.719,26.839,28.719,2397124,0
2008-09-12,28.564,29.008,27.813,28.008,990656,0
2008-09-15,27.385,28.034,26.787,26.787,820451,0
2008-09-16,26.313,27.182,25.02,25.486,1790526,0
2008-09-17,24.412,25.569,22.49,22.809,1483284,0
2008-09-18,20.762,24.972,20.762,23.907,1499152,0
2008-09-19,24.814,29.432,24.186,24.664,1418294,0
2008-09-22,25.362,26.223,24.126,24.559,530075,0
2008-09-23,24.725,25.24,23.988,24.767,262732,0
2008-09-24,24.496,24.89,23.441,23.529,251301,0
2008-09-25,23.513,24.979,23.513,24.883,613433,0
2008-09-26,24.357,24.767,23.496,24.552,502411,0
2008-09-29,22.229,28.244,21.744,22.761,598400,0
2008-09-30,21.735,25.446,21.735,23.292,449185,0
2008-10-01,23.007,24.464,23.007,23.7,452670,0
2008-10-02,23.103,24.11,22.924,23.03,315247,0
2008-10-03,22.94,23.496,19.977,20.99,968629,0
2008-10-06,22.31,22.31,19.894,20.877,409819,0
2008-10-07,20.877,20.983,19.109,19.796,421458,0
2008-10-08,17.74,19.567,15.565,15.784,2031000,0
2008-10-09,17.399,18.683,16.941,17.275,1154055,0
2008-10-10,16.644,16.947,14.792,16.015,913316,0
2008-10-13,16.539,18.445,15.59,18.445,911758,0
2008-10-14,19.224,19.224,17.766,17.93,1146671,0
2008-10-15,17.399,17.587,14.563,14.654,980514,0
2008-10-16,14.572,16.268,14.433,16.268,883632,0
2008-10-17,15.891,16.513,14.622,15.416,945502,0
2008-10-20,15.972,16.169,15.228,15.504,1335410,0
2008-10-21,15.557,16.055,15.384,15.565,485566,0
2008-10-22,15.375,15.521,13.85,14.303,734727,0
2008-10-23,14.228,14.819,13.828,14.131,776832,0
2008-10-24,14.131,14.131,12.282,13.599,1086741,0
2008-10-27,13.443,13.581,12.52,12.549,950205,0
2008-10-28,12.853,13.713,12.781,13.672,1021486,0
2008-10-29,13.835,15.32,13.51,14.81,785385,0
2008-10-30,15.32,16.702,15.32,16.211,737495,0
2008-10-31,15.98,16.432,15.39,15.989,656465,0
2008-11-03,16.295,18.25,16.295,17.129,600960,0
2008-11-04,17.364,17.986,17.137,17.986,293327,0
2008-11-05,18.797,18.797,15.784,15.908,360779,0
2008-11-06,15.758,16.055,15.039,15.106,370312,0
2008-11-07,15.582,17.97,15.582,16.015,519832,0
2008-11-10,16.564,17.339,16.478,16.573,460260,0
2008-11-11,17.013,17.013,15.557,16.317,581621,0
2008-11-12,15.915,15.924,14.941,15.106,448336,0
2008-11-13,15.964,17.938,15.188,17.57,768955,0
2008-11-14,17.111,17.111,15.228,15.301,628997,0
2008-11-17,15.137,15.548,14.744,14.991,401097,0
2008-11-18,15.557,16.195,15.089,15.582,481945,0
2008-11-19,15.582,15.933,14.868,15.163,606866,0
2008-11-20,14.907,15.48,14.459,14.492,770392,0
2008-11-21,15.228,15.573,14.139,15.375,740283,0
2008-11-24,15.801,16.417,15.597,16.094,742341,0
2008-11-25,16.374,16.579,15.497,15.883,506928,0
2008-11-26,15.857,16.532,15.653,16.425,683221,0
2008-11-28,16.425,16.661,16.178,16.653,237169,0
2008-12-01,16.169,17.201,15.915,16.644,673479,0
2008-12-02,16.579,17.185,16.169,17.076,410513,0
2008-12-03,16.702,17.57,16.579,17.3,401858,0
2008-12-04,17.085,17.986,17.085,17.684,997352,0
2008-12-05,17.431,17.978,17.201,17.774,684618,0
2008-12-08,18.011,19.787,17.922,19.208,642084,0
2008-12-09,18.853,19.51,18.51,18.839,702095,0
2008-12-10,18.675,19.593,18.675,19.395,424134,0
2008-12-11,18.527,19.479,18.445,18.625,631014,0
2008-12-12,18.505,19.174,18.265,18.527,1062054,0
2008-12-15,18.651,19.024,18.322,18.7,556083,0
2008-12-16,18.953,20.059,18.625,19.846,1055595,0
2008-12-17,19.682,19.706,19.387,19.633,553006,0
2008-12-18,20.453,20.461,18.749,19.426,829296,0
2008-12-19,19.133,19.647,18.953,19.404,850988,0
2008-12-22,20.468,20.468,18.723,19.304,408812,0
2008-12-23,19.485,19.936,18.74,19.076,461672,0
2008-12-24,19.101,19.101,18.435,18.978,395792,0
2008-12-26,18.83,19.051,18.038,18.56,297876,0
2008-12-29,18.797,19.034,18.331,18.56,275837,0
2008-12-30,18.608,19.182,18.454,18.945,385676,0
2008-12-31,18.872,19.148,18.723,19.118,223147,0
2009-01-02,18.527,19.706,18.527,19.601,392226,0
2009-01-05,19.419,19.533,18.182,19.395,586708,0
2009-01-06,19.443,19.919,19.164,19.601,422039,0
2009-01-07,19.279,19.279,18.241,18.593,557744,0
2009-01-08,18.587,19.155,18.587,19.126,590757,0
2009-01-09,19.019,19.224,18.634,18.853,425843,0
2009-01-12,19.755,19.755,18.208,18.969,494157,0
2009-01-13,18.749,19.287,18.691,19.241,571285,0
2009-01-14,19.076,19.084,18.364,18.47,526736,0
2009-01-15,18.296,18.806,17.405,18.519,601947,0
2009-01-16,18.862,18.888,18.045,18.505,313804,0
2009-01-20,18.289,18.289,17.381,17.464,1115228,0
2009-01-21,18.093,18.101,17.357,17.693,1059718,0
2009-01-22,17.529,17.946,16.97,17.102,881354,0
2009-01-23,16.954,17.438,16.954,17.438,578331,0
2009-01-26,17.57,17.766,17.069,17.12,338567,0
2009-01-27,17.464,17.635,17.102,17.233,442068,0
2009-01-28,17.6,17.888,17.438,17.856,563559,0
2009-01-29,17.766,17.766,16.933,16.997,482083,0
2009-01-30,17.062,17.357,16.671,17.137,410985,0
2009-02-02,17.259,17.275,16.425,16.636,426874,0
2009-02-03,16.717,16.794,16.425,16.724,365107,0
2009-02-04,16.74,16.978,16.145,16.39,347409,0
2009-02-05,16.417,16.556,16.015,16.286,858378,0
2009-02-06,16.417,16.679,16.39,16.532,1489665,0
2009-02-09,16.539,16.628,16.382,16.585,531278,0
2009-02-10,16.442,16.579,15.98,16.145,505305,0
2009-02-11,16.178,16.364,15.416,15.557,870884,0
2009-02-12,15.582,15.653,15.18,15.434,1211680,0
2009-02-13,15.626,15.635,15.384,15.513,1405375,0
2009-02-17,15.089,15.098,14.343,14.499,790121,0
2009-02-18,14.662,14.687,14.261,14.393,951994,0
2009-02-19,14.524,14.731,14.296,14.45,612158,0
2009-02-20,13.918,14.05,13.426,13.51,1141113,0
2009-02-23,13.745,14.007,13.188,13.288,1456664,0
2009-02-24,13.213,13.762,13.017,13.721,1043180,0
2009-02-25,13.918,13.918,13.361,13.491,1032906,0
2009-02-26,13.769,14.007,13.672,13.828,1102332,0
2009-02-27,13.541,14.089,13.518,13.59,634037,0
2009-03-02,13.344,13.607,13.254,13.336,417174,0
2009-03-03,13.51,13.753,13.23,13.689,431664,0
2009-03-04,13.813,14.45,13.681,14.188,585141,0
2009-03-05,13.835,14.122,13.616,13.835,522426,0
2009-03-06,14.188,14.195,13.59,13.974,505885,0
2009-03-09,13.911,14.572,13.616,14.043,440513,0
2009-03-10,14.288,14.9,14.074,14.852,509740,0
2009-03-11,14.721,14.975,14.541,14.63,451215,0
2009-03-12,14.63,15.891,14.482,15.727,967766,0
2009-03-13,15.425,15.867,15.358,15.613,485540,0
2009-03-16,15.735,16.374,15.719,15.883,673129,0
2009-03-17,15.767,16.178,15.604,16.112,470870,0
2009-03-18,16.072,16.539,15.989,16.308,1085448,0
2009-03-19,16.539,17.076,16.302,16.898,629593,0
2009-03-20,16.941,17.046,16.268,16.39,324071,0
2009-03-23,16.679,18.199,16.564,18.16,542932,0
2009-03-24,17.846,17.846,16.522,16.702,649021,0
2009-03-25,16.74,17.12,16.268,16.74,572334,0
2009-03-26,16.855,16.987,16.374,16.618,644416,0
2009-03-27,16.417,16.496,15.867,15.891,670650,0
2009-03-30,15.48,15.548,14.892,15.466,422336,0
2009-03-31,15.434,16.112,15.397,15.942,379468,0
2009-04-01,15.661,16.679,15.521,16.679,756469,0
2009-04-02,16.947,17.701,16.833,17.67,867500,0
2009-04-03,17.67,17.766,17.25,17.635,791177,0
2009-04-06,17.364,17.431,16.987,17.332,303766,0
2009-04-07,17.093,17.242,16.661,16.671,345911,0
2009-04-08,16.71,17.046,16.579,16.661,483815,0
2009-04-09,17.16,17.487,17.005,17.339,390377,0
2009-04-13,17.145,17.405,16.784,17.085,994986,0
2009-04-14,16.997,17.193,16.661,16.864,594430,0
2009-04-15,16.767,17.381,16.653,17.193,590367,0
2009-04-16,17.332,17.617,17.209,17.308,855428,0
2009-04-17,17.062,17.6,16.97,17.046,548200,0
2009-04-20,16.749,17.25,16.661,16.695,642467,0
2009-04-21,16.573,17.405,16.548,17.137,1093394,0
2009-04-22,17.021,17.593,17.021,17.176,1075067,0
2009-04-23,17.3,17.871,17.292,17.807,789019,0
2009-04-24,17.962,18.714,17.701,18.11,997333,0
2009-04-27,17.897,18.257,17.438,17.556,438926,0
2009-04-28,17.315,18.086,17.315,17.799,715648,0
2009-04-29,18.101,18.872,18.093,18.608,958010,0
2009-04-30,18.839,19.443,18.691,19.118,871404,0
2009-05-01,18.994,19.435,18.749,19.118,529251,0
2009-05-04,19.264,20.461,19.148,20.322,814838,0
2009-05-05,20.375,20.453,20.099,20.368,312495,0
2009-05-06,20.63,21.942,20.363,21.802,922894,0
2009-05-07,21.867,22.096,21.549,21.673,1277723,0
2009-05-08,22.481,23.021,21.957,22.817,1146881,0
2009-05-11,22.39,22.802,22.244,22.785,420167,0
2009-05-12,22.825,23.335,22.465,22.654,562429,0
2009-05-13,22.17,22.17,21.146,21.278,615352,0
2009-05-14,21.344,22.144,21.344,21.893,197069,0
2009-05-15,21.915,22.186,21.673,21.77,284995,0
2009-05-18,22.204,23.211,22.204,23.047,373457,0
2009-05-19,23.007,23.571,22.768,22.858,443331,0
2009-05-20,23.335,24.438,23.274,23.457,521586,0
2009-05-21,23.162,23.35,22.933,23.193,350472,0
2009-05-22,23.342,23.342,22.965,23.193,273874,0
2009-05-26,23.144,23.7,22.965,23.457,546498,0
2009-05-27,23.487,23.953,23.162,23.292,491333,0
2009-05-28,23.619,23.816,23.25,23.457,958784,0
2009-05-29,23.628,23.947,23.366,23.496,1055689,0
2009-06-01,23.898,24.682,23.846,24.446,725054,0
2009-06-02,25.396,25.396,24.382,25.217,1023352,0
2009-06-03,24.954,25.12,24.544,25.059,838257,0
2009-06-04,25.103,25.281,24.62,25.273,244809,0
2009-06-05,25.51,25.649,24.865,25.493,555535,0
2009-06-08,24.208,25.649,24.208,25.396,400966,0
2009-06-09,25.664,25.749,25.381,25.6,393681,0
2009-06-10,25.986,25.986,25.381,25.609,437313,0
2009-06-11,25.618,26.354,25.618,26.1,690728,0
2009-06-12,25.879,26.198,25.778,26.001,418540,0
2009-06-15,24.725,25.895,24.725,25.672,372188,0
2009-06-16,25.472,25.91,25.41,25.486,520786,0
2009-06-17,24.586,25.454,24.577,25.248,326461,0
2009-06-18,25.028,25.315,24.71,24.962,391416,0
2009-06-19,25.323,25.787,25.315,25.503,666070,0
2009-06-22,25.248,25.525,24.298,24.412,902715,0
2009-06-23,24.751,25.028,24.126,24.231,520087,0
2009-06-24,24.928,25.043,24.291,24.455,395262,0
2009-06-25,24.349,24.89,24.298,24.89,495733,0
2009-06-26,24.936,25.12,24.577,25.012,200228,0
2009-06-29,25.051,25.184,24.847,25.028,170586,0
2009-06-30,25.012,25.175,24.788,24.972,308801,0
2009-07-01,25.273,25.91,25.165,25.649,438539,0
2009-07-02,25.438,25.839,25.273,25.681,287968,0
2009-07-06,25.224,25.642,25.157,25.609,292959,0
2009-07-07,25.91,25.91,24.883,25.111,431470,0
2009-07-08,25.103,25.33,23.478,23.856,1339253,0
2009-07-09,23.856,24.231,23.11,23.335,1115987,0
2009-07-10,23.406,23.807,23.152,23.415,716682,0
2009-07-13,23.676,24.004,23.17,23.335,1298641,0
2009-07-14,23.415,24.398,23.415,24.03,437757,0
2009-07-15,24.767,25.503,24.586,24.635,564266,0
2009-07-16,24.364,24.774,24.364,24.612,252159,0
2009-07-17,24.725,25.184,24.398,24.89,492443,0
2009-07-20,24.92,25.381,24.865,25.289,192238,0
2009-07-21,25.419,26.092,25.381,25.656,416108,0
2009-07-22,25.577,25.986,25.55,25.885,362780,0
2009-07-23,26.173,26.97,25.962,26.803,704993,0
2009-07-24,26.009,26.877,26.009,26.405,205872,0
2009-07-27,26.396,26.83,26.189,26.492,256830,0
2009-07-28,25.77,26.757,25.585,26.264,414616,0
2009-07-29,25.97,25.97,24.896,25.24,332452,0
2009-07-30,25.388,27.828,25.388,25.77,390759,0
2009-07-31,25.904,26.73,25.904,26.291,558047,0
2009-08-03,26.763,27.322,26.689,26.961,647749,0
2009-08-04,27.049,27.828,27.049,27.613,511306,0
2009-08-05,27.049,28.687,26.886,27.574,229324,0
2009-08-06,27.771,28.305,27.771,28.041,470204,0
2009-08-07,28.411,28.632,27.875,28.549,268390,0
2009-08-10,28.449,28.456,27.385,27.859,214583,0
2009-08-11,27.558,27.566,26.779,27.254,432581,0
2009-08-12,27.795,28.058,27.377,27.499,384837,0
2009-08-13,28.165,30.013,25.142,28.426,818356,0
2009-08-14,28.426,28.549,28.016,28.481,275509,0
2009-08-17,28.122,29.202,27.621,27.745,167532,0
2009-08-18,27.884,28.155,27.638,28.016,369255,0
2009-08-19,27.621,28.228,27.214,28.173,699709,0
2009-08-20,28.435,28.94,28.326,28.908,338772,0
2009-08-21,29.155,29.793,28.94,29.53,469768,0
2009-08-24,29.776,30.43,29.742,29.973,338879,0
2009-08-25,30.309,30.643,29.892,30.554,574924,0
2009-08-26,30.392,30.455,29.873,30.383,539107,0
2009-08-27,30.162,30.162,29.064,29.654,369557,0
2009-08-28,29.949,30.086,29.228,29.424,126418,0
2009-08-31,29.032,29.269,28.671,29.096,308566,0
2009-09-01,28.533,29.185,27.804,27.867,376314,0
2009-09-02,27.875,28.041,27.558,27.753,315039,0
2009-09-03,28.025,28.343,27.427,27.629,665149,0
2009-09-04,27.629,29.104,27.629,28.917,264275,0
2009-09-08,29.269,29.768,29.211,29.514,281243,0
2009-09-09,29.635,30.022,29.432,29.514,160241,0
2009-09-10,29.669,30.34,29.399,29.989,331815,0
2009-09-11,30.064,30.227,29.662,29.866,400858,0
2009-09-14,29.49,30.169,29.392,30.111,301390,0
2009-09-15,30.055,30.733,29.727,30.554,344900,0
2009-09-16,31.103,31.511,30.659,31.314,251578,0
2009-09-17,31.848,32.372,31.282,31.634,438565,0
2009-09-18,31.904,32.41,31.159,32.132,482675,0
2009-09-21,31.603,32.364,31.234,32.078,401467,0
2009-09-22,32.34,33.001,32.24,32.781,494134,0
2009-09-23,33.262,33.738,32.912,33.346,583436,0
2009-09-24,33.517,33.715,32.52,32.887,493348,0
2009-09-25,32.88,33.337,32.445,33.165,326609,0
2009-09-28,33.101,34.927,33.101,34.745,387755,0
2009-09-29,35.098,35.441,34.384,34.574,392316,0
2009-09-30,34.393,35.277,34.182,35.146,347606,0
2009-10-01,34.346,35.277,34.346,34.55,343007,0
2009-10-02,33.034,34.622,33.034,34.443,342350,0
2009-10-05,34.443,35.565,34.401,35.515,269834,0
2009-10-06,36.228,36.636,34.941,35.484,376011,0
2009-10-07,35.31,35.956,35.213,35.4,223715,0
2009-10-08,35.711,36.023,35.459,35.909,1004761,0
2009-10-09,35.932,36.062,35.155,35.565,588533,0
2009-10-12,36.483,36.483,35.187,35.374,256313,0
2009-10-13,35.861,35.861,35.106,35.523,408120,0
2009-10-14,35.629,36.047,35.187,35.719,507892,0
2009-10-15,35.621,35.638,34.63,34.948,418012,0
2009-10-16,33.975,34.754,32.684,34.687,569518,0
2009-10-19,34.687,35.531,34.639,35.246,424822,0
2009-10-20,34.384,35.26,34.269,34.941,308480,0
2009-10-21,34.63,35.451,34.581,34.59,341044,0
2009-10-22,34.927,35.106,34.468,34.902,277579,0
2009-10-23,35,35.204,34.384,34.868,324185,0
2009-10-26,35.195,35.195,34.156,34.296,388379,0
2009-10-27,33.975,33.975,33.157,33.223,513682,0
2009-10-28,32.42,33.28,31.251,31.511,1016270,0
2009-10-29,32.061,33.828,31.789,33.289,1014908,0
2009-10-30,33.394,33.535,32.184,32.403,538552,0
2009-11-02,32.586,32.723,31.765,32.102,268560,0
2009-11-03,31.733,32.691,31.684,32.586,317997,0
2009-11-04,33.043,33.722,32.823,33.253,679897,0
2009-11-05,33.674,34.14,33.583,33.815,1253865,0
2009-11-06,33.607,33.975,33.346,33.836,320301,0
2009-11-09,34.506,34.796,34.156,34.49,377224,0
2009-11-10,35.893,35.949,34.173,34.948,311084,0
2009-11-11,35.662,35.662,34.305,34.477,417847,0
2009-11-12,34.712,34.731,33.944,34.245,244437,0
2009-11-13,34.337,34.876,34.051,34.665,212729,0
2009-11-16,34.567,35.467,34.13,35.082,219750,0
2009-11-17,35.04,36.261,34.329,35.834,633374,0
2009-11-18,35.932,35.932,35.295,35.842,953643,0
2009-11-19,35.417,35.451,34.91,35.362,404458,0
2009-11-20,35.073,35.327,34.948,35.172,284160,0
2009-11-23,35.604,35.852,35.155,35.213,199980,0
2009-11-24,35.301,35.506,34.948,35.335,100096,0
2009-11-25,35.719,35.852,35.4,35.711,114798,0
2009-11-27,35,35.424,34.81,35.172,267492,0
2009-11-30,35.064,35.491,34.91,35.123,423061,0
2009-12-01,35.319,36.22,35.319,35.916,428058,0
2009-12-02,35.861,37.44,35.861,37.249,469439,0
2009-12-03,37.481,37.611,37.005,37.177,509936,0
2009-12-04,37.694,37.799,36.702,37.317,853071,0
2009-12-07,36.931,37.326,36.669,37.106,583154,0
2009-12-08,37.114,37.22,36.377,36.888,323301,0
2009-12-09,37.128,37.128,36.431,36.982,931812,0
2009-12-10,37.249,37.249,36.299,36.605,498775,0
2009-12-11,36.923,37.405,36.882,37.249,444373,0
2009-12-14,37.611,37.774,37.336,37.651,253800,0
2009-12-15,37.635,38.389,37.357,38.168,294273,0
2009-12-16,38.273,39.297,38.134,38.611,511969,0
2009-12-17,38.463,38.97,38.445,38.505,603476,0
2009-12-18,38.423,38.423,36.776,36.973,940026,0
2009-12-21,37.494,37.792,36.859,36.973,555330,0
2009-12-22,36.915,37.291,36.546,36.85,260270,0
2009-12-23,37.228,37.494,36.448,36.571,651356,0
2009-12-24,36.636,37.151,36.622,36.966,205282,0
2009-12-28,37.228,37.228,36.58,36.866,394549,0
2009-12-29,37.243,37.243,36.622,36.728,235725,0
2009-12-30,36.507,36.941,36.474,36.808,285614,0
2009-12-31,36.988,37.389,36.767,37.257,68613,0
2010-01-04,37.973,37.973,37.151,37.494,415198,0
2010-01-05,37.741,38.347,37.503,38.02,325950,0
2010-01-06,38.186,38.626,37.468,37.572,452667,0
2010-01-07,37.748,37.881,37.336,37.528,322661,0
2010-01-08,37.735,37.799,37.309,37.503,144113,0
2010-01-11,39.544,39.544,37.727,38.116,669519,0
2010-01-12,37.537,37.808,37.22,37.317,353883,0
2010-01-13,37.168,37.372,36.801,36.888,357640,0
2010-01-14,37.02,37.159,36.719,37.047,424629,0
2010-01-15,36.876,37.326,36.711,36.85,181432,0
2010-01-19,36.513,38.126,36.513,38.116,468735,0
2010-01-20,38.011,38.151,37.326,37.579,434930,0
2010-01-21,37.881,37.964,36.474,36.678,354118,0
2010-01-22,36.277,37.047,35.506,36.36,481487,0
2010-01-25,37.128,37.128,36.22,36.529,390563,0
2010-01-26,36.424,36.776,35.785,35.884,363572,0
2010-01-27,35.424,35.861,34.983,35.695,831393,0
2010-01-28,35.861,36.153,35.26,35.611,434674,0
2010-01-29,35.459,36.123,35.213,35.287,690773,0
2010-02-01,35.679,36.546,35.679,36.448,653133,0
2010-02-02,36.597,36.783,36.343,36.711,442769,0
2010-02-03,36.465,36.465,35.779,36.123,528361,0
2010-02-04,35.638,35.793,34.804,34.919,449564,0
2010-02-05,34.845,35.301,32.831,33.745,1309803,0
2010-02-08,34.231,34.312,33.552,33.781,411189,0
2010-02-09,34.107,35.195,33.937,34.957,684597,0
2010-02-10,35.055,35.983,34.754,35.417,441403,0
2010-02-11,35.611,36.131,35.374,35.884,341681,0
2010-02-12,35.369,35.983,35.369,35.728,287861,0
2010-02-16,36.088,36.694,36.088,36.474,309323,0
2010-02-17,36.597,36.966,36.277,36.448,146917,0
2010-02-18,36.562,37.249,36.537,37.211,361620,0
2010-02-19,36.835,37.563,36.835,37.243,314728,0
2010-02-22,37.528,37.66,37.257,37.431,193778,0
2010-02-23,37.177,37.397,36.605,36.702,350671,0
2010-02-24,37.005,37.596,36.941,37.545,291673,0
2010-02-25,37.211,37.627,37.087,37.611,376457,0
2010-02-26,37.405,38.028,37.282,37.973,239063,0
2010-03-01,38.02,38.796,38.02,38.126,255546,0
2010-03-02,38.488,38.902,38.126,38.292,443365,0
2010-03-03,38.455,38.471,37.964,38.011,374106,0
2010-03-04,38.011,38.116,37.642,37.767,261419,0
2010-03-05,38.283,38.283,37.782,37.94,482277,0
2010-03-08,37.872,38.308,37.872,38.102,474309,0
2010-03-09,37.921,38.071,37.572,37.758,517949,0
2010-03-10,37.741,38.078,37.151,37.906,558011,0
2010-03-11,37.98,38.315,37.618,38.315,270768,0
2010-03-12,38.315,38.511,37.651,38.064,296418,0
2010-03-15,37.94,38.478,37.537,38.037,195681,0
2010-03-16,38.071,38.186,37.579,37.94,154900,0
2010-03-17,37.627,38.463,37.627,38.094,276535,0
2010-03-18,38.226,38.333,37.98,38.168,344878,0
2010-03-19,38.168,38.234,37.062,37.35,381340,0
2010-03-22,37.282,38.2,36.85,37.431,212839,0
2010-03-23,37.579,37.897,37.204,37.519,297221,0
2010-03-24,37.3,37.579,37.142,37.22,466950,0
2010-03-25,37.405,37.748,37.121,37.22,793897,0
2010-03-26,37.537,37.537,37.038,37.194,454485,0
2010-03-29,37.249,37.651,37.07,37.372,228387,0
2010-03-30,37.257,37.473,37.078,37.366,254288,0
2010-03-31,37.336,38.071,37.22,37.38,264185,0
2010-04-01,37.694,37.988,37.488,37.808,325899,0
2010-04-05,38.177,38.552,37.718,38.265,252785,0
2010-04-06,38.217,38.626,37.988,38.478,788941,0
2010-04-07,38.505,39.43,38.234,39.378,939037,0
2010-04-08,39.249,39.952,38.767,39.847,435584,0
2010-04-09,39.603,40.059,39.093,39.281,318256,0
2010-04-12,39.2,39.519,38.935,39.126,176990,0
2010-04-13,38.471,39.511,38.292,39.37,294352,0
2010-04-14,39.469,40.273,39.469,40.051,224390,0
2010-04-15,40.042,40.688,39.911,40.074,247187,0
2010-04-16,40.141,40.281,39.208,39.396,290973,0
2010-04-19,39.085,39.2,38.445,38.814,239375,0
2010-04-20,39.297,39.568,39.014,39.325,109693,0
2010-04-21,39.175,39.224,38.536,38.962,296642,0
2010-04-22,38.273,39.233,38.273,39.151,154002,0
2010-04-23,38.975,39.51,38.727,39.231,162594,0
2010-04-26,38.822,39.184,38.161,38.292,333115,0
2010-04-27,38.109,38.389,37.554,37.66,293381,0
2010-04-28,37.703,38.094,37.326,37.488,297553,0
2010-04-29,37.651,38.644,37.519,38.423,347556,0
2010-04-30,38.429,38.804,37.832,38.265,272883,0
2010-05-03,38.217,39.175,38.217,38.804,338728,0
2010-05-04,38.478,38.865,37.545,37.84,350292,0
2010-05-05,37.159,37.872,36.844,37.372,288870,0
2010-05-06,37.405,37.405,34.927,35.834,525408,0
2010-05-07,35.655,36.153,34.817,35.23,605809,0
2010-05-10,36.5,38.716,36.5,37.038,470348,0
2010-05-11,37.22,38.186,36.711,38.143,624258,0
2010-05-12,38.116,38.635,37.825,38.226,325412,0
2010-05-13,39.142,39.142,38.086,38.134,245757,0
2010-05-14,37.799,38.037,37.228,37.709,298844,0
2010-05-17,37.988,38.682,37.366,38.389,398363,0
2010-05-18,38.372,38.577,37.114,37.66,451857,0
2010-05-19,37.642,37.735,36.537,37.243,325774,0
2010-05-20,36.228,37.431,35.719,36.22,401725,0
2010-05-21,35.662,37.366,35.506,37.273,395420,0
2010-05-24,37.121,37.44,36.736,36.767,257439,0
2010-05-25,36.062,37.194,35.638,37.096,323099,0
2010-05-26,37.159,37.718,36.5,37.366,276623,0
2010-05-27,37.857,38.962,37.792,38.962,411071,0
2010-05-28,39.078,39.56,38.511,39.151,471584,0
2010-06-01,38.34,40.003,38.283,39.439,768893,0
2010-06-02,40.027,40.281,39.674,40.281,400621,0
2010-06-03,40.781,40.781,39.288,39.691,408338,0
2010-06-04,39.61,39.61,38.995,39.338,226749,0
2010-06-07,39.2,39.511,38.882,38.92,113970,0
2010-06-08,38.92,39.511,38.587,39.387,263353,0
2010-06-09,39.707,40.213,39.354,39.584,376208,0
2010-06-10,40.042,40.363,39.453,39.649,562622,0
2010-06-11,39.478,40.731,39.362,40.575,415425,0
2010-06-14,40.976,41.394,40.546,40.845,236680,0
2010-06-15,40.911,41.083,40.445,40.773,316301,0
2010-06-16,40.81,41.354,40.649,40.924,530018,0
2010-06-17,40.942,41.745,40.942,41.671,755181,0
2010-06-18,41.662,41.713,41.107,41.508,257562,0
2010-06-21,41.679,42.334,41.354,42.055,647545,0
2010-06-22,42.163,42.539,41.835,41.918,525487,0
2010-06-23,41.77,42.221,41.048,41.761,910745,0
2010-06-24,41.402,41.662,40.796,41.363,374468,0
2010-06-25,41.335,41.94,41.171,41.786,378111,0
2010-06-28,41.827,42.115,41.386,41.572,299823,0
2010-06-29,40.845,41.23,40.363,40.871,538465,0
2010-06-30,40.864,41.6,40.773,41.044,472818,0
2010-07-01,40.871,42.039,40.81,41.813,726666,0
2010-07-02,42.409,42.571,41.813,42.064,238523,0
2010-07-06,42.555,43.475,42.064,42.792,760781,0
2010-07-07,42.475,43.211,42.055,42.991,856368,0
2010-07-08,43.269,44.333,42.898,44.284,1629503,0
2010-07-09,44.348,44.95,44.046,44.66,1031235,0
2010-07-12,44.97,45.46,44.423,45.15,639131,0
2010-07-13,45.652,46.036,45.431,45.749,397310,0
2010-07-14,45.495,46.405,45.242,46.405,509306,0
2010-07-15,46.167,46.667,45.431,46.641,411414,0
2010-07-16,46.234,46.462,45.33,45.406,327061,0
2010-07-19,45.431,46.019,45.062,45.969,205276,0
2010-07-20,45.546,47.076,45.347,47.069,367023,0
2010-07-21,47.182,47.182,46.109,46.487,699430,0
2010-07-22,46.911,48.123,46.748,47.443,288964,0
2010-07-23,47.401,48.877,47.377,48.827,448791,0
2010-07-26,48.992,50.253,48.591,50.21,432613,0
2010-07-27,50.645,51.618,50.294,51.618,692823,0
2010-07-28,51.152,51.725,48.739,49.121,953680,0
2010-07-29,49.784,49.784,47.354,47.601,1002683,0
2010-07-30,47.539,48.163,47.262,48,984630,0
2010-08-02,49.072,49.6,47.05,47.199,1392663,0
2010-08-03,47.199,48.467,46.543,48.222,773997,0
2010-08-04,48.222,48.444,47.911,48.262,317533,0
2010-08-05,47.469,47.469,46.069,46.503,1281469,0
2010-08-06,45.864,46.879,45.46,46.118,759510,0
2010-08-09,46.216,46.748,45.912,46.373,351228,0
2010-08-10,46.118,46.896,45.938,46.381,335726,0
2010-08-11,45.135,45.912,45.135,45.644,341620,0
2010-08-12,45.301,46.036,45.037,45.839,381251,0
2010-08-13,45.538,46.592,45.528,45.912,380012,0
2010-08-16,45.741,46.305,45.585,46.297,232322,0
2010-08-17,46.667,47.232,46.511,46.985,703206,0
2010-08-18,47.278,47.886,47.076,47.736,656041,0
2010-08-19,47.484,47.901,47.354,47.601,424703,0
2010-08-20,47.363,47.894,47.076,47.736,274876,0
2010-08-23,47.829,48.785,47.829,48.222,600002,0
2010-08-24,48.049,49.121,47.78,48.778,597141,0
2010-08-25,48.778,49.121,48.148,48.679,529722,0
2010-08-26,48.573,49.253,48.573,48.778,332223,0
2010-08-27,49.27,50.572,48.95,50.34,910725,0
2010-08-30,50.635,50.635,49.721,50.014,216199,0
2010-08-31,50.086,52.665,49.995,52.581,746352,0
2010-09-01,53.272,54.524,53.111,53.757,803769,0
2010-09-02,54.1,54.622,53.56,53.707,471367,0
2010-09-03,54.118,54.508,52.75,53.364,458530,0
2010-09-07,53.699,53.787,51.465,51.626,791983,0
2010-09-08,52.15,52.462,51.8,51.971,558051,0
2010-09-09,52.2,53.034,51.44,52.313,687415,0
2010-09-10,53.822,53.822,51.562,51.693,620171,0
2010-09-13,52.135,52.797,51.708,52.669,829362,0
2010-09-14,53.172,53.208,52.551,52.681,334824,0
2010-09-15,52.69,52.926,52.445,52.882,301869,0
2010-09-16,52.521,52.82,52.306,52.478,262973,0
2010-09-17,52.33,52.33,51.61,51.832,322317,0
2010-09-20,51.832,52.767,51.832,52.592,302764,0
2010-09-21,52.82,52.952,51.661,51.808,192249,0
2010-09-22,52.176,52.43,51.045,51.372,224071,0
2010-09-23,51.528,51.775,50.924,51.111,336033,0
2010-09-24,51.882,52.044,51.415,51.997,641887,0
2010-09-27,52.006,52.267,51.494,51.758,443740,0
2010-09-28,51.618,54.484,51.465,54.091,1237264,0
2010-09-29,54.162,54.453,53.927,54.271,389882,0
2010-09-30,54.492,55.307,53.519,53.735,476765,0
2010-10-01,54.37,54.747,53.503,53.879,626450,0
2010-10-04,54.197,54.255,53.04,53.796,492129,0
2010-10-05,53.87,54.861,53.664,54.829,387256,0
2010-10-06,54.715,55.107,54.338,54.444,447887,0
2010-10-07,54.477,54.477,53.084,54.19,1313833,0
2010-10-08,54.295,54.295,53.648,54.034,421298,0
2010-10-11,53.864,54.207,53.656,54.058,250992,0
2010-10-12,53.763,54.427,53.608,54.091,439731,0
2010-10-13,53.787,55.501,53.787,55.116,858382,0
2010-10-14,55.139,55.139,53.748,54.181,815095,0
2010-10-15,54.247,54.353,53.618,53.879,578630,0
2010-10-18,53.838,54.969,53.78,54.918,343077,0
2010-10-19,55.155,55.155,53.452,53.986,698600,0
2010-10-20,54.034,54.715,54.002,54.524,595848,0
2010-10-21,54.689,54.839,54.216,54.681,408253,0
2010-10-22,53.879,54.591,53.635,54.338,191894,0
2010-10-25,54.508,54.854,54.288,54.524,244641,0
2010-10-26,53.864,54.232,52.978,53.525,393530,0
2010-10-27,53.111,53.312,52.061,52.69,373241,0
2010-10-28,52.75,54.271,52.724,54.058,337521,0
2010-10-29,54.128,55.259,54.128,55.218,468457,0
2010-11-01,55.509,56.85,55.361,55.818,433446,0
2010-11-02,55.967,56.411,55.165,55.458,279195,0
2010-11-03,55.612,55.727,54.909,55.449,294301,0
2010-11-04,56.375,56.595,55.213,56.278,522810,0
2010-11-05,56.393,56.826,55.295,55.778,465309,0
2010-11-08,55.566,55.778,55.165,55.377,187977,0
2010-11-09,55.697,56.073,54.017,54.083,419009,0
2010-11-10,54.083,54.427,52.487,53.541,598941,0
2010-11-11,53.626,54.362,52.829,53.462,322768,0
2010-11-12,53.022,53.33,51.317,51.8,310286,0
2010-11-15,51.472,53.084,51.332,52.618,183704,0
2010-11-16,52.159,52.159,49.688,50.26,421142,0
2010-11-17,50.498,51.61,50.137,51.244,576608,0
2010-11-18,52.2,52.917,51.252,51.48,379865,0
2010-11-19,51.12,51.12,49.573,50.866,323960,0
2010-11-22,50.381,50.826,50.171,50.809,172088,0
2010-11-23,50.048,50.21,49.244,49.582,173860,0
2010-11-24,49.81,51.159,49.531,51.045,309872,0
2010-11-26,50.302,50.538,48.761,49.653,224794,0
2010-11-29,49.573,50.286,48.638,50.201,272473,0
2010-11-30,49.617,50.784,49.507,50.513,324209,0
2010-12-01,51.193,52.299,50.998,52.029,378698,0
2010-12-02,52.006,52.478,51.635,52.33,348114,0
2010-12-03,51.751,53.057,51.751,52.673,189421,0
2010-12-06,52.568,52.988,52.568,52.988,140797,0
2010-12-07,53.241,54.288,52.135,52.306,205251,0
2010-12-08,51.987,52.661,51.61,52.53,129951,0
2010-12-09,52.052,52.478,51.234,51.415,223688,0
2010-12-10,51.447,53.142,51.317,52.707,309508,0
2010-12-13,52.865,53.787,52.681,52.776,279862,0
2010-12-14,52.724,53.137,50.66,51.21,830910,0
2010-12-15,51.538,51.708,50.99,51.08,401480,0
2010-12-16,51.296,51.699,50.408,51.074,327731,0
2010-12-17,51.291,51.291,49.565,49.565,776398,0
2010-12-20,50.056,50.201,48.793,48.818,867689,0
2010-12-21,49.107,49.556,48.556,48.723,956398,0
2010-12-22,48.925,49.94,48.688,49.423,592382,0
2010-12-23,49.531,50.039,49.121,49.582,463134,0
2010-12-27,49.966,50.179,49.408,49.621,371585,0
2010-12-28,49.784,49.834,48.844,48.884,254237,0
2010-12-29,49.055,50.478,48.812,50.313,332068,0
2010-12-30,50.039,51.19,50.039,50.843,891028,0
2010-12-31,50.632,50.818,50.38,50.681,99912,0
2011-01-03,50.99,51.08,50.079,50.712,341413,0
2011-01-04,50.612,50.947,49.442,50.096,188505,0
2011-01-05,49.776,50.581,49.776,50.318,144918,0
2011-01-06,50.201,50.581,49.751,49.859,167849,0
2011-01-07,49.851,50.201,48.329,48.399,321254,0
2011-01-10,48.303,48.303,46.175,46.904,362848,0
2011-01-11,47.901,48.222,46.953,47.248,1026594,0
2011-01-12,48.785,49.451,48.67,48.932,565214,0
2011-01-13,49.318,49.908,48.408,48.556,591190,0
2011-01-14,48.6,48.958,48.426,48.663,172239,0
2011-01-18,48.67,49.221,47.928,47.951,446670,0
2011-01-19,48.123,48.426,46.559,47.076,1492998,0
2011-01-20,47.116,47.19,45.373,46.846,1130707,0
2011-01-21,48.156,48.638,47.78,47.878,371368,0
2011-01-24,47.648,48.645,47.648,48.514,501287,0
2011-01-25,49.13,50.022,49.114,49.768,579585,0
2011-01-26,49.81,50.096,49.138,49.146,844787,0
2011-01-27,49.285,49.6,48.434,48.502,806845,0
2011-01-28,48.61,48.844,47.002,47.182,613224,0
2011-01-31,47.249,47.958,47.249,47.842,435931,0
2011-02-01,48.303,48.723,47.878,48.591,422392,0
2011-02-02,48.564,48.6,47.639,47.648,238611,0
2011-02-03,47.567,47.78,46.871,47.255,247153,0
2011-02-04,47.354,47.452,46.496,46.674,550130,0
2011-02-07,46.748,46.748,45.963,46.144,405096,0
2011-02-08,46.101,46.265,45.897,45.906,303530,0
2011-02-09,46.452,46.452,46.036,46.182,721368,0
2011-02-10,46.075,46.173,45.169,45.391,1053015,0
2011-02-11,45.397,45.946,45.347,45.775,802978,0
2011-02-14,45.969,46.248,45.242,45.242,367168,0
2011-02-15,45.31,45.397,44.333,44.538,1132622,0
2011-02-16,44.766,44.832,44.399,44.725,702880,0
2011-02-18,45.037,45.093,44.089,44.791,518344,0
2011-02-22,44.056,44.75,43.851,44.553,992998,0
2011-02-23,44.43,45.347,44.43,45.119,783109,0
2011-02-24,44.987,45.504,44.865,45.093,387440,0
2011-02-25,45.233,45.579,44.987,45.523,218483,0
2011-02-28,46.246,46.611,45.599,46.611,448506,0
2011-03-01,46.488,47.434,46.488,47.237,485908,0
2011-03-02,47.144,47.319,46.823,47.22,264675,0
2011-03-03,47.336,48.809,47.336,48.578,504944,0
2011-03-04,48.8,48.891,47.887,48.387,316352,0
2011-03-07,48.384,48.564,48.14,48.303,413510,0
2011-03-08,48.027,48.51,47.73,47.921,655075,0
2011-03-09,48.676,49.608,48.159,49.55,711566,0
2011-03-10,48.784,49.196,48.365,48.635,304242,0
2011-03-11,47.574,48.578,47.538,48.297,437208,0
2011-03-14,48.027,48.537,47.788,48.49,396556,0
2011-03-15,48.084,48.217,45.736,47.821,433870,0
2011-03-16,47.869,48.448,47.31,47.78,548212,0
2011-03-17,48.945,50.461,48.945,50.156,583302,0
2011-03-18,50.563,51.27,50.504,50.547,612410,0
2011-03-21,51.27,51.27,50.284,50.705,270892,0
2011-03-22,50.86,51.882,50.596,51.799,429575,0
2011-03-23,51.675,52.323,51.56,51.874,517409,0
2011-03-24,52.07,52.302,51.173,51.322,413344,0
2011-03-25,51.355,51.492,50.301,50.375,275392,0
2011-03-28,50.389,50.802,49.888,49.937,352731,0
2011-03-29,49.962,50.958,49.829,50.687,442634,0
2011-03-30,51.066,51.633,50.877,51.585,278469,0
2011-03-31,51.469,52.088,51.319,51.61,201043,0
2011-04-01,51.889,53.339,51.757,53.306,789546,0
2011-04-04,52.986,53.288,52.416,52.887,304436,0
2011-04-05,52.573,53.365,52.104,53.339,366313,0
2011-04-06,53.535,54.46,53.163,53.265,407336,0
2011-04-07,53.339,54.361,53.339,54.031,640781,0
2011-04-08,54.277,55.142,53.065,53.28,548657,0
2011-04-11,53.527,53.94,52.72,52.802,394683,0
2011-04-12,52.342,52.739,50.646,50.927,757363,0
2011-04-13,51.214,51.625,50.555,51.048,454780,0
2011-04-14,50.927,51.164,50.669,51.083,342288,0
2011-04-15,51.182,51.486,50.596,51.469,289481,0
2011-04-18,50.851,51.707,50.596,51.684,320198,0
2011-04-19,51.625,51.732,50.976,51.173,294746,0
2011-04-20,51.955,52.781,51.429,52.729,344711,0
2011-04-21,52.729,53.199,52.35,52.817,142695,0
2011-04-25,52.809,52.995,52.269,52.658,286386,0
2011-04-26,52.368,53.321,52.053,53.28,333395,0
2011-04-27,53.265,53.867,52.5,53.808,295661,0
2011-04-28,53.808,54.007,53.403,53.818,163710,0
2011-04-29,53.714,54.634,53.328,54.57,263591,0
2011-05-02,54.268,54.5,52.781,52.95,423011,0
2011-05-03,52.307,52.721,51.879,52.415,560421,0
2011-05-04,52.548,52.959,51.955,52.924,261087,0
2011-05-05,52.713,52.774,51.654,52.068,268861,0
2011-05-06,52.286,52.794,51.421,51.751,367884,0
2011-05-09,51.864,53.156,51.641,52.881,253183,0
2011-05-10,52.712,53.701,52.671,53.676,231255,0
2011-05-11,53.501,53.841,52.704,53.114,368569,0
2011-05-12,52.773,53.273,52.5,53.199,127461,0
2011-05-13,53.18,53.676,52.695,53.454,261343,0
2011-05-16,52.977,53.519,52.678,52.95,396558,0
2011-05-17,52.581,53.818,52.286,53.71,399538,0
2011-05-18,53.735,53.949,53.411,53.782,184189,0
2011-05-19,53.727,54.014,53.128,53.454,183608,0
2011-05-20,53.425,53.567,51.563,53.434,92208,0
2011-05-23,53.074,53.136,52.665,52.986,86692,0
2011-05-24,53.136,53.511,52.277,53.014,160151,0
2011-05-25,52.747,53.027,52.269,52.687,213440,0
2011-05-26,52.729,53.472,52.44,53.437,197993,0
2011-05-27,53.326,54.106,53.326,53.617,305125,0
2011-05-31,53.862,55.168,52.603,54.891,631519,0
2011-06-01,54.936,55.438,54.739,54.871,408446,0
2011-06-02,54.954,55.726,54.748,54.988,395629,0
2011-06-03,54.652,55.157,54.132,54.891,248043,0
2011-06-06,54.894,54.894,52.581,52.623,267072,0
2011-06-07,52.926,54.776,52.926,54.362,431139,0
2011-06-08,54.362,55.041,54.322,54.799,349016,0
2011-06-09,54.594,55.014,53.765,54.875,487682,0
2011-06-10,54.701,55.348,53.973,55.189,276953,0
2011-06-13,55.297,55.297,54.684,54.932,156680,0
2011-06-14,57.55,57.55,54.571,54.719,320537,0
2011-06-15,54.419,54.71,53.717,53.873,232110,0
2011-06-16,53.931,54.03,53.334,53.55,271920,0
2011-06-17,53.889,55.48,53.889,55.172,407947,0
2011-06-20,55.257,55.446,54.661,54.951,233339,0
2011-06-21,55.305,55.489,55.166,55.248,241426,0
2011-06-22,54.992,55.406,54.743,55.264,178629,0
2011-06-23,54.362,54.735,53.254,54.684,202880,0
2011-06-24,54.544,54.951,54.254,54.677,148019,0
2011-06-27,54.677,55.181,54.616,54.967,168647,0
2011-06-28,55.281,55.414,54.743,55.273,439841,0
2011-06-29,55.471,55.606,54.925,55.339,412652,0
2011-06-30,55.281,55.472,54.535,55.264,642453,0
2011-07-01,55.406,55.886,55.099,55.778,427362,0
2011-07-05,55.753,55.77,54.951,55.339,465039,0
2011-07-06,54.992,55.637,54.809,55.273,453572,0
2011-07-07,55.819,55.868,54.478,54.868,307545,0
2011-07-08,54.677,54.71,54.106,54.643,170403,0
2011-07-11,54.346,54.378,52.899,53.442,317026,0
2011-07-12,53.4,53.567,52.739,53.212,534603,0
2011-07-13,53.55,54.106,53.293,53.584,349206,0
2011-07-14,53.832,53.921,53.144,53.236,432382,0
2011-07-15,53.584,53.592,52.375,52.961,357664,0
2011-07-18,52.605,53.158,51.951,53.158,221732,0
2011-07-19,53.246,53.999,53.246,53.906,237053,0
2011-07-20,54.079,54.86,53.957,54.843,148712,0
2011-07-21,54.9,55.224,54.759,55.066,331625,0
2011-07-22,55.014,55.215,54.445,54.719,262525,0
2011-07-25,54.436,55.148,54.072,54.999,237372,0
2011-07-26,55.101,55.101,54.285,54.543,261850,0
2011-07-27,54.386,54.86,53.973,54.169,358650,0
2011-07-28,54.059,55.076,53.96,54.719,416667,0
2011-07-29,54.175,55.001,54.175,54.908,331205,0
2011-08-01,55.414,55.57,54.735,55.323,574495,0
2011-08-02,55.359,55.709,54.094,54.128,252434,0
2011-08-03,54.063,54.287,53.166,53.99,354051,0
2011-08-04,54.194,54.736,51.322,51.403,433309,0
2011-08-05,51.563,51.57,49.656,50.949,456041,0
2011-08-08,49.648,49.807,46.752,47.139,432912,0
2011-08-09,48.026,50.502,47.598,50.468,726503,0
2011-08-10,49.781,50.394,48.367,49.062,344208,0
2011-08-11,49.184,50.883,49.184,50.586,372928,0
2011-08-12,50.61,52.64,50.61,52.588,299193,0
2011-08-15,53.151,54.527,53.151,54.378,181921,0
2011-08-16,53.674,53.939,52.864,53.7,290567,0
2011-08-17,53.982,54.684,53.254,54.262,253206,0
2011-08-18,52.97,53.7,51.057,51.257,351411,0
2011-08-19,50.685,51.557,49.692,49.692,341335,0
2011-08-22,50.85,51.115,49.907,50.279,727605,0
2011-08-23,50.478,51.224,49.692,51.164,375756,0
2011-08-24,51.001,51.96,50.413,51.819,305462,0
2011-08-25,52.448,52.482,50.586,50.892,274862,0
2011-08-26,50.522,51.204,49.779,50.904,261278,0
2011-08-29,51.494,52.945,51.34,52.837,306884,0
2011-08-30,52.696,53.789,52.284,53.302,184626,0
2011-08-31,53.689,54.561,53.346,54.476,373225,0
2011-09-01,54.478,55.414,54.463,54.751,777988,0
2011-09-02,54.141,54.793,53.277,53.572,166260,0
2011-09-06,51.786,53.237,51.786,52.737,467877,0
2011-09-07,53.668,54.344,53.534,54.26,289343,0
2011-09-08,53.487,54.401,53.471,54.128,120231,0
2011-09-09,53.526,54.493,52.816,53.184,432137,0
2011-09-12,52.336,53.345,50.946,51.894,456908,0
2011-09-13,52.053,52.162,51.347,51.68,387735,0
2011-09-14,51.863,52.318,51.012,51.962,280434,0
2011-09-15,52.388,52.854,51.996,52.755,180923,0
2011-09-16,52.888,54.677,52.179,54.535,1045878,0
2011-09-19,53.736,54.018,52.755,52.969,274663,0
2011-09-20,53.041,53.495,52.162,52.336,226289,0
2011-09-21,51.712,51.747,50.021,50.048,447776,0
2011-09-22,49.956,49.956,48.015,48.505,579949,0
2011-09-23,48.54,48.832,47.149,47.374,895491,0
2011-09-26,47.949,47.949,46.208,46.741,1029298,0
2011-09-27,48.874,48.874,47.257,48.066,846613,0
2011-09-28,48.049,48.441,46.609,46.626,527197,0
2011-09-29,48.396,48.396,47.049,47.824,518886,0
2011-09-30,47.134,47.429,46.315,46.378,294870,0
2011-10-03,46.575,47.191,45.411,45.544,590361,0
2011-10-04,45.044,46.566,44.66,46.44,550032,0
2011-10-05,46.533,47.158,45.893,47.1,379377,0
2011-10-06,47.334,48.042,46.909,47.941,543315,0
2011-10-07,48.513,48.69,47.016,47.209,518063,0
2011-10-10,48.265,48.54,47.757,48.233,402215,0
2011-10-11,48.841,48.841,47.856,48.521,434021,0
2011-10-12,49.09,49.565,48.788,49.333,670738,0
2011-10-13,49.098,49.748,48.288,49.274,327559,0
2011-10-14,52.045,52.045,49.459,49.938,236661,0
2011-10-17,49.646,50.229,48.956,49.931,368800,0
2011-10-18,50.504,50.504,49.372,50.19,628075,0
2011-10-19,50.13,50.531,49.539,49.914,232533,0
2011-10-20,49.622,50.438,48.991,49.305,234513,0
2011-10-21,49.69,50.647,49.69,50.647,246006,0
2011-10-24,50.689,51.579,50.689,51.363,209758,0
2011-10-25,50.864,51.547,50.555,50.839,430041,0
2011-10-26,51.278,51.322,50.605,51.162,180014,0
2011-10-27,53.176,53.694,51.946,53.578,1004953,0
2011-10-28,53.058,53.702,51.937,53.345,406219,0
2011-10-31,52.158,52.623,51.838,51.939,299643,0
2011-11-01,50.256,51.431,47.391,50.938,577308,0
2011-11-02,51.403,52.262,50.706,50.938,393189,0
2011-11-03,51.754,52.291,50.498,51.345,365233,0
2011-11-04,51.61,51.61,50.028,50.38,320213,0
2011-11-07,50.43,51.57,49.555,50.097,207682,0
2011-11-08,50.423,51.387,50.247,51.33,278012,0
2011-11-09,49.998,50.998,49.998,50.406,522574,0
2011-11-10,50.472,50.757,48.874,49.057,326412,0
2011-11-11,49.555,50.006,48.948,49.503,333282,0
2011-11-14,49.296,50.122,49.014,49.357,112517,0
2011-11-15,48.749,49.503,48.749,49.372,203139,0
2011-11-16,49.065,49.897,48.889,48.956,297835,0
2011-11-17,49.108,49.847,48.788,48.956,383745,0
2011-11-18,49.022,49.022,48.288,48.342,411631,0
2011-11-21,48.281,48.281,46.834,47.175,229639,0
2011-11-22,46.35,48.157,46.35,47.468,323564,0
2011-11-23,47.007,47.049,45.493,45.51,227182,0
2011-11-25,45.447,45.951,45.078,45.523,198493,0
2011-11-28,46.975,47.068,46.467,46.967,262615,0
2011-11-29,46.975,47.273,46.566,46.668,231478,0
2011-11-30,48.188,48.676,47.555,48.087,358268,0
2011-12-01,47.725,48.432,47.594,48.367,297999,0
2011-12-02,48.748,49.099,48.061,48.312,227301,0
2011-12-05,48.914,49.005,48.116,48.547,186972,0
2011-12-06,48.455,48.455,47.666,47.784,176086,0
2011-12-07,47.357,48.186,46.955,47.951,299955,0
2011-12-08,47.725,48.697,47.021,47.484,166915,0
2011-12-09,47.967,49.895,47.732,49.452,584376,0
2011-12-12,48.874,49.525,48.462,49.391,390355,0
2011-12-13,49.55,50.387,48.914,49.174,415649,0
2011-12-14,49.109,49.794,48.653,48.998,400667,0
2011-12-15,49.266,50.189,48.455,48.608,376500,0
2011-12-16,48.504,49.86,48.386,49.641,366984,0
2011-12-19,49.827,50.899,49.325,49.443,611522,0
2011-12-20,50.212,50.672,50.011,50.456,353158,0
2011-12-21,50.681,51.058,50.246,51.023,301381,0
2011-12-22,51.023,51.469,50.556,51.244,362815,0
2011-12-23,51.42,52.055,51.084,51.486,221286,0
2011-12-27,51.401,51.401,49.391,49.578,534599,0
2011-12-28,48.562,49.391,47.675,48.88,450786,0
2011-12-29,48.724,49.485,48.093,49.374,370225,0
2011-12-30,49.283,50.103,49.057,49.886,187958,0
2012-01-03,50.212,51.094,49.978,50.472,444668,0
2012-01-04,50.28,51.033,50.28,50.742,153484,0
2012-01-05,50.238,50.825,49.61,50.397,285287,0
2012-01-06,48.386,48.401,47.631,48.176,547915,0
2012-01-09,48.553,48.764,48.277,48.447,157127,0
2012-01-10,50.046,50.163,48.771,49.073,287328,0
2012-01-11,49.042,49.822,48.931,49.668,331757,0
2012-01-12,49.827,50.196,48.867,48.915,372427,0
2012-01-13,48.616,48.914,48.32,48.764,263534,0
2012-01-17,48.554,48.623,47.951,48.135,427498,0
2012-01-18,47.919,48.489,47.842,48.392,502586,0
2012-01-19,48.455,48.867,48.268,48.756,482974,0
2012-01-20,48.764,48.957,48.43,48.599,412953,0
2012-01-23,48.797,49.05,48.246,48.724,586071,0
2012-01-24,48.662,48.897,48.528,48.662,674502,0
2012-01-25,49.568,49.578,48.356,48.724,1088230,0
2012-01-26,48.697,49.073,48.455,48.653,1214426,0
2012-01-27,48.653,48.772,48.42,48.504,1156373,0
2012-01-30,48.797,51.393,48.519,51.024,1406337,0
2012-01-31,51.388,52.081,50.65,51.939,915344,0
2012-02-01,51.059,51.511,50.407,50.465,4638755,0
2012-02-02,50.85,51.01,50.539,50.734,2014489,0
2012-02-03,51.245,52.628,50.968,52.322,1625905,0
2012-02-06,51.981,52.653,51.779,52.3,534851,0
2012-02-07,52.274,52.519,51.463,52.258,798230,0
2012-02-08,52.359,53.263,52.359,53.205,1762558,0
2012-02-09,53.271,53.373,52.692,52.887,698873,0
2012-02-10,52.675,53.015,52.081,52.645,482922,0
2012-02-13,52.7,53.296,52.408,53.195,527622,0
2012-02-14,52.988,53.096,52.557,53.042,539076,0
2012-02-15,53.124,53.373,52.292,52.527,580705,0
2012-02-16,52.408,52.978,52.008,52.897,400578,0
2012-02-17,52.825,53.915,52.099,53.867,887858,0
2012-02-21,53.655,53.832,53.348,53.633,611820,0
2012-02-22,53.781,54.201,53.616,54.024,789857,0
2012-02-23,53.773,54.251,53.708,54.016,367579,0
2012-02-24,53.966,54.243,53.556,54.034,429356,0
2012-02-27,53.278,53.832,53.263,53.749,169802,0
2012-02-28,53.781,54.119,53.59,54.016,402220,0
2012-02-29,53.962,54.193,53.362,53.529,398162,0
2012-03-01,53.625,54.604,53.616,54.301,477679,0
2012-03-02,54.46,54.611,53.718,53.775,221545,0
2012-03-05,53.699,53.891,53.396,53.616,339024,0
2012-03-06,53.744,53.744,52.065,52.26,499043,0
2012-03-07,52.419,53.329,52.419,53.113,195429,0
2012-03-08,53.801,54.257,53.641,54.132,403854,0
2012-03-09,54.4,54.452,53.997,54.079,317159,0
2012-03-12,54.075,54.135,53.248,53.465,304597,0
2012-03-13,53.842,55.097,53.807,54.972,752493,0
2012-03-14,54.998,55.383,54.879,55.064,710307,0
2012-03-15,55.097,55.172,54.586,55.013,394580,0
2012-03-16,55.285,55.285,54.263,54.317,481088,0
2012-03-19,53.893,54.771,53.893,54.46,138695,0
2012-03-20,54.115,54.452,53.718,54.383,425999,0
2012-03-21,54.516,54.543,54.037,54.333,274324,0
2012-03-22,55.26,55.26,53.862,54.358,432488,0
2012-03-23,54.409,54.5,54.054,54.442,299988,0
2012-03-26,54.762,55.236,54.46,55.117,864330,0
2012-03-27,55.236,55.52,55.074,55.175,415276,0
2012-03-28,55.15,55.285,54.333,54.516,255947,0
2012-03-29,54.207,54.974,53.491,53.869,385881,0
2012-03-30,53.945,54.525,53.701,54.5,386570,0
2012-04-02,54.678,55.175,54.124,55.031,359954,0
2012-04-03,55.2,55.589,54.831,55.571,605570,0
2012-04-04,54.922,55.168,54.434,54.562,208188,0
2012-04-05,54.317,55.352,54.054,55.109,163096,0
2012-04-09,54.794,55.428,54.333,54.543,210033,0
2012-04-10,54.452,55.361,53.718,54.161,286574,0
2012-04-11,54.617,55.319,54.037,55.218,493645,0
2012-04-12,55.268,55.621,54.904,55.437,477964,0
2012-04-13,55.461,55.461,54.722,54.857,333049,0
2012-04-16,55.293,55.715,54.872,55.639,334606,0
2012-04-17,55.891,56.432,54.983,55.758,213551,0
2012-04-18,55.682,55.799,54.831,55.37,183227,0
2012-04-19,55.361,55.961,55.168,55.598,266486,0
2012-04-20,55.631,56.001,55.319,55.933,164086,0
2012-04-23,55.421,55.799,55.2,55.748,373169,0
2012-04-24,55.799,55.859,55.15,55.437,466853,0
2012-04-25,55.73,56.373,55.674,56.346,214900,0
2012-04-26,56.085,56.472,55.843,56.399,394963,0
2012-04-27,56.472,56.962,56.297,56.902,438225,0
2012-04-30,56.853,57.216,56.472,57.174,444709,0
2012-05-01,57.272,58.32,56.255,58.202,309972,0
2012-05-02,57.991,58.387,57.685,58.219,753572,0
2012-05-03,58.245,58.573,57.729,58.37,524410,0
2012-05-04,58.285,58.563,57.914,58.16,414043,0
2012-05-07,58.32,58.58,58.151,58.295,824947,0
2012-05-08,57.737,58.16,57.049,57.223,1251945,0
2012-05-09,56.888,57.991,56.59,57.576,712018,0
2012-05-10,57.316,57.485,56.163,56.255,518009,0
2012-05-11,55.706,55.799,54.469,54.626,513352,0
2012-05-14,54.029,54.29,53.373,53.456,551123,0
2012-05-15,53.599,54.695,52.478,52.631,517465,0
2012-05-16,52.767,53.709,52.478,53.113,680487,0
2012-05-17,52.522,53.557,52.286,52.293,208530,0
2012-05-18,52.552,52.909,50.868,51.071,663676,0
2012-05-21,51.131,51.814,50.765,51.786,240320,0
2012-05-22,51.72,52.015,51.145,51.435,273697,0
2012-05-23,50.868,51.358,50.17,51.316,481352,0
2012-05-24,51.71,51.71,50.757,51.281,276960,0
2012-05-25,51.46,51.46,50.742,50.791,176399,0
2012-05-29,51.407,51.872,50.952,51.341,296814,0
2012-05-30,50.683,51.145,50.219,50.71,332355,0
2012-05-31,50.836,51.914,49.58,49.908,950861,0
2012-06-01,49.567,50.492,49.395,49.668,511319,0
2012-06-04,49.644,50.236,49.276,49.454,442178,0
2012-06-05,49.45,50.483,49.45,50.323,506655,0
2012-06-06,51.825,51.825,50.579,51.705,352530,0
2012-06-07,52.258,53.171,52.258,52.531,497560,0
2012-06-08,52.213,52.213,51.578,51.605,344382,0
2012-06-11,52.175,52.334,50.782,50.836,196954,0
2012-06-12,51.08,51.534,50.851,51.467,287137,0
2012-06-13,51.388,52.37,50.656,51.617,424095,0
2012-06-14,51.49,51.989,51.012,51.182,607381,0
2012-06-15,51.664,51.877,51.298,51.867,436449,0
2012-06-18,51.968,53.691,51.714,52.814,459860,0
2012-06-19,53.029,53.326,52.814,52.969,515047,0
2012-06-20,53.163,53.326,52.604,52.961,519830,0
2012-06-21,53.029,53.243,51.35,51.485,412798,0
2012-06-22,51.96,51.96,50.848,51.144,469348,0
2012-06-25,50.579,50.579,50.162,50.212,359324,0
2012-06-26,50.475,50.77,50.144,50.356,430448,0
2012-06-27,50.467,51.705,50.467,51.477,575100,0
2012-06-28,51.011,51.051,50.356,51.011,481740,0
2012-06-29,52.25,53.394,51.714,52.477,524220,0
2012-07-02,52.632,54.632,52.632,54.583,485333,0
2012-07-03,54.141,55.04,54.064,54.863,365655,0
2012-07-05,54.099,54.66,53.565,54.164,399677,0
2012-07-06,53.674,54.243,52.969,53.919,266932,0
2012-07-09,53.869,54.387,53.378,54.276,386701,0
2012-07-10,54.379,54.395,52.87,53.052,223721,0
2012-07-11,53.035,53.437,52.924,53.282,293454,0
2012-07-12,52.387,53.098,51.943,52.751,567351,0
2012-07-13,52.88,53.454,52.88,53.163,351456,0
2012-07-16,53.023,53.199,52.25,52.323,365185,0
2012-07-17,52.531,52.979,51.731,52.623,330903,0
2012-07-18,52.513,53.428,52.387,53.301,332706,0
2012-07-19,53.428,53.801,52.723,53.546,346317,0
2012-07-20,53.428,53.529,52.46,52.679,208210,0
2012-07-23,52.106,52.274,51.342,52.106,337826,0
2012-07-24,52.106,52.165,51.359,51.69,240607,0
2012-07-25,51.977,52.029,51.257,51.281,335528,0
2012-07-26,51.892,52.19,51.257,51.587,375808,0
2012-07-27,51.858,53.016,51.491,52.814,420990,0
2012-07-30,52.723,53.08,52.723,52.916,241933,0
2012-07-31,52.87,54.048,52.122,52.477,503069,0
2012-08-01,52.579,53.735,51.75,51.926,376023,0
2012-08-02,50.916,51.257,49.015,49.339,2107119,0
2012-08-03,49.177,50.475,47.803,48.041,1901435,0
2012-08-06,48.43,49.11,47.656,47.819,1218800,0
2012-08-07,47.853,48.302,46.206,46.64,916624,0
2012-08-08,46.724,47.115,45.639,47.038,1720366,0
2012-08-09,46.886,49.294,46.886,49.042,1271179,0
2012-08-10,48.956,49.505,48.378,49.169,477386,0
2012-08-13,48.593,49.211,48.421,48.754,333198,0
2012-08-14,48.947,49.005,48.64,48.769,495482,0
2012-08-15,48.785,49.271,48.547,49.169,377304,0
2012-08-16,49.032,49.55,48.947,49.042,302969,0
2012-08-17,49.118,49.126,48.712,48.838,332605,0
2012-08-20,48.778,49.024,48.032,48.32,288615,0
2012-08-21,48.449,49.22,48.329,49.042,609761,0
2012-08-22,49.042,49.278,48.612,49.271,487921,0
2012-08-23,49.271,49.787,49.22,49.595,830064,0
2012-08-24,49.356,50.144,49.356,49.491,503758,0
2012-08-27,49.491,49.65,49.177,49.211,203790,0
2012-08-28,49.032,49.603,49.032,49.567,327935,0
2012-08-29,49.61,49.641,48.737,48.93,438874,0
2012-08-30,48.728,48.983,48.618,48.657,304803,0
2012-08-31,48.887,48.983,48.547,48.76,374685,0
2012-09-04,48.794,49.083,48.32,48.372,319772,0
2012-09-05,48.356,48.856,47.837,48.531,290113,0
2012-09-06,48.728,49.967,47.947,49.806,414213,0
2012-09-07,50.144,50.621,49.746,50.188,376684,0
2012-09-10,50.262,50.262,49.659,49.736,210618,0
2012-09-11,49.864,50.621,49.483,50.118,218646,0
2012-09-12,50.271,50.747,50.127,50.688,222766,0
2012-09-13,50.807,51.587,50.543,51.509,411369,0
2012-09-14,51.731,52.531,51.373,51.587,608667,0
2012-09-17,51.451,52.434,51.025,51.24,224250,0
2012-09-18,50.916,51.501,50.628,50.883,377632,0
2012-09-19,50.883,51.332,50.713,51.161,522354,0
2012-09-20,51.153,51.188,50.389,50.968,374145,0
2012-09-21,51.35,51.555,50.756,51.188,367782,0
2012-09-24,50.942,51.231,50.848,50.95,194423,0
2012-09-25,51.346,51.387,50.979,50.996,420026,0
2012-09-26,50.621,50.818,50.363,50.74,337353,0
2012-09-27,50.835,51.294,50.713,50.944,388582,0
2012-09-28,50.526,51.259,49.978,51.012,561136,0
2012-10-01,51.253,51.533,50.569,50.798,217227,0
2012-10-02,50.944,51.218,50.653,51.019,188534,0
2012-10-03,51.165,51.498,50.621,50.763,120519,0
2012-10-04,50.935,51.337,50.771,51.148,667616,0
2012-10-05,51.405,51.824,51.165,51.515,347410,0
2012-10-08,51.337,51.729,51.012,51.602,223988,0
2012-10-09,51.489,52.071,50.935,51.395,389512,0
2012-10-10,51.337,51.867,51.201,51.585,428451,0
2012-10-11,51.876,51.969,51.414,51.773,238358,0
2012-10-12,51.722,51.919,51.448,51.799,241718,0
2012-10-15,51.96,52.199,51.363,51.799,139335,0
2012-10-16,52.107,52.175,51.448,51.858,503538,0
2012-10-17,51.696,52.969,51.635,52.942,483640,0
2012-10-18,52.969,53.823,52.438,53.642,516177,0
2012-10-19,53.65,53.65,52.782,53.029,341908,0
2012-10-22,52.885,53.815,52.885,53.283,247330,0
2012-10-23,52.711,53.022,52.183,52.67,348392,0
2012-10-24,52.748,53.234,52.703,52.791,302810,0
2012-10-25,53.141,53.668,52.977,53.642,256398,0
2012-10-26,53.637,53.891,53.234,53.403,344194,0
2012-10-31,53.805,54.746,53.364,54.695,763299,0
2012-11-01,54.678,54.849,53.746,54.191,634365,0
2012-11-02,53.642,54.301,53.601,53.787,271657,0
2012-11-05,53.722,54.532,53.722,54.132,127071,0
2012-11-06,54.457,54.678,53.968,54.498,378472,0
2012-11-07,54.225,54.328,53.395,54.259,402540,0
2012-11-08,54.105,54.55,53.283,53.483,506635,0
2012-11-09,53.268,54.218,52.969,53.797,367918,0
2012-11-12,53.968,55.002,53.968,54.171,207904,0
2012-11-13,53.908,54.568,53.225,53.234,220209,0
2012-11-14,53.163,53.507,52.473,52.915,337848,0
2012-11-15,52.932,53.327,52.775,53.051,259076,0
2012-11-16,53.107,53.567,52.915,53.327,243583,0
2012-11-19,53.756,54.097,53.523,53.704,204836,0
2012-11-20,53.762,54.293,53.576,53.9,327442,0
2012-11-21,53.831,54.027,53.576,53.805,121744,0
2012-11-23,54.019,54.198,53.722,53.952,110761,0
2012-11-26,53.746,54.249,53.704,54.249,265725,0
2012-11-27,54.115,54.42,53.5,53.576,186580,0
2012-11-28,53.371,54.139,53.18,53.882,251907,0
2012-11-29,54.097,54.115,53.507,54.097,256159,0
2012-11-30,54.162,54.906,54.088,54.906,659358,0
2012-12-03,54.243,55.002,54.243,54.473,176526,0
2012-12-04,54.301,55.66,54.301,55.396,385444,0
2012-12-05,55.361,56.644,55.018,56.47,524851,0
2012-12-06,56.429,56.846,56.129,56.686,332177,0
2012-12-07,56.814,56.814,56.086,56.317,441742,0
2012-12-10,56.652,56.716,55.498,56.387,285311,0
2012-12-11,56.387,56.387,55.779,56.071,424763,0
2012-12-12,55.873,56.556,55.558,56.342,743291,0
2012-12-13,56.267,56.542,55.771,56.292,327139,0
2012-12-14,56.096,56.726,55.932,56.317,252772,0
2012-12-17,56.47,56.814,56.105,56.716,444842,0
2012-12-18,56.797,56.814,56.301,56.581,595744,0
2012-12-19,56.814,56.814,56.396,56.414,414569,0
2012-12-20,56.445,57.111,56.08,56.644,449473,0
2012-12-21,56.301,57.241,56.105,57.223,612906,0
2012-12-24,57.222,57.556,56.741,57.118,99369,0
2012-12-26,57.171,57.325,56.751,56.776,132758,0
2012-12-27,57.189,57.189,56.537,57.137,205540,0
2012-12-28,56.785,57.429,56.576,57.103,211164,0
2012-12-31,56.896,57.36,56.217,57.231,161144,0
2013-01-02,57.463,58.279,57.196,58.237,233327,0
2013-01-03,58.451,59.379,57.971,59.191,373727,0
2013-01-04,59.235,59.663,58.957,59.51,367667,0
2013-01-07,59.518,60.155,59.483,59.783,345906,0
2013-01-08,59.783,59.844,58.777,58.967,691318,0
2013-01-09,59.284,59.801,58.931,59.551,343547,0
2013-01-10,59.631,60.17,59.268,60.155,473678,0
2013-01-11,60.17,60.17,59.647,59.766,397317,0
2013-01-14,59.895,60.54,59.783,60.515,583682,0
2013-01-15,60.584,60.677,60.111,60.437,664963,0
2013-01-16,60.198,60.29,59.733,59.999,367693,0
2013-01-17,60.299,60.343,60.067,60.204,285458,0
2013-01-18,60.41,60.601,60.222,60.299,246169,0
2013-01-22,60.146,60.24,59.457,60.162,299321,0
2013-01-23,60.275,60.315,59.963,60.077,264894,0
2013-01-24,60.162,60.162,59.733,59.801,308419,0
2013-01-25,60.17,60.17,59.647,60.155,312439,0
2013-01-28,59.956,60.17,59.379,59.551,237905,0
2013-01-29,59.827,60.17,59.483,60.084,252952,0
2013-01-30,60.102,60.102,59.611,59.87,192982,0
2013-01-31,59.801,60.111,59.501,59.751,506068,0
2013-02-01,60.162,60.61,59.99,60.601,463108,0
2013-02-04,60.249,60.705,59.448,59.551,341549,0
2013-02-05,59.862,59.895,59.32,59.724,250633,0
2013-02-06,59.586,60.009,58.425,59.733,215837,0
2013-02-07,59.956,59.956,59.216,59.551,167721,0
2013-02-08,59.671,60.146,58.994,60.146,151262,0
2013-02-11,59.577,59.577,57.79,58.133,317169,0
2013-02-12,58.195,58.864,57.816,58.777,296871,0
2013-02-13,58.95,58.994,57.867,58.915,228120,0
2013-02-14,58.846,59.32,58.709,59.252,220524,0
2013-02-15,59.32,59.379,58.727,59.012,189578,0
2013-02-19,58.461,58.642,56.731,57.205,859813,0
2013-02-20,56.69,57.564,56.424,57.291,551722,0
2013-02-21,56.731,57.282,56.38,56.584,732604,0
2013-02-22,56.576,57.564,56.463,57.265,351579,0
2013-02-25,57.541,58.142,57.189,57.222,513706,0
2013-02-26,57.25,57.25,55.976,56.456,426321,0
2013-02-27,56.001,56.529,55.571,56.157,390124,0
2013-02-28,56.424,56.802,55.762,55.821,383246,0
2013-03-01,55.96,56.115,54.504,54.789,675451,0
2013-03-04,55.255,55.537,54.48,54.781,334542,0
2013-03-05,54.153,55.418,54.153,54.834,247657,0
2013-03-06,54.971,55.45,54.575,55.047,223642,0
2013-03-07,55.391,55.391,54.859,55.134,118663,0
2013-03-08,55.469,55.907,55.202,55.804,278724,0
2013-03-11,55.693,56.362,55.505,56.337,498540,0
2013-03-12,56.319,56.319,55.762,56.147,268112,0
2013-03-13,56.053,56.08,55.349,55.418,366924,0
2013-03-14,55.778,56.122,55.374,55.77,361302,0
2013-03-15,55.897,56.096,54.704,54.971,341255,0
2013-03-18,54.704,55.271,54.291,54.885,382269,0
2013-03-19,54.868,55.229,54.559,54.643,222025,0
2013-03-20,54.935,54.954,54.291,54.541,303837,0
2013-03-21,54.442,54.565,53.913,54.087,323812,0
2013-03-22,53.966,54.26,53.645,53.775,200171,0
2013-03-25,53.837,53.837,53.102,53.266,252270,0
2013-03-26,53.491,54.9,53.491,54.398,674040,0
2013-03-27,54.276,54.934,53.594,54.172,240939,0
2013-03-28,54.139,54.745,53.483,54.728,198667,0
2013-04-01,54.64,54.927,54.105,54.331,231256,0
2013-04-02,54.528,54.575,54.002,54.575,182988,0
2013-04-03,54.66,54.711,53.95,54.07,147559,0
2013-04-04,53.474,54.268,53.362,54.096,351093,0
2013-04-05,53.716,55.1,53.707,55.029,275235,0
2013-04-08,54.9,55.142,54.442,55.029,156567,0
2013-04-09,55.203,56.129,54.908,56.007,344568,0
2013-04-10,56.042,56.667,56.007,56.433,271066,0
2013-04-11,56.577,57.67,56.353,57.349,522418,0
2013-04-12,56.846,57.775,56.763,57.645,524012,0
2013-04-15,57.289,57.903,55.792,55.818,352311,0
2013-04-16,57.108,57.47,55.739,56.181,310898,0
2013-04-17,55.662,56.294,55.029,55.852,351460,0
2013-04-18,56.241,56.797,56.06,56.464,264841,0
2013-04-19,56.753,57.775,56.667,57.581,295242,0
2013-04-22,57.168,57.775,57.108,57.573,365641,0
2013-04-23,57.541,57.851,56.952,57.323,376077,0
2013-04-24,57.6,57.791,57.358,57.645,461594,0
2013-04-25,57.685,58.103,57.515,57.767,314726,0
2013-04-26,57.428,58.551,57.376,58.406,339437,0
2013-04-29,57.973,58.707,57.973,58.586,152674,0
2013-04-30,58.762,59.134,57.973,58.64,364327,0
2013-05-01,58.605,59.004,58.118,58.671,180862,0
2013-05-02,58.777,58.827,57.851,58.302,330597,0
2013-05-03,58.64,58.882,57.636,57.685,317229,0
2013-05-06,57.956,58.681,57.515,58.577,206273,0
2013-05-07,58.923,59.097,58.293,58.734,216248,0
2013-05-08,58.941,59.227,56.595,56.787,546962,0
2013-05-09,56.891,56.891,55.55,56.114,232318,0
2013-05-10,56.206,56.216,54.477,54.65,373572,0
2013-05-13,54.867,54.934,54.276,54.858,156829,0
2013-05-14,54.66,55.809,54.442,55.69,404532,0
2013-05-15,55.298,56.233,54.26,54.875,380681,0
2013-05-16,54.833,55.16,54.509,54.589,211331,0
2013-05-17,54.581,55.013,54.372,54.918,136766,0
2013-05-20,54.85,55.298,54.614,54.814,277034,0
2013-05-21,54.867,55.428,54.47,54.875,126051,0
2013-05-22,54.918,55.152,54.182,54.304,231538,0
2013-05-23,54.036,54.64,53.388,54.546,243507,0
2013-05-24,54.314,54.314,53.586,53.846,207807,0
2013-05-28,54.01,54.314,53.532,53.69,194651,0
2013-05-29,53.42,53.767,53.102,53.122,221441,0
2013-05-30,53.344,53.896,53.167,53.379,182436,0
2013-05-31,53.141,53.141,49.884,50.094,1564879,0
2013-06-03,50.315,50.513,49.59,50.454,338945,0
2013-06-04,50.402,51.441,50.392,51.144,466898,0
2013-06-05,51.009,51.362,50.843,50.861,252229,0
2013-06-06,50.911,51.198,50.497,50.878,329181,0
2013-06-07,50.843,51.682,50.789,51.258,328427,0
2013-06-10,51.162,51.162,50.382,50.634,180533,0
2013-06-11,50.237,50.819,49.943,50.358,447850,0
2013-06-12,50.627,50.627,49.693,49.796,292088,0
2013-06-13,49.908,50.169,49.6,49.787,210142,0
2013-06-14,49.735,49.934,49.33,49.59,187110,0
2013-06-17,49.847,50.479,49.814,49.916,244025,0
2013-06-18,50.081,50.367,49.562,49.823,162641,0
2013-06-19,49.874,50.281,49.293,49.432,143909,0
2013-06-20,48.878,49.422,47.928,48.013,546945,0
2013-06-21,48.409,48.63,47.244,47.356,520597,0
2013-06-24,48.221,48.221,46.361,46.715,537568,0
2013-06-25,47.126,48.05,46.917,47.649,378988,0
2013-06-26,47.931,48.905,47.894,48.716,372778,0
2013-06-27,48.993,49.568,48.65,48.732,201680,0
2013-06-28,48.741,49.351,48.147,49.262,328919,0
2013-07-01,49.523,49.758,48.06,48.226,281028,0
2013-07-02,48.172,48.976,47.388,48.366,248737,0
2013-07-03,47.947,48.445,47.64,47.807,152044,0
2013-07-05,48.331,48.331,47.582,48.129,279467,0
2013-07-08,48.366,48.366,47.657,47.841,167296,0
2013-07-09,48.094,48.181,47.763,47.834,206456,0
2013-07-10,48.086,48.086,45.899,46.395,645798,0
2013-07-11,46.804,46.883,46.116,46.542,724714,0
2013-07-12,46.23,46.901,45.792,46.847,523103,0
2013-07-15,46.76,48.696,46.725,48.129,428366,0
2013-07-16,47.912,48.783,47.11,48.381,854164,0
2013-07-17,48.519,49.115,48.435,49,383289,0
2013-07-18,49.097,49.663,48.845,49.55,248277,0
2013-07-19,49.482,50.1,49.245,49.719,265441,0
2013-07-22,49.768,50.013,49.123,49.306,216142,0
2013-07-23,49.289,50.588,49.237,50.44,185132,0
2013-07-24,50.423,50.605,50.189,50.562,298543,0
2013-07-25,50.572,51.182,50.108,51.104,278327,0
2013-07-26,50.901,51.444,50.467,51.252,199172,0
2013-07-29,50.877,51.33,50.755,51.225,106609,0
2013-07-30,51.407,51.573,50.64,51,214120,0
2013-07-31,50.954,51.243,50.049,50.09,368955,0
2013-08-01,50.326,50.842,50.153,50.755,442271,0
2013-08-02,50.901,52.002,50.787,51.559,196330,0
2013-08-05,51.444,51.652,51.364,51.478,105629,0
2013-08-06,49.9,50.817,49.9,50.362,460284,0
2013-08-07,50.318,50.605,49.805,50.039,113128,0
2013-08-08,50.203,51.388,50.203,50.817,306071,0
2013-08-09,51.014,51.388,50.877,51.356,281644,0
2013-08-12,51.217,51.774,51.217,51.652,157854,0
2013-08-13,51.75,51.75,51.33,51.652,117186,0
2013-08-14,51.652,52.41,51.225,52.227,174730,0
2013-08-15,51.817,52.237,51.276,51.339,144066,0
2013-08-16,51.267,51.267,50.284,50.335,76685,0
2013-08-19,50.483,50.483,49.701,49.839,76667,0
2013-08-20,49.701,50.02,49.315,49.701,154304,0
2013-08-21,49.457,50.143,49.447,49.636,164401,0
2013-08-22,49.726,50.326,49.514,49.846,173700,0
2013-08-23,49.987,50.257,49.839,49.969,176990,0
2013-08-26,50.265,50.265,49.568,49.701,100329,0
2013-08-27,49.193,49.475,49.115,49.36,198324,0
2013-08-28,49.21,49.734,49.123,49.315,170535,0
2013-08-29,49.272,49.272,49.009,49.14,116488,0
2013-08-30,49.237,49.262,47.963,48.016,840600,0
2013-09-03,48.636,49.084,47.709,47.759,554132,0
2013-09-04,47.74,48.585,47.547,47.83,418031,0
2013-09-05,47.937,48.735,47.812,48.615,206867,0
2013-09-06,48.94,49.176,48.556,48.774,219261,0
2013-09-09,48.968,49.254,48.66,49.237,299132,0
2013-09-10,49.26,49.83,49.26,49.645,266350,0
2013-09-11,49.908,50.117,49.776,50.09,153610,0
2013-09-12,50.134,50.134,48.725,48.836,390166,0
2013-09-13,48.98,49.155,48.84,48.963,201724,0
2013-09-16,49.568,49.925,49.28,49.343,179016,0
2013-09-17,49.785,50.074,49.055,49.996,236635,0
2013-09-18,50.013,50.946,49.559,50.762,417364,0
2013-09-19,50.755,51.173,50.343,50.719,311254,0
2013-09-20,50.533,50.727,49.701,49.701,373173,0
2013-09-23,49.936,50.506,49.734,50.367,301114,0
2013-09-24,50.217,51.042,50.138,50.569,259222,0
2013-09-25,50.834,51.112,50.463,50.533,205117,0
2013-09-26,49.797,50.76,49.797,50.193,87675,0
2013-09-27,50.033,50.489,49.62,50.324,130100,0
2013-09-30,49.682,50.533,49.682,50.506,181344,0
2013-10-01,50.55,50.806,50.402,50.786,252274,0
2013-10-02,50.768,51.246,50.56,50.963,162416,0
2013-10-03,50.672,51.009,50.253,50.777,232721,0
2013-10-04,51,51.122,50.727,50.796,115996,0
2013-10-07,50.392,51.087,50.392,50.768,99501,0
2013-10-08,50.672,50.91,50.382,50.463,313980,0
2013-10-09,50.463,50.901,50.367,50.471,322683,0
2013-10-10,50.664,51.049,50.587,50.982,121142,0
2013-10-11,50.753,51.342,50.692,51.154,123665,0
2013-10-14,50.753,51.472,50.621,51.332,60602,0
2013-10-15,51.246,51.315,50.806,50.92,72530,0
2013-10-16,51.059,51.059,50.506,50.525,164205,0
2013-10-17,50.471,51.009,50.42,50.579,244463,0
2013-10-18,50.806,50.842,50.051,50.307,236072,0
2013-10-21,50.217,50.377,49.612,49.636,258832,0
2013-10-22,49.682,50.138,49.541,49.682,416356,0
2013-10-23,49.465,49.612,49.252,49.391,307259,0
2013-10-24,49.465,49.84,49.26,49.522,257954,0
2013-10-25,49.494,50.367,49.494,49.999,353252,0
2013-10-28,50.129,50.157,49.806,49.909,171475,0
2013-10-29,49.857,50.199,49.814,50.042,109636,0
2013-10-30,49.936,50.224,49.743,50.102,160754,0
2013-10-31,49.972,50.014,49.155,49.27,327764,0
2013-11-01,49.55,49.692,49.004,49.286,143805,0
2013-11-04,49.217,49.243,47.497,48.023,204791,0
2013-11-05,48.119,48.312,47.987,48.162,441197,0
2013-11-06,47.435,48.226,47.408,47.586,312135,0
2013-11-07,47.681,47.681,46.882,46.882,287571,0
2013-11-08,46.688,46.714,46.154,46.408,611595,0
2013-11-11,46.874,46.874,45.732,45.786,130107,0
2013-11-12,45.653,45.864,45.426,45.662,266745,0
2013-11-13,45.417,46.337,45.126,46.267,212937,0
2013-11-14,46.074,46.741,46.065,46.655,313514,0
2013-11-15,46.672,46.847,46.319,46.768,189743,0
2013-11-18,47.021,47.522,47.021,47.399,157137,0
2013-11-19,47.365,47.488,46.61,46.795,206096,0
2013-11-20,46.759,47.048,46.25,46.31,179645,0
2013-11-21,46.802,46.89,45.943,45.952,106163,0
2013-11-22,45.907,46.109,45.636,45.758,116232,0
2013-11-25,45.627,46.1,45.19,45.24,127741,0
2013-11-26,44.766,45.109,43.886,43.925,354012,0
2013-11-27,44.539,44.539,43.703,43.846,250342,0
2013-11-29,43.951,44.73,43.896,44.53,84737,0
2013-12-02,44.416,44.452,43.449,43.6,196993,0
2013-12-03,43.449,43.624,43.064,43.232,163370,0
2013-12-04,43.011,43.316,42.653,42.781,148544,0
2013-12-05,42.836,43.292,42.685,42.949,433734,0
2013-12-06,42.939,43.624,42.939,43.528,141586,0
2013-12-09,43.65,43.723,43.546,43.643,173544,0
2013-12-10,43.536,43.8,43.185,43.265,187428,0
2013-12-11,43.118,43.232,42.781,42.781,302866,0
2013-12-12,42.703,42.8,42.405,42.676,305345,0
2013-12-13,42.634,43.002,42.588,42.836,181341,0
2013-12-16,42.957,43.44,42.957,43.213,256438,0
2013-12-17,43.256,43.703,43.15,43.274,246176,0
2013-12-18,43.478,43.829,42.634,42.73,298740,0
2013-12-19,42.544,42.749,42.142,42.476,198740,0
2013-12-20,42.562,43.24,42.485,42.749,577015,0
2013-12-23,43.204,43.397,42.537,42.676,211568,0
2013-12-24,42.662,42.981,42.122,42.563,93531,0
2013-12-26,42.662,43.175,42.255,42.776,113275,0
2013-12-27,42.899,43.386,42.873,43.006,206745,0
2013-12-30,43.015,43.468,42.981,43.175,122274,0
2013-12-31,43.29,43.386,42.928,43.386,75801,0
2014-01-02,43.147,43.307,42.572,42.743,352008,0
2014-01-03,42.743,42.881,42.627,42.669,279347,0
2014-01-06,42.865,43.741,42.743,43.634,868996,0
2014-01-07,43.812,44.599,43.679,44.44,627795,0
2014-01-08,44.545,44.937,43.848,44.111,466119,0
2014-01-09,44.061,44.252,42.554,42.636,427058,0
2014-01-10,42.554,43.167,42.485,42.662,151512,0
2014-01-13,42.686,42.99,42.438,42.447,239506,0
2014-01-14,42.58,42.58,42.086,42.131,193477,0
2014-01-15,42.113,42.971,42.077,42.654,272570,0
2014-01-16,42.696,42.813,42.041,42.29,167337,0
2014-01-17,42.414,42.572,42.096,42.122,125370,0
2014-01-21,42.263,42.29,41.697,42.041,162323,0
2014-01-22,41.934,42.272,41.669,42.201,192124,0
2014-01-23,42.495,42.495,41.219,41.263,629718,0
2014-01-24,40.866,41.282,40.315,40.53,428268,0
2014-01-27,42.83,42.83,40.714,40.819,567021,0
2014-01-28,40.99,41.263,40.308,40.441,386098,0
2014-01-29,40.272,40.375,39.244,39.926,581513,0
2014-01-30,40.395,40.457,39.279,39.358,173490,0
2014-01-31,38.942,39.191,38.599,38.893,413099,0
2014-02-03,38.791,39.015,38.077,38.252,207513,0
2014-02-04,38.475,39.13,38.475,38.8,315638,0
2014-02-05,38.562,38.791,38.052,38.367,197172,0
2014-02-06,38.315,40.263,37.857,40.19,615307,0
2014-02-07,40.272,41.564,40.272,41.324,964461,0
2014-02-10,41.245,41.245,39.758,40.473,939907,0
2014-02-11,40.51,41.784,40.441,41.44,907196,0
2014-02-12,41.581,41.697,40.695,40.856,462822,0
2014-02-13,40.625,41.156,40.148,40.963,448013,0
2014-02-14,40.899,41.564,40.891,41.37,258418,0
2014-02-18,41.528,41.555,40.128,40.332,491085,0
2014-02-19,40.167,40.597,39.891,40.315,547380,0
2014-02-20,40.679,40.679,39.642,40.263,466696,0
2014-02-21,40.332,41.087,40.226,41.007,646600,0
2014-02-24,41.209,43.183,41.192,42.793,767887,0
2014-02-25,42.192,42.919,42.058,42.414,738499,0
2014-02-26,42.599,42.599,41.608,42.371,635738,0
2014-02-27,42.431,43.775,41.99,43.67,878744,0
2014-02-28,44.234,45.59,44.004,44.698,2112356,0
2014-03-03,44.698,44.856,44.166,44.492,719326,0
2014-03-04,44.846,46.219,44.492,45.493,621244,0
2014-03-05,45.529,45.803,45.281,45.529,620616,0
2014-03-06,45.989,47.413,45.829,47.183,542149,0
2014-03-07,47.459,47.459,45.449,45.882,862219,0
2014-03-10,45.511,45.927,45.332,45.803,485485,0
2014-03-11,46.219,46.219,44.978,45.599,863733,0
2014-03-12,45.166,46.343,45.166,46.131,987614,0
2014-03-13,46.024,46.438,45.415,45.741,936282,0
2014-03-14,45.874,46.263,45.325,46.246,804815,0
2014-03-17,46.563,47.13,45.927,46.519,664920,0
2014-03-18,46.599,46.901,46.042,46.664,524733,0
2014-03-19,46.963,47.007,46.175,46.415,333635,0
2014-03-20,46.457,47.583,46.19,47.573,864068,0
2014-03-21,47.297,48.06,47.297,47.856,1317170,0
2014-03-24,47.326,47.785,46.945,47.344,408165,0
2014-03-25,47.679,47.688,46.998,47.477,588344,0
2014-03-26,47.73,47.873,47.377,47.749,495687,0
2014-03-27,47.982,48.909,47.848,48.892,684876,0
2014-03-28,48.677,49.213,48.399,49.178,655446,0
2014-03-31,49.32,50.353,48.919,50.353,990932,0
2014-04-01,50.409,50.79,49.054,50.131,662890,0
2014-04-02,49.16,49.953,48.867,49.515,346869,0
2014-04-03,49.446,50.399,49.16,50.335,525619,0
2014-04-04,50.665,50.933,50.247,50.418,402820,0
2014-04-07,50.363,50.729,50.238,50.488,461956,0
2014-04-08,50.703,51.111,50.479,50.756,743696,0
2014-04-09,50.97,51.068,48.991,49.935,507519,0
2014-04-10,49.845,50.988,49.465,50.631,476310,0
2014-04-11,50.444,50.674,50.069,50.587,369690,0
2014-04-14,50.131,50.772,49.827,50.739,482852,0
2014-04-15,50.863,50.979,48.767,49.57,996590,0
2014-04-16,49.755,50.256,49.465,50.201,620101,0
2014-04-17,50.086,51.021,49.873,50.81,341854,0
2014-04-21,50.82,50.96,50.373,50.694,614575,0
2014-04-22,50.488,50.712,50.177,50.409,242213,0
2014-04-23,50.488,50.694,49.845,50.228,499052,0
2014-04-24,50.265,50.284,48.784,48.973,1042069,0
2014-04-25,48.758,49.748,47.731,49.339,593299,0
2014-04-28,49.649,50.168,49.524,50.015,430591,0
2014-04-29,50.274,50.434,50.015,50.238,298342,0
2014-04-30,50.103,50.756,49.837,50.756,597789,0
2014-05-01,50.772,51.692,49.962,51.147,464051,0
2014-05-02,51.031,51.247,50.373,50.631,498522,0
2014-05-05,50.247,50.988,50.247,50.55,170365,0
2014-05-06,50.579,50.871,50.201,50.772,242940,0
2014-05-07,50.843,50.979,50.533,50.684,223521,0
2014-05-08,50.739,51.281,50.739,51.281,209243,0
2014-05-09,51.21,51.362,50.327,50.943,181436,0
2014-05-12,51.318,51.531,50.674,50.906,275944,0
2014-05-13,50.82,50.988,50.284,50.311,252446,0
2014-05-14,50.256,50.389,49.731,49.873,420320,0
2014-05-15,49.748,49.748,48.502,48.83,469043,0
2014-05-16,48.954,49.088,48.456,48.858,345715,0
2014-05-19,48.767,49.097,48.322,48.399,298262,0
2014-05-20,48.399,48.493,47.698,47.778,277974,0
2014-05-21,47.948,48.507,47.43,48.383,241910,0
2014-05-22,48.484,49.32,47.964,49.185,404402,0
2014-05-23,49.356,50.007,49.185,49.909,836805,0
2014-05-27,49.9,49.9,48.419,48.626,726390,0
2014-05-28,48.507,49.204,48.507,48.75,219395,0
2014-05-29,48.633,49.257,48.626,49.097,321976,0
2014-05-30,49.133,49.803,48.858,49.686,1025418,0
2014-06-02,49.622,51.674,49.31,51.425,643575,0
2014-06-03,51.353,51.503,50.739,51.299,900149,0
2014-06-04,51.175,51.468,50.504,50.541,133690,0
2014-06-05,50.81,51.077,50.579,50.933,217749,0
2014-06-06,51.077,51.593,50.871,51.378,259365,0
2014-06-09,51.443,51.933,51.147,51.905,368987,0
2014-06-10,51.816,52.609,51.202,52.574,388991,0
2014-06-11,52.306,52.619,52.057,52.439,284190,0
2014-06-12,52.361,52.619,52.182,52.539,113923,0
2014-06-13,52.531,52.804,51.585,52.466,198761,0
2014-06-16,52.574,52.956,51.949,52.905,527851,0
2014-06-17,52.898,52.898,52.19,52.697,383503,0
2014-06-18,52.591,52.948,52.047,52.87,231956,0
2014-06-19,52.831,53.062,52.513,52.629,176270,0
2014-06-20,52.548,52.851,52.439,52.796,355950,0
2014-06-23,52.928,53.139,52.539,52.956,236597,0
2014-06-24,52.857,53.323,52.265,52.284,202133,0
2014-06-25,52.247,52.661,52.032,52.535,95839,0
2014-06-26,52.316,52.316,51.538,51.879,176896,0
2014-06-27,51.888,52.731,51.888,52.661,411830,0
2014-06-30,52.828,53.27,51.807,51.888,163480,0
2014-07-01,52.157,52.936,52.139,52.559,531937,0
2014-07-02,52.614,52.916,52.417,52.818,268016,0
2014-07-03,52.964,53.27,52.551,53.208,438318,0
2014-07-07,53.11,53.198,52.794,53.1,242643,0
2014-07-08,52.964,53.403,52.964,53.218,163926,0
2014-07-09,53.152,53.342,52.895,53.129,334292,0
2014-07-10,52.461,52.916,52.392,52.867,176770,0
2014-07-11,52.794,53.035,52.703,52.964,143613,0
2014-07-14,53.244,53.388,53.129,53.361,230552,0
2014-07-15,53.296,54.159,53.225,54.159,464612,0
2014-07-16,54.516,54.706,54.133,54.338,421109,0
2014-07-17,54.195,54.446,53.864,54.401,331735,0
2014-07-18,54.679,54.679,53.845,54.473,128293,0
2014-07-21,54.141,54.921,54.124,54.894,123668,0
2014-07-22,55.084,55.361,54.804,54.994,237342,0
2014-07-23,55.245,55.909,54.724,55.89,170421,0
2014-07-24,56.331,56.482,56.044,56.414,244600,0
2014-07-25,56.305,56.619,56.088,56.463,257216,0
2014-07-28,56.807,58.234,56.781,58.037,425536,0
2014-07-29,58.172,58.207,57.147,57.238,310889,0
2014-07-30,57.257,57.39,56.492,56.682,270324,0
2014-07-31,56.405,56.609,55.756,56.025,356197,0
2014-08-01,56.016,56.547,55.56,56.547,358435,0
2014-08-04,56.555,57.567,56.259,57.292,387668,0
2014-08-05,56.934,57.544,56.455,56.816,210674,0
2014-08-06,56.572,56.772,56.088,56.259,310505,0
2014-08-07,56.492,57.264,56.414,56.772,253141,0
2014-08-08,56.904,56.904,55.909,56.532,301815,0
2014-08-11,56.522,57.084,56.331,57.075,125231,0
2014-08-12,56.879,58.172,56.825,57.828,256398,0
2014-08-13,58.046,58.279,57.713,58.018,219914,0
2014-08-14,57.919,58.943,57.919,58.466,370879,0
2014-08-15,58.513,59.33,58.324,58.35,295936,0
2014-08-18,58.62,59.149,58.125,59.141,266534,0
2014-08-19,59.356,59.948,57.536,57.749,385125,0
2014-08-20,57.847,58,57.003,57.185,375031,0
2014-08-21,57.302,57.652,57.084,57.257,276250,0
2014-08-22,57.003,57.443,56.278,56.682,258028,0
2014-08-25,56.708,56.86,56.188,56.532,211087,0
2014-08-26,56.357,57.075,55.586,55.784,428388,0
2014-08-27,55.955,55.955,55.408,55.872,269646,0
2014-08-28,55.62,56.007,55.307,55.936,163706,0
2014-08-29,56.151,56.888,55.999,56.807,197143,0
2014-09-02,56.879,57.138,56.599,57.13,175307,0
2014-09-03,57.451,57.769,57.084,57.759,260960,0
2014-09-04,57.703,57.886,56.447,56.664,244416,0
2014-09-05,56.664,57.13,56.447,56.532,273623,0
2014-09-08,56.637,56.744,55.011,55.146,329282,0
2014-09-09,55.119,55.119,52.712,52.848,747611,0
2014-09-10,52.904,53.547,52.661,53.459,410520,0
2014-09-11,53.261,53.557,52.877,52.904,346130,0
2014-09-12,53.022,53.361,52.643,52.916,323533,0
2014-09-15,52.885,53.323,52.624,53.022,242299,0
2014-09-16,52.916,53.621,52.895,53.305,268188,0
2014-09-17,53.431,53.503,52.685,52.964,418963,0
2014-09-18,53.168,53.388,52.828,53.342,226200,0
2014-09-19,53.403,53.907,53.1,53.799,458673,0
2014-09-22,53.646,53.952,52.75,53.342,794801,0
2014-09-23,53.1,53.253,52.067,52.2,716109,0
2014-09-24,52.175,52.434,51.607,52.113,334642,0
2014-09-25,51.889,51.897,50.686,50.775,698597,0
2014-09-26,50.885,51.897,50.885,51.808,285251,0
2014-09-29,51.264,51.4,50.84,51.13,199607,0
2014-09-30,50.994,51.655,50.947,51.282,422997,0
2014-10-01,50.939,51.518,50.622,50.705,332556,0
2014-10-02,50.651,51.472,49.628,50.27,430282,0
2014-10-03,50.504,51.42,49.972,51.364,403748,0
2014-10-06,51.799,52.026,51.615,51.762,343046,0
2014-10-07,51.615,51.861,51.282,51.78,360120,0
2014-10-08,51.943,52.439,50.442,52.213,693043,0
2014-10-09,51.969,52.576,51.655,52.069,751845,0
2014-10-10,51.897,52.203,51.292,51.355,290298,0
2014-10-13,51.537,52.151,51.103,51.13,301823,0
2014-10-14,51.219,51.438,50.858,51.138,378659,0
2014-10-15,50.27,50.622,48.743,49.374,1114326,0
2014-10-16,48.707,50.017,48.372,49.693,509825,0
2014-10-17,50.46,51.012,49.491,50.632,835058,0
2014-10-20,50.587,50.976,49.926,50.766,303766,0
2014-10-21,50.848,51.084,50.387,51.029,218181,0
2014-10-22,50.985,51.39,49.926,50.062,323540,0
2014-10-23,50.243,50.622,49.954,50.154,270726,0
2014-10-24,49.954,50.106,49.357,49.528,499881,0
2014-10-27,49.094,49.509,48.733,49.439,260098,0
2014-10-28,49.801,50.37,49.801,50.35,331249,0
2014-10-29,50.451,50.766,50.054,50.379,695305,0
2014-10-30,50.197,50.966,50.197,50.858,271239,0
2014-10-31,51.273,51.655,50.37,51.147,399806,0
2014-11-03,51.084,51.084,49.302,49.693,419916,0
2014-11-04,49.636,50.35,49.484,50.315,513396,0
2014-11-05,50.333,50.957,50.116,50.885,227326,0
2014-11-06,50.957,51.337,50.723,51.202,479864,0
2014-11-07,51.084,51.438,50.922,51.047,353062,0
2014-11-10,51.165,51.547,50.832,51.381,484274,0
2014-11-11,51.481,51.557,50.504,51.311,499744,0
2014-11-12,51.21,51.861,50.922,51.41,394480,0
2014-11-13,51.527,52.06,50.533,50.775,431280,0
2014-11-14,50.622,50.622,49.82,50.37,571831,0
2014-11-17,49.81,50.442,49.81,50.19,461261,0
2014-11-18,50.27,50.595,49.999,50.252,309650,0
2014-11-19,50.19,50.632,50.026,50.397,418247,0
2014-11-20,50.299,50.579,49.917,50.46,655762,0
2014-11-21,50.84,51.42,50.56,51.248,582622,0
2014-11-24,51.004,51.029,50.125,50.432,304914,0
2014-11-25,50.676,51.066,49.827,49.972,845137,0
2014-11-26,50.243,50.243,49.636,49.791,755631,0
2014-11-28,48.38,49.112,46.501,46.744,1238802,0
2014-12-01,46.156,46.419,45.458,46.003,461665,0
2014-12-02,46.13,46.283,45.778,45.959,1224221,0
2014-12-03,46.22,46.68,46.14,46.618,550060,0
2014-12-04,46.545,46.618,44.955,45.152,583203,0
2014-12-05,45.107,45.749,44.204,44.979,889057,0
2014-12-08,44.801,44.836,44.228,44.347,550730,0
2014-12-09,43.706,44.404,43.571,44.158,449685,0
2014-12-10,44.06,44.06,42.575,42.593,1542614,0
2014-12-11,42.504,42.802,40.802,40.913,948418,0
2014-12-12,40.685,41.318,39.737,39.81,461147,0
2014-12-15,39.683,40.08,38.687,39.304,593712,0
2014-12-16,38.78,39.611,38.426,39.465,873004,0
2014-12-17,39.574,42.323,39.465,41.889,835553,0
2014-12-18,43.209,44.305,43.127,44.003,1635457,0
2014-12-19,43.778,44.546,43.734,44.428,616769,0
2014-12-22,44.428,44.998,43.768,44.781,647727,0
2014-12-23,44.781,45.197,44.52,44.764,606315,0
2014-12-24,44.501,44.684,43.679,44.575,330850,0
2014-12-26,44.654,45.056,43.516,43.581,208155,0
2014-12-29,43.727,43.736,43.225,43.397,252842,0
2014-12-30,43.334,43.533,43.032,43.507,278410,0
2014-12-31,43.482,44.183,42.979,43.625,242457,0
2015-01-02,43.762,43.879,43.315,43.644,531253,0
2015-01-05,43.424,43.753,41.376,41.64,1590513,0
2015-01-06,41.411,41.938,41.238,41.83,616979,0
2015-01-07,41.839,42.286,41.367,41.858,675726,0
2015-01-08,42.122,42.615,41.31,41.42,727775,0
2015-01-09,41.219,41.593,40.926,41.439,1239971,0
2015-01-12,41.376,41.73,40.548,41.53,1345882,0
2015-01-13,41.739,42.232,41.267,41.804,407122,0
2015-01-14,41.228,41.456,39.916,41.074,1019116,0
2015-01-15,41.267,42.057,40.884,41.367,637565,0
2015-01-16,41.258,41.885,41.148,41.775,288822,0
2015-01-20,41.813,42.294,41.475,42.14,883022,0
2015-01-21,41.484,42.387,41.12,42.195,1011817,0
2015-01-22,42.459,42.595,41.922,42.487,386743,0
2015-01-23,41.866,42.806,41.739,42.705,404246,0
2015-01-26,42.724,43.452,42.55,43.424,471971,0
2015-01-27,43.042,43.862,43.042,43.744,395698,0
2015-01-28,43.817,43.888,43.141,43.661,623522,0
2015-01-29,43.608,44.243,42.796,43.106,782257,0
2015-01-30,42.313,42.633,41.539,42.158,701615,0
2015-02-02,42.166,43.197,41.839,43.124,711553,0
2015-02-03,43.616,44.091,43.116,43.797,457769,0
2015-02-04,43.727,43.827,42.615,42.677,403113,0
2015-02-05,42.733,43.116,42.395,42.896,486639,0
2015-02-06,43.106,43.106,42.559,42.733,381276,0
2015-02-09,42.55,43.288,42.497,42.777,487321,0
2015-02-10,43.116,43.116,42.03,42.25,425782,0
2015-02-11,42.096,42.359,41.12,41.173,476765,0
2015-02-12,41.657,41.784,40.447,40.775,523086,0
2015-02-13,41.029,41.439,40.691,40.901,368582,0
2015-02-17,40.745,40.837,39.643,40.165,577357,0
2015-02-18,40.182,40.911,39.845,40.081,693271,0
2015-02-19,39.835,40.155,39.188,39.68,481490,0
2015-02-20,40,40,39.133,39.335,207659,0
2015-02-23,39.359,39.437,38.514,38.706,198029,0
2015-02-24,38.469,38.66,37.757,38.203,519569,0
2015-02-25,37.731,38.232,37.711,38.203,441864,0
2015-02-26,38.232,38.55,37.694,37.912,546661,0
2015-02-27,37.968,38.239,37.293,37.449,622185,0
2015-03-02,37.621,37.63,36.536,36.71,324867,0
2015-03-03,36.919,37.121,36.128,36.327,425731,0
2015-03-04,36.001,36.435,35.754,36.298,560615,0
2015-03-05,36.308,37.073,35.725,35.917,376562,0
2015-03-06,35.443,35.824,34.187,34.266,484340,0
2015-03-09,34.385,34.623,33.321,33.539,996443,0
2015-03-10,33.265,33.558,33.076,33.393,670479,0
2015-03-11,33.575,33.712,33.376,33.64,247711,0
2015-03-12,33.01,34.276,33.01,34.15,1096209,0
2015-03-13,33.985,34.377,33.767,34.266,722831,0
2015-03-16,34.542,35.007,34.468,34.869,563581,0
2015-03-17,34.586,35.315,34.586,35.306,652039,0
2015-03-18,35.407,36.592,34.898,36.545,702965,0
2015-03-19,36.327,36.493,35.926,36.327,762230,0
2015-03-20,36.435,36.773,36.374,36.464,468096,0
2015-03-23,36.518,36.683,35.499,35.625,430887,0
2015-03-24,35.698,36.219,35.243,35.443,536800,0
2015-03-25,35.625,36.051,35.353,35.844,513095,0
2015-03-26,35.824,35.844,35.059,35.489,500583,0
2015-03-27,35.507,35.507,34.941,35.243,260442,0
2015-03-30,35.306,35.599,35.306,35.499,302807,0
2015-03-31,35.443,36.08,35.261,35.834,472026,0
2015-04-01,36.152,37.245,36.058,37.209,435495,0
2015-04-02,37.245,38.184,37.044,37.759,1002040,0
2015-04-06,37.749,38.43,37.749,38.236,505374,0
2015-04-07,38.156,38.365,37.945,38.126,300746,0
2015-04-08,38.312,38.578,37.972,38.046,393589,0
2015-04-09,38.055,38.146,37.678,38.098,254445,0
2015-04-10,38.065,38.312,37.869,37.98,155106,0
2015-04-13,38.046,38.107,37.468,37.852,203652,0
2015-04-14,37.879,38.33,37.778,38.33,203978,0
2015-04-15,38.422,39.027,38.32,38.743,376640,0
2015-04-16,38.761,39.332,38.588,39.045,258962,0
2015-04-17,38.622,38.77,38.32,38.614,480991,0
2015-04-20,38.743,38.852,38.394,38.513,340331,0
2015-04-21,38.558,38.588,37.996,38.485,271346,0
2015-04-22,38.495,39.157,37.668,39.137,253537,0
2015-04-23,39.137,40.149,39.129,40.139,271354,0
2015-04-24,40.331,41.204,40.159,41.103,439968,0
2015-04-27,41.176,42.383,41.176,42.068,471089,0
2015-04-28,42.271,42.573,42.022,42.363,408175,0
2015-04-29,42.383,42.814,42.187,42.73,636642,0
2015-04-30,42.279,42.757,41.342,41.59,1052438,0
2015-05-01,41.599,41.683,40.975,41.28,256334,0
2015-05-04,41.462,41.509,40.526,41.481,371602,0
2015-05-05,41.499,42.482,41.223,42.306,421779,0
2015-05-06,42.473,42.75,42.087,42.343,476744,0
2015-05-07,42.261,42.261,41.252,41.866,493439,0
2015-05-08,42.261,42.261,41.407,42.031,280714,0
2015-05-11,42.05,42.253,41.628,41.885,455632,0
2015-05-12,41.783,42.225,41.663,42.005,313101,0
2015-05-13,42.124,42.482,41.922,42.031,285723,0
2015-05-14,42.316,42.822,41.922,42.225,321207,0
2015-05-15,42.097,42.757,41.628,41.875,449293,0
2015-05-18,41.774,41.838,41.342,41.72,210447,0
2015-05-19,41.628,41.663,40.927,41.313,599239,0
2015-05-20,41.038,41.415,40.902,41.252,549129,0
2015-05-21,41.213,41.213,40.536,40.616,187216,0
2015-05-22,40.435,40.626,39.799,39.873,239570,0
2015-05-26,39.762,40.092,38.184,38.438,485510,0
2015-05-27,38.365,38.413,37.639,37.787,390869,0
2015-05-28,37.631,37.723,36.86,37.568,357972,0
2015-05-29,37.586,37.806,37.365,37.419,595499,0
2015-06-01,37.558,37.658,36.639,36.803,346621,0
2015-06-02,36.904,37.824,36.135,37.448,258349,0
2015-06-03,37.475,37.475,36.97,36.987,226073,0
2015-06-04,36.722,36.803,35.939,36.39,318701,0
2015-06-05,36.125,36.355,35.839,36.326,213230,0
2015-06-08,36.335,36.584,36.107,36.117,180577,0
2015-06-09,36.731,36.885,36.254,36.639,235085,0
2015-06-10,37.108,38.228,36.924,37.879,500876,0
2015-06-11,37.925,38.862,37.448,38.761,582646,0
2015-06-12,38.733,38.944,38.495,38.882,304008,0
2015-06-15,39.22,39.22,38.513,38.934,270049,0
2015-06-16,39.037,40.121,38.687,39.937,626302,0
2015-06-17,39.908,40.065,39.266,39.964,371928,0
2015-06-18,40.159,40.589,40.074,40.203,307491,0
2015-06-19,40.112,40.396,39.908,39.973,291709,0
2015-06-22,40.435,40.435,39.955,40.203,174264,0
2015-06-23,40.177,40.426,40.074,40.331,226371,0
2015-06-24,40.36,40.73,39.693,39.766,350338,0
2015-06-25,39.86,40.305,39.536,39.637,211739,0
2015-06-26,39.602,40.054,38.74,39.536,296000,0
2015-06-29,39.147,39.47,38.554,38.924,214115,0
2015-06-30,39.064,39.914,39.064,39.804,448123,0
2015-07-01,40.036,40.276,38.683,38.768,444216,0
2015-07-02,38.952,39.249,38.369,38.49,195858,0
2015-07-06,37.897,37.988,37.248,37.314,194561,0
2015-07-07,37.027,37.213,36.434,37.175,246089,0
2015-07-08,36.795,36.972,36.564,36.935,169282,0
2015-07-09,37.619,37.694,36.954,37.027,343098,0
2015-07-10,37.49,38.656,37.415,38.462,265103,0
2015-07-13,38.832,38.924,37.869,37.897,259702,0
2015-07-14,37.86,38.314,37.536,38.201,238995,0
2015-07-15,38.176,38.176,37.388,37.434,173169,0
2015-07-16,38.037,38.073,37.296,37.406,179113,0
2015-07-17,37.314,37.425,36.777,37.213,314040,0
2015-07-20,37.204,37.204,36.046,36.416,196613,0
2015-07-21,36.371,36.593,35.574,35.786,291679,0
2015-07-22,35.795,35.795,35.296,35.425,177276,0
2015-07-23,35.629,36.453,35.407,35.518,394306,0
2015-07-24,35.629,35.795,34.566,35.296,225456,0
2015-07-27,35.213,35.711,34.556,35.222,217247,0
2015-07-28,35.601,35.676,35.01,35.584,330569,0
2015-07-29,35.711,36.472,35.545,35.952,393333,0
2015-07-30,35.961,36.036,35.472,35.731,262943,0
2015-07-31,35.935,36.389,35.574,35.731,346989,0
2015-08-03,35.629,35.685,34.944,35.11,129473,0
2015-08-04,35.11,35.87,35.01,35.055,242309,0
2015-08-05,35.305,35.639,34.761,35.064,359305,0
2015-08-06,35,35.425,34.87,35.407,395505,0
2015-08-07,35.288,35.916,34.582,34.621,116240,0
2015-08-10,34.823,35.711,34.621,35.5,210874,0
2015-08-11,34.908,35.314,34.417,34.833,177366,0
2015-08-12,34.556,34.649,34.037,34.537,248035,0
2015-08-13,34.435,34.702,33.49,33.573,284764,0
2015-08-14,33.823,34.205,31.87,32.991,634345,0
2015-08-17,33.454,33.454,32.295,32.38,320737,0
2015-08-18,32.269,32.51,31.696,32.028,887675,0
2015-08-19,31.87,32.445,30.612,30.612,832150,0
2015-08-20,30.167,30.648,29.806,29.945,786019,0
2015-08-21,29.806,30.019,28.66,28.695,364814,0
2015-08-24,26.854,28.021,26.548,27.679,595078,0
2015-08-25,28.936,29.492,27.844,27.863,581305,0
2015-08-26,28.344,28.678,27.919,28.594,355093,0
2015-08-27,28.854,30.482,28.704,30.084,664594,0
2015-08-28,29.916,31.271,29.751,31.047,482566,0
2015-08-31,30.464,32,30.27,31.936,616630,0
2015-09-01,31.271,31.538,30.176,30.436,633913,0
2015-09-02,30.835,30.963,30.297,30.697,533339,0
2015-09-03,30.732,31.76,30.538,31.529,467334,0
2015-09-04,31.112,31.223,30.464,30.547,466686,0
2015-09-08,30.954,31.444,30.826,31.233,343098,0
2015-09-09,31.472,31.917,30.464,30.492,358980,0
2015-09-10,30.391,31.521,30.048,31.521,457962,0
2015-09-11,31.344,31.778,31.102,31.261,268019,0
2015-09-14,31.193,31.77,31.028,31.76,288545,0
2015-09-15,31.844,32.018,31.538,31.787,241229,0
2015-09-16,31.975,32.946,31.917,32.898,259702,0
2015-09-17,32.816,33.128,31.926,32.594,409133,0
2015-09-18,32.009,32.103,31.334,31.454,1093794,0
2015-09-21,31.713,31.926,31.122,31.288,497906,0
2015-09-22,30.76,30.76,29.475,29.576,658222,0
2015-09-23,29.547,30.251,28.482,28.558,635350,0
2015-09-24,28.234,29.677,27.612,29.603,437219,0
2015-09-25,29.901,30.416,29.574,29.751,410745,0
2015-09-28,29.404,29.583,28.414,29.433,384527,0
2015-09-29,29.498,29.947,29.237,29.779,197467,0
2015-09-30,29.901,30.284,29.901,30.135,175453,0
2015-10-01,30.575,30.967,30.079,30.463,290002,0
2015-10-02,30.303,31.342,29.583,31.322,271943,0
2015-10-05,31.623,32.953,31.604,32.914,478555,0
2015-10-06,32.943,34.598,32.943,34.524,882827,0
2015-10-07,34.982,36.096,34.842,35.711,1070996,0
2015-10-08,35.469,36.441,35.225,36.432,894473,0
2015-10-09,36.583,36.854,36.256,36.714,578935,0
2015-10-12,36.769,36.873,36.179,36.714,416508,0
2015-10-13,36.63,36.63,34.149,34.401,1023019,0
2015-10-14,34.459,35.498,34.309,35.066,514180,0
2015-10-15,35.094,35.197,34.598,35.161,276218,0
2015-10-16,35.151,35.234,34.776,35.066,530638,0
2015-10-19,34.776,34.796,33.888,34.608,290811,0
2015-10-20,34.533,35.001,33.935,34.832,343717,0
2015-10-21,34.796,34.796,34.178,34.347,519630,0
2015-10-22,34.627,34.72,34.44,34.579,759305,0
2015-10-23,34.749,34.88,34.459,34.627,457441,0
2015-10-26,34.598,34.805,34.459,34.524,549335,0
2015-10-27,34.364,34.401,33.636,33.848,641123,0
2015-10-28,33.344,33.868,32.456,32.548,1626744,0
2015-10-29,32.334,32.708,32.156,32.475,514074,0
2015-10-30,32.381,32.699,32.278,32.4,437888,0
2015-11-02,32.417,33.259,31.482,31.961,350374,0
2015-11-03,31.903,32.914,31.903,32.587,1234802,0
2015-11-04,32.587,32.726,31.848,32.541,1121573,0
2015-11-05,32.661,32.839,32.567,32.671,691558,0
2015-11-06,32.736,32.97,32.241,32.643,402840,0
2015-11-09,32.587,32.587,31.707,31.941,531195,0
2015-11-10,31.698,32.165,31.25,31.951,391192,0
2015-11-11,32.156,32.156,31.268,31.332,257837,0
2015-11-12,31.052,31.772,30.228,30.257,341293,0
2015-11-13,29.855,29.855,28.497,28.853,1409081,0
2015-11-16,28.881,28.955,27.616,28.029,884216,0
2015-11-17,28.207,28.833,27.971,28.02,859106,0
2015-11-18,28.17,28.458,27.607,28.104,541427,0
2015-11-19,28.085,28.365,27.625,27.888,619753,0
2015-11-20,27.935,28.701,27.935,28.571,804075,0
2015-11-23,28.507,28.59,27.907,28.328,267242,0
2015-11-24,28.301,28.779,27.815,27.824,609709,0
2015-11-25,27.635,28.365,26.963,27.139,371531,0
2015-11-27,27.207,27.635,26.802,26.963,127262,0
2015-11-30,26.897,27.103,26.036,26.522,593359,0
2015-12-01,26.737,27.139,26.467,26.747,312436,0
2015-12-02,26.502,26.502,24.764,25.381,856415,0
2015-12-03,25.334,25.625,24.885,24.988,1169904,0
2015-12-04,24.958,24.958,24.024,24.173,508091,0
2015-12-07,24.024,24.043,22.825,23.172,380827,0
2015-12-08,22.881,23.079,22.17,22.526,954197,0
2015-12-09,22.601,23.677,22.601,23.376,553932,0
2015-12-10,23.283,23.631,22.891,23.376,493452,0
2015-12-11,23.06,23.312,22.799,22.854,471439,0
2015-12-14,22.844,23.228,22.33,22.499,411051,0
2015-12-15,22.686,24.313,22.686,23.509,960510,0
2015-12-16,23.874,25.475,23.668,25.352,807708,0
2015-12-17,25.315,25.979,24.519,25.231,798412,0
2015-12-18,25.146,25.315,24.772,24.866,821278,0
2015-12-21,24.968,25.08,24.352,24.425,326653,0
2015-12-22,24.501,24.659,24.136,24.268,274372,0
2015-12-23,24.668,26.194,24.623,26.158,413097,0
2015-12-24,26.068,27.203,26.068,26.682,243534,0
2015-12-28,26.379,26.967,25.792,26.172,282515,0
2015-12-29,26.341,26.852,25.832,26.124,244035,0
2015-12-30,25.973,26.374,25.236,25.236,189586,0
2015-12-31,25.188,25.669,25.055,25.292,110436,0
2016-01-04,24.696,25.113,24.544,24.951,233029,0
2016-01-05,24.905,25.509,24.905,25.386,195978,0
2016-01-06,24.744,24.905,24.347,24.375,256634,0
2016-01-07,24.109,24.877,23.854,23.893,422216,0
2016-01-08,24.099,24.46,23.913,24.109,220969,0
2016-01-11,24.385,24.385,23.648,23.751,268293,0
2016-01-12,24.099,24.317,23.666,24.289,181554,0
2016-01-13,24.47,25.079,24.176,24.289,245618,0
2016-01-14,24.394,25.792,24.195,25.747,248941,0
2016-01-15,24.819,24.828,23.987,24.159,309801,0
2016-01-19,24.252,24.941,24.252,24.507,541728,0
2016-01-20,24.222,24.716,23.345,24.498,341674,0
2016-01-21,24.262,25.624,24.063,25.472,265803,0
2016-01-22,26.266,27.381,26.266,26.881,508645,0
2016-01-25,26.483,26.738,25.14,25.16,259681,0
2016-01-26,25.556,25.841,25.083,25.669,251496,0
2016-01-27,25.605,26.076,25.357,25.869,214933,0
2016-01-28,26.285,27.22,26.285,26.767,434389,0
2016-01-29,27.012,27.931,26.711,27.892,318033,0
2016-02-01,27.419,27.892,26.72,27.457,386264,0
2016-02-02,26.852,26.947,26.369,26.559,287027,0
2016-02-03,26.767,27.83,26.11,27.789,440355,0
2016-02-04,27.808,28.763,27.712,27.834,483023,0
2016-02-05,27.685,28.176,27.429,28.072,280585,0
2016-02-08,27.543,27.863,27.135,27.599,272558,0
2016-02-09,27.239,27.429,26.957,27.126,737646,0
2016-02-10,27.249,27.381,26.899,27.229,188677,0
2016-02-11,26.02,26.834,26.01,26.483,388644,0
2016-02-12,27.135,27.798,27.002,27.74,269813,0
2016-02-16,28.119,28.119,27.183,27.334,278578,0
2016-02-17,27.722,28.408,27.457,28.233,281304,0
2016-02-18,28.555,28.63,27.949,27.976,415300,0
2016-02-19,27.58,27.958,27.415,27.789,186636,0
2016-02-22,28.242,28.54,28.09,28.29,219928,0
2016-02-23,28.09,28.204,27.722,27.949,239674,0
2016-02-24,27.514,27.817,27.193,27.475,401910,0
2016-02-25,27.562,28.147,27.439,27.976,187198,0
2016-02-26,28.685,28.685,27.996,28.006,252130,0
2016-02-29,28.242,28.743,27.986,28.441,324357,0
2016-03-01,28.507,29.074,28.223,28.96,401676,0
2016-03-02,28.979,29.906,28.979,29.877,666710,0
2016-03-03,29.953,30.633,29.494,30.596,551370,0
2016-03-04,30.775,31.446,30.256,30.815,555569,0
2016-03-07,30.719,32.023,30.587,32.013,451523,0
2016-03-08,31.797,31.949,30.765,30.775,414052,0
2016-03-09,31.127,31.881,30.785,31.542,391338,0
2016-03-10,31.721,32.1,29.991,31.22,469425,0
2016-03-11,31.56,32.677,31.465,32.439,455869,0
2016-03-14,31.683,31.919,30.624,31.655,338784,0
2016-03-15,31.059,31.418,30.642,30.785,378894,0
2016-03-16,30.529,30.756,29.64,30.569,482519,0
2016-03-17,30.682,32.082,29.963,31.836,329195,0
2016-03-18,31.797,32.439,31.627,31.939,457952,0
2016-03-21,31.939,32.251,31.323,31.372,133922,0
2016-03-22,30.938,32.013,30.938,31.863,474838,0
2016-03-23,31.637,31.881,31.012,31.021,334864,0
2016-03-24,30.642,30.842,29.368,29.764,325757,0
2016-03-28,29.972,31.755,29.972,31.66,339150,0
2016-03-29,30.583,31.394,30.258,31.306,487094,0
2016-03-30,31.431,32.481,31.431,32.195,302211,0
2016-03-31,32.051,32.71,31.861,32.614,471299,0
2016-04-01,31.927,32.758,31.503,31.927,373610,0
2016-04-04,31.908,32.423,31.723,32.289,222818,0
2016-04-05,31.947,32.214,31.439,31.784,272811,0
2016-04-06,31.889,32.338,31.593,32.11,507419,0
2016-04-07,31.803,31.803,31.375,31.622,400831,0
2016-04-08,31.889,32.481,31.879,32.1,217610,0
2016-04-11,32.279,32.96,32.279,32.862,177204,0
2016-04-12,33.092,34.685,32.93,34.676,463548,0
2016-04-13,34.933,35.82,34.933,35.744,967419,0
2016-04-14,35.829,36.316,35.03,35.411,476146,0
2016-04-15,35.343,35.52,34.827,35.411,300723,0
2016-04-18,35.163,35.61,34.801,35.411,308015,0
2016-04-19,36.137,36.947,35.906,36.898,650831,0
2016-04-20,36.986,37.662,36.604,37.509,806701,0
2016-04-21,37.453,38.005,36.823,36.966,622051,0
2016-04-22,36.783,37.307,36.649,36.927,437366,0
2016-04-25,36.737,36.737,36.087,36.287,232360,0
2016-04-26,36.431,36.699,36.172,36.535,590892,0
2016-04-27,36.659,36.937,35.744,36.87,290483,0
2016-04-28,36.49,37.738,36.49,37.423,278351,0
2016-04-29,37.404,37.853,36.594,36.918,282014,0
2016-05-02,36.957,36.957,36.127,36.507,155357,0
2016-05-03,35.81,35.983,34.961,35.095,309467,0
2016-05-04,34.847,35.444,34.084,34.227,320440,0
2016-05-05,34.513,34.942,33.435,33.807,408378,0
2016-05-06,33.597,33.78,33.216,33.77,582884,0
2016-05-09,33.78,33.78,32.556,33.044,485424,0
2016-05-10,33.235,34.628,33.178,34.589,452331,0
2016-05-11,34.408,35.248,34.102,34.847,189537,0
2016-05-12,35.066,35.419,34.905,35.2,502831,0
2016-05-13,35.03,35.095,34.571,34.781,408232,0
2016-05-16,35.181,35.248,34.423,34.456,442817,0
2016-05-17,34.332,34.486,34.112,34.36,229354,0
2016-05-18,34.37,34.37,33.808,34.217,392383,0
2016-05-19,33.941,34.112,33.331,33.521,290716,0
2016-05-20,33.692,34.056,33.597,33.825,173756,0
2016-05-23,33.656,34.284,33.368,33.932,420225,0
2016-05-24,34.255,34.274,33.253,33.302,727605,0
2016-05-25,33.359,33.406,31.823,32.204,656177,0
2016-05-26,32.49,32.842,32.073,32.614,365931,0
2016-05-27,32.452,32.5,31.603,31.67,330210,0
2016-05-31,31.622,31.917,31.04,31.069,451584,0
2016-06-01,30.772,31.059,30.315,31.011,1481245,0
2016-06-02,31.011,31.556,30.753,31.498,957815,0
2016-06-03,31.508,32.396,31.459,32.357,883823,0
2016-06-06,32.442,32.662,31.869,31.993,304509,0
2016-06-07,32.003,32.758,32.003,32.586,1364828,0
2016-06-08,32.738,34.008,32.738,33.884,558097,0
2016-06-09,33.378,33.674,33.148,33.587,236923,0
2016-06-10,33.054,33.168,32.472,32.481,413918,0
2016-06-13,32.11,32.386,31.813,32.081,369688,0
2016-06-14,31.947,32.432,31.574,31.717,447369,0
2016-06-15,31.898,32.442,31.117,32.165,202690,0
2016-06-16,31.784,32.209,31.641,32.061,262366,0
2016-06-17,32.262,32.882,32.224,32.547,312625,0
2016-06-20,33.207,33.292,32.92,32.995,180832,0
2016-06-21,33.074,33.074,32.51,32.796,355706,0
2016-06-22,33.054,33.854,33.054,33.512,221387,0
2016-06-23,34.017,34.676,33.78,34.666,282632,0
2016-06-24,32.738,33.101,32.175,32.806,933967,0
2016-06-27,32.289,32.432,31.449,31.613,237514,0
2016-06-28,32.279,32.834,32.083,32.825,386736,0
2016-06-29,33.244,33.978,32.935,33.835,334598,0
2016-06-30,34.316,34.316,33.411,33.604,295348,0
2016-07-01,33.594,34.085,33.354,33.844,225861,0
2016-07-05,33.459,33.459,32.536,32.642,200604,0
2016-07-06,32.354,32.727,32.14,32.517,247454,0
2016-07-07,32.709,32.96,32.344,32.439,226297,0
2016-07-08,32.882,33.392,32.882,33.219,175226,0
2016-07-11,33.517,33.643,33.306,33.411,164582,0
2016-07-12,33.941,34.307,33.662,33.863,208941,0
2016-07-13,33.863,33.912,33.421,33.709,148617,0
2016-07-14,34.307,34.307,33.806,34.047,120493,0
2016-07-15,34.113,34.316,33.941,34.219,184899,0
2016-07-18,34.094,34.243,33.783,34.113,302351,0
2016-07-19,33.806,34.239,33.806,34.028,230816,0
2016-07-20,34.182,34.798,33.95,34.653,125274,0
2016-07-21,34.7,34.7,33.941,34.008,140452,0
2016-07-22,33.959,34.103,33.834,34.103,78341,0
2016-07-25,33.978,33.978,32.891,32.931,289047,0
2016-07-26,32.951,32.96,32.238,32.459,326525,0
2016-07-27,32.487,32.737,32.344,32.546,188815,0
2016-07-28,32.382,32.507,32.14,32.275,158443,0
2016-07-29,32.189,32.916,32.084,32.872,240818,0
2016-08-01,32.872,32.968,32.248,32.248,221852,0
2016-08-02,32.314,32.603,32.14,32.449,167292,0
2016-08-03,32.409,32.901,32.199,32.901,192694,0
2016-08-04,32.806,33.239,32.699,32.921,159438,0
2016-08-05,33.085,34.211,32.901,33.699,152911,0
2016-08-08,33.728,34.219,33.728,34.028,231714,0
2016-08-09,34.113,34.759,34.008,34.759,312791,0
2016-08-10,34.932,35.384,34.72,35.249,277977,0
2016-08-11,35.297,36.327,35.066,36.212,528858,0
2016-08-12,36.154,36.39,35.427,35.779,245829,0
2016-08-15,35.826,36.519,35.826,36.519,73623,0
2016-08-16,36.472,36.472,35.831,36.297,251108,0
2016-08-17,36.182,36.385,35.843,36.241,163645,0
2016-08-18,36.307,36.472,36.145,36.403,139294,0
2016-08-19,35.991,37.579,35.991,37.473,1175344,0
2016-08-22,37.655,38.647,36.953,37.454,1238543,0
2016-08-23,37.82,37.945,36.958,37.078,779480,0
2016-08-24,37.059,37.232,36.347,37.049,384711,0
2016-08-25,37.009,37.795,36.403,37.751,487932,0
2016-08-26,37.741,38.232,37.52,37.945,725031,0
2016-08-29,38.011,38.021,37.482,37.626,284167,0
2016-08-30,37.771,38.126,37.329,37.579,525896,0
2016-08-31,37.684,37.866,37.482,37.79,441889,0
2016-09-01,38.001,38.001,37.515,37.82,460937,0
2016-09-02,38.097,39.637,38.097,39.358,609114,0
2016-09-06,39.551,39.984,39.329,39.965,312645,0
2016-09-07,39.936,40.668,39.936,40.608,417732,0
2016-09-08,40.716,40.975,40.224,40.484,599618,0
2016-09-09,40.128,40.128,39.281,39.339,440854,0
2016-09-12,39.032,39.185,38.569,39.118,326603,0
2016-09-13,38.665,38.665,37.431,37.886,386523,0
2016-09-14,38.051,38.203,37.616,37.876,346362,0
2016-09-15,37.915,38.559,37.51,38.376,235376,0
2016-09-16,37.896,37.896,36.568,36.693,751858,0
2016-09-19,37.125,37.434,36.884,37.019,300436,0
2016-09-20,37.223,37.223,36.376,36.482,468786,0
2016-09-21,37.068,37.098,36.327,36.884,304688,0
2016-09-22,37.232,37.569,37.116,37.279,441099,0
2016-09-23,37,37.395,36.683,36.828,245142,0
2016-09-26,36.423,36.635,36.163,36.241,303583,0
2016-09-27,36.266,36.663,35.898,36.635,449498,0
2016-09-28,36.867,38.002,36.586,37.972,458001,0
2016-09-29,37.76,38.351,37.294,37.537,280956,0
2016-09-30,37.935,38.74,37.76,37.866,426301,0
2016-10-03,36.131,37.324,35.558,36.616,548816,0
2016-10-04,36.799,36.844,35.781,36.072,420230,0
2016-10-05,36.5,37.022,36.218,36.625,277196,0
2016-10-06,36.45,36.945,36.111,36.906,243831,0
2016-10-07,36.877,37.44,36.789,37.012,293046,0
2016-10-10,37.344,37.561,36.906,37.352,182369,0
2016-10-11,37.198,37.391,37.042,37.334,412545,0
2016-10-12,37.227,37.663,37.071,37.42,245380,0
2016-10-13,37.081,37.46,36.596,37.371,319680,0
2016-10-14,37.799,37.906,37.138,37.274,248121,0
2016-10-17,37.168,37.294,36.698,36.799,277652,0
2016-10-18,37.41,37.866,37.119,37.799,218906,0
2016-10-19,37.935,38.158,37.76,37.76,275378,0
2016-10-20,37.886,38.138,37.566,37.972,246333,0
2016-10-21,37.673,37.953,37.546,37.819,365083,0
2016-10-24,38.254,38.254,37.75,37.836,221824,0
2016-10-25,37.692,38.178,37.653,37.866,430181,0
2016-10-26,37.576,37.594,37.081,37.401,381017,0
2016-10-27,37.682,37.789,37.11,37.294,750521,0
2016-10-28,37.245,37.478,36.96,37.207,392745,0
2016-10-31,37.527,37.556,37.101,37.128,782431,0
2016-11-01,37.334,37.334,36.935,37.158,749396,0
2016-11-02,36.955,37.227,36.621,36.693,725510,0
2016-11-03,36.751,37.138,36.643,36.77,625947,0
2016-11-04,36.625,36.693,36.232,36.411,779967,0
2016-11-07,37.198,38.052,37.11,37.972,283631,0
2016-11-08,37.809,38.148,37.207,37.702,359927,0
2016-11-09,36.906,37.361,36.547,36.567,498123,0
2016-11-10,36.431,36.431,34.102,34.122,559144,0
2016-11-11,33.725,33.784,32.696,33.278,657335,0
2016-11-14,33.366,33.409,31.019,32.017,589803,0
2016-11-15,32.434,33.744,32.261,33.608,459038,0
2016-11-16,33.076,33.434,32.885,33.231,229425,0
2016-11-17,33.221,33.793,32.871,32.9,285333,0
2016-11-18,32.92,33.123,32.609,32.658,317878,0
2016-11-21,33.142,33.347,32.57,32.678,433319,0
2016-11-22,32.784,32.784,31.872,31.97,752700,0
2016-11-23,31.59,32.658,31.421,32.143,382743,0
2016-11-25,32.066,32.377,31.882,32.017,237681,0
2016-11-28,31.852,32.696,31.707,31.785,479683,0
2016-11-29,31.504,32.153,31.058,31.514,342885,0
2016-11-30,31.872,32.639,31.561,32.493,625833,0
2016-12-01,32.609,33.648,32.609,33.172,453794,0
2016-12-02,32.95,33.676,32.95,33.483,350474,0
2016-12-05,33.676,34.327,33.676,34.201,229334,0
2016-12-06,34.327,34.627,34.142,34.529,309979,0
2016-12-07,34.618,35.209,34.433,34.743,383609,0
2016-12-08,34.665,35.432,34.618,35.267,339183,0
2016-12-09,34.879,35.005,34.452,34.665,664944,0
2016-12-12,34.782,35.161,34.782,34.889,542845,0
2016-12-13,35.597,36.052,35.101,35.703,1192527,0
2016-12-14,35.47,35.742,34.899,34.918,366034,0
2016-12-15,35.073,35.985,34.694,35.965,362814,0
2016-12-16,35.917,36.44,35.693,35.859,385013,0
2016-12-19,35.684,35.684,34.928,35.161,267045,0
2016-12-20,35.237,35.413,35.044,35.151,336447,0
2016-12-21,35.141,35.548,34.879,34.937,187974,0
2016-12-22,34.724,35.403,34.529,35.247,431569,0
2016-12-23,35.141,35.344,34.928,35.189,74347,0
2016-12-27,35.332,35.45,35.088,35.284,207924,0
2016-12-28,35.391,35.42,34.746,35.205,186376,0
2016-12-29,35.284,35.851,35.152,35.626,129243,0
2016-12-30,35.537,36.14,35.537,35.871,98196,0
2017-01-03,36.36,36.819,35.861,36.388,447465,0
2017-01-04,36.642,36.897,36.408,36.525,200012,0
2017-01-05,36.515,37.298,36.515,37.21,180492,0
2017-01-06,37.083,37.562,37.083,37.356,312997,0
2017-01-09,37.356,37.552,36.966,37.542,117084,0
2017-01-10,37.455,37.621,37.131,37.415,691670,0
2017-01-11,37.503,37.611,36.877,37.455,222245,0
2017-01-12,37.611,37.944,37.493,37.503,789056,0
2017-01-13,37.396,37.523,36.897,37.141,220331,0
2017-01-17,37.073,37.333,36.887,37.22,326045,0
2017-01-18,37.268,37.415,36.897,37.004,833293,0
2017-01-19,37.064,37.064,36.594,36.711,189332,0
2017-01-20,36.839,37.161,36.75,37.131,150230,0
2017-01-23,37.103,37.338,36.789,37.093,308419,0
2017-01-24,36.994,37.313,36.877,36.926,172840,0
2017-01-25,37.201,37.405,36.966,37.405,169157,0
2017-01-26,37.288,37.415,36.976,37.405,260419,0
2017-01-27,37.288,37.562,37.181,37.201,107399,0
2017-01-30,36.799,37.103,36.652,36.946,204538,0
2017-01-31,36.839,37.083,36.672,37.024,305472,0
2017-02-01,37.131,37.288,36.994,37.161,509793,0
2017-02-02,37.064,37.944,37.024,37.826,136705,0
2017-02-03,38.08,38.354,38.002,38.159,141190,0
2017-02-06,38.012,38.241,38.002,38.042,153073,0
2017-02-07,38.061,38.189,37.493,37.562,179734,0
2017-02-08,37.278,37.278,36.819,36.867,358062,0
2017-02-09,37.073,37.288,36.624,37.093,322912,0
2017-02-10,37.093,37.371,36.809,37.229,290504,0
2017-02-13,37.161,37.161,36.799,37.112,164316,0
2017-02-14,37.122,37.249,36.584,36.721,308063,0
2017-02-15,36.614,37.181,36.505,37.181,254020,0
2017-02-16,37.318,37.953,37.298,37.542,311034,0
2017-02-17,37.151,37.151,36.789,36.956,209253,0
2017-02-21,37.064,37.064,36.565,36.702,346432,0
2017-02-22,36.651,37.239,36.388,36.877,360165,0
2017-02-23,36.858,38.099,36.858,38.061,476959,0
2017-02-24,37.328,37.64,36.672,36.741,345034,0
2017-02-27,36.711,37.278,36.619,37.249,191223,0
2017-02-28,37.103,37.239,36.525,36.525,237506,0
2017-03-01,36.867,37.034,36.437,36.839,343553,0
2017-03-02,36.652,36.652,35.871,35.9,297925,0
2017-03-03,35.978,36.256,35.694,36.193,135623,0
2017-03-06,36.076,36.291,35.89,36.115,227733,0
2017-03-07,36.144,36.457,35.938,36.408,228799,0
2017-03-08,36.467,36.642,35.811,35.851,283438,0
2017-03-09,35.871,35.9,35.528,35.567,623097,0
2017-03-10,35.801,36.32,35.801,36.036,199400,0
2017-03-13,36.076,36.418,35.821,36.408,239257,0
2017-03-14,36.154,36.154,35.352,35.381,542018,0
2017-03-15,35.469,36.262,35.469,36.222,288038,0
2017-03-16,36.457,36.897,36.428,36.809,235695,0
2017-03-17,37.024,37.885,37.024,37.093,312952,0
2017-03-20,37.054,37.845,37.054,37.631,160734,0
2017-03-21,37.826,37.865,37.405,37.699,429940,0
2017-03-22,37.493,38.09,37.131,38.012,292995,0
2017-03-23,38.042,38.256,37.817,38.099,368380,0
2017-03-24,38.207,38.54,38.039,38.501,257190,0
2017-03-27,38.266,38.589,37.953,38.52,252625,0
2017-03-28,38.462,39.488,38.442,39.488,715522,0
2017-03-29,39.674,39.674,39.127,39.587,316480,0
2017-03-30,39.535,40.029,39.51,39.771,278377,0
2017-03-31,39.673,39.831,39.151,39.309,344630,0
2017-04-03,39.555,40.383,39.545,39.89,338914,0
2017-04-04,39.841,40.157,39.457,40.147,230018,0
2017-04-05,40.176,40.867,40.009,40.057,607605,0
2017-04-06,40.147,40.639,39.811,39.821,251154,0
2017-04-07,39.791,40.067,39.545,39.653,338086,0
2017-04-10,39.555,40.057,39.555,40.057,210009,0
2017-04-11,40.107,40.107,39.585,40.009,138305,0
2017-04-12,40.097,40.097,39.683,39.723,145011,0
2017-04-13,39.485,39.653,38.559,38.569,182115,0
2017-04-17,38.815,39.9,38.815,39.851,190375,0
2017-04-18,39.219,39.871,39.181,39.427,204069,0
2017-04-19,39.407,39.83,38.243,38.333,310339,0
2017-04-20,38.579,39.003,38.391,38.855,252571,0
2017-04-21,38.904,39.052,38.559,38.687,238950,0
2017-04-24,39.417,39.417,38.983,39.229,500659,0
2017-04-25,39.633,39.633,38.924,39.319,267663,0
2017-04-26,39.387,39.703,38.619,38.993,392186,0
2017-04-27,38.875,38.875,38.047,38.372,336929,0
2017-04-28,38.273,39.181,38.195,38.933,542472,0
2017-05-01,38.993,39.989,38.993,39.575,217508,0
2017-05-02,39.723,39.909,39.003,39.19,317788,0
2017-05-03,39.171,39.53,38.973,39.269,244377,0
2017-05-04,39.209,39.535,39.091,39.229,586653,0
2017-05-05,39.279,39.999,39.166,39.909,408818,0
2017-05-08,40.057,40.413,39.864,40.413,366146,0
2017-05-09,40.649,40.729,40.235,40.669,451556,0
2017-05-10,40.876,41.871,40.737,41.833,647465,0
2017-05-11,41.901,42.857,41.783,42.523,777202,0
2017-05-12,42.542,42.942,42.414,42.581,153987,0
2017-05-15,42.907,43.715,42.907,43.617,236259,0
2017-05-16,43.844,44.751,43.844,44.129,437513,0
2017-05-17,43.765,43.765,43.193,43.291,353789,0
2017-05-18,42.857,42.986,41.871,42.759,613305,0
2017-05-19,43.134,45.608,43.134,44.139,709373,0
2017-05-22,44.327,44.327,43.637,43.676,516105,0
2017-05-23,43.883,44.455,43.371,43.656,476033,0
2017-05-24,43.617,44.267,43.439,43.705,436859,0
2017-05-25,43.834,43.873,43.114,43.41,398443,0
2017-05-26,43.39,43.647,43.045,43.567,314674,0
2017-05-30,43.203,43.499,42.966,43.094,428094,0
2017-05-31,43.272,43.429,42.769,43.39,704103,0
2017-06-01,43.39,44.09,43.232,43.715,624574,0
2017-06-02,43.725,43.834,43.449,43.666,442978,0
2017-06-05,43.686,44.297,43.686,44.179,192650,0
2017-06-06,44.061,45.234,44.061,44.81,301643,0
2017-06-07,44.839,45.184,44.356,44.928,363673,0
2017-06-08,44.928,44.928,44.044,44.248,322666,0
2017-06-09,44.07,44.401,43.725,43.923,274305,0
2017-06-12,43.863,44.031,43.597,43.913,434017,0
2017-06-13,43.913,44.751,43.794,44.701,301411,0
2017-06-14,44.839,45.204,44.78,44.839,299503,0
2017-06-15,44.337,44.869,44.065,44.83,346150,0
2017-06-16,44.889,45.322,44.425,45.184,566941,0
2017-06-19,45.145,46.53,45.145,46.318,629594,0
2017-06-20,46.003,46.062,44.366,44.415,1128069,0
2017-06-21,44.386,44.386,42.187,42.247,335871,0
2017-06-22,42.305,42.562,41.724,41.753,670352,0
2017-06-23,41.773,42.167,41.349,41.931,337562,0
2017-06-26,42.128,42.601,41.931,42.227,77151,0
2017-06-27,42.157,42.651,42.157,42.581,230420,0
2017-06-28,42.917,44.918,42.739,44.218,546958,0
2017-06-29,44.534,44.741,43.538,44.001,336560,0
2017-06-30,44.241,44.36,43.338,44.231,262982,0
2017-07-03,44.321,45.363,44.321,44.648,78914,0
2017-07-05,44.638,44.698,44.003,44.172,277520,0
2017-07-06,44.211,44.767,43.794,43.854,214323,0
2017-07-07,43.993,44.142,43.308,43.586,223430,0
2017-07-10,43.626,44.112,43.516,43.745,247919,0
2017-07-11,43.824,44.38,43.636,44.202,200841,0
2017-07-12,44.48,45.383,44.48,45.314,251500,0
2017-07-13,45.453,45.542,44.936,45.284,208843,0
2017-07-14,45.304,45.462,44.321,44.837,373302,0
2017-07-17,44.847,44.946,44.182,44.261,443258,0
2017-07-18,44.221,44.698,44.119,44.569,274290,0
2017-07-19,44.748,44.931,43.665,43.695,345437,0
2017-07-20,43.834,44.112,43.427,43.626,272419,0
2017-07-21,43.586,43.859,43.149,43.318,194829,0
2017-07-24,43.407,43.481,42.871,43.229,461419,0
2017-07-25,43.655,44.728,43.437,43.606,417465,0
2017-07-26,43.626,43.626,43.035,43.139,552406,0
2017-07-27,43.219,43.616,43.05,43.497,559448,0
2017-07-28,43.248,43.725,43.07,43.685,356233,0
2017-07-31,43.675,43.768,43.109,43.427,203947,0
2017-08-01,43.675,44.202,43.621,44.023,297799,0
2017-08-02,44.013,44.182,43.775,44.023,220602,0
2017-08-03,43.924,44.192,42.98,43.884,185823,0
2017-08-04,44.161,44.161,43.462,43.665,103251,0
2017-08-07,43.665,43.864,43.034,43.387,177769,0
2017-08-08,43.397,43.755,43.179,43.199,199693,0
2017-08-09,42.861,42.861,41.888,42.305,619629,0
2017-08-10,42.007,42.434,41.793,42.176,596638,0
2017-08-11,41.858,43.397,41.63,43.169,294563,0
2017-08-14,43.467,43.904,43.01,43.119,359822,0
2017-08-15,43.159,43.199,41.918,42.345,466656,0
2017-08-16,42.434,44.291,42.265,43.983,362387,0
2017-08-17,43.874,44.311,42.593,42.702,1148551,0
2017-08-18,42.722,43.953,42.663,43.735,169465,0
2017-08-21,43.794,44.42,43.377,43.933,129452,0
2017-08-22,44.082,44.271,43.705,43.794,104032,0
2017-08-23,43.675,44.41,43.536,44.36,1002522,0
2017-08-24,44.44,44.638,43.646,43.725,226833,0
2017-08-25,43.894,44.579,43.363,44.47,162044,0
2017-08-28,44.341,44.529,43.655,43.755,191104,0
2017-08-29,43.576,44.738,43.407,44.648,352078,0
2017-08-30,44.599,44.604,43.576,43.775,214634,0
2017-08-31,44.072,45.175,43.844,45.085,331513,0
2017-09-01,45.204,47.22,45.204,47.101,459229,0
2017-09-05,46.952,48.084,46.952,47.13,587579,0
2017-09-06,47.269,48.391,47.2,47.994,888160,0
2017-09-07,48.034,48.153,47.428,47.607,782643,0
2017-09-08,47.647,47.925,47.299,47.567,529628,0
2017-09-11,47.855,48.223,47.508,47.885,206866,0
2017-09-12,48.024,48.262,47.269,47.617,634056,0
2017-09-13,47.657,47.835,47.448,47.478,260342,0
2017-09-14,47.438,47.627,46.793,47.061,440339,0
2017-09-15,46.892,47.369,46.506,47.13,313811,0
2017-09-18,47.259,47.398,46.833,47.011,190445,0
2017-09-19,47.081,47.304,46.505,46.862,266549,0
2017-09-20,46.614,46.823,45.403,45.78,512169,0
2017-09-21,45.75,46.371,45.701,46.147,476539,0
2017-09-22,46.068,47.448,46.068,47.081,226984,0
2017-09-25,46.833,47.329,46.247,46.247,132414,0
2017-09-26,46.267,46.425,45.681,45.8,348473,0
2017-09-27,46.05,46.3,45.7,45.88,327083,0
2017-09-28,45.84,46.14,45.66,45.68,991726,0
2017-09-29,45.73,45.795,45.15,45.79,604158,0
2017-10-02,45.73,46.28,45.565,45.89,149560,0
2017-10-03,45.92,46.275,45.65,46.17,155582,0
2017-10-04,45.5,45.85,45.06,45.69,433439,0
2017-10-05,45.74,46.21,45.74,45.86,261535,0
2017-10-06,45.67,45.67,44.84,45.26,473117,0
2017-10-09,45.24,45.39,44.54,44.57,207463,0
2017-10-10,44.6,45.06,44.5,44.62,227192,0
2017-10-11,44.75,44.79,44.13,44.36,236907,0
2017-10-12,44.34,44.72,44,44.6,475755,0
2017-10-13,44.83,44.92,44.545,44.8,163255,0
2017-10-16,44.92,45.135,42.6,43.43,332331,0
2017-10-17,43.41,44.21,43.41,44.05,470042,0
2017-10-18,44.03,44.25,43.7489,44.19,651841,0
2017-10-19,43.89,44.0944,43.78,43.88,328846,0
2017-10-20,44.03,44.03,43.44,43.49,156686,0
2017-10-23,43.35,43.7,43.14,43.27,249523,0
2017-10-24,43.35,43.35,42.62,42.67,301352,0
2017-10-25,42.94,42.94,42.24,42.48,457333,0
2017-10-26,42.59,43.02,42.47,42.57,261551,0
2017-10-27,41.28,41.75,39.39,39.57,2479307,0
2017-10-30,39.24,39.49,37.95,38.03,1435910,0
2017-10-31,37.93,38.13,37.41,37.75,676057,0
2017-11-01,37.96,38.41,37.45,37.74,980139,0
2017-11-02,37.53,37.68,37.17,37.52,489597,0
2017-11-03,37.41,37.66,36.44,36.99,460302,0
2017-11-06,36.95,37.32,36.385,37.28,269866,0
2017-11-07,37.24,37.66,36.88,37.53,403690,0
2017-11-08,37.53,38.46,37.53,38.16,607896,0
2017-11-09,38.06,39.17,38.06,38.84,732432,0
2017-11-10,38.75,39.06,38.46,38.63,262651,0
