Date,Open,High,Low,Close,Volume,OpenInt
2006-08-10,18.052,18.052,18.052,18.052,0,0
2006-08-11,21.491,22.519,20.887,21.361,2533374,0
2006-08-14,22.049,22.95,21.661,22.007,495599,0
2006-08-15,22.563,24.282,22.444,22.874,279909,0
2006-08-16,23.21,26.071,23.21,24.282,456628,0
2006-08-17,24.496,25.768,24.282,24.842,266647,0
2006-08-18,24.842,25.768,24.379,25.768,109008,0
2006-08-21,26.045,26.543,25.571,26.433,160079,0
2006-08-22,26.604,26.989,25.786,26.027,82599,0
2006-08-23,26.027,26.647,25.659,26.363,144726,0
2006-08-24,26.363,27.112,25.958,26.93,83067,0
2006-08-25,27.024,27.636,26.776,27.249,171366,0
2006-08-28,27.033,27.204,25.719,25.821,91673,0
2006-08-29,25.65,25.65,24.282,24.625,219764,0
2006-08-30,24.496,24.927,23.852,24.713,79575,0
2006-08-31,24.728,25.305,24.584,24.713,76087,0
2006-09-01,24.756,24.799,23.982,24.789,68292,0
2006-09-05,24.893,25.443,24.893,25.238,153564,0
2006-09-06,25.185,25.34,24.37,24.625,52237,0
2006-09-07,24.496,24.496,23.554,23.597,69570,0
2006-09-08,23.527,23.554,22.702,22.856,57237,0
2006-09-11,22.906,23.63,22.734,23.588,59448,0
2006-09-12,23.757,24.919,23.464,24.679,110056,0
2006-09-13,24.728,26.131,24.728,25.786,190678,0
2006-09-14,25.659,26.389,25.615,26.278,76433,0
2006-09-15,26.235,26.731,25.675,26.26,92838,0
2006-09-18,26.201,26.26,25.753,25.985,47699,0
2006-09-19,25.985,25.985,24.893,25.958,89697,0
2006-09-20,25.874,27.078,25.65,25.786,97026,0
2006-09-21,25.786,26.061,25.358,25.761,72015,0
2006-09-22,25.786,25.874,25.4,25.443,19894,0
2006-09-25,25.443,26.534,25.143,25.916,63054,0
2006-09-26,26.088,26.088,25.571,25.786,36533,0
2006-09-27,25.786,25.958,25.443,25.65,55145,0
2006-09-28,25.65,25.83,25.296,25.547,103539,0
2006-09-29,25.487,25.487,24.282,24.756,152517,0
2006-10-02,24.756,25.288,24.713,24.859,41651,0
2006-10-03,24.772,25.057,24.669,24.97,29198,0
2006-10-04,24.927,26.818,24.505,26.794,83997,0
2006-10-05,26.879,26.879,26.251,26.731,117736,0
2006-10-06,26.731,28.786,26.647,27.187,116106,0
2006-10-09,27.936,29.103,27.677,28.795,170435,0
2006-10-10,28.881,29.656,28.839,28.839,151123,0
2006-10-11,28.795,29.276,28.106,29.103,130530,0
2006-10-12,29.233,30.327,29.233,30.085,68639,0
2006-10-13,30.015,30.015,29.303,29.527,47233,0
2006-10-16,29.74,30.293,29.568,30.008,65032,0
2006-10-17,30.173,30.302,29.576,29.929,46888,0
2006-10-18,29.938,29.98,28.212,28.65,54679,0
2006-10-19,28.65,30.302,28.65,30.302,165549,0
2006-10-20,30.516,31.029,29.74,30.411,123786,0
2006-10-23,31.201,32.148,30.858,31.658,231280,0
2006-10-24,31.804,32.491,31.727,31.925,146933,0
2006-10-25,32.06,32.224,31.933,32.192,48629,0
2006-10-26,32.232,34.142,32.224,33.868,106798,0
2006-10-27,34.127,34.424,33.695,33.789,103306,0
2006-10-30,33.575,33.953,32.965,33.093,87138,0
2006-10-31,33.436,33.436,31.047,31.53,184163,0
2006-11-01,31.408,31.718,29.396,30.901,223252,0
2006-11-02,30.688,30.688,29.439,29.947,99234,0
2006-11-03,29.947,30.516,29.947,30.516,145193,0
2006-11-06,29.069,30.817,28.771,29.79,335402,0
2006-11-07,29.79,30.945,28.073,28.761,253152,0
2006-11-08,28.968,29.665,26.201,27.677,298874,0
2006-11-09,27.161,27.611,26.001,27.112,261993,0
2006-11-10,27.112,27.816,27.104,27.677,174390,0
2006-11-13,27.505,27.549,26.835,27.513,137860,0
2006-11-14,27.575,29.74,27.575,29.568,199401,0
2006-11-15,29.519,30.901,29.439,30.173,162639,0
2006-11-16,29.827,32.148,29.827,31.734,308528,0
2006-11-17,31.694,32.791,30.996,32.491,142976,0
2006-11-20,33.093,33.093,31.847,32.835,96559,0
2006-11-21,32.791,32.791,32.26,32.277,26639,0
2006-11-22,32.277,32.277,31.718,31.856,34434,0
2006-11-24,31.856,32.2,31.461,32.053,36065,0
2006-11-27,32.06,32.06,30.342,30.858,150776,0
2006-11-28,30.771,31.065,30.455,30.961,113427,0
2006-11-29,31.029,31.21,30.73,31.039,87952,0
2006-11-30,31.158,31.83,30.891,31.709,59799,0
2006-12-01,31.889,32.06,30.679,30.884,40719,0
2006-12-04,30.858,30.909,29.285,30.342,163221,0
2006-12-05,30.342,30.712,30.229,30.712,30363,0
2006-12-06,30.712,31.039,30.627,30.987,19429,0
2006-12-07,31.073,31.175,30.506,30.592,17683,0
2006-12-08,30.592,30.644,30.266,30.36,12681,0
2006-12-11,30.274,31.641,30.145,31.201,45606,0
2006-12-12,31.201,31.201,30.573,31.118,34202,0
2006-12-13,31.143,32.148,31.143,31.34,113894,0
2006-12-14,31.34,31.976,30.817,30.825,77598,0
2006-12-15,30.825,30.979,30.302,30.688,33737,0
2006-12-18,30.601,31.09,29.872,30.025,25711,0
2006-12-19,30.015,30.36,28.959,30.256,52583,0
2006-12-20,30.129,30.499,30.008,30.318,47233,0
2006-12-21,30.318,30.644,30.229,30.601,18730,0
2006-12-22,30.556,30.556,29.675,29.88,6863,0
2006-12-26,29.774,29.827,29.312,29.827,17337,0
2006-12-27,29.872,30.721,29.872,30.619,31411,0
2006-12-28,30.609,30.688,30.583,30.644,21642,0
2006-12-29,30.817,31.718,30.799,31.676,52004,0
2007-01-03,31.587,31.624,30.043,31.38,60148,0
2007-01-04,31.38,32.922,31.372,32.537,49674,0
2007-01-05,32.405,32.878,31.632,31.804,54212,0
2007-01-08,31.587,31.596,30.834,30.927,67706,0
2007-01-09,30.817,31.09,30.548,30.945,27689,0
2007-01-10,30.858,32.447,30.455,31.571,77134,0
2007-01-11,31.76,32.26,31.658,32.148,28153,0
2007-01-12,32.216,32.216,31.099,31.676,42811,0
2007-01-16,31.632,31.889,30.799,30.901,101682,0
2007-01-17,30.858,31.047,30.858,30.858,32689,0
2007-01-18,30.877,30.877,30.085,30.376,48046,0
2007-01-19,30.256,30.293,29.837,30.085,33040,0
2007-01-22,29.955,29.955,28.795,28.915,103306,0
2007-01-23,28.795,28.813,28.538,28.597,100050,0
2007-01-24,28.45,28.538,28.219,28.331,189512,0
2007-01-25,28.45,28.624,28.106,28.204,25362,0
2007-01-26,28.204,28.642,28.133,28.642,61659,0
2007-01-29,28.624,28.71,28.212,28.444,46768,0
2007-01-30,28.235,29.166,28.235,29.148,21055,0
2007-01-31,28.976,29.396,28.864,29.13,25711,0
2007-02-01,29.13,29.158,27.756,27.823,75502,0
2007-02-02,27.823,28.986,27.549,28.986,76785,0
2007-02-05,28.949,29.174,28.341,28.555,13151,0
2007-02-06,28.571,29.276,28.547,29.184,33853,0
2007-02-07,29.312,29.354,29.086,29.329,25014,0
2007-02-08,29.354,29.379,29.276,29.321,37575,0
2007-02-09,29.321,30.229,29.321,30.008,111918,0
2007-02-12,30.034,30.129,29.139,29.224,18962,0
2007-02-13,29.224,29.224,28.528,28.538,36180,0
2007-02-14,28.528,29.638,28.505,29.052,56310,0
2007-02-15,29.052,29.242,28.227,28.315,112265,0
2007-02-16,28.27,28.642,28.083,28.083,121225,0
2007-02-20,28.083,28.253,27.719,28.005,62824,0
2007-02-21,27.98,28.495,27.98,28.106,63634,0
2007-02-22,28.106,28.666,27.936,28.408,112614,0
2007-02-23,28.323,28.968,28.323,28.71,27920,0
2007-02-26,28.71,28.752,28.186,28.28,98888,0
2007-02-27,28.195,28.27,27.334,27.334,71429,0
2007-02-28,28.125,28.28,27.068,27.584,104354,0
2007-03-01,27.42,27.892,26.914,27.481,143909,0
2007-03-02,27.439,27.594,27.292,27.42,34551,0
2007-03-05,27.334,27.369,26.061,26.517,53165,0
2007-03-06,26.526,27.473,26.517,27.369,77015,0
2007-03-07,27.334,27.334,26.948,27.043,6632,0
2007-03-08,27.043,27.386,27.043,27.214,21289,0
2007-03-09,27.3,27.3,26.948,27.161,22338,0
2007-03-12,27.154,27.378,27.059,27.334,9656,0
2007-03-13,27.334,27.473,26.688,26.888,78062,0
2007-03-14,26.904,27.971,26.87,27.685,33271,0
2007-03-15,27.756,27.866,27.594,27.719,14309,0
2007-03-16,27.719,28.399,27.594,28.106,83764,0
2007-03-19,28.186,28.245,28.106,28.186,14774,0
2007-03-20,28.204,28.444,28.152,28.27,6400,0
2007-03-21,28.28,28.28,27.214,27.809,87721,0
2007-03-22,27.694,27.919,27.341,27.497,25362,0
2007-03-23,27.481,27.849,27.231,27.497,102263,0
2007-03-26,27.489,27.505,26.835,26.989,89119,0
2007-03-27,26.997,26.997,26.862,26.982,19546,0
2007-03-28,26.982,27.308,26.098,26.269,150427,0
2007-03-29,26.433,27.317,25.615,26.81,158222,0
2007-03-30,26.888,27.078,26.81,26.81,44439,0
2007-04-02,26.731,27.068,25.916,26.604,33621,0
2007-04-03,26.639,27.178,26.389,27.095,98307,0
2007-04-04,27.068,27.566,26.997,27.078,32343,0
2007-04-05,27.078,27.651,26.862,27.168,66544,0
2007-04-09,27.087,27.594,26.989,27.464,14543,0
2007-04-10,27.42,28.444,26.705,26.818,81318,0
2007-04-11,26.613,26.647,25.778,25.908,157405,0
2007-04-12,25.993,26.182,25.443,26.061,46999,0
2007-04-13,26.079,26.218,26.071,26.131,34088,0
2007-04-16,26.26,27.694,26.235,27.341,43395,0
2007-04-17,27.402,27.497,26.997,27.127,60847,0
2007-04-18,27.104,27.402,26.989,27.292,31993,0
2007-04-19,27.249,27.619,27.043,27.369,11283,0
2007-04-20,27.455,28.399,27.326,28.383,59098,0
2007-04-23,28.219,28.986,27.411,28.468,39205,0
2007-04-24,28.366,28.366,27.481,27.619,47466,0
2007-04-25,27.719,27.874,26.647,26.87,69336,0
2007-04-26,26.922,27.112,26.451,26.647,50607,0
2007-04-27,26.56,26.722,26.106,26.106,30251,0
2007-04-30,26.106,26.639,24.799,24.876,793893,0
2007-05-01,24.952,25.391,24.772,24.936,399505,0
2007-05-02,24.988,25.229,24.713,24.842,67476,0
2007-05-03,24.91,26.218,24.713,24.919,139837,0
2007-05-04,24.927,25.185,24.747,25.185,90744,0
2007-05-07,25.202,26.001,25.013,25.71,84924,0
2007-05-08,25.786,25.874,25.451,25.65,44675,0
2007-05-09,25.786,26.433,25.314,25.786,88533,0
2007-05-10,25.865,25.943,24.988,25.1,38856,0
2007-05-11,25.115,25.58,24.885,25.185,99003,0
2007-05-14,24.756,26.201,24.713,26.079,136934,0
2007-05-15,27.832,28.341,25.786,26.098,199285,0
2007-05-16,26.071,26.088,25.1,26.053,147052,0
2007-05-17,26.053,26.46,25.4,26.088,194867,0
2007-05-18,25.916,26.543,25.4,25.4,1955057,0
2007-05-21,25.468,26.482,25.468,26.071,433241,0
2007-05-22,26.045,26.045,25.703,25.874,120526,0
2007-05-23,25.874,26.131,24.936,25.374,287356,0
2007-05-24,25.365,25.908,25.305,25.564,151358,0
2007-05-25,25.564,25.703,25.365,25.631,43976,0
2007-05-29,25.744,26.647,25.675,26.613,147633,0
2007-05-30,26.475,27.439,26.475,27.231,204638,0
2007-05-31,27.276,27.849,26.587,27.257,237330,0
2007-06-01,27.464,28.106,27.334,27.954,136463,0
2007-06-04,27.954,28.366,27.756,28.073,79809,0
2007-06-05,28.048,28.366,27.317,28.366,35716,0
2007-06-06,27.98,27.98,26.879,27.276,145772,0
2007-06-07,27.393,27.594,26.475,26.632,134487,0
2007-06-08,26.731,26.997,26.414,26.647,109358,0
2007-06-11,26.776,26.794,26.398,26.656,66544,0
2007-06-12,26.106,26.647,25.631,26.398,69687,0
2007-06-13,26.613,26.948,26.182,26.688,54792,0
2007-06-14,26.475,26.948,26.371,26.424,75853,0
2007-06-15,26.81,27.54,26.045,26.226,427076,0
2007-06-18,26.226,26.31,25.065,25.193,366000,0
2007-06-19,25.193,25.883,25.193,25.668,193236,0
2007-06-20,25.865,26.209,25.143,25.305,176251,0
2007-06-21,25.505,25.505,24.799,25.073,112502,0
2007-06-22,25.125,25.125,23.734,23.879,591113,0
2007-06-25,23.938,24.223,23.844,24.223,194401,0
2007-06-26,24.24,24.462,23.912,24.413,73410,0
2007-06-27,24.25,24.704,24.075,24.325,125297,0
2007-06-28,24.325,25.022,24.299,24.825,140767,0
2007-06-29,24.927,25.744,24.927,25.588,124367,0
2007-07-02,25.588,25.659,25.408,25.659,208826,0
2007-07-03,25.812,26.442,25.694,25.856,53052,0
2007-07-05,25.898,25.935,25.605,25.795,41764,0
2007-07-06,25.726,25.821,25.487,25.71,81436,0
2007-07-09,25.703,25.71,24.893,25.185,77715,0
2007-07-10,25.013,25.753,24.952,25.229,112846,0
2007-07-11,25.109,25.537,25.109,25.358,46888,0
2007-07-12,25.487,26.098,25.487,25.786,66660,0
2007-07-13,25.659,25.659,25.272,25.58,33390,0
2007-07-16,25.443,25.761,25.115,25.229,65032,0
2007-07-17,25.177,25.358,24.944,24.944,80157,0
2007-07-18,24.756,24.756,23.639,24.101,107264,0
2007-07-19,24.325,24.738,24.11,24.505,53629,0
2007-07-20,24.453,24.453,22.847,22.985,233723,0
2007-07-23,22.985,23.275,22.212,22.358,203475,0
2007-07-24,22.822,23.784,21.609,21.815,493390,0
2007-07-25,22.064,22.341,21.747,22.236,99700,0
2007-07-26,22.132,22.132,19.771,20.767,278049,0
2007-07-27,20.568,21.138,19.805,21.025,128438,0
2007-07-30,21.016,21.705,20.33,21.515,81205,0
2007-07-31,21.79,21.878,20.241,20.664,160894,0
2007-08-01,20.587,20.776,19.512,20.159,140422,0
2007-08-02,20.191,20.304,19.022,19.022,160894,0
2007-08-03,19.039,19.039,17.132,17.234,210222,0
2007-08-06,17.27,17.621,16.031,17.191,444061,0
2007-08-07,16.761,19.822,16.761,17.665,506420,0
2007-08-08,17.708,18.918,16.442,17.708,364137,0
2007-08-09,17.45,18.326,17.279,18.171,406134,0
2007-08-10,18.076,18.91,17.964,18.609,450924,0
2007-08-13,18.91,19.651,18.566,18.703,228719,0
2007-08-14,18.671,18.773,17.596,18.008,352620,0
2007-08-15,18.061,18.394,17.123,17.32,515029,0
2007-08-16,17.493,19.434,17.474,18.533,516190,0
2007-08-17,19.261,22.408,18.394,19.822,234304,0
2007-08-20,19.856,19.942,18.232,18.91,113079,0
2007-08-21,18.996,20.422,18.789,19.924,100865,0
2007-08-22,20.113,20.241,19.314,19.752,139837,0
2007-08-23,19.856,20.521,19.53,19.598,145193,0
2007-08-24,19.572,19.83,18.799,18.91,82833,0
2007-08-27,18.652,18.91,17.983,18.258,114826,0
2007-08-28,18.119,18.224,17.604,17.681,190793,0
2007-08-29,17.749,18.359,17.586,18.188,240586,0
2007-08-30,18.188,18.558,18,18.24,78411,0
2007-08-31,18.421,18.421,17.888,18.008,98539,0
2007-09-04,18.042,18.224,18.008,18.171,152401,0
2007-09-05,18.351,18.351,18.085,18.094,135998,0
2007-09-06,18.326,18.695,18.061,18.25,63403,0
2007-09-07,18.094,18.292,17.912,17.93,138326,0
2007-09-10,18.179,18.695,17.957,18.017,89927,0
2007-09-11,18.052,18.438,18.033,18.404,90161,0
2007-09-12,18.258,19.118,18.258,18.937,73991,0
2007-09-13,18.91,18.989,18.446,18.893,82833,0
2007-09-14,18.601,18.766,18,18.454,73525,0
2007-09-17,18.429,18.766,17.948,18.094,109825,0
2007-09-18,18.258,19.985,18.052,19.907,160198,0
2007-09-19,19.985,20.69,19.847,20.513,135763,0
2007-09-20,20.578,20.629,19.951,20.028,89348,0
2007-09-21,20.215,20.895,19.589,20.476,101330,0
2007-09-24,20.321,20.521,19.873,20.233,119362,0
2007-09-25,20.149,20.981,19.985,20.914,138674,0
2007-09-26,21.007,21.473,20.527,21.353,155658,0
2007-09-27,21.464,22.401,21.361,21.893,174508,0
2007-09-28,21.893,23.113,21.394,22.599,160894,0
2007-10-01,22.538,22.538,21.618,22.331,263971,0
2007-10-02,22.435,22.985,21.878,21.953,228719,0
2007-10-03,21.953,23.103,21.878,22.151,173111,0
2007-10-04,22.236,22.478,21.697,22.444,109124,0
2007-10-05,22.734,23.183,22.151,23.037,123318,0
2007-10-08,22.892,23.045,22.349,22.924,70150,0
2007-10-09,22.95,23.973,22.742,23.973,202428,0
2007-10-10,23.879,23.879,22.659,23.131,147749,0
2007-10-11,23.266,23.302,22.221,22.839,64100,0
2007-10-12,22.915,23.235,22.761,23.054,61774,0
2007-10-15,23.037,23.447,22.097,22.245,79344,0
2007-10-16,22.288,22.667,22.057,22.58,80627,0
2007-10-17,22.761,22.761,21.635,22.031,58286,0
2007-10-18,21.944,21.944,20.793,21.058,152517,0
2007-10-19,20.895,21.058,19.563,19.985,182652,0
2007-10-22,19.676,20.776,19.676,20.707,44091,0
2007-10-23,20.845,20.845,19.692,20.439,40019,0
2007-10-24,20.33,20.348,19.503,19.805,86907,0
2007-10-25,19.959,20.422,19.512,20.321,42347,0
2007-10-26,20.724,21.491,20.466,21.491,46068,0
2007-10-29,21.491,21.661,20.793,21.534,86556,0
2007-10-30,21.482,22.064,21.344,21.661,48163,0
2007-10-31,21.581,22.742,21.581,22.288,116569,0
2007-11-01,21.747,23.383,21.747,21.934,190678,0
2007-11-02,22.116,22.116,20.568,20.837,141584,0
2007-11-05,20.75,21.798,20.699,21.678,121110,0
2007-11-06,21.491,22.435,21.491,22.212,76550,0
2007-11-07,21.962,22.305,21.534,21.934,75502,0
2007-11-08,21.934,22.16,21.246,21.98,165082,0
2007-11-09,21.534,22.761,20.931,22.089,235467,0
2007-11-12,22.179,22.761,21.919,22.081,69455,0
2007-11-13,22.151,22.519,21.335,22.366,122736,0
2007-11-14,22.366,23.2,21.971,22.221,84113,0
2007-11-15,22.072,22.529,20.559,21.327,87952,0
2007-11-16,21.369,22.538,21.221,21.221,75270,0
2007-11-19,20.887,21.007,19.409,19.692,162293,0
2007-11-20,19.771,20.121,18.523,18.901,127972,0
2007-11-21,18.766,18.937,16.813,17.242,371699,0
2007-11-23,17.242,17.518,16.658,17.509,163689,0
2007-11-26,17.509,17.621,15.945,15.953,374141,0
2007-11-27,15.953,17.758,15.912,17.637,266647,0
2007-11-28,17.708,19.134,17.458,19.004,375891,0
2007-11-29,18.85,18.85,17.337,18.094,208012,0
2007-11-30,18.326,19.547,18,18.025,263274,0
2007-12-03,18.025,18.336,17.07,17.405,182067,0
2007-12-04,17.14,18.404,17.14,17.921,95515,0
2007-12-05,18.3,18.686,17.536,18.489,189512,0
2007-12-06,18.421,18.973,18.326,18.973,191143,0
2007-12-07,18.858,19.434,18.258,19.244,214293,0
2007-12-10,19.22,20.431,19.22,19.838,256757,0
2007-12-11,19.968,20.396,19.235,19.253,185907,0
2007-12-12,19.642,20.241,18.351,18.703,108894,0
2007-12-13,18.377,18.454,17.397,18.103,99234,0
2007-12-14,17.731,17.948,17.242,17.279,101096,0
2007-12-17,17.32,17.794,16.651,17.148,86206,0
2007-12-18,17.191,17.545,16.504,17.287,64569,0
2007-12-19,17.287,17.681,16.892,17.483,95048,0
2007-12-20,17.536,17.536,16.693,17.182,83067,0
2007-12-21,17.208,18.085,17.208,17.896,136581,0
2007-12-24,17.888,18.394,17.888,18.394,23152,0
2007-12-26,18.394,19.022,18.224,18.618,73059,0
2007-12-27,18.884,19.022,18.128,18.128,127275,0
2007-12-28,18.25,18.533,18.179,18.394,126110,0
2007-12-31,18.275,18.834,17.836,18.523,57820,0
2008-01-02,18.394,18.739,17.423,17.518,111908,0
2008-01-03,17.646,17.836,17.148,17.364,93615,0
2008-01-04,17.191,17.32,16.547,16.711,351688,0
2008-01-07,16.934,17.536,16.711,17.115,167760,0
2008-01-08,17.164,17.191,16.308,16.392,379959,0
2008-01-09,16.271,16.28,15.334,15.755,265345,0
2008-01-10,15.731,16.684,15.619,16.092,187423,0
2008-01-11,16.092,16.504,15.448,15.592,140189,0
2008-01-14,15.868,15.868,15.403,15.635,105285,0
2008-01-15,15.697,15.697,14.983,15.36,163801,0
2008-01-16,15.429,16.057,14.904,15.457,98307,0
2008-01-17,15.747,16.236,15.163,15.592,140422,0
2008-01-18,15.481,16.101,15.19,15.723,193470,0
2008-01-22,15.172,16.702,14.947,15.789,83996,0
2008-01-23,15.369,16.829,14.759,16.73,144626,0
2008-01-24,16.909,17.019,16.254,16.821,75038,0
2008-01-25,17.173,17.182,15.506,16.013,89230,0
2008-01-28,15.963,16.083,14.654,15.566,299777,0
2008-01-29,15.68,16.909,15.075,16.761,174160,0
2008-01-30,16.761,17.132,15.842,16.469,121921,0
2008-01-31,16.245,16.245,15.489,15.643,236978,0
2008-02-01,15.723,16.675,15.524,16.632,164737,0
2008-02-04,16.496,17.811,16.434,17.621,167523,0
2008-02-05,17.405,17.493,16.382,16.547,116919,0
2008-02-06,16.623,16.623,15.851,15.903,143677,0
2008-02-07,15.689,16.34,15.059,16.308,178444,0
2008-02-08,16.159,16.159,15.042,15.172,129330,0
2008-02-11,15.145,15.851,14.871,15.145,152866,0
2008-02-12,15.903,17.819,15.832,16.521,388052,0
2008-02-13,16.667,17.621,16.031,17.621,174508,0
2008-02-14,17.621,18.232,16.795,17.098,248498,0
2008-02-15,16.958,17.226,16.512,17.019,83297,0
2008-02-19,17.035,17.5,16.614,16.977,155596,0
2008-02-20,16.925,17.708,16.769,17.655,90046,0
2008-02-21,17.794,17.964,17.035,17.536,88070,0
2008-02-22,17.536,17.578,16.349,17.2,99876,0
2008-02-25,17.2,18.076,16.753,18.025,127740,0
2008-02-26,17.939,18.154,17.578,17.964,112732,0
2008-02-27,17.673,18.748,17.578,18.266,147749,0
2008-02-28,18.052,18.404,17.14,17.433,200335,0
2008-02-29,17.234,17.381,16.521,16.883,177997,0
2008-03-03,16.883,17.08,16.531,16.9,123085,0
2008-03-04,16.693,16.934,16.057,16.487,126341,0
2008-03-05,16.632,17.33,16.021,16.349,132313,0
2008-03-06,16.184,16.434,15.172,15.214,91091,0
2008-03-07,15.258,15.473,14.441,15.111,157992,0
2008-03-10,15.145,15.145,14.096,14.458,114617,0
2008-03-11,14.785,15.798,14.785,15.798,160267,0
2008-03-12,15.832,15.878,14.92,14.92,105169,0
2008-03-13,14.725,15.153,14.526,14.992,232091,0
2008-03-14,15.094,15.094,14.363,14.725,215276,0
2008-03-17,14.337,14.355,13.545,14.121,216595,0
2008-03-18,14.526,14.613,14.165,14.5,219298,0
2008-03-19,14.578,14.871,14.219,14.398,344854,0
2008-03-20,14.269,15.292,14.174,15.292,279794,0
2008-03-24,15.395,16.675,15.395,15.842,174050,0
2008-03-25,15.807,16.299,15.584,15.731,123085,0
2008-03-26,15.524,15.963,15.214,15.851,197424,0
2008-03-27,15.851,15.859,14.965,14.965,109825,0
2008-03-28,15.017,15.489,14.88,14.88,113079,0
2008-03-31,14.938,15.465,14.938,15.258,96327,0
2008-04-01,15.619,16.039,15.301,15.851,203592,0
2008-04-02,15.68,15.814,15.224,15.558,169098,0
2008-04-03,15.481,16.623,15.274,16.34,122853,0
2008-04-04,16.34,16.565,15.738,15.878,124367,0
2008-04-07,15.878,15.937,15.153,15.498,96444,0
2008-04-08,15.342,15.395,14.947,15.111,95398,0
2008-04-09,15.075,15.075,14.355,14.406,107613,0
2008-04-10,14.406,14.663,14.294,14.303,79411,0
2008-04-11,14.286,14.286,13.695,13.743,180797,0
2008-04-14,13.65,13.743,12.935,13.418,164161,0
2008-04-15,13.479,13.545,13.187,13.187,119920,0
2008-04-16,13.359,14.056,13.313,14.012,118680,0
2008-04-17,13.906,13.906,13.313,13.717,121617,0
2008-04-18,14.003,14.346,13.841,14.311,154002,0
2008-04-21,14.157,14.398,13.709,13.717,111630,0
2008-04-22,13.695,13.709,12.944,13.024,122695,0
2008-04-23,13.066,13.322,12.704,12.842,111517,0
2008-04-24,12.713,13.787,12.618,13.203,210542,0
2008-04-25,13.203,13.6,12.834,13.505,51420,0
2008-04-28,13.572,14.681,13.564,14.329,139510,0
2008-04-29,14.346,14.604,14.012,14.483,264130,0
2008-04-30,14.562,14.983,14.329,14.492,93656,0
2008-05-01,14.509,15.429,14.414,15.258,248997,0
2008-05-02,15.438,15.506,14.92,14.947,373960,0
2008-05-05,15.042,15.549,14.898,15.448,332594,0
2008-05-06,15.274,15.36,14.517,14.777,246404,0
2008-05-07,14.785,14.785,13.761,13.77,144937,0
2008-05-08,13.796,13.924,13.359,13.46,246961,0
2008-05-09,13.322,13.52,12.465,12.808,211807,0
2008-05-12,12.627,12.635,10.78,11.494,572706,0
2008-05-13,11.726,11.726,11.114,11.406,474409,0
2008-05-14,11.319,11.671,11.148,11.191,361801,0
2008-05-15,11.2,11.744,10.961,11.466,454841,0
2008-05-16,11.562,12.214,11.536,12.051,539515,0
2008-05-19,12.129,12.361,11.932,12.274,349635,0
2008-05-20,12.146,12.541,12.032,12.301,763998,0
2008-05-21,12.301,12.455,12.196,12.223,352639,0
2008-05-22,12.12,12.541,11.958,12.249,238872,0
2008-05-23,12.205,12.352,12.129,12.196,184982,0
2008-05-27,12.172,12.249,11.819,12.086,143939,0
2008-05-28,12.146,12.233,11.744,12.172,200307,0
2008-05-29,12.12,12.196,11.95,12.163,107902,0
2008-05-30,12.291,12.533,11.998,12.515,226824,0
2008-06-02,12.498,12.704,11.768,12.032,154545,0
2008-06-03,12.146,12.146,11.399,11.681,169852,0
2008-06-04,11.612,12.023,11.399,11.594,203115,0
2008-06-05,11.485,11.835,11.304,11.768,110164,0
2008-06-06,11.638,11.879,11.432,11.554,305425,0
2008-06-09,11.671,11.671,11.133,11.381,191720,0
2008-06-10,11.286,11.286,10.856,11.019,836243,0
2008-06-11,10.994,10.994,10.41,10.495,458305,0
2008-06-12,10.684,10.872,10.45,10.45,222547,0
2008-06-13,10.566,10.78,10.385,10.476,192391,0
2008-06-16,10.419,10.675,10.419,10.503,173679,0
2008-06-17,10.314,10.548,10.187,10.205,129265,0
2008-06-18,10.099,10.107,9.619,9.645,178358,0
2008-06-19,9.645,9.679,9.249,9.583,254079,0
2008-06-20,9.558,9.558,9.0942,9.3093,192035,0
2008-06-23,9.283,9.283,8.613,8.6215,231493,0
2008-06-24,8.7158,8.8447,8.4065,8.7764,418121,0
2008-06-25,8.8107,9.2996,8.7331,9.1019,277259,0
2008-06-26,8.9647,9.0525,8.4752,8.6473,329891,0
2008-06-27,8.656,8.656,8.3036,8.4669,328083,0
2008-06-30,8.4925,8.5354,8.1316,8.1661,111908,0
2008-07-01,8.0713,8.0713,7.6675,8.0111,350985,0
2008-07-02,7.9597,8.0369,7.2978,7.3663,278037,0
2008-07-03,7.4781,8.2432,7.3663,8.0369,107876,0
2008-07-07,8.0026,8.0026,7.4524,7.7447,263332,0
2008-07-08,7.7875,8.0369,7.1345,7.7447,446324,0
2008-07-09,7.736,7.9681,7.4869,7.5644,250889,0
2008-07-10,7.5298,7.5469,7.1689,7.3148,252216,0
2008-07-11,7.0139,7.3148,6.5844,6.8336,296304,0
2008-07-14,7.2119,7.4781,6.5414,6.6532,248235,0
2008-07-15,6.7133,6.868,6.4124,6.6188,339310,0
2008-07-16,6.636,7.2204,6.4551,7.0486,222950,0
2008-07-17,7.1087,7.4781,7.0055,7.2719,277642,0
2008-07-18,7.3921,7.6071,7.0139,7.4954,161460,0
2008-07-21,7.5384,8.2345,7.444,8.0026,184797,0
2008-07-22,7.6503,9.035,7.5726,9.0264,269671,0
2008-07-23,9.1019,9.672,8.939,9.592,417488,0
2008-07-24,9.4629,10.27,9.0686,9.876,758136,0
2008-07-25,9.954,10.22,9.885,10.16,229660,0
2008-07-28,10.057,10.169,9.808,9.944,231806,0
2008-07-29,9.908,10.789,9.808,10.719,248539,0
2008-07-30,10.78,11.717,10.665,11.311,421548,0
2008-07-31,11.055,11.304,10.872,11.227,287005,0
2008-08-01,11.148,11.304,10.985,11.105,277410,0
2008-08-04,11.105,11.423,11.002,11.328,451049,0
2008-08-05,11.399,11.544,10.65,11.286,234036,0
2008-08-06,11.105,11.39,10.863,11.227,112154,0
2008-08-07,11.088,11.174,10.752,10.942,98641,0
2008-08-08,11.046,11.783,10.961,11.399,138965,0
2008-08-11,11.399,12.772,11.399,12.317,321765,0
2008-08-12,12.188,12.671,11.844,12.196,189775,0
2008-08-13,12.077,12.301,11.768,11.998,127312,0
2008-08-14,12.301,13.237,12.301,12.344,310991,0
2008-08-15,12.593,12.969,12.31,12.465,194120,0
2008-08-18,12.524,12.609,11.783,12.06,141716,0
2008-08-19,12.015,12.06,11.39,11.466,71762,0
2008-08-20,11.562,11.735,10.743,11.037,128963,0
2008-08-21,10.848,11.726,10.84,11.494,217868,0
2008-08-22,11.776,12.257,11.45,11.735,118117,0
2008-08-25,11.603,11.776,11.218,11.252,168540,0
2008-08-26,11.277,11.286,10.657,11.046,109852,0
2008-08-27,10.951,11.475,10.942,11.174,111035,0
2008-08-28,11.088,11.337,10.9,11.304,168099,0
2008-08-29,11.262,11.528,11.133,11.399,264867,0
2008-09-02,11.612,11.819,10.925,11.346,156007,0
2008-09-03,11.311,11.897,11.174,11.888,146375,0
2008-09-04,11.681,12.154,11.296,11.381,196389,0
2008-09-05,11.218,11.629,11.2,11.441,244695,0
2008-09-08,11.871,12.086,11.002,11.096,223727,0
2008-09-09,11.096,11.432,10.522,10.522,221807,0
2008-09-10,10.719,11.165,10.081,10.916,112224,0
2008-09-11,10.486,11.14,10.486,11.037,84372,0
2008-09-12,10.822,11.494,10.522,11.363,127504,0
2008-09-15,11.244,11.8,11.174,11.603,346813,0
2008-09-16,11.475,11.942,11.441,11.638,284956,0
2008-09-17,11.603,11.603,10.65,11.319,179553,0
2008-09-18,11.39,14.604,10.377,12.032,826271,0
2008-09-19,14.433,15.214,12.895,13.668,893965,0
2008-09-22,13.966,14.183,13.52,13.813,92515,0
2008-09-23,13.85,14.862,13.85,14.604,212032,0
2008-09-24,15.042,15.258,14.835,14.974,149493,0
2008-09-25,14.93,15.611,14.777,14.974,172635,0
2008-09-26,14.708,15.274,14.613,15.017,317188,0
2008-09-29,14.741,16.031,12.032,14.012,241196,0
2008-09-30,14.183,15.731,13.924,15.457,109015,0
2008-10-01,15.172,15.601,15.172,15.473,200165,0
2008-10-02,15.448,15.465,15.172,15.465,151569,0
2008-10-03,15.506,15.619,14.732,15.136,84924,0
2008-10-06,14.595,14.785,11.923,12.878,149547,0
2008-10-07,12.91,13.098,11.218,11.218,98230,0
2008-10-08,11.002,11.638,9.99,10.752,193578,0
2008-10-09,11.011,11.114,10.503,10.566,240601,0
2008-10-10,10.134,11.183,9.844,10.693,366625,0
2008-10-13,11.046,11.768,10.297,10.743,244556,0
2008-10-14,11.819,11.819,10.872,11.372,333212,0
2008-10-15,11.2,11.2,9.808,9.836,104644,0
2008-10-16,9.916,11.319,9.4207,11.096,186082,0
2008-10-17,10.476,11.594,10.323,10.332,112846,0
2008-10-20,10.486,11.14,9.99,10.503,149643,0
2008-10-21,10.314,11.346,10.314,10.978,107229,0
2008-10-22,10.632,11.835,10.573,10.872,187928,0
2008-10-23,10.969,11.105,10.45,10.711,141092,0
2008-10-24,9.944,10.822,9.4553,10.476,98165,0
2008-10-27,10.419,10.693,10.064,10.09,84229,0
2008-10-28,10.401,10.45,9.4977,10.427,153345,0
2008-10-29,10.59,10.736,9.908,9.99,197899,0
2008-10-30,9.1546,10.385,9.1546,10.142,142687,0
2008-10-31,10.057,10.53,9.601,10.459,195535,0
2008-11-03,10.253,10.253,9.799,9.869,120364,0
2008-11-04,9.808,10.196,9.1634,9.283,171655,0
2008-11-05,9.1192,9.1894,8.3894,8.5872,201478,0
2008-11-06,8.4496,8.5872,7.4869,7.9164,206009,0
2008-11-07,7.908,7.9938,7.6932,7.8823,120150,0
2008-11-10,7.9938,8.0627,7.3836,7.7276,124853,0
2008-11-11,7.5814,7.6413,6.9624,7.3236,154729,0
2008-11-12,7.1773,7.2462,6.3437,6.8937,198274,0
2008-11-13,7.0486,7.1087,6.3865,6.9797,210037,0
2008-11-14,6.8595,7.0055,6.5069,6.636,98171,0
2008-11-17,6.5586,6.8076,6.3177,6.5069,91020,0
2008-11-18,6.5241,6.636,5.9741,6.636,159627,0
2008-11-19,6.5498,6.7304,6.3865,6.4897,241632,0
2008-11-20,6.4034,6.4034,5.8105,6.017,105290,0
2008-11-21,6.2663,6.2663,5.4153,6.1117,172961,0
2008-11-24,6.3522,6.9537,6.1631,6.61,135649,0
2008-11-25,6.765,7.2632,6.765,7.2289,112152,0
2008-11-26,7.0486,8.9305,7.0486,8.8787,89115,0
2008-11-28,8.7675,8.8787,8.4065,8.6042,92039,0
2008-12-01,8.3894,8.6989,8.3461,8.5612,323069,0
2008-12-02,8.5956,9.3789,8.4669,9.3171,146326,0
2008-12-03,9.0686,9.3709,8.6903,9.3171,136349,0
2008-12-04,9.1096,9.894,8.939,9.722,104787,0
2008-12-05,9.745,10.675,9.516,10.314,191297,0
2008-12-08,10.616,11.183,10.548,11.088,282590,0
2008-12-09,10.985,12.31,10.916,11.244,526265,0
2008-12-10,11.208,11.861,11.14,11.372,219617,0
2008-12-11,11.114,11.191,10.072,10.205,179690,0
2008-12-12,9.971,10.608,9.737,10.608,167331,0
2008-12-15,11.019,11.262,10.401,10.711,134314,0
2008-12-16,10.925,11.466,10.368,11.466,110032,0
2008-12-17,11.328,11.665,11.133,11.509,93235,0
2008-12-18,11.509,11.665,11.019,11.372,175103,0
2008-12-19,11.528,12.103,11.528,12.032,137153,0
2008-12-22,12.327,12.327,10.848,11.494,223098,0
2008-12-23,11.603,11.906,11.174,11.897,97666,0
2008-12-24,11.906,11.906,11.406,11.671,95061,0
2008-12-26,11.744,11.852,10.608,11.441,86628,0
2008-12-29,11.311,11.485,10.797,11.346,112202,0
2008-12-30,10.702,10.78,10.187,10.684,183477,0
2008-12-31,10.513,10.789,10.401,10.736,111786,0
2009-01-02,10.632,10.65,10.368,10.503,61964,0
2009-01-05,10.54,10.665,10.289,10.608,76719,0
2009-01-06,10.702,10.736,10.099,10.728,176559,0
2009-01-07,10.495,10.969,10.359,10.743,98539,0
2009-01-08,10.684,12.274,10.684,11.423,113390,0
2009-01-09,11.432,11.432,10.134,10.27,105937,0
2009-01-12,10.205,10.245,9.817,9.836,48759,0
2009-01-13,9.916,10.54,9.916,10.486,67078,0
2009-01-14,10.314,10.314,9.4553,9.4629,89185,0
2009-01-15,9.4553,10.459,9.0942,10.064,144026,0
2009-01-16,10.262,10.262,9.4977,10.134,78844,0
2009-01-20,9.971,9.971,8.8544,8.8618,82845,0
2009-01-21,8.9564,9.926,8.8965,9.852,57265,0
2009-01-22,9.627,10.099,9.3709,9.836,44556,0
2009-01-23,9.4553,10.419,9.4553,9.916,63757,0
2009-01-26,9.908,10.522,9.79,10.297,182173,0
2009-01-27,10.279,10.522,9.713,9.808,199531,0
2009-01-28,9.99,10.385,9.926,10.359,220762,0
2009-01-29,10.289,10.468,9.3171,9.3171,55030,0
2009-01-30,9.4474,9.737,9.4474,9.654,60567,0
2009-02-02,9.558,10.65,9.516,10.495,82411,0
2009-02-03,10.608,10.608,9.3611,9.885,190543,0
2009-02-04,9.869,10.573,9.737,10.323,125870,0
2009-02-05,9.713,11.244,9.283,10.332,185440,0
2009-02-06,10.253,11.133,10.196,10.925,299200,0
2009-02-09,10.916,11.133,10.54,10.907,109517,0
2009-02-10,10.856,11.346,10.262,10.323,105690,0
2009-02-11,10.427,10.719,10.16,10.297,194384,0
2009-02-12,10.187,10.557,9.908,10.557,133310,0
2009-02-13,10.59,10.934,10.126,10.205,187138,0
2009-02-17,10.024,10.441,9.98,10.107,309591,0
2009-02-18,10.213,10.84,10.016,10.771,215812,0
2009-02-19,10.797,10.961,10.503,10.581,161752,0
2009-02-20,10.394,10.969,10.09,10.743,361516,0
2009-02-23,10.797,11.227,10.279,10.34,142888,0
2009-02-24,10.513,11.055,10.245,10.78,271550,0
2009-02-25,10.719,10.719,10.033,10.072,210900,0
2009-02-26,10.187,10.522,10.116,10.314,270263,0
2009-02-27,10.196,10.797,10.196,10.495,173822,0
2009-03-02,10.253,10.394,9.3946,9.935,410916,0
2009-03-03,9.98,9.99,9.1979,9.3709,140087,0
2009-03-04,9.4878,9.662,8.9469,9.0607,430126,0
2009-03-05,8.6732,9.3093,8.2175,9.2068,350582,0
2009-03-06,9.2742,9.507,8.9911,9.2068,228662,0
2009-03-09,9.1192,9.4207,8.939,9.0264,214057,0
2009-03-10,9.249,9.662,9.223,9.534,362292,0
2009-03-11,9.4553,10.107,9.3867,9.944,216340,0
2009-03-12,9.944,10.711,9.799,10.548,373540,0
2009-03-13,10.566,11.277,10.41,11.236,104553,0
2009-03-16,11.372,12.233,10.848,10.9,119358,0
2009-03-17,10.863,11.932,10.789,11.861,103985,0
2009-03-18,11.852,12.188,11.528,12.032,124874,0
2009-03-19,12.032,12.291,11.485,11.852,134625,0
2009-03-20,11.974,11.974,11.501,11.568,102742,0
2009-03-23,11.776,13.107,11.346,13.098,231485,0
2009-03-24,13.024,13.442,12.868,13.098,241447,0
2009-03-25,13.272,14.363,13.059,13.77,242139,0
2009-03-26,14.363,14.57,13.272,13.866,104795,0
2009-03-27,13.668,13.832,13.024,13.107,112412,0
2009-03-30,12.825,13.151,12.524,12.953,194577,0
2009-03-31,12.969,13.418,12.834,13.28,137709,0
2009-04-01,13.091,13.89,12.988,13.6,87590,0
2009-04-02,14.096,14.355,13.752,14.096,166825,0
2009-04-03,14.104,14.587,14.022,14.398,158652,0
2009-04-06,14.251,14.414,13.726,14.303,53501,0
2009-04-07,14.071,14.382,13.77,13.77,78979,0
2009-04-08,13.796,13.823,12.895,13.151,156165,0
2009-04-09,13.52,13.615,13.074,13.409,194511,0
2009-04-13,13.35,13.832,13.341,13.709,213866,0
2009-04-14,13.46,13.874,13.246,13.615,238587,0
2009-04-15,13.572,13.85,13.246,13.668,93545,0
2009-04-16,13.668,13.709,13.23,13.658,226617,0
2009-04-17,13.726,13.966,13.676,13.778,113641,0
2009-04-20,13.367,13.572,12.301,12.301,162441,0
2009-04-21,12.257,13.098,12.257,13.098,87222,0
2009-04-22,12.842,14.492,12.842,13.882,151609,0
2009-04-23,13.86,14.056,13.642,13.89,104356,0
2009-04-24,14.056,15.036,13.924,15.027,162238,0
2009-04-27,14.785,14.88,14.235,14.389,169057,0
2009-04-28,14.244,14.663,14.087,14.613,261450,0
2009-04-29,14.654,15.094,14.398,15.067,310348,0
2009-04-30,15.473,16.838,15.301,16.229,496129,0
2009-05-01,16.263,17.019,14.329,14.57,231824,0
2009-05-04,14.871,16.21,14.768,16.074,202172,0
2009-05-05,16.109,16.848,16.109,16.317,271494,0
2009-05-06,16.358,16.46,15.859,16.334,99278,0
2009-05-07,16.442,16.442,15.903,16.334,130173,0
2009-05-08,16.159,16.271,15.714,16.101,144962,0
2009-05-11,15.842,15.842,14.785,14.956,138382,0
2009-05-12,15.017,15.325,14.174,14.681,116797,0
2009-05-13,14.355,14.355,13.505,13.538,151244,0
2009-05-14,13.642,13.778,12.541,13.702,236438,0
2009-05-15,13.685,14.672,13.367,14.235,210618,0
2009-05-18,14.21,14.654,13.975,14.647,102126,0
2009-05-19,14.554,14.871,14.423,14.587,73302,0
2009-05-20,14.741,15.448,14.251,14.372,86930,0
2009-05-21,14.138,14.483,14.039,14.483,72835,0
2009-05-22,14.526,14.681,13.984,14.329,66396,0
2009-05-26,14.112,14.732,14.039,14.732,171762,0
2009-05-27,14.69,15.111,14.57,14.785,137730,0
2009-05-28,14.844,15.54,14.355,15.53,156998,0
2009-05-29,15.421,16.761,15.342,16.604,483632,0
2009-06-01,16.604,17.108,16.349,16.539,122885,0
2009-06-02,16.604,16.813,16.308,16.777,87851,0
2009-06-03,16.572,16.892,16.408,16.777,100917,0
2009-06-04,16.675,16.977,15.978,16.917,73575,0
2009-06-05,17.002,17.708,16.658,17.629,84671,0
2009-06-08,17.389,17.405,16.289,16.623,149681,0
2009-06-09,16.614,17.098,16.531,16.883,36923,0
2009-06-10,16.958,16.993,16.271,16.547,67141,0
2009-06-11,16.675,16.892,16.478,16.693,50665,0
2009-06-12,16.504,16.9,16.263,16.838,29496,0
2009-06-15,16.442,17.173,16.334,16.875,153018,0
2009-06-16,17.045,17.182,16.151,16.4,120769,0
2009-06-17,16.392,16.934,16.392,16.711,208030,0
2009-06-18,16.711,17.011,16.557,16.675,57592,0
2009-06-19,16.813,17.132,16.658,16.95,129310,0
2009-06-22,16.892,16.892,15.928,16.083,147884,0
2009-06-23,16.144,16.469,16.031,16.28,59219,0
2009-06-24,16.46,17.123,16.349,16.684,102342,0
2009-06-25,16.614,17.07,16.374,16.838,130006,0
2009-06-26,16.829,17.354,16.702,17.354,373629,0
2009-06-29,17.279,17.948,17.019,17.553,127587,0
2009-06-30,17.637,17.637,16.392,16.883,101405,0
2009-07-01,16.977,17.208,16.857,17.14,41859,0
2009-07-02,16.934,17.148,16.769,16.934,97695,0
2009-07-06,16.917,17.011,15.995,16.565,222089,0
2009-07-07,16.531,17.054,16.427,16.693,98203,0
2009-07-08,16.711,16.934,15.945,16.101,101618,0
2009-07-09,16.136,16.201,15.747,15.92,112600,0
2009-07-10,15.912,16.109,15.524,15.643,123998,0
2009-07-13,15.842,15.92,15.153,15.878,220107,0
2009-07-14,15.763,16.048,15.465,15.878,101855,0
2009-07-15,15.978,16.308,15.886,15.978,117764,0
2009-07-16,15.92,16.168,15.566,16.057,70108,0
2009-07-17,16.074,16.4,16.074,16.219,93013,0
2009-07-20,16.219,16.392,16.118,16.334,53778,0
2009-07-21,16.358,16.408,16.048,16.34,29190,0
2009-07-22,16.334,16.753,16.334,16.46,54769,0
2009-07-23,16.4,17.191,16.4,16.984,87788,0
2009-07-24,16.95,17.108,16.658,16.848,42332,0
2009-07-27,16.865,16.968,16.358,16.829,46084,0
2009-07-28,16.777,16.917,16.4,16.745,63751,0
2009-07-29,16.667,16.73,15.661,16.317,105570,0
2009-07-30,16.427,17.115,16.271,17.027,129319,0
2009-07-31,16.917,17.561,16.838,16.909,269860,0
2009-08-03,16.984,18.359,16.984,18.266,225842,0
2009-08-04,18.336,18.523,16.761,17.414,367089,0
2009-08-05,18.224,19.341,17.854,19.297,2462901,0
2009-08-06,19.143,20.682,19.108,19.916,755339,0
2009-08-07,20.476,20.809,19.503,19.642,647284,0
2009-08-10,19.314,20.037,19.314,19.83,246985,0
2009-08-11,19.83,20.071,19.547,19.985,167949,0
2009-08-12,20.037,20.612,19.83,20.105,127241,0
2009-08-13,20.251,20.348,19.512,20.149,155552,0
2009-08-14,20.339,20.372,19.53,19.684,153039,0
2009-08-17,19.341,19.581,18.721,19.213,182559,0
2009-08-18,19.244,19.434,18.816,19.187,129832,0
2009-08-19,19.108,19.177,18.652,19.143,109325,0
2009-08-20,19.143,19.891,19.143,19.35,129951,0
2009-08-21,19.625,20.372,19.625,20.037,133095,0
2009-08-24,20.09,20.552,20.09,20.494,132136,0
2009-08-25,20.494,21.627,20.389,21.427,206100,0
2009-08-26,21.386,21.798,20.94,21.738,137999,0
2009-08-27,21.618,21.868,21.327,21.747,132047,0
2009-08-28,21.85,22.031,21.551,21.782,131480,0
2009-08-31,21.713,21.859,21.473,21.643,285003,0
2009-09-01,21.635,21.85,21.077,21.32,456141,0
2009-09-02,21.12,21.311,20.879,20.973,288964,0
2009-09-03,21.007,21.007,19.261,19.771,377900,0
2009-09-04,19.968,20.199,19.761,19.924,153824,0
2009-09-08,20.113,20.595,19.735,20.559,252230,0
2009-09-09,20.922,21.919,20.827,21.573,268940,0
2009-09-10,21.618,22.64,21.473,21.868,133306,0
2009-09-11,22.007,22.511,21.85,22.486,179729,0
2009-09-14,22.212,22.212,21.491,21.919,115928,0
2009-09-15,22.024,22.504,21.565,22.375,142477,0
2009-09-16,22.504,24.78,22.478,24.78,345184,0
2009-09-17,24.593,25.58,24.075,24.998,324487,0
2009-09-18,25.057,25.451,24.422,24.859,345397,0
2009-09-21,24.584,25.057,23.767,23.87,187861,0
2009-09-22,24.094,24.558,23.612,24.471,157265,0
2009-09-23,24.471,25.703,24.471,24.944,228200,0
2009-09-24,24.936,25.185,23.803,24.37,149750,0
2009-09-25,24.379,25.005,23.784,24.394,135584,0
2009-09-28,24.438,25.726,24.325,25.694,181190,0
2009-09-29,25.615,25.967,24.462,24.496,395307,0
2009-09-30,24.634,25.537,23.784,25.115,159250,0
2009-10-01,24.927,24.944,23.895,24.764,320010,0
2009-10-02,24.487,25.391,24.009,24.799,175997,0
2009-10-05,24.772,25.659,24.576,25.125,329531,0
2009-10-06,25.332,25.685,24.653,24.998,213650,0
2009-10-07,25.013,25.323,24.78,25.049,82835,0
2009-10-08,25.04,25.305,24.462,24.48,358167,0
2009-10-09,24.325,25.786,24.282,25.786,160706,0
2009-10-12,25.889,26.371,25.615,26.098,161419,0
2009-10-13,26.106,26.389,25.668,26.045,247992,0
2009-10-14,26.517,28.098,26.389,27.936,392230,0
2009-10-15,27.823,28.71,27.078,28.357,230000,0
2009-10-16,28.195,28.383,27.644,28.253,178121,0
2009-10-19,28.417,28.417,27.602,28.212,129391,0
2009-10-20,28.212,28.289,26.801,27.611,133337,0
2009-10-21,27.602,28.212,26.475,26.56,253266,0
2009-10-22,26.55,26.87,25.555,26.475,333168,0
2009-10-23,26.466,26.81,25.967,26.389,67152,0
2009-10-26,26.286,27.178,26.191,26.776,262856,0
2009-10-27,26.508,27.078,26.499,26.948,133867,0
2009-10-28,26.01,28.58,26.01,26.776,309208,0
2009-10-29,27.136,28.331,27.136,28.143,177180,0
2009-10-30,28.098,28.848,27.823,28.056,327540,0
2009-11-02,28.341,28.417,27.513,27.919,154937,0
2009-11-03,27.711,28.459,27.566,28.366,177639,0
2009-11-04,28.588,28.931,27.901,27.936,114294,0
2009-11-05,28.245,28.444,27.816,28.005,295484,0
2009-11-06,27.919,28.28,27.178,27.566,217757,0
2009-11-09,27.849,28.976,27.849,28.881,107268,0
2009-11-10,28.58,29.267,28.399,29.193,197356,0
2009-11-11,29.329,29.656,29.209,29.363,82252,0
2009-11-12,29.174,29.774,28.949,29.174,88432,0
2009-11-13,29.078,30.619,29.021,30.085,282868,0
2009-11-16,30.351,30.428,29.477,29.837,164200,0
2009-11-17,29.611,30.085,29.55,29.818,181775,0
2009-11-18,29.732,29.732,27.892,28.083,160048,0
2009-11-19,27.971,27.971,26.938,27.204,79401,0
2009-11-20,27.112,27.411,26.674,26.964,64643,0
2009-11-23,27.84,29.121,27.84,28.212,324107,0
2009-11-24,28.152,28.408,26.604,28.235,140699,0
2009-11-25,28.528,28.528,27.249,27.439,73806,0
2009-11-27,26.568,27.187,26.568,26.835,42042,0
2009-11-30,26.714,26.776,25.71,26.656,105496,0
2009-12-01,26.93,27.317,26.071,26.853,121098,0
2009-12-02,26.964,28.056,26.904,27.112,83209,0
2009-12-03,27.3,27.575,26.647,26.767,101960,0
2009-12-04,27.3,27.326,26.424,26.665,181714,0
2009-12-07,26.647,26.722,24.688,25.28,236176,0
2009-12-08,24.979,25.514,23.58,25.255,496380,0
2009-12-09,25.168,25.185,24.789,24.927,98000,0
2009-12-10,24.885,25.065,24.789,24.944,134503,0
2009-12-11,25.134,25.374,24.524,24.55,168600,0
2009-12-14,24.543,25.082,23.767,24.998,195992,0
2009-12-15,25.013,25.838,24.756,25.4,191056,0
2009-12-16,25.659,27.276,25.65,27.119,337083,0
2009-12-17,27.068,27.292,26.534,27.178,133848,0
2009-12-18,27.411,28.657,27.231,28.168,705436,0
2009-12-21,28.383,28.505,27.481,27.566,165020,0
2009-12-22,27.522,27.792,26.451,27.095,149821,0
2009-12-23,27.095,27.195,26.508,26.577,117277,0
2009-12-24,26.587,26.623,26.164,26.302,30432,0
2009-12-28,26.345,26.345,25.874,26.01,60774,0
2009-12-29,25.943,25.943,25.065,25.264,76204,0
2009-12-30,25.296,26.226,24.96,25.64,69027,0
2009-12-31,25.694,26.209,25.694,26.131,102031,0
2010-01-04,26.31,27.276,26.154,27.119,158231,0
2010-01-05,27.112,27.112,26.705,26.826,47776,0
2010-01-06,26.665,27.334,26.656,26.888,76982,0
2010-01-07,26.938,27.276,26.269,27.241,125660,0
2010-01-08,27.087,27.195,26.424,27.145,67232,0
2010-01-11,27.187,27.334,26.424,27.007,103476,0
2010-01-12,26.776,27.429,26.568,26.794,84343,0
2010-01-13,26.794,27.901,26.49,27.792,169288,0
2010-01-14,27.849,28.341,27.729,27.98,105642,0
2010-01-15,28.125,28.307,27.628,28.27,106860,0
2010-01-19,28.366,29.209,28.227,29.13,196940,0
2010-01-20,28.864,29.527,28.435,28.45,170417,0
2010-01-21,28.435,28.597,27.619,28.098,288914,0
2010-01-22,28.28,28.417,27.882,28.116,268571,0
2010-01-25,28.27,28.27,27.411,27.54,74076,0
2010-01-26,27.378,27.378,25.958,26.019,90760,0
2010-01-27,25.898,26.354,25.802,26.209,76866,0
2010-01-28,26.173,26.55,25.812,25.856,86394,0
2010-01-29,26.01,26.345,25.605,25.675,80159,0
2010-02-01,25.675,26.053,25.605,25.967,213369,0
2010-02-02,25.856,26.154,24.394,24.927,414096,0
2010-02-03,24.78,25.022,24.524,24.979,171646,0
2010-02-04,24.72,24.876,23.861,23.887,136260,0
2010-02-05,23.895,24.644,23.498,24.584,144120,0
2010-02-08,24.567,24.936,24.567,24.738,108858,0
2010-02-09,25.1,25.348,24.66,25.149,79901,0
2010-02-10,25.143,25.768,24.91,25.564,120952,0
2010-02-11,25.434,25.976,25.109,25.865,63063,0
2010-02-12,25.735,26.433,25.477,26.424,101239,0
2010-02-16,26.534,27.386,26.191,27.341,83386,0
2010-02-17,27.497,27.522,26.681,26.826,71684,0
2010-02-18,26.722,27.231,26.173,27.078,93006,0
2010-02-19,26.93,26.957,26.164,26.26,108019,0
2010-02-22,26.354,26.853,26.31,26.801,175680,0
2010-02-23,26.681,26.681,25.596,25.786,122389,0
2010-02-24,25.786,26.406,25.726,26.098,195414,0
2010-02-25,25.889,26.182,25.685,26.098,71412,0
2010-02-26,26.098,26.46,25.786,25.883,206252,0
2010-03-01,25.925,26.433,25.925,26.38,141368,0
2010-03-02,26.38,26.688,26.31,26.665,82688,0
2010-03-03,26.75,27.473,26.632,26.688,62619,0
2010-03-04,26.688,27.068,26.688,26.896,48701,0
2010-03-05,27.119,27.668,27.112,27.505,147785,0
2010-03-08,27.584,27.677,27.326,27.455,255512,0
2010-03-09,27.292,27.782,27.087,27.782,233080,0
2010-03-10,28.28,29.585,28.235,28.45,877511,0
2010-03-11,28.52,28.752,27.927,28.106,401375,0
2010-03-12,28.289,28.391,27.729,27.892,304598,0
2010-03-15,27.661,27.936,27.334,27.602,238324,0
2010-03-16,27.774,28.399,27.455,28.399,261690,0
2010-03-17,28.487,29.354,28.28,29.121,176867,0
2010-03-18,29.233,29.396,28.684,28.795,144575,0
2010-03-19,28.949,28.949,27.513,28.106,202705,0
2010-03-22,27.936,28.133,27.816,27.858,183418,0
2010-03-23,27.782,27.963,27.378,27.611,164401,0
2010-03-24,27.429,27.694,27.195,27.378,243795,0
2010-03-25,27.611,27.84,27.007,27.078,81912,0
2010-03-26,27.241,27.266,26.56,26.982,197405,0
2010-03-29,26.973,27.187,26.098,26.345,250070,0
2010-03-30,26.406,26.896,26.088,26.433,125455,0
2010-03-31,26.414,26.46,25.703,25.786,99692,0
2010-04-01,25.821,25.967,25.022,25.305,175123,0
2010-04-05,25.46,26.098,24.936,26.079,106607,0
2010-04-06,26.036,26.148,25.786,26.036,120173,0
2010-04-07,25.935,26.49,25.935,26.371,104566,0
2010-04-08,26.38,26.534,25.951,26.027,106362,0
2010-04-09,26.674,28.186,26.674,27.823,393625,0
2010-04-12,27.963,28.375,27.464,27.98,243618,0
2010-04-13,27.919,28.186,27.35,28.143,155486,0
2010-04-14,28.357,29.103,28.005,29.078,156059,0
2010-04-15,29.202,29.98,28.949,29.955,194336,0
2010-04-16,29.675,29.973,28.864,29.559,219215,0
2010-04-19,29.267,29.396,28.245,28.771,188720,0
2010-04-20,28.864,28.94,26.989,27.636,451202,0
2010-04-21,27.628,29.51,27.628,29.242,361995,0
2010-04-22,28.94,30.54,28.735,30.524,238977,0
2010-04-23,30.592,31.897,30.592,31.872,331010,0
2010-04-26,31.872,32.381,31.201,31.408,356596,0
2010-04-27,31.21,31.676,30.807,31.254,243941,0
2010-04-28,31.504,31.943,31.109,31.34,276771,0
2010-04-29,31.426,31.512,31.143,31.228,266239,0
2010-04-30,31.135,31.218,30.302,30.807,137118,0
2010-05-03,30.891,32.861,30.688,32.861,152242,0
2010-05-04,32.519,32.782,31.39,31.461,350127,0
2010-05-05,30.971,32.165,30.548,31.641,219247,0
2010-05-06,31.34,31.734,28.666,30.499,245063,0
2010-05-07,30.256,30.256,28.822,29.321,240611,0
2010-05-10,30.852,31.504,29.783,30.481,284132,0
2010-05-11,30.18,31.734,30.18,31.34,198563,0
2010-05-12,31.332,32.791,31.307,32.438,108404,0
2010-05-13,32.277,32.663,31.925,32.242,128181,0
2010-05-14,32.002,32.224,31.29,31.703,117621,0
2010-05-17,31.95,31.95,29.329,29.692,254946,0
2010-05-18,30.058,30.229,28.804,29.095,166513,0
2010-05-19,28.94,29.052,27.481,28.615,167781,0
2010-05-20,28.005,28.005,26.31,26.75,202476,0
2010-05-21,26.278,27.594,26.226,27.266,163724,0
2010-05-24,26.568,27.402,25.668,25.753,284646,0
2010-05-25,25.193,25.951,24.299,25.768,456336,0
2010-05-26,25.908,27.276,25.821,26.647,286890,0
2010-05-27,27.195,28.03,26.722,28.005,403013,0
2010-05-28,28.022,28.779,27.257,28.022,246079,0
2010-06-01,27.909,28.571,27.308,27.359,301043,0
2010-06-02,27.628,27.628,25.71,26.148,370093,0
2010-06-03,26.665,26.665,25.71,25.802,154629,0
2010-06-04,25.496,25.537,24.282,24.37,266495,0
2010-06-07,24.55,24.833,23.011,23.086,292671,0
2010-06-08,23.103,23.293,22.72,23.045,292448,0
2010-06-09,23.062,23.166,21.885,22.331,591194,0
2010-06-10,22.452,22.742,22.16,22.504,257377,0
2010-06-11,22.314,23.346,22.288,22.608,317592,0
2010-06-14,22.796,23.293,22.659,23.045,274309,0
2010-06-15,23.062,23.554,23.062,23.399,203808,0
2010-06-16,23.275,23.597,23.141,23.473,220771,0
2010-06-17,23.734,23.973,23.473,23.662,199885,0
2010-06-18,23.895,23.922,23.654,23.698,270906,0
2010-06-21,24.009,24.206,23.293,23.39,243536,0
2010-06-22,23.62,23.973,23.131,23.158,148366,0
2010-06-23,23.079,23.563,22.822,22.9,104797,0
2010-06-24,22.839,22.839,21.773,22.132,179496,0
2010-06-25,22.288,22.305,21.738,21.85,510577,0
2010-06-28,21.868,22.452,21.755,21.9,155790,0
2010-06-29,21.369,21.697,20.26,20.776,313849,0
2010-06-30,20.802,21.167,19.896,20.07,245609,0
2010-07-01,20.09,20.121,18.618,18.799,485277,0
2010-07-02,18.901,20.028,18.523,19.598,307503,0
2010-07-06,19.985,20.521,19.367,19.512,320168,0
2010-07-07,19.634,20.304,19.367,20.241,211286,0
2010-07-08,20.372,20.403,19.377,19.814,201221,0
2010-07-09,19.725,20.656,19.725,20.612,87694,0
2010-07-12,20.612,20.75,19.924,20.372,114736,0
2010-07-13,20.637,20.776,20.466,20.62,174372,0
2010-07-14,20.521,20.8,20.466,20.742,134790,0
2010-07-15,20.707,20.75,20.113,20.559,114898,0
2010-07-16,20.431,20.485,19.625,19.709,215575,0
2010-07-19,19.83,19.899,18.91,19.004,230262,0
2010-07-20,18.756,19.942,18.645,19.866,177197,0
2010-07-21,20.019,20.269,19.717,19.743,187986,0
2010-07-22,20.037,21.129,19.959,20.716,162339,0
2010-07-23,20.602,21.409,20.215,21.246,186603,0
2010-07-26,21.369,22.196,21.102,21.988,197423,0
2010-07-27,22.081,22.081,21.344,21.491,124931,0
2010-07-28,21.369,21.507,20.356,20.724,179719,0
2010-07-29,20.905,21.051,20.26,20.716,130911,0
2010-07-30,20.224,20.447,20.028,20.182,162043,0
2010-08-02,20.534,20.568,19.494,19.977,388116,0
2010-08-03,18.068,20.182,18.068,19.822,650101,0
2010-08-04,19.795,20.01,19.642,19.725,354717,0
2010-08-05,19.676,20.656,19.676,20.412,204211,0
2010-08-06,20.159,20.887,20.01,20.733,284933,0
2010-08-09,20.845,21.893,20.494,21.525,347199,0
2010-08-10,21.369,21.859,21.214,21.464,198375,0
2010-08-11,21.043,21.534,20.8,21.058,324344,0
2010-08-12,20.931,21.798,20.776,21.491,233210,0
2010-08-13,21.361,21.688,21.32,21.32,177271,0
2010-08-16,21.163,21.661,21.163,21.445,96291,0
2010-08-17,21.627,21.833,21.274,21.302,108435,0
2010-08-18,21.361,21.919,21.171,21.491,143067,0
2010-08-19,21.353,21.609,21.12,21.198,176836,0
2010-08-20,21.111,22.408,21.111,22.366,264097,0
2010-08-23,22.435,22.547,21.534,21.697,181930,0
2010-08-24,21.499,21.678,21.283,21.386,330187,0
2010-08-25,21.171,21.635,20.94,21.293,307813,0
2010-08-26,21.427,21.824,21.163,21.353,148416,0
2010-08-27,21.499,22.151,21.246,22.049,170808,0
2010-08-30,22.024,22.024,21.221,21.229,99931,0
2010-08-31,21.193,21.407,20.751,20.942,122877,0
2010-09-01,21.206,22.151,21.077,22.142,187510,0
2010-09-02,22.142,23.302,21.98,23.257,191952,0
2010-09-03,23.337,24.91,23.337,24.515,275952,0
2010-09-07,24.471,24.688,23.67,23.861,294819,0
2010-09-08,23.992,24.919,23.982,24.704,192885,0
2010-09-09,25.065,25.434,24.206,24.343,263327,0
2010-09-10,24.343,24.772,24.101,24.273,179070,0
2010-09-13,24.601,25.65,24.25,25.091,212571,0
2010-09-14,24.462,24.713,23.517,23.81,338136,0
2010-09-15,23.662,23.992,23.235,23.724,260771,0
2010-09-16,24.11,24.413,22.426,22.874,2971375,0
2010-09-17,23.037,23.071,22.132,22.684,865891,0
2010-09-20,22.786,23.219,22.511,23.166,349407,0
2010-09-21,23.113,23.383,22.874,23.045,236361,0
2010-09-22,23.029,23.131,22.659,22.839,169846,0
2010-09-23,22.631,22.994,22.444,22.572,252507,0
2010-09-24,23.045,23.219,22.786,23.174,321960,0
2010-09-27,23.174,23.183,22.777,23.037,176371,0
2010-09-28,23.141,23.508,22.985,23.447,226795,0
2010-09-29,23.312,23.852,23.257,23.828,516386,0
2010-09-30,23.956,24.576,23.654,24.462,448153,0
2010-10-01,24.608,24.704,23.734,24.067,247251,0
2010-10-04,23.982,24.325,23.149,24.24,268681,0
2010-10-05,24.543,24.543,24.05,24.403,212600,0
2010-10-06,24.43,24.567,24.035,24.438,139994,0
2010-10-07,24.616,24.66,23.964,24.11,211982,0
2010-10-08,24.075,24.445,23.81,24.299,235407,0
2010-10-11,24.343,24.584,24.29,24.37,122550,0
2010-10-12,24.343,24.601,23.947,24.43,256873,0
2010-10-13,24.505,24.97,23.938,24.756,203592,0
2010-10-14,24.653,24.696,23.757,23.973,227963,0
2010-10-15,24.094,24.206,23.724,24.026,226586,0
2010-10-18,24.127,24.851,24.018,24.644,115109,0
2010-10-19,24.394,24.756,24.075,24.306,142673,0
2010-10-20,24.385,24.644,24.25,24.558,135884,0
2010-10-21,24.601,24.893,24.067,24.306,144988,0
2010-10-22,24.422,25.013,24.422,24.885,80429,0
2010-10-25,24.97,25.4,24.764,25.013,182112,0
2010-10-26,24.859,25.547,24.808,25.255,144423,0
2010-10-27,25.057,25.288,24.799,25.264,169939,0
2010-10-28,25.571,25.985,24.799,25.735,398893,0
2010-10-29,25.717,26.55,25.691,25.959,188328,0
2010-11-01,26.148,26.148,25.58,25.675,187750,0
2010-11-02,25.898,26.688,25.719,26.568,194593,0
2010-11-03,26.587,27.446,26.56,27.033,202461,0
2010-11-04,27.481,27.849,26.93,27.792,280661,0
2010-11-05,27.792,28.297,27.729,27.874,143117,0
2010-11-08,27.801,28.607,27.801,28.125,171226,0
2010-11-09,28.235,28.235,26.948,27.187,139073,0
2010-11-10,27.292,27.636,27.087,27.54,172826,0
2010-11-11,27.308,27.747,27.007,27.619,95900,0
2010-11-12,27.497,27.765,27.42,27.575,108321,0
2010-11-15,27.801,27.927,27.455,27.611,191531,0
2010-11-16,27.284,27.473,27.136,27.3,140323,0
2010-11-17,27.249,27.249,26.164,26.46,482677,0
2010-11-18,26.759,26.896,26.424,26.534,127283,0
2010-11-19,26.534,26.759,26.433,26.499,73438,0
2010-11-22,26.286,26.517,26.106,26.451,345263,0
2010-11-23,26.148,26.433,25.768,25.883,195930,0
2010-11-24,25.889,26.604,25.889,26.226,214623,0
2010-11-26,25.985,26.517,25.908,26.115,85312,0
2010-11-29,26.071,26.071,25.323,25.761,140362,0
2010-11-30,25.597,25.823,25.263,25.805,194907,0
2010-12-01,26.209,26.209,25.272,25.631,221636,0
2010-12-02,25.719,26.173,25.514,26.131,141173,0
2010-12-03,26.098,26.696,25.768,26.587,76067,0
2010-12-06,26.475,26.785,26.466,26.499,100700,0
2010-12-07,26.722,27.043,26.534,26.826,59918,0
2010-12-08,26.801,27.832,26.75,27.711,280054,0
2010-12-09,27.882,28.717,27.84,28.512,236332,0
2010-12-10,28.478,28.743,27.747,28.743,151942,0
2010-12-13,28.786,28.831,28.065,28.073,91099,0
2010-12-14,28.219,28.505,28.065,28.152,137817,0
2010-12-15,28.022,28.435,27.644,27.892,292034,0
2010-12-16,27.892,27.927,26.948,27.359,209800,0
2010-12-17,27.3,28.253,27.241,28.235,156031,0
2010-12-20,28.349,28.588,28.315,28.435,141803,0
2010-12-21,28.607,29.519,27.936,29.379,448745,0
2010-12-22,29.559,29.964,29.449,29.709,121225,0
2010-12-23,29.756,29.854,28.813,28.915,96789,0
2010-12-27,28.873,29.379,28.873,29.166,34237,0
2010-12-28,29.148,29.202,28.684,29.012,48970,0
2010-12-29,28.996,29.278,28.898,29.176,76642,0
2010-12-30,29.211,29.357,29.132,29.141,34998,0
2010-12-31,29.175,29.245,28.884,29.068,62251,0
2011-01-03,29.431,30.592,29.242,30.402,244778,0
2011-01-04,30.42,30.42,28.873,29.233,306332,0
2011-01-05,29.276,29.675,28.924,29.62,113994,0
2011-01-06,29.748,30.669,29.594,29.827,175989,0
2011-01-07,29.8,30.229,29.346,29.88,119133,0
2011-01-10,29.872,30.103,29.638,29.862,95893,0
2011-01-11,29.955,29.955,29.285,29.413,129646,0
2011-01-12,29.716,29.989,29.501,29.905,81341,0
2011-01-13,29.913,29.955,29.458,29.628,130946,0
2011-01-14,29.559,29.947,29.559,29.862,125575,0
2011-01-18,29.88,29.955,29.501,29.896,111851,0
2011-01-19,29.79,30.067,29.337,29.51,199947,0
2011-01-20,29.467,29.756,29.267,29.431,77938,0
2011-01-21,29.492,29.542,29.003,29.312,119706,0
2011-01-24,29.312,29.501,29.078,29.431,73874,0
2011-01-25,29.371,29.449,28.881,29.242,116442,0
2011-01-26,29.267,29.79,28.786,29.647,181227,0
2011-01-27,29.765,29.765,28.726,28.864,426011,0
2011-01-28,28.822,28.822,27.095,27.231,400053,0
2011-01-31,27.297,27.78,27.069,27.623,216793,0
2011-02-01,27.711,27.809,27.127,27.195,206151,0
2011-02-02,27.341,29.783,27.341,29.611,462231,0
2011-02-03,29.783,30.145,29.294,29.905,170523,0
2011-02-04,29.837,30.095,29.458,29.675,118088,0
2011-02-07,29.79,30.22,29.699,29.896,176985,0
2011-02-08,29.79,29.837,29.078,29.748,167003,0
2011-02-09,29.709,29.774,29.431,29.748,157912,0
2011-02-10,29.492,29.765,29.492,29.709,126915,0
2011-02-11,29.51,29.51,28.813,29.193,189261,0
2011-02-14,29.139,29.224,28.779,28.898,235873,0
2011-02-15,28.597,29.037,28.52,28.642,85238,0
2011-02-16,28.752,29.303,28.307,29.303,364142,0
2011-02-18,29.647,29.8,29.413,29.79,180843,0
2011-02-22,29.638,29.756,28.898,29.139,281047,0
2011-02-23,29.174,29.285,28.735,28.881,282815,0
2011-02-24,28.839,29.121,28.538,29.037,176564,0
2011-02-25,29.233,30.283,29.112,30.067,212214,0
2011-02-28,30.273,30.301,29.26,29.642,176165,0
2011-03-01,29.683,29.683,28.495,28.761,168248,0
2011-03-02,28.743,28.968,28.366,28.624,115899,0
2011-03-03,28.924,29.259,28.624,29.029,127883,0
2011-03-04,28.915,28.968,28.349,28.692,67179,0
2011-03-07,28.839,28.848,27.602,27.971,159665,0
2011-03-08,27.971,28.779,27.874,28.58,121443,0
2011-03-09,28.65,28.684,28.297,28.315,88563,0
2011-03-10,27.997,28.022,27.677,27.765,121768,0
2011-03-11,27.651,27.866,27.222,27.644,118602,0
2011-03-14,27.481,27.566,26.688,27.292,159517,0
2011-03-15,26.696,26.938,26.433,26.674,130597,0
2011-03-16,26.604,26.938,26.226,26.242,156424,0
2011-03-17,26.637,26.938,26.143,26.196,153898,0
2011-03-18,26.363,26.389,25.935,26.131,197105,0
2011-03-21,27.936,29.413,27.513,29.276,618644,0
2011-03-22,29.193,29.827,28.634,28.726,109446,0
2011-03-23,28.675,29.55,28.624,29.439,154270,0
2011-03-24,29.732,29.827,29.267,29.709,139409,0
2011-03-25,29.88,30.402,29.576,30.05,143024,0
2011-03-28,30.22,30.22,28.907,29.086,212672,0
2011-03-29,29.037,29.337,28.771,29.003,78152,0
2011-03-30,29.095,29.611,28.795,29.559,77807,0
2011-03-31,29.474,29.63,29.456,29.474,48944,0
2011-04-01,29.576,30.22,29.363,29.8,113783,0
2011-04-04,29.896,30.015,29.413,29.827,134731,0
2011-04-05,29.665,29.818,29.321,29.458,63642,0
2011-04-06,29.611,29.611,29.112,29.501,51777,0
2011-04-07,29.501,30.043,29.354,29.492,77617,0
2011-04-08,29.748,29.748,29.069,29.252,79602,0
2011-04-11,29.216,29.379,28.995,29.202,87384,0
2011-04-12,28.882,29.132,28.743,28.969,202947,0
2011-04-13,29.139,29.139,28.735,28.795,117335,0
2011-04-14,28.666,28.94,28.642,28.771,70554,0
2011-04-15,28.615,29.576,28.615,29.431,90345,0
2011-04-18,29.193,29.439,29.037,29.209,85007,0
2011-04-19,29.405,29.656,28.459,28.547,158593,0
2011-04-20,28.907,29.174,28.495,29.174,90332,0
2011-04-21,29.611,29.611,29.037,29.209,85238,0
2011-04-25,29.103,29.396,29.037,29.363,91457,0
2011-04-26,29.439,29.486,29.069,29.329,101696,0
2011-04-27,29.294,29.371,29.029,29.312,124007,0
2011-04-28,29.486,29.665,29.166,29.486,87590,0
2011-04-29,29.639,30.078,29.342,29.989,124252,0
2011-05-02,30.385,31.315,30.385,30.909,308564,0
2011-05-03,30.845,31.259,30.713,31.059,190116,0
2011-05-04,31.065,31.073,29.656,30.015,153182,0
2011-05-05,29.842,31.222,29.651,30.946,290857,0
2011-05-06,31.13,31.368,30.178,30.402,110708,0
2011-05-09,30.753,30.961,30.256,30.712,163077,0
2011-05-10,30.771,31.332,30.771,31.005,138771,0
2011-05-11,31.025,31.205,30.49,30.938,160656,0
2011-05-12,30.745,31.364,30.654,31.228,131868,0
2011-05-13,31.36,31.457,31.121,31.353,224263,0
2011-05-16,31.272,31.916,31.099,31.571,307409,0
2011-05-17,31.36,31.691,31.146,31.621,235120,0
2011-05-18,31.629,32.028,30.87,30.886,182032,0
2011-05-19,31.112,31.449,30.565,30.713,133789,0
2011-05-20,30.516,30.695,30.092,30.446,193858,0
2011-05-23,30.135,30.628,29.814,30.437,262676,0
2011-05-24,30.49,30.746,30.359,30.481,195270,0
2011-05-25,30.351,31.32,30.246,30.835,163115,0
2011-05-26,30.835,30.92,30.565,30.746,104240,0
2011-05-27,30.903,31.31,30.731,31.285,80852,0
2011-05-31,31.497,31.975,31.426,31.975,219697,0
2011-06-01,31.872,31.958,30.955,30.981,191741,0
2011-06-02,30.981,31.196,30.645,30.911,126786,0
2011-06-03,30.593,30.722,30.237,30.292,358974,0
2011-06-06,30.255,30.428,29.278,29.545,263080,0
2011-06-07,29.77,29.961,29.523,29.598,127823,0
2011-06-08,29.496,30.187,29.496,29.688,254410,0
2011-06-09,29.868,30.755,29.824,30.636,148575,0
2011-06-10,30.376,30.376,29.531,29.868,217228,0
2011-06-13,30.022,30.964,30.022,30.8,425491,0
2011-06-14,28.941,29.851,28.657,29.704,932996,0
2011-06-15,29.416,29.471,28.503,28.614,553932,0
2011-06-16,28.256,28.615,27.857,28.615,550484,0
2011-06-17,28.986,29.141,28.442,28.96,3184132,0
2011-06-20,28.726,28.726,27.862,28.346,547084,0
2011-06-21,28.442,28.804,28.372,28.709,380899,0
2011-06-22,28.579,29.226,28.467,29.141,265309,0
2011-06-23,28.795,28.795,28.018,28.242,342151,0
2011-06-24,28.295,28.485,27.742,28.139,876680,0
2011-06-27,28.112,28.511,27.688,28.424,312899,0
2011-06-28,28.467,28.569,28.312,28.503,245280,0
2011-06-29,28.882,28.95,28.562,28.771,144303,0
2011-06-30,28.743,28.911,28.674,28.788,176264,0
2011-07-01,28.726,29.27,28.623,29.03,295264,0
2011-07-05,29.038,29.08,28.717,28.898,222732,0
2011-07-06,28.91,28.963,28.215,28.485,435696,0
2011-07-07,28.674,28.873,28.467,28.684,265852,0
2011-07-08,28.457,28.771,28.209,28.338,210375,0
2011-07-11,28.112,28.192,27.352,27.422,340335,0
2011-07-12,27.342,27.624,27.221,27.431,326627,0
2011-07-13,27.457,28.061,27.395,27.639,270830,0
2011-07-14,27.812,27.854,27.169,27.285,152591,0
2011-07-15,27.431,27.551,26.801,27.024,290365,0
2011-07-18,27.169,27.205,26.213,26.438,235927,0
2011-07-19,26.542,26.542,26.02,26.23,290082,0
2011-07-20,26.314,26.783,26.213,26.514,510483,0
2011-07-21,26.738,27.646,26.721,27.613,329946,0
2011-07-22,27.613,27.688,27.335,27.525,179778,0
2011-07-25,27.205,27.335,26.964,27.033,154713,0
2011-07-26,27.065,27.075,26.614,26.689,124206,0
2011-07-27,26.524,26.653,25.056,25.228,363834,0
2011-07-28,25.228,26.063,24.985,25.333,495919,0
2011-07-29,24.961,25.208,24.411,24.559,441389,0
2011-08-01,24.958,24.958,23.93,24.129,413869,0
2011-08-02,23.984,24.158,22.563,22.624,626903,0
2011-08-03,22.73,22.773,21.877,22.28,529561,0
2011-08-04,22.424,22.495,21.548,21.548,448831,0
2011-08-05,21.781,21.789,20.266,20.457,385450,0
2011-08-08,20.166,20.675,18.498,18.498,624458,0
2011-08-09,18.991,20.224,18.194,20.224,685510,0
2011-08-10,19.559,19.647,18.213,18.23,478067,0
2011-08-11,17.745,19.05,17.244,18.645,761850,0
2011-08-12,18.864,19.178,18.413,18.908,505252,0
2011-08-15,19.163,20.035,19.163,19.992,297457,0
2011-08-16,19.77,20.302,19.517,20.136,579761,0
2011-08-17,20.311,20.504,20.117,20.347,308692,0
2011-08-18,19.508,19.874,19.17,19.761,616874,0
2011-08-19,19.206,20.221,19.056,19.708,572417,0
2011-08-22,20.145,20.205,19.344,19.632,301880,0
2011-08-23,19.674,20.57,19.457,20.56,279488,0
2011-08-24,20.447,21.431,20.347,21.337,373365,0
2011-08-25,21.548,21.886,20.771,21.024,537785,0
2011-08-26,20.832,21.606,20.544,21.238,185768,0
2011-08-29,21.539,22.251,21.337,22.251,151202,0
2011-08-30,22.093,22.66,22.009,22.469,307795,0
2011-08-31,22.471,23.148,22.358,22.83,625203,0
2011-09-01,22.781,22.92,22.347,22.416,600243,0
2011-09-02,21.857,21.998,20.777,20.997,226261,0
2011-09-06,20.328,20.823,20.205,20.761,311891,0
2011-09-07,21.032,22.347,21.005,22.174,519700,0
2011-09-08,21.894,22.084,21.206,21.363,216836,0
2011-09-09,21.014,21.067,20.328,20.466,600855,0
2011-09-12,20.196,20.667,20.005,20.579,522878,0
2011-09-13,20.788,21.12,20.457,21.005,212012,0
2011-09-14,21.285,21.833,20.685,21.405,271984,0
2011-09-15,21.44,21.57,20.867,21.014,432974,0
2011-09-16,21.032,21.347,20.485,21.347,420010,0
2011-09-19,20.813,21.041,20.379,20.521,205467,0
2011-09-20,20.604,21.067,20.188,20.188,206905,0
2011-09-21,20.205,20.395,19.578,19.586,286178,0
2011-09-22,18.908,19.882,18.908,19.64,394100,0
2011-09-23,19.674,20.362,19.447,20.347,342747,0
2011-09-26,20.553,20.553,19.49,20.205,379247,0
2011-09-27,20.64,21.712,20.544,21.076,391679,0
2011-09-28,21.076,21.164,19.752,19.752,200781,0
2011-09-29,20.239,20.527,19.716,20.362,169424,0
2011-09-30,19.996,20.409,19.82,19.845,302723,0
2011-10-03,19.657,19.97,18.212,18.221,496143,0
2011-10-04,17.872,19.882,17.664,19.734,313399,0
2011-10-05,19.447,20.771,19.317,20.596,277900,0
2011-10-06,20.457,21.363,20.239,21.322,202615,0
2011-10-07,21.412,21.677,20.513,20.676,232179,0
2011-10-10,21.051,21.807,20.963,21.789,192993,0
2011-10-11,21.412,21.649,21.12,21.478,250451,0
2011-10-12,21.659,21.703,21.363,21.588,348104,0
2011-10-13,21.38,21.495,20.944,21.024,605111,0
2011-10-14,21.206,21.356,20.797,21.111,241637,0
2011-10-17,21.005,21.449,20.614,20.685,229495,0
2011-10-18,20.719,21.57,20.247,21.495,271812,0
2011-10-19,21.397,21.578,20.579,20.813,295467,0
2011-10-20,20.884,21.032,20.283,20.954,103186,0
2011-10-21,21.164,21.18,20.447,20.544,401903,0
2011-10-24,20.535,21.356,20.196,21.304,499271,0
2011-10-25,21.041,21.199,20.391,20.398,140567,0
2011-10-26,20.813,21.285,20.347,20.63,643998,0
2011-10-27,21.789,25.533,21.789,25.028,913554,0
2011-10-28,24.715,25.455,24.68,25.08,381698,0
2011-10-31,24.583,24.583,23.857,23.883,339588,0
2011-11-01,24.017,24.017,22.822,22.857,465066,0
2011-11-02,23.46,24.129,22.818,24.053,325373,0
2011-11-03,24.444,24.743,23.173,24.444,208425,0
2011-11-04,24.058,24.628,23.779,24.594,205505,0
2011-11-07,24.542,24.626,24.078,24.461,211754,0
2011-11-08,24.753,25.076,24.471,24.927,219833,0
2011-11-09,24.085,24.411,23.173,23.358,265434,0
2011-11-10,23.787,23.954,23.156,23.787,122092,0
2011-11-11,24.102,24.48,23.848,24.444,272366,0
2011-11-14,24.191,24.376,23.419,23.752,287297,0
2011-11-15,23.514,24.376,23.452,24.111,201591,0
2011-11-16,23.832,24.017,23.101,23.129,128676,0
2011-11-17,23.11,23.148,22.358,22.62,148945,0
2011-11-18,22.636,22.742,22.251,22.462,185611,0
2011-11-21,21.943,22.489,21.717,22.184,232358,0
2011-11-22,22.051,22.507,21.709,21.725,165576,0
2011-11-23,21.443,21.83,20.971,21.076,169883,0
2011-11-25,21.014,21.34,20.655,20.786,54715,0
2011-11-28,21.515,22.768,21.172,22.718,289495,0
2011-11-29,22.655,22.83,22.269,22.392,155024,0
2011-11-30,23.32,24.345,23.142,24.299,274361,0
2011-12-01,24.183,24.268,23.654,23.735,162205,0
2011-12-02,24.277,24.692,23.726,23.797,120565,0
2011-12-05,24.234,24.762,24.025,24.569,184977,0
2011-12-06,24.471,24.901,24.295,24.35,272606,0
2011-12-07,24.173,24.832,23.68,24.814,263398,0
2011-12-08,24.525,24.525,23.523,23.595,244915,0
2011-12-09,23.735,24.525,23.611,24.401,220571,0
2011-12-12,23.899,23.935,23.276,23.857,210195,0
2011-12-13,24.209,24.551,23.304,23.514,143547,0
2011-12-14,23.173,23.56,22.971,23.007,142759,0
2011-12-15,23.329,23.689,22.944,23.646,228482,0
2011-12-16,23.892,23.945,22.953,23.101,270147,0
2011-12-19,23.377,23.552,22.575,22.718,249873,0
2011-12-20,23.377,23.579,23.058,23.165,338874,0
2011-12-21,22.926,23.101,22.541,22.857,351389,0
2011-12-22,23.068,23.945,23.007,23.797,226332,0
2011-12-23,23.805,24.102,23.533,24.085,121209,0
2011-12-27,23.999,24.155,23.699,23.857,128814,0
2011-12-28,23.892,23.945,22.701,22.727,243857,0
2011-12-29,22.917,23.487,22.902,23.339,99277,0
2011-12-30,23.339,23.56,23.033,23.358,107883,0
2012-01-03,24.085,24.244,23.805,24.025,141677,0
2012-01-04,23.779,23.935,23.495,23.752,141170,0
2012-01-05,23.542,24.034,23.129,23.883,82904,0
2012-01-06,23.848,24.034,23.339,23.646,140501,0
2012-01-09,23.743,23.98,23.579,23.918,127664,0
2012-01-10,24.295,24.544,24.234,24.285,243032,0
2012-01-11,24.094,24.268,23.865,23.925,227774,0
2012-01-12,24.008,24.128,23.67,23.752,210940,0
2012-01-13,23.258,23.403,22.814,22.971,280662,0
2012-01-17,23.186,23.232,22.656,22.733,220446,0
2012-01-18,22.709,23.12,22.636,22.989,281754,0
2012-01-19,23.295,24.262,23.165,24.183,223596,0
2012-01-20,24.146,25.052,24.137,24.953,266141,0
2012-01-23,24.901,25.304,24.85,25.06,109366,0
2012-01-24,24.786,25.111,24.321,24.961,125128,0
2012-01-25,24.84,24.893,24.506,24.762,152218,0
2012-01-26,24.777,25.304,24.777,25.085,118138,0
2012-01-27,24.919,25.314,24.919,25.244,121480,0
2012-01-30,25.015,25.173,24.753,24.769,86005,0
2012-01-31,24.96,24.97,23.857,24.731,137611,0
2012-02-01,25.033,25.803,25.033,25.656,237740,0
2012-02-02,24.569,25.885,23.99,25.446,272320,0
2012-02-03,25.882,26.279,25.705,26.102,195074,0
2012-02-06,25.822,25.955,25.262,25.551,289042,0
2012-02-07,25.237,25.8,25.174,25.254,244545,0
2012-02-08,25.227,25.474,24.68,24.989,208136,0
2012-02-09,25.094,25.209,24.583,24.74,174701,0
2012-02-10,24.547,24.979,24.247,24.289,88465,0
2012-02-13,24.534,24.99,24.429,24.944,189337,0
2012-02-14,24.793,24.793,24.067,24.583,190155,0
2012-02-15,24.67,24.698,24.185,24.344,156834,0
2012-02-16,24.306,25.139,24.247,25.076,104467,0
2012-02-17,25.288,25.342,25.076,25.237,129103,0
2012-02-21,25.2,25.448,24.873,25.111,173576,0
2012-02-22,24.908,25.209,24.774,24.803,155106,0
2012-02-23,24.784,25.219,24.634,24.829,169708,0
2012-02-24,25.006,25.068,24.715,24.74,92352,0
2012-02-27,24.634,25.024,24.298,24.793,137512,0
2012-02-28,24.774,24.829,24.484,24.715,115095,0
2012-02-29,24.779,24.931,24.024,24.024,209906,0
2012-03-01,24.202,24.555,23.962,24.362,151413,0
2012-03-02,24.353,24.52,23.568,23.857,187545,0
2012-03-05,23.585,24.386,23.577,24.315,305268,0
2012-03-06,23.9,24.264,23.841,24.212,242966,0
2012-03-07,24.221,24.221,23.502,23.609,295370,0
2012-03-08,23.787,23.857,23.418,23.609,192129,0
2012-03-09,23.627,24.325,23.627,24.237,579564,0
2012-03-12,24.264,24.306,24.113,24.185,519842,0
2012-03-13,24.298,24.811,24.158,24.793,585798,0
2012-03-14,24.838,25.104,24.643,24.838,226560,0
2012-03-15,24.925,25.545,24.583,25.535,278431,0
2012-03-16,25.766,26.181,25.511,25.705,445712,0
2012-03-19,25.67,25.854,25.412,25.52,235085,0
2012-03-20,25.342,25.721,25.254,25.596,145163,0
2012-03-21,25.615,25.773,25.209,25.651,307867,0
2012-03-22,25.296,25.502,25.085,25.359,129730,0
2012-03-23,25.35,25.588,24.759,25.57,297394,0
2012-03-26,25.773,26.181,25.615,25.873,187251,0
2012-03-27,25.882,26.48,25.714,26.288,335601,0
2012-03-28,26.288,26.587,25.916,26.569,525519,0
2012-03-29,26.403,26.403,25.738,26.003,204292,0
2012-03-30,26.261,26.261,25.632,25.687,265535,0
2012-04-02,25.642,25.757,24.998,25.511,358440,0
2012-04-03,25.404,25.502,25.155,25.342,229680,0
2012-04-04,25.014,25.155,24.883,24.9,348170,0
2012-04-05,24.74,24.891,24.492,24.573,186256,0
2012-04-09,23.418,23.618,22.992,23.019,882465,0
2012-04-10,22.964,23.019,21.887,21.957,958950,0
2012-04-11,22.275,22.496,22.062,22.416,449634,0
2012-04-12,22.435,23.036,22.319,22.982,325740,0
2012-04-13,22.832,22.868,22.356,22.364,232334,0
2012-04-16,22.558,22.937,22.18,22.346,230854,0
2012-04-17,22.651,22.812,22.223,22.608,258621,0
2012-04-18,22.452,22.496,21.948,22.374,336635,0
2012-04-19,22.479,22.575,21.993,22.222,350336,0
2012-04-20,22.488,22.488,22.18,22.31,202987,0
2012-04-23,21.861,22.088,21.63,21.993,175059,0
2012-04-24,21.957,22.198,21.694,21.736,184171,0
2012-04-25,22.021,22.575,21.374,22.133,251629,0
2012-04-26,22.012,22.346,20.941,22.346,622541,0
2012-04-27,22.301,23.232,22.301,23.214,573276,0
2012-04-30,23.079,23.418,22.911,23.354,426969,0
2012-05-01,23.419,23.73,22.927,22.936,308970,0
2012-05-02,22.701,23.364,22.558,23.161,249860,0
2012-05-03,23.114,23.114,22.642,23.018,213536,0
2012-05-04,22.821,23.223,22.679,23.078,325219,0
2012-05-07,22.937,23.512,22.929,23.335,273267,0
2012-05-08,23.151,23.432,22.919,23.3,265492,0
2012-05-09,22.927,23.161,22.545,23.043,295918,0
2012-05-10,23.32,23.756,23.104,23.239,380368,0
2012-05-11,23.008,23.178,22.402,22.438,370107,0
2012-05-14,22.2,22.216,21.894,21.929,441123,0
2012-05-15,21.957,22.089,21.503,21.531,320739,0
2012-05-16,21.7,22.26,21.429,21.439,251320,0
2012-05-17,21.486,21.636,21.11,21.138,303634,0
2012-05-18,21.083,21.361,20.941,21.03,402261,0
2012-05-21,21.147,21.886,21.03,21.779,203119,0
2012-05-22,21.814,22.393,21.814,22.047,240854,0
2012-05-23,21.859,21.984,21.448,21.849,248544,0
2012-05-24,21.869,21.929,21.59,21.849,181182,0
2012-05-25,21.886,22.08,21.572,21.975,158893,0
2012-05-29,22.2,22.561,21.993,22.473,264102,0
2012-05-30,22.143,22.206,21.779,22.089,338801,0
2012-05-31,22.063,22.172,21.849,22.012,322605,0
2012-06-01,21.54,21.7,21.12,21.147,159788,0
2012-06-04,21.182,21.289,20.273,20.619,332597,0
2012-06-05,20.488,20.887,20.318,20.843,218804,0
2012-06-06,20.969,21.477,20.941,21.429,332032,0
2012-06-07,21.717,22.07,21.558,21.58,205362,0
2012-06-08,21.503,21.503,20.701,21.208,244745,0
2012-06-11,21.521,21.751,21.092,21.387,450504,0
2012-06-12,21.42,21.495,21.12,21.182,223263,0
2012-06-13,21.233,21.531,20.746,20.906,314405,0
2012-06-14,20.995,21.083,20.531,20.692,251463,0
2012-06-15,20.753,20.924,20.46,20.835,446945,0
2012-06-18,20.753,20.969,20.629,20.853,224120,0
2012-06-19,20.995,21.993,20.969,21.878,430353,0
2012-06-20,21.859,22.206,21.563,21.878,163889,0
2012-06-21,21.814,21.975,21.448,21.69,183277,0
2012-06-22,21.645,21.805,20.985,21.191,1993369,0
2012-06-25,20.781,20.781,19.711,19.971,476285,0
2012-06-26,19.961,20.087,19.534,19.702,347453,0
2012-06-27,19.534,19.917,19.152,19.917,484546,0
2012-06-28,19.624,20.023,19.375,19.997,257142,0
2012-06-29,20.423,20.835,20.14,20.835,242027,0
2012-07-02,20.915,21.477,20.629,21.467,336080,0
2012-07-03,21.512,22.143,21.42,21.797,258522,0
2012-07-05,21.787,21.984,21.147,21.387,395050,0
2012-07-06,21.147,21.325,21.092,21.2,272953,0
2012-07-09,21.223,21.369,20.566,20.728,202516,0
2012-07-10,20.728,20.843,20.255,20.38,193891,0
2012-07-11,20.38,20.488,20.112,20.184,189933,0
2012-07-12,20.033,20.112,19.303,19.793,535122,0
2012-07-13,19.811,20.087,19.711,19.907,243297,0
2012-07-16,19.881,20.068,19.417,19.961,270116,0
2012-07-17,20.193,20.442,20.015,20.355,248988,0
2012-07-18,20.273,20.442,20.184,20.363,236822,0
2012-07-19,20.337,20.337,19.634,19.667,309008,0
2012-07-20,19.48,19.552,19.116,19.393,250283,0
2012-07-23,19.008,19.257,18.724,18.892,232171,0
2012-07-24,18.956,19.265,18.403,18.555,144532,0
2012-07-25,18.704,18.751,18.323,18.661,255316,0
2012-07-26,19.087,20.104,18.562,19.578,364679,0
2012-07-27,19.274,19.845,18.832,19.659,260427,0
2012-07-30,19.667,20.619,19.667,20.45,252991,0
2012-07-31,20.389,20.798,20.337,20.638,184913,0
2012-08-01,20.736,20.798,20.087,20.087,192746,0
2012-08-02,19.917,20.318,19.811,19.944,427485,0
2012-08-03,20.488,21.299,20.45,21.003,300958,0
2012-08-06,21.065,21.512,20.95,21.353,174251,0
2012-08-07,21.458,22.029,21.402,21.663,309832,0
2012-08-08,21.549,22.107,21.549,21.787,263666,0
2012-08-09,21.717,22.012,21.318,21.645,239107,0
2012-08-10,21.627,22.097,21.495,21.805,258412,0
2012-08-13,21.725,22.182,21.725,21.929,160733,0
2012-08-14,22.097,22.293,21.921,22.126,148343,0
2012-08-15,22.055,22.402,21.849,22.012,279303,0
2012-08-16,21.849,22.731,21.805,22.599,152158,0
2012-08-17,22.561,23,22.429,23,202441,0
2012-08-20,22.917,22.962,22.599,22.731,159350,0
2012-08-21,22.848,23.73,22.766,23.161,268984,0
2012-08-22,23.043,23.255,22.902,22.917,232698,0
2012-08-23,22.803,23.008,22.535,22.697,124027,0
2012-08-24,22.706,22.829,22.393,22.535,299979,0
2012-08-27,22.589,22.616,22.34,22.473,201480,0
2012-08-28,22.473,22.589,22.293,22.448,142556,0
2012-08-29,22.401,22.662,22.302,22.448,214566,0
2012-08-30,22.276,22.358,21.999,22.15,186344,0
2012-08-31,22.401,22.492,22.085,22.179,124476,0
2012-09-04,22.239,22.671,21.924,22.474,383605,0
2012-09-05,22.455,22.518,21.854,22.026,265704,0
2012-09-06,22.249,22.68,22.16,22.393,519564,0
2012-09-07,22.527,23.344,22.492,23.253,505868,0
2012-09-10,23.066,23.354,22.625,22.653,253835,0
2012-09-11,22.751,23.119,22.61,22.718,230158,0
2012-09-12,22.7,22.967,22.428,22.7,382405,0
2012-09-13,22.778,24.097,22.572,24.08,656067,0
2012-09-14,24.125,24.243,23.936,24.162,439103,0
2012-09-17,23.992,24.726,23.926,24.322,268861,0
2012-09-18,24.351,24.385,23.909,24.351,233122,0
2012-09-19,24.369,24.521,24.261,24.432,198775,0
2012-09-20,24.225,24.745,23.812,24.627,448851,0
2012-09-21,25.024,25.877,24.959,25.319,771945,0
2012-09-24,25.147,25.519,25.042,25.157,345535,0
2012-09-25,25.258,25.454,24.332,24.466,315348,0
2012-09-26,24.521,24.584,24.143,24.277,251825,0
2012-09-27,24.456,24.575,24.207,24.521,125362,0
2012-09-28,24.36,24.448,24.01,24.243,184972,0
2012-10-01,24.351,24.844,24.277,24.54,171943,0
2012-10-02,24.693,24.771,24.492,24.726,164859,0
2012-10-03,24.702,24.988,24.656,24.969,271168,0
2012-10-04,24.332,25.086,24.332,25.024,267177,0
2012-10-05,25.147,25.231,24.656,24.755,114843,0
2012-10-08,24.511,24.656,24.341,24.502,107285,0
2012-10-09,24.198,25.042,24.097,24.285,317655,0
2012-10-10,24.143,24.312,23.749,23.892,206510,0
2012-10-11,24.02,24.107,23.58,23.865,140339,0
2012-10-12,23.794,24.02,23.543,23.597,170696,0
2012-10-15,23.694,23.812,23.425,23.776,85564,0
2012-10-16,23.954,24.217,23.803,24.038,94303,0
2012-10-17,24.143,24.799,23.973,24.735,221912,0
2012-10-18,24.647,24.78,23.614,23.856,500172,0
2012-10-19,23.732,23.812,23.139,23.193,143419,0
2012-10-22,23.048,23.253,22.903,23.119,137319,0
2012-10-23,22.85,23.41,22.68,23.23,120100,0
2012-10-24,23.354,23.418,22.824,23.023,179236,0
2012-10-25,23.364,25.014,23.364,24.827,570899,0
2012-10-26,24.959,25.4,24.476,24.683,490116,0
2012-10-31,24.951,25.427,24.889,25.052,381312,0
2012-11-01,25.086,25.427,25.086,25.231,488278,0
2012-11-02,25.427,25.633,25.258,25.409,431614,0
2012-11-05,25.266,25.563,24.385,25.319,296011,0
2012-11-06,25.319,25.767,25.276,25.633,192564,0
2012-11-07,25.193,25.193,24.243,24.341,191831,0
2012-11-08,24.424,24.693,24.261,24.332,206169,0
2012-11-09,24.162,24.448,24.125,24.268,186397,0
2012-11-12,24.44,24.548,24.061,24.36,145177,0
2012-11-13,24.125,24.466,23.658,24.162,218601,0
2012-11-14,24.198,24.207,23.166,23.344,375592,0
2012-11-15,23.383,23.543,22.797,23.148,170671,0
2012-11-16,23.075,23.23,22.718,23.157,238453,0
2012-11-19,23.505,23.883,23.23,23.874,308931,0
2012-11-20,23.74,23.766,23.245,23.658,229180,0
2012-11-21,23.703,23.847,23.514,23.694,153174,0
2012-11-23,23.803,24.395,23.803,24.341,78332,0
2012-11-26,24.225,24.771,24.18,24.763,143244,0
2012-11-27,24.674,24.78,24.378,24.683,216075,0
2012-11-28,24.5,25.054,23.996,24.991,315144,0
2012-11-29,25.28,25.387,24.763,24.8,123916,0
2012-11-30,24.882,25.116,24.617,24.864,271102,0
2012-12-03,25.001,25.226,24.755,24.908,193550,0
2012-12-04,24.872,25.271,24.8,25.001,158737,0
2012-12-05,25.125,25.197,24.864,25.116,303042,0
2012-12-06,25.071,25.325,24.981,25.316,155556,0
2012-12-07,25.508,25.623,25.189,25.335,104950,0
2012-12-10,25.181,25.397,24.935,25.253,193049,0
2012-12-11,25.424,25.795,25.109,25.542,395161,0
2012-12-12,25.741,25.85,25.397,25.568,244170,0
2012-12-13,25.568,25.568,25.271,25.379,173411,0
2012-12-14,25.688,26.357,25.568,25.822,501887,0
2012-12-17,25.958,26.085,25.723,26.021,142865,0
2012-12-18,26.021,26.69,25.913,26.573,191297,0
2012-12-19,26.656,27.216,26.546,27.135,275238,0
2012-12-20,27.063,27.109,26.583,26.783,157596,0
2012-12-21,26.45,26.936,26.42,26.826,295615,0
2012-12-24,26.755,26.936,26.666,26.683,41133,0
2012-12-26,26.708,26.891,26.52,26.611,83480,0
2012-12-27,26.621,26.818,26.357,26.726,221869,0
2012-12-28,26.537,27.245,26.49,26.836,196973,0
2012-12-31,26.864,27.341,26.573,27.326,291589,0
2013-01-02,28.067,28.493,27.95,28.43,360540,0
2013-01-03,28.909,29.053,28.639,29.001,569837,0
2013-01-04,29.172,29.724,29.125,29.587,365124,0
2013-01-07,29.308,29.69,29.308,29.326,171781,0
2013-01-08,29.362,29.526,29.253,29.452,189294,0
2013-01-09,29.624,29.698,29.145,29.672,274234,0
2013-01-10,29.94,29.94,29.652,29.86,387470,0
2013-01-11,29.843,30.022,29.777,29.931,746201,0
2013-01-14,29.914,30.132,29.785,29.94,243958,0
2013-01-15,29.68,30.049,29.596,29.87,176705,0
2013-01-16,29.87,30.042,29.68,29.708,160599,0
2013-01-17,29.888,30.583,29.843,30.086,173276,0
2013-01-18,30.15,31.08,30.15,31.08,487791,0
2013-01-22,31.137,31.481,31.054,31.471,401055,0
2013-01-23,31.508,31.516,31.152,31.216,120429,0
2013-01-24,31.216,31.714,31.216,31.534,261567,0
2013-01-25,31.579,32.132,31.516,32.132,386404,0
2013-01-28,32.122,32.378,32.049,32.132,209655,0
2013-01-29,32.024,32.301,31.842,32.221,497261,0
2013-01-30,33.391,33.941,32.493,33.87,924270,0
2013-01-31,33.897,34.829,33.373,34.683,985808,0
2013-02-01,34.478,35.064,33.434,34.882,1354452,0
2013-02-04,34.708,34.718,34.06,34.539,436346,0
2013-02-05,34.718,35.897,34.419,35.074,1102067,0
2013-02-06,34.872,35.464,34.584,35.244,1135909,0
2013-02-07,35.244,35.653,34.882,35.579,811635,0
2013-02-08,35.353,35.67,35.074,35.254,584464,0
2013-02-11,34.683,35.472,34.62,35.254,722829,0
2013-02-12,35.127,35.653,34.937,35.526,369696,0
2013-02-13,35.597,35.751,35.003,35.281,268160,0
2013-02-14,35.301,36.847,35.117,36.341,863911,0
2013-02-15,36.603,36.646,36.076,36.43,494804,0
2013-02-19,36.341,36.939,36.341,36.73,671725,0
2013-02-20,36.675,37.056,35.945,36.02,604499,0
2013-02-21,35.838,35.874,34.673,35.191,589452,0
2013-02-22,35.493,36.211,35.493,36.193,269919,0
2013-02-25,36.492,36.492,35.302,35.345,669647,0
2013-02-26,35.629,35.901,35.447,35.745,408332,0
2013-02-27,35.774,37.168,35.683,36.782,517501,0
2013-02-28,36.819,37.465,36.776,37.037,572583,0
2013-03-01,36.838,37.037,36.146,37.037,389936,0
2013-03-04,37.021,38.267,36.838,38.113,568157,0
2013-03-05,38.476,39.742,37.967,38.195,723816,0
2013-03-06,38.431,39.505,38.403,39.231,578328,0
2013-03-07,39.405,39.568,38.883,39.278,277679,0
2013-03-08,39.541,39.923,38.813,39.204,330544,0
2013-03-11,39.032,39.541,38.602,38.795,336389,0
2013-03-12,38.757,39.104,38.222,38.658,420039,0
2013-03-13,38.548,39.396,38.431,39.142,387674,0
2013-03-14,39.221,39.522,39.058,39.479,185065,0
2013-03-15,39.505,39.97,39.268,39.941,352909,0
2013-03-18,39.387,40.496,39.17,40.061,522041,0
2013-03-19,40.097,40.368,38.96,39.367,498034,0
2013-03-20,39.671,40.523,39.671,40.35,533900,0
2013-03-21,40.306,40.388,39.742,39.905,385470,0
2013-03-22,39.432,39.432,37.395,38.276,1555329,0
2013-03-25,38.476,39.151,37.757,37.901,535212,0
2013-03-26,38.004,38.632,37.349,37.731,753966,0
2013-03-27,37.339,38.476,37.311,38.238,349739,0
2013-03-28,38.214,38.332,37.622,37.858,244040,0
2013-04-01,37.995,38.031,36.628,36.946,531275,0
2013-04-02,37.103,37.472,36.776,36.819,530610,0
2013-04-03,36.965,37.084,34.936,35.218,925893,0
2013-04-04,35.218,35.236,34.435,35.109,609831,0
2013-04-05,33.772,33.944,32.972,33.891,1042469,0
2013-04-08,33.918,34.872,33.881,34.726,514984,0
2013-04-09,34.59,34.673,34.1,34.217,333294,0
2013-04-10,34.319,35.965,34.319,35.764,612293,0
2013-04-11,35.71,36.056,35.302,35.337,509802,0
2013-04-12,35.147,35.337,34.563,34.917,311267,0
2013-04-15,34.716,34.853,33.863,33.863,345276,0
2013-04-16,34.253,34.819,34.129,34.754,352591,0
2013-04-17,34.346,34.573,33.417,33.772,270579,0
2013-04-18,33.799,33.881,31.624,31.934,1080941,0
2013-04-19,32.026,32.834,31.997,32.778,363346,0
2013-04-22,32.796,33.153,32.097,32.981,306338,0
2013-04-23,33.253,33.555,32.88,33.555,402427,0
2013-04-24,33.098,34.474,32.67,34.217,759776,0
2013-04-25,34.225,35.054,33.936,34.346,762258,0
2013-04-26,34.152,34.647,34.152,34.455,425927,0
2013-04-29,34.637,35.064,34.491,34.617,318467,0
2013-04-30,34.617,34.691,34.291,34.356,582253,0
2013-05-01,34.199,34.673,34.119,34.181,738148,0
2013-05-02,34.319,34.89,34.119,34.764,242228,0
2013-05-03,35.218,35.764,35.165,35.474,327679,0
2013-05-06,35.465,36.046,35.364,35.846,323425,0
2013-05-07,36.002,36.538,35.774,36.412,281007,0
2013-05-08,36.383,36.903,36.211,36.875,338331,0
2013-05-09,37.33,37.405,36.329,36.492,512417,0
2013-05-10,36.575,37.047,36.383,36.955,187217,0
2013-05-13,36.993,37.128,36.557,36.884,314107,0
2013-05-14,36.857,38.066,36.776,37.884,395894,0
2013-05-15,37.674,38.548,37.395,37.949,381332,0
2013-05-16,37.858,37.967,37.33,37.465,278190,0
2013-05-17,37.776,37.821,37.448,37.684,290767,0
2013-05-20,37.674,38.084,37.44,37.492,376704,0
2013-05-21,37.595,37.794,36.791,37.037,303886,0
2013-05-22,37.001,37.693,35.965,36.193,602330,0
2013-05-23,35.719,36.211,33.826,36.193,726157,0
2013-05-24,36.073,36.412,35.71,36.193,371399,0
2013-05-28,36.993,37.311,36.782,37.311,476471,0
2013-05-29,36.854,37.359,36.717,36.901,460235,0
2013-05-30,36.945,37.193,36.608,36.929,593738,0
2013-05-31,36.755,37.416,36.321,36.34,301440,0
2013-06-03,36.407,36.699,35.271,35.544,609557,0
2013-06-04,35.6,35.957,34.66,34.676,328415,0
2013-06-05,34.503,34.567,33.361,33.734,559007,0
2013-06-06,33.716,34.366,33.716,34.358,462044,0
2013-06-07,34.594,35.253,34.218,34.391,742494,0
2013-06-10,34.468,34.468,33.854,33.945,397715,0
2013-06-11,33.515,33.716,32.992,33.223,610955,0
2013-06-12,33.569,33.579,33.186,33.239,702279,0
2013-06-13,33.302,35.106,33.139,34.788,771098,0
2013-06-14,34.933,36.075,34.759,35.163,642591,0
2013-06-17,35.619,36.452,35.519,36.407,349095,0
2013-06-18,36.506,37.586,36.425,37.55,370585,0
2013-06-19,37.657,37.76,36.891,36.901,340166,0
2013-06-20,36.178,36.342,35.051,35.215,394494,0
2013-06-21,35.408,35.456,34.237,34.805,282756,0
2013-06-24,33.908,33.971,32.847,33.579,471224,0
2013-06-25,34.072,34.366,33.515,33.963,275595,0
2013-06-26,34.183,34.641,33.681,33.98,239860,0
2013-06-27,34.703,36.085,34.703,35.728,881577,0
2013-06-28,35.519,36.085,35.215,35.938,1511067,0
2013-07-01,36.049,37.248,36.049,36.388,4748965,0
2013-07-02,36.233,36.351,34.384,35.015,861294,0
2013-07-03,34.859,34.859,34.183,34.651,309330,0
2013-07-05,35.061,35.154,34.685,35.096,345571,0
2013-07-08,35.244,36.797,35.171,36.671,570600,0
2013-07-09,36.881,36.938,36.258,36.562,346381,0
2013-07-10,36.479,36.661,35.746,35.938,379082,0
2013-07-11,36.717,37.054,36.369,36.963,447060,0
2013-07-12,37.037,37.648,36.835,37.57,404546,0
2013-07-15,37.714,39.379,37.686,39.369,952919,0
2013-07-16,39.525,39.628,39.152,39.223,857171,0
2013-07-17,39.205,39.362,38.657,38.703,402838,0
2013-07-18,38.94,39.655,38.747,39.161,530060,0
2013-07-19,39.025,39.362,38.841,39.015,307459,0
2013-07-22,39.143,39.433,38.95,39.261,369677,0
2013-07-23,39.498,40.705,39.379,40.425,1012720,0
2013-07-24,41.4,42.902,40.953,41.438,2262445,0
2013-07-25,41.567,42.077,41.093,41.849,634293,0
2013-07-26,41.778,41.895,41.127,41.347,536788,0
2013-07-29,41.419,41.895,40.338,41.319,511024,0
2013-07-30,41.586,42.774,41.538,42.627,683437,0
2013-07-31,42.902,43.697,42.82,43.386,554808,0
2013-08-01,43.827,44.605,43.733,44.027,555161,0
2013-08-02,44.081,44.411,43.644,44,237097,0
2013-08-05,43.963,44.081,43.376,43.479,434089,0
2013-08-06,43.342,43.461,41.905,42.095,569340,0
2013-08-07,41.31,42.618,40.459,42.415,712207,0
2013-08-08,42.627,44.129,42.491,44.11,573053,0
2013-08-09,43.982,44.392,43.506,44,455119,0
2013-08-12,43.789,43.963,42.454,42.986,372375,0
2013-08-13,43.149,43.442,42.215,43.286,352255,0
2013-08-14,43.159,43.506,42.966,43.286,288171,0
2013-08-15,42.647,42.665,40.89,41.676,543523,0
2013-08-16,41.538,42.929,41.256,42.398,580808,0
2013-08-19,42.345,42.354,41.557,41.721,267583,0
2013-08-20,41.768,43.149,41.576,42.6,357380,0
2013-08-21,42.242,43.248,41.484,42.694,618669,0
2013-08-22,43.038,43.991,42.848,43.413,439140,0
2013-08-23,43.68,43.68,42.326,42.711,452848,0
2013-08-26,42.711,42.774,42.197,42.425,417871,0
2013-08-27,41.866,42.077,40.514,40.568,353803,0
2013-08-28,40.485,40.929,39.613,40.449,398827,0
2013-08-29,40.514,42.554,40.514,41.929,272246,0
2013-08-30,42.004,42.27,40.734,41,216901,0
2013-09-03,41.92,42.425,41.369,41.707,281795,0
2013-09-04,41.83,43.437,41.525,43.124,405530,0
2013-09-05,43.64,44.715,43.419,43.916,519556,0
2013-09-06,44.156,45.113,42.822,45.011,575951,0
2013-09-09,45.193,45.654,44.808,45.148,594445,0
2013-09-10,45.239,46.886,45.211,46.416,627319,0
2013-09-11,46.215,46.416,45.433,45.692,422707,0
2013-09-12,45.71,46.748,45.452,46.104,328860,0
2013-09-13,46.233,46.581,45.976,46.269,233950,0
2013-09-16,46.832,47.356,46.434,46.501,398410,0
2013-09-17,46.538,46.782,46.224,46.618,464778,0
2013-09-18,46.557,48.301,46.491,47.677,467836,0
2013-09-19,48.063,48.55,46.627,46.812,458043,0
2013-09-20,47.005,47.142,45.828,46.112,639272,0
2013-09-23,45.828,46.013,44.364,44.964,644672,0
2013-09-24,45.367,45.976,44.733,45.461,443348,0
2013-09-25,45.683,45.939,45.084,45.377,387450,0
2013-09-26,45.377,45.957,45.075,45.866,309130,0
2013-09-27,45.605,46.371,45.094,46.215,436437,0
2013-09-30,45.404,45.966,45.084,45.269,425418,0
2013-10-01,45.129,46.52,45.129,46.452,315841,0
2013-10-02,45.838,45.976,44.567,44.799,732170,0
2013-10-03,44.597,44.808,42.84,44.412,1100956,0
2013-10-04,44.403,44.955,44.062,44.587,375782,0
2013-10-07,43.566,43.934,43.051,43.208,719668,0
2013-10-08,42.939,43.216,41.525,41.994,673349,0
2013-10-09,42.315,43.208,41.902,42.519,637337,0
2013-10-10,43.301,44.34,43.301,44.266,508431,0
2013-10-11,44.238,45.046,44.09,44.696,299500,0
2013-10-14,44.275,45.377,44.174,45.239,401500,0
2013-10-15,45.02,45.452,44.607,44.607,482783,0
2013-10-16,45.104,46.306,45.084,46.233,383078,0
2013-10-17,46.049,46.714,45.7,46.132,548405,0
2013-10-18,46.557,46.878,46.004,46.792,246609,0
2013-10-21,46.896,47.051,46.197,46.434,183946,0
2013-10-22,46.774,46.914,45.683,45.755,456208,0
2013-10-23,45.184,45.745,44.761,45.579,308553,0
2013-10-24,48.624,49.865,47.713,49.653,877716,0
2013-10-25,49.056,49.551,48.274,48.292,628203,0
2013-10-28,48.66,48.773,47.935,48.283,436481,0
2013-10-29,47.768,47.997,47.513,47.916,650583,0
2013-10-30,46.905,47.557,46.557,46.739,787163,0
2013-10-31,46.665,47.245,46.408,46.408,312558,0
2013-11-01,46.335,47.419,46.049,47.28,616522,0
2013-11-04,47.649,47.787,46.896,47.042,304501,0
2013-11-05,46.905,47.686,46.548,47.106,372307,0
2013-11-06,47.493,48.156,46.896,48.053,378999,0
2013-11-07,48.2,48.531,46.565,46.714,361202,0
2013-11-08,46.685,48.072,46.491,48.063,382225,0
2013-11-11,48.053,48.55,47.586,48.043,208077,0
2013-11-12,47.777,48.072,47.236,47.935,181600,0
2013-11-13,47.522,48.744,47.071,48.734,222682,0
2013-11-14,48.66,48.704,47.851,48.384,153712,0
2013-11-15,48.523,48.734,47.713,48.375,306697,0
2013-11-18,48.531,49.523,48.182,48.56,477393,0
2013-11-19,48.431,49.175,48.016,48.238,226238,0
2013-11-20,48.228,49.231,47.851,48.421,204761,0
2013-11-21,48.669,50.545,48.606,50.334,350894,0
2013-11-22,50.343,50.518,49.826,50.104,228966,0
2013-11-25,50.288,51.216,49.818,50.74,290884,0
2013-11-26,50.794,51.238,50.434,51.044,210273,0
2013-11-27,51.128,51.128,50.359,50.906,137456,0
2013-11-29,51.181,51.181,50.637,50.664,62802,0
2013-12-02,50.497,51.487,49.927,50.517,221715,0
2013-12-03,50.295,50.462,49.594,50.287,264340,0
2013-12-04,50.111,50.849,49.076,49.594,317932,0
2013-12-05,49.252,50.111,49.084,49.667,275310,0
2013-12-06,50.877,51.496,50.406,50.507,308582,0
2013-12-09,50.526,51.708,50.526,51.313,259970,0
2013-12-10,51.181,51.571,50.507,50.96,222905,0
2013-12-11,51.532,51.726,50.637,51.148,225191,0
2013-12-12,51.07,51.422,50.397,50.573,187186,0
2013-12-13,50.942,51.505,50.535,51.128,226256,0
2013-12-16,51.422,53.73,51.422,53.73,563296,0
2013-12-17,53.768,53.971,53.389,53.51,587913,0
2013-12-18,53.481,55.181,52.346,55.172,474022,0
2013-12-19,54.913,55.209,54.516,54.96,304486,0
2013-12-20,54.913,55.625,54.314,55.605,681901,0
2013-12-23,56.014,56.188,55.237,55.911,251285,0
2013-12-24,55.838,56.105,55.497,55.782,164778,0
2013-12-26,55.994,56.41,55.708,55.892,203597,0
2013-12-27,55.93,56.152,55.072,55.791,240209,0
2013-12-30,55.644,55.884,54.737,54.987,269712,0
2013-12-31,55.191,55.534,55.014,55.218,206966,0
2014-01-02,54.969,55.053,53.325,53.593,409748,0
2014-01-03,53.669,54.719,53.64,54.331,408888,0
2014-01-06,54.398,54.785,53.703,53.73,315371,0
2014-01-07,53.925,55.247,53.925,54.657,427708,0
2014-01-08,54.628,55.024,54.009,54.249,251580,0
2014-01-09,54.737,55.847,54.737,55.321,304062,0
2014-01-10,55.467,55.625,54.398,54.969,176145,0
2014-01-13,54.96,55.383,52.898,53.214,278373,0
2014-01-14,53.277,55.986,53.277,55.708,270542,0
2014-01-15,56.078,57.278,56.041,57.231,330894,0
2014-01-16,57.093,57.426,56.327,56.613,296615,0
2014-01-17,56.496,57.786,56.418,57.288,550097,0
2014-01-21,57.732,58.156,57.075,57.603,230649,0
2014-01-22,57.833,58.682,57.509,58.323,280494,0
2014-01-23,57.951,58.802,57.408,57.665,583397,0
2014-01-24,56.992,57.259,53.981,54.647,525122,0
2014-01-27,54.647,54.96,51.441,52.466,748505,0
2014-01-28,52.595,53.527,52.206,53.277,605694,0
2014-01-29,55.209,55.209,51.551,51.821,594258,0
2014-01-30,52.549,52.549,50.453,51.978,737926,0
2014-01-31,50.795,52.54,50.71,51.58,522422,0
2014-02-03,51.348,51.58,47.765,48.523,862196,0
2014-02-04,48.568,50.194,47.801,49.122,601888,0
2014-02-05,49.048,49.696,48.206,48.668,617555,0
2014-02-06,49.149,49.687,48.714,48.773,651457,0
2014-02-07,48.984,49.677,48.401,49.484,569300,0
2014-02-10,49.584,50.379,49.325,50.277,529840,0
2014-02-11,50.277,50.794,49.492,50.137,401333,0
2014-02-12,50.341,51.035,50.304,50.804,349686,0
2014-02-13,50.74,52.058,50.444,51.988,588198,0
2014-02-14,51.726,51.726,50.906,51.385,318999,0
2014-02-18,51.58,52.696,51.449,52.494,503307,0
2014-02-19,52.097,53.083,51.479,51.561,520900,0
2014-02-20,51.855,52.791,51.155,52.53,386923,0
2014-02-21,52.791,52.937,52.106,52.476,475502,0
2014-02-24,52.419,53.38,52.419,52.975,411549,0
2014-02-25,52.781,53.51,52.021,52.329,307679,0
2014-02-26,52.272,52.881,51.308,51.724,426879,0
2014-02-27,51.437,52.865,51.278,52.754,415717,0
2014-02-28,52.688,53.106,51.37,51.623,349566,0
2014-03-03,50.703,51.029,50.213,50.546,305709,0
2014-03-04,51.547,52.513,51.4,52.224,426582,0
2014-03-05,52.253,52.55,51.761,52.419,321543,0
2014-03-06,52.578,53.228,52.233,52.96,277119,0
2014-03-07,53.404,53.851,53.039,53.57,267825,0
2014-03-10,53.646,54.555,53.024,53.998,366855,0
2014-03-11,53.961,54.378,53.106,53.31,248715,0
2014-03-12,52.865,53.627,52.764,53.514,152849,0
2014-03-13,53.7,54.063,52.487,52.97,270673,0
2014-03-14,52.68,53.533,52.55,52.829,214769,0
2014-03-17,53.356,54.953,53.264,54.861,351109,0
2014-03-18,55.056,55.52,54.685,55.492,365537,0
2014-03-19,54.535,55.26,52.811,53.774,727628,0
2014-03-20,53.735,54.758,53.656,54.516,290858,0
2014-03-21,54.914,55.231,53.533,53.617,921294,0
2014-03-24,53.765,54.024,52.716,53.255,232061,0
2014-03-25,53.71,53.727,52.82,53.255,321988,0
2014-03-26,53.497,53.627,50.936,50.981,386295,0
2014-03-27,50.919,51.029,49.173,49.859,813971,0
2014-03-28,49.888,50.527,49.329,49.655,344771,0
2014-03-31,49.907,51.446,49.907,51.26,558710,0
2014-04-01,51.213,51.4,50.007,51.204,479301,0
2014-04-02,51.298,51.65,50.583,51.484,255905,0
2014-04-03,51.51,51.724,50.603,51.278,394847,0
2014-04-04,51.752,51.752,49.758,49.85,432808,0
2014-04-07,49.533,49.619,47.931,48.57,424778,0
2014-04-08,48.523,49.49,48.402,49.071,391081,0
2014-04-09,49.079,49.711,48.913,49.591,302149,0
2014-04-10,49.357,49.357,47.058,47.068,465467,0
2014-04-11,46.38,46.38,45.268,45.564,472859,0
2014-04-14,46.232,46.38,45.183,45.704,452552,0
2014-04-15,46.01,46.4,45.102,45.804,607005,0
2014-04-16,46.241,47.465,45.749,47.318,399439,0
2014-04-17,47.428,48.448,47.252,48.106,249739,0
2014-04-21,47.986,48.106,47.14,47.931,192771,0
2014-04-22,47.994,49.749,47.968,49.247,347167,0
2014-04-23,47.455,50.156,46.806,49.267,1035679,0
2014-04-24,49.173,50.936,48.32,50.054,1112712,0
2014-04-25,49.498,49.749,48.523,48.688,540774,0
2014-04-28,48.282,49.386,47.864,48.329,655901,0
2014-04-29,48.523,49.164,48.04,48.089,560587,0
2014-04-30,47.986,49.655,47.613,49.572,436539,0
2014-05-01,49.311,50.909,49.034,50.861,612520,0
2014-05-02,51.837,52.205,51.27,52.076,699601,0
2014-05-05,51.615,52.224,51,52.03,516971,0
2014-05-06,51.679,51.881,50.638,50.76,455924,0
2014-05-07,50.919,51.409,50.185,51.38,455532,0
2014-05-08,51.39,52.541,50.88,51.529,402075,0
2014-05-09,51.278,51.809,50.656,51.038,442243,0
2014-05-12,51.641,53.067,51.308,52.96,289672,0
2014-05-13,53.255,55.137,53.039,54.277,826548,0
2014-05-14,53.998,53.998,52.224,52.301,465603,0
2014-05-15,51.957,51.957,50.295,50.899,352913,0
2014-05-16,50.75,51.288,50.035,51.094,245795,0
2014-05-19,50.389,50.852,49.83,50.277,472907,0
2014-05-20,50.398,50.454,47.874,48.794,819041,0
2014-05-21,50.092,50.825,49.999,50.63,581433,0
2014-05-22,50.574,51.576,50.146,51.336,332924,0
2014-05-23,51.288,52.066,51.01,51.9,252404,0
2014-05-27,52.105,52.409,51.909,52.096,434431,0
2014-05-28,51.826,52.206,51.435,51.713,386440,0
2014-05-29,52.039,52.254,51.406,51.917,301087,0
2014-05-30,51.88,52.134,50.931,51.294,333969,0
2014-06-02,51.534,51.613,50.382,50.855,238006,0
2014-06-03,50.491,51.917,50.259,51.534,406466,0
2014-06-04,51.172,52.066,50.968,51.985,194916,0
2014-06-05,52.134,53.168,51.798,52.796,313166,0
2014-06-06,52.954,53.903,52.729,53.743,365868,0
2014-06-09,53.494,54.023,53.101,53.94,256310,0
2014-06-10,53.773,53.922,53.082,53.252,230808,0
2014-06-11,52.934,52.964,52.096,52.411,247406,0
2014-06-12,52.383,52.719,51.703,52.162,224481,0
2014-06-13,52.441,52.617,51.667,52.076,255498,0
2014-06-16,51.936,52.914,51.713,52.719,202364,0
2014-06-17,52.757,53.839,52.709,53.371,280209,0
2014-06-18,53.474,53.474,52.607,53.278,232622,0
2014-06-19,53.352,53.4,51.798,52.057,339756,0
2014-06-20,52.179,52.757,51.808,52.719,508108,0
2014-06-23,52.914,54.033,52.637,53.782,328591,0
2014-06-24,53.596,54.183,52.312,52.337,304662,0
2014-06-25,53.42,54.369,52.934,53.912,412274,0
2014-06-26,53.782,54.145,52.747,53.42,220579,0
2014-06-27,53.02,54.23,52.851,53.596,282967,0
2014-06-30,53.352,53.821,53.168,53.717,208553,0
2014-07-01,54.099,54.369,53.753,53.782,329132,0
2014-07-02,53.624,53.978,53.39,53.663,228663,0
2014-07-03,53.997,54.509,53.83,54.201,132319,0
2014-07-07,53.663,53.773,52.533,53.223,455707,0
2014-07-08,53.121,53.121,51.639,51.87,343779,0
2014-07-09,51.89,52.441,51.377,51.722,245349,0
2014-07-10,50.791,51.266,50.017,50.65,555819,0
2014-07-11,50.382,51.172,50.204,50.864,335585,0
2014-07-14,51.603,51.769,51.182,51.332,176736,0
2014-07-15,51.49,51.852,50.846,51.137,250694,0
2014-07-16,51.452,51.769,50.836,51.21,167258,0
2014-07-17,50.874,51.182,50.083,50.391,290071,0
2014-07-18,50.24,51.613,50.167,51.323,275406,0
2014-07-21,50.781,51.332,50.418,51.147,224281,0
2014-07-22,51.583,51.927,51.052,51.368,290455,0
2014-07-23,51.554,52.441,51.274,51.648,545484,0
2014-07-24,52.162,54.081,51.985,53.121,578299,0
2014-07-25,52.496,52.656,52.004,52.162,284215,0
2014-07-28,52.171,52.392,51.472,51.798,209508,0
2014-07-29,52.124,53.456,51.908,52.905,403789,0
2014-07-30,53.316,54.518,52.895,53.204,267834,0
2014-07-31,52.347,52.347,50.836,50.846,383451,0
2014-08-01,50.819,51.294,46.524,46.72,1711527,0
2014-08-04,48.741,49.114,42.87,46.151,3676187,0
2014-08-05,45.777,46.922,45.527,46.297,1180615,0
2014-08-06,46.131,46.711,45.731,46.337,1127849,0
2014-08-07,46.594,46.614,45.432,45.889,846830,0
2014-08-08,45.871,46.383,45.721,46.317,554573,0
2014-08-11,46.586,47.66,46.419,47.222,807467,0
2014-08-12,47.091,47.295,46.577,46.729,565726,0
2014-08-13,47.128,47.715,46.701,47.315,370062,0
2014-08-14,47.715,47.715,47.146,47.521,453660,0
2014-08-15,47.994,47.994,46.429,47.286,403946,0
2014-08-18,47.939,48.312,47.529,47.762,418297,0
2014-08-19,47.958,48.227,47.594,47.902,217703,0
2014-08-20,47.994,47.994,46.495,46.614,744561,0
2014-08-21,46.772,46.859,46.278,46.524,444810,0
2014-08-22,46.514,46.57,45.786,46.337,594143,0
2014-08-25,46.594,47.222,46.065,46.357,876907,0
2014-08-26,46.543,48.257,46.225,47.893,881118,0
2014-08-27,47.902,47.902,47.152,47.378,374550,0
2014-08-28,47.162,47.762,46.918,47.368,320597,0
2014-08-29,47.5,48.071,47.115,47.978,265874,0
2014-09-02,48.1,48.276,46.855,47.441,457136,0
2014-09-03,47.864,48.108,46.873,46.937,297434,0
2014-09-04,47.105,47.62,46.825,46.945,239247,0
2014-09-05,46.757,47.519,46.695,47.424,232111,0
2014-09-08,47.237,47.733,46.873,47.208,295530,0
2014-09-09,47.012,47.247,46.329,46.835,294911,0
2014-09-10,47.05,47.33,46.715,46.873,265962,0
2014-09-11,46.627,47.432,46.448,47.237,300766,0
2014-09-12,47.134,47.424,46.657,47.162,447770,0
2014-09-15,47.06,47.06,46.421,46.657,502622,0
2014-09-16,46.439,47.274,46.329,46.757,567038,0
2014-09-17,46.91,47.451,46.395,47.05,397730,0
2014-09-18,46.882,47.264,46.715,46.891,695221,0
2014-09-19,46.955,47.012,45.702,45.852,928927,0
2014-09-22,45.543,45.897,44.335,45.121,751455,0
2014-09-23,44.736,45.028,43.575,44.175,962307,0
2014-09-24,44.129,44.616,43.913,44.316,593003,0
2014-09-25,44.147,44.316,43.352,43.565,270167,0
2014-09-26,43.474,43.978,43.087,43.464,546966,0
2014-09-29,42.91,43.847,42.544,43.696,449590,0
2014-09-30,43.733,44.361,43.483,44.017,685302,0
2014-10-01,43.959,44.399,42.856,43.041,956529,0
2014-10-02,42.91,43.575,42.462,43.314,468100,0
2014-10-03,43.36,44.249,43.333,43.809,506157,0
2014-10-06,43.875,44.23,42.946,43.386,533615,0
2014-10-07,43.201,43.265,42.412,42.412,617668,0
2014-10-08,42.422,43.932,42.422,43.903,562555,0
2014-10-09,43.932,43.998,42.58,43.125,860600,0
2014-10-10,43.125,44.448,42.714,43.661,1199136,0
2014-10-13,43.968,44.616,43.464,43.545,1359518,0
2014-10-14,43.875,45.476,43.829,44.736,1008358,0
2014-10-15,43.164,43.79,41.834,43.593,988647,0
2014-10-16,43.024,43.519,42.086,42.64,1143205,0
2014-10-17,43.519,44.325,43.107,43.762,726501,0
2014-10-20,43.295,44.501,43.295,44.1,627757,0
2014-10-21,44.448,45.852,44.24,45.515,487853,0
2014-10-22,47.368,49.485,45.121,45.702,975144,0
2014-10-23,46.207,47.274,45.73,45.925,692608,0
2014-10-24,46.132,47.228,45.879,47.124,458110,0
2014-10-27,46.695,47.07,46.075,46.965,429049,0
2014-10-28,47.041,47.62,46.855,47.172,704878,0
2014-10-29,47.105,47.64,46.723,47.556,408125,0
2014-10-30,47.451,47.649,46.723,46.945,476543,0
2014-10-31,47.601,48.864,47.264,48.482,719844,0
2014-11-03,48.276,48.765,47.274,47.5,642724,0
2014-11-04,47.48,47.827,46.766,47.096,358803,0
2014-11-05,47.789,48.081,47.181,47.574,376066,0
2014-11-06,47.432,47.601,47.096,47.441,305441,0
2014-11-07,47.302,47.564,46.927,47.416,421371,0
2014-11-10,47.527,48.678,47.527,48.398,241529,0
2014-11-11,48.314,48.407,47.649,47.939,199827,0
2014-11-12,47.64,48.454,47.64,48.37,213000,0
2014-11-13,48.304,48.474,47.968,48.314,255743,0
2014-11-14,48.229,48.696,47.546,47.62,301755,0
2014-11-17,47.441,47.798,46.757,46.955,395849,0
2014-11-18,47.424,49.634,47.07,47.714,801031,0
2014-11-19,47.659,47.986,46.478,47.181,425657,0
2014-11-20,46.815,47.978,46.715,47.893,285602,0
2014-11-21,48.482,49.28,47.142,47.387,733382,0
2014-11-24,47.61,48.117,47.302,47.678,486590,0
2014-11-25,48.327,48.836,47.753,48.8,430708,0
2014-11-26,48.854,48.854,47.669,47.894,357301,0
2014-11-28,48.073,48.506,47.479,47.555,200773,0
2014-12-01,47.179,47.244,45.878,46.341,415567,0
2014-12-02,46.501,47.338,46.143,46.52,362165,0
2014-12-03,46.282,48.43,46.282,48.356,527417,0
2014-12-04,48.242,48.987,47.809,48.958,413318,0
2014-12-05,48.93,49.984,48.731,49.731,393911,0
2014-12-08,49.721,51.208,49.635,50.889,567226,0
2014-12-09,50.247,51.358,49.579,51.189,601287,0
2014-12-10,51.011,51.303,48.92,49.193,637550,0
2014-12-11,49.813,50.607,48.158,48.516,573252,0
2014-12-12,47.865,48.063,46.143,46.218,639247,0
2014-12-15,46.501,46.651,45.19,45.464,642446,0
2014-12-16,45.464,46.424,45.19,45.802,573288,0
2014-12-17,45.973,48.373,45.493,48.318,560355,0
2014-12-18,49.146,49.41,48.242,48.89,565813,0
2014-12-19,48.826,48.95,47.649,48.9,755917,0
2014-12-22,48.871,49.184,48.42,48.967,209758,0
2014-12-23,49.297,50.04,49.098,49.626,226900,0
2014-12-24,49.89,49.89,49.222,49.476,120975,0
2014-12-26,49.787,50.247,49.051,49.974,161105,0
2014-12-29,49.852,50.228,49.438,49.522,278590,0
2014-12-30,49.166,50.012,49.166,49.626,121376,0
2014-12-31,49.92,50.237,49.297,49.315,164231,0
2015-01-02,49.721,50.088,48.761,49.429,228764,0
2015-01-05,49.118,49.166,47.828,48.496,362834,0
2015-01-06,48.373,48.692,46.549,47.188,496732,0
2015-01-07,47.922,48.024,46.84,47.563,405380,0
2015-01-08,47.799,48.639,47.358,47.489,432499,0
2015-01-09,47.733,47.78,46.718,47.076,374256,0
2015-01-12,46.85,47.084,45.907,46.539,260351,0
2015-01-13,47.733,48.836,46.989,47.45,504591,0
2015-01-14,46.709,46.971,46.047,46.753,487188,0
2015-01-15,46.933,46.933,45.277,45.333,312129,0
2015-01-16,45.039,45.286,44.23,44.852,495908,0
2015-01-20,45.003,46.199,44.691,45.821,292791,0
2015-01-21,45.757,46.331,44.871,44.947,384866,0
2015-01-22,45.426,46.491,44.861,46.341,428602,0
2015-01-23,46.351,46.82,46.084,46.378,188066,0
2015-01-26,46.424,47.714,45.851,47.705,247751,0
2015-01-27,46.859,47.78,46.68,47.093,198293,0
2015-01-28,47.555,47.819,45.359,45.436,201835,0
2015-01-29,45.378,45.747,44.439,45.039,533204,0
2015-01-30,44.512,45.613,43.947,45.078,372279,0
2015-02-02,45.811,46.461,44.7,46.002,463162,0
2015-02-03,46.208,47.526,46.208,47.112,463916,0
2015-02-04,47.121,48.967,46.601,47.037,707062,0
2015-02-05,47.149,48.449,47.149,47.912,946848,0
2015-02-06,48.073,48.516,47.149,48.015,748304,0
2015-02-09,47.696,48.818,47.601,47.837,400061,0
2015-02-10,48.053,49.043,47.469,48.8,760897,0
2015-02-11,48.639,48.656,47.592,47.714,440940,0
2015-02-12,47.97,49.193,47.64,49.033,505845,0
2015-02-13,49.023,49.249,48.701,49.098,332018,0
2015-02-17,49.061,49.654,49.006,49.288,334434,0
2015-02-18,49.079,50.049,49.079,49.966,540679,0
2015-02-19,49.617,50.436,49.599,49.91,423370,0
2015-02-20,49.768,50.501,49.006,50.472,497927,0
2015-02-23,49.589,49.842,48.602,49.822,503244,0
2015-02-24,49.692,50.381,49.071,49.136,638105,0
2015-02-25,49.354,49.799,48.426,48.749,392041,0
2015-02-26,48.859,49.363,48.663,48.852,300962,0
2015-02-27,49.042,49.421,48.502,48.502,518409,0
2015-03-02,48.699,49.146,48.417,48.834,214416,0
2015-03-03,48.645,49.193,48.502,48.852,308527,0
2015-03-04,48.569,48.825,48.096,48.332,135305,0
2015-03-05,48.303,48.389,47.47,48,322152,0
2015-03-06,47.935,49.108,47.735,48.512,325744,0
2015-03-09,48.579,48.729,48.115,48.284,189595,0
2015-03-10,47.519,47.755,47.261,47.348,227725,0
2015-03-11,47.546,48.284,47.261,48.067,220860,0
2015-03-12,48.522,49.051,48.087,48.589,226141,0
2015-03-13,48.607,48.653,47.44,48.067,307895,0
2015-03-16,48.361,48.709,48.047,48.663,218959,0
2015-03-17,48.407,48.709,47.944,48.616,257511,0
2015-03-18,48.37,49.061,48.171,48.769,164244,0
2015-03-19,48.879,48.939,48.257,48.522,215473,0
2015-03-20,48.909,49.724,48.909,49.373,679689,0
2015-03-23,49.449,50.31,49.175,49.924,445204,0
2015-03-24,49.884,50.32,49.468,50.017,392393,0
2015-03-25,50.32,50.32,49.089,49.118,392709,0
2015-03-26,49.089,49.335,48.719,48.739,291626,0
2015-03-27,48.672,48.909,48.077,48.171,449113,0
2015-03-30,48.492,48.958,48.247,48.889,408553,0
2015-03-31,48.869,49.27,48.455,48.909,345833,0
2015-04-01,48.681,48.976,47.831,48.284,480589,0
2015-04-02,48.087,48.492,47.897,47.963,275891,0
2015-04-06,47.602,47.811,46.912,46.912,771054,0
2015-04-07,45.454,45.632,44.299,44.384,1892062,0
2015-04-08,44.374,45.065,44.261,44.497,1578443,0
2015-04-09,44.497,45.73,44.478,45.691,758019,0
2015-04-10,45.803,46.486,45.803,46.335,419644,0
2015-04-13,46.597,46.875,46.401,46.647,545759,0
2015-04-14,46.305,46.666,45.313,45.794,545759,0
2015-04-15,46.013,46.695,45.604,46.165,315766,0
2015-04-16,46.248,47.016,45.812,46.741,333211,0
2015-04-17,46.419,46.419,45.632,46.325,267229,0
2015-04-20,46.807,47.404,46.637,47.074,307624,0
2015-04-21,47.138,47.29,46.741,46.883,290245,0
2015-04-22,47.431,48.539,46.676,48.096,863001,0
2015-04-23,47.897,48.237,47.261,47.5,450697,0
2015-04-24,47.376,48.352,47.328,47.801,435030,0
2015-04-27,47.849,48.057,46.797,46.93,371480,0
2015-04-28,46.865,47.858,46.758,47.84,417636,0
2015-04-29,47.49,48.067,46.903,46.978,361761,0
2015-04-30,46.949,47.214,45.642,45.672,392817,0
2015-05-01,46.004,46.588,45.642,45.73,344544,0
2015-05-04,45.87,46.94,45.852,46.777,330286,0
2015-05-05,46.554,46.903,46.116,46.193,197199,0
2015-05-06,46.544,46.741,46.221,46.666,383965,0
2015-05-07,46.437,46.837,46.221,46.315,320452,0
2015-05-08,46.24,46.893,46.24,46.715,150513,0
2015-05-11,46.827,47.13,46.286,46.315,225084,0
2015-05-12,46.097,46.268,45.415,45.879,185640,0
2015-05-13,46.258,46.506,45.832,46.506,248323,0
2015-05-14,46.607,46.837,45.985,46.419,295113,0
2015-05-15,46.268,46.751,45.785,46.174,337933,0
2015-05-18,45.908,47.12,45.776,47.054,278323,0
2015-05-19,46.827,47.3,46.41,46.657,196836,0
2015-05-20,46.777,47.074,46.562,46.657,205756,0
2015-05-21,46.381,47.878,46.381,47.707,534245,0
2015-05-22,47.697,48.009,47.074,47.32,237653,0
2015-05-26,46.969,47.527,46.525,46.607,276450,0
2015-05-27,46.696,47.779,46.495,47.647,473128,0
2015-05-28,47.362,48.913,47.19,48.855,713441,0
2015-05-29,48.863,48.952,48.247,48.532,408330,0
2015-06-01,48.933,49.322,48.227,49.218,504246,0
2015-06-02,49.179,49.742,48.961,49.54,443226,0
2015-06-03,49.694,51.074,49.6,50.845,497493,0
2015-06-04,50.493,50.94,50.398,50.627,368000,0
2015-06-05,51.008,51.475,50.493,51.35,423665,0
2015-06-08,51.437,51.741,51.132,51.189,202799,0
2015-06-09,51.341,51.341,50.483,50.552,310590,0
2015-06-10,51.274,52.692,51.018,52.151,491454,0
2015-06-11,51.989,52.236,51.837,52.197,268867,0
2015-06-12,52.112,52.178,51.455,51.58,269174,0
2015-06-15,50.817,51.455,50.199,51.018,426710,0
2015-06-16,50.664,51.599,50.664,51.293,325152,0
2015-06-17,51.531,51.865,51.142,51.379,255836,0
2015-06-18,51.531,52.027,51.303,51.769,214037,0
2015-06-19,51.713,52.75,51.493,52.598,667107,0
2015-06-22,52.881,53.72,52.721,53.255,522491,0
2015-06-23,53.341,53.408,52.891,53.112,271050,0
2015-06-24,52.921,53.063,52.226,52.295,325047,0
2015-06-25,51.97,52.682,51.112,52.589,410115,0
2015-06-26,52.78,53.227,51.998,52.475,362121,0
2015-06-29,51.713,52.881,50.579,50.751,431015,0
2015-06-30,51.465,51.475,50.732,51.379,391791,0
2015-07-01,51.931,52.322,51.408,51.96,417152,0
2015-07-02,51.827,52.112,51.112,51.818,399823,0
2015-07-06,51.303,52.017,51.055,51.818,447398,0
2015-07-07,52.207,52.236,50.113,51.818,566494,0
2015-07-08,51.199,52.217,50.141,50.855,564079,0
2015-07-09,51.798,52.485,51.636,52.094,752806,0
2015-07-10,53.034,53.388,52.055,52.656,377872,0
2015-07-13,53.292,54.007,53.122,53.818,401504,0
2015-07-14,53.998,54.531,53.864,54.399,404973,0
2015-07-15,54.444,54.779,53.969,54.055,435196,0
2015-07-16,54.701,54.911,54.207,54.522,289231,0
2015-07-17,54.531,54.787,54.035,54.578,294799,0
2015-07-20,54.94,55.208,54.35,54.674,322423,0
2015-07-21,54.464,54.884,53.759,54.454,596322,0
2015-07-22,54.997,56.12,53.808,55.702,1108730,0
2015-07-23,55.568,56.236,54.95,55.208,687376,0
2015-07-24,55.387,56.11,54.684,54.731,483421,0
2015-07-27,53.998,54.893,53.892,54.331,475545,0
2015-07-28,54.826,55.026,54.216,54.655,434479,0
2015-07-29,54.94,55.988,54.769,55.74,612811,0
2015-07-30,55.702,56.558,55.387,56.321,568490,0
2015-07-31,56.378,56.548,55.845,55.988,381338,0
2015-08-03,56.074,56.168,55.178,55.72,288191,0
2015-08-04,55.939,56.455,55.568,55.892,398456,0
2015-08-05,56.313,56.348,55.473,55.549,358338,0
2015-08-06,55.558,55.902,54.035,54.997,646193,0
2015-08-07,54.606,55.13,54.245,54.816,408015,0
2015-08-10,55.311,55.711,54.978,55.208,251216,0
2015-08-11,54.75,54.75,53.855,54.379,233844,0
2015-08-12,53.864,54.131,53.217,54.093,450234,0
2015-08-13,54.216,54.588,54.122,54.399,240188,0
2015-08-14,54.245,54.655,53.828,54.636,242077,0
2015-08-17,54.255,54.931,54.093,54.931,223174,0
2015-08-18,55.178,55.331,54.616,54.75,165411,0
2015-08-19,54.444,54.75,53.769,53.989,324838,0
2015-08-20,53.17,53.53,52.731,52.76,282617,0
2015-08-21,51.684,52.465,51.028,51.142,383336,0
2015-08-24,47.018,49.942,43.877,48.913,565805,0
2015-08-25,50.532,50.742,48.846,48.913,783998,0
2015-08-26,50.12,50.13,48.443,49.84,552231,0
2015-08-27,50.216,50.609,49.421,50.148,591608,0
2015-08-28,49.89,50.771,49.544,50.561,337480,0
2015-08-31,50.252,50.762,49.89,50.148,314189,0
2015-09-01,49.085,49.333,48.443,48.691,342807,0
2015-09-02,49.458,49.747,48.482,49,305101,0
2015-09-03,48.903,49.803,48.664,49.23,416862,0
2015-09-04,48.701,49.171,48.1,48.599,293089,0
2015-09-08,49.171,49.775,48.569,49.621,433260,0
2015-09-09,50.262,50.752,49.402,49.507,352625,0
2015-09-10,49.535,50.196,49.392,49.688,157669,0
2015-09-11,49.497,50.158,49.22,49.87,234910,0
2015-09-14,49.803,50.013,49.382,49.698,192816,0
2015-09-15,49.985,50.617,49.23,50.492,176417,0
2015-09-16,50.33,50.809,50.187,50.771,200754,0
2015-09-17,50.789,52.12,50.388,50.521,308363,0
2015-09-18,49.775,50.501,48.846,49.018,643625,0
2015-09-21,49.64,50.723,48.961,50.694,304682,0
2015-09-22,50.081,50.98,49.497,50.742,448930,0
2015-09-23,51.03,51.642,50.752,51.259,522740,0
2015-09-24,50.846,51.192,50.407,51.039,382532,0
2015-09-25,51.651,51.727,50.732,51.145,200650,0
2015-09-28,50.752,50.752,48.415,48.589,514120,0
2015-09-29,48.559,48.559,46.54,46.978,446004,0
2015-09-30,47.6,48.359,47.046,48.1,331422,0
2015-10-01,47.993,48.31,47.085,47.697,400987,0
2015-10-02,46.941,47.487,45.869,47.391,347611,0
2015-10-05,47.984,48.721,47.62,48.559,432959,0
2015-10-06,48.109,48.682,47.123,47.85,397330,0
2015-10-07,47.966,49.132,47.783,49.057,497081,0
2015-10-08,48.415,49.268,47.725,49.123,293402,0
2015-10-09,49.449,49.966,48.97,49.268,222896,0
2015-10-12,49.239,49.65,48.855,49.142,165200,0
2015-10-13,48.549,49.507,48.1,48.147,261545,0
2015-10-14,48.223,48.589,47.353,48.339,437440,0
2015-10-15,48.359,49.44,47.87,49.421,422606,0
2015-10-16,49.63,49.83,49.268,49.658,256114,0
2015-10-19,49.449,49.86,49.304,49.63,242155,0
2015-10-20,49.64,50.042,49.497,49.957,134139,0
2015-10-21,50.262,50.694,49.304,49.314,244310,0
2015-10-22,49.64,50.713,49.64,50.426,266766,0
2015-10-23,51.01,51.115,50.243,51.096,186027,0
2015-10-26,50.876,53.595,50.876,51.604,676110,0
2015-10-27,51.049,51.172,49.84,50.492,633596,0
2015-10-28,50.252,51.373,49.91,51.326,601427,0
2015-10-29,50.961,52.11,50.961,51.756,202218,0
2015-10-30,51.815,52.551,51.535,51.699,248906,0
2015-11-02,51.21,54.246,50.072,54.179,733027,0
2015-11-03,54.39,54.859,53.499,54.524,639029,0
2015-11-04,54.456,55.126,53.585,53.806,720797,0
2015-11-05,55.767,56.008,54.093,56.008,3156498,0
2015-11-06,55.988,58.047,55.826,56.524,1153867,0
2015-11-09,55.902,56.533,54.131,54.524,844237,0
2015-11-10,53.767,54.648,53.374,53.585,644044,0
2015-11-11,53.776,54.093,53.278,53.461,271781,0
2015-11-12,52.964,53.605,52.359,52.733,343120,0
2015-11-13,52.369,53.164,52.226,52.447,459687,0
2015-11-16,52.322,52.723,51.344,52.522,446840,0
2015-11-17,52.657,52.934,51.977,52.063,363070,0
2015-11-18,52.493,53.461,52.14,53.414,384587,0
2015-11-19,53.364,53.585,52.551,52.762,169000,0
2015-11-20,53.135,53.354,52.57,52.713,349491,0
2015-11-23,52.675,53.232,52.284,52.417,177775,0
2015-11-24,52.004,52.976,51.831,52.937,217382,0
2015-11-25,53.13,53.631,52.927,53.513,136471,0
2015-11-27,53.341,53.794,53.052,53.717,77376,0
2015-11-30,53.697,53.833,53.283,53.467,227658,0
2015-12-01,53.64,54.112,53.197,54.044,204874,0
2015-12-02,54.131,54.294,52.967,53.13,210293,0
2015-12-03,53.533,53.64,52.283,52.427,176468,0
2015-12-04,52.457,53.814,52.293,53.814,248328,0
2015-12-07,53.726,53.929,53.237,53.814,378257,0
2015-12-08,53.247,54.093,52.887,53.311,309832,0
2015-12-09,52.976,54.556,52.649,52.887,323626,0
2015-12-10,52.887,53.987,52.869,53.301,256325,0
2015-12-11,52.821,53.563,51.195,51.54,463005,0
2015-12-14,51.695,52.108,50.57,50.906,331375,0
2015-12-15,51.898,52.869,51.483,52.176,448776,0
2015-12-16,52.744,53.987,51.934,53.765,331000,0
2015-12-17,53.833,53.852,51.637,52.042,331933,0
2015-12-18,51.127,51.705,50.377,50.424,841364,0
2015-12-21,50.887,51.28,50.462,50.723,207928,0
2015-12-22,51.032,51.676,50.462,51.619,124174,0
2015-12-23,51.984,52.023,51.454,51.994,109675,0
2015-12-24,51.994,52.629,51.994,52.205,56709,0
2015-12-28,51.898,52.696,51.55,52.457,149868,0
2015-12-29,52.831,53.929,52.465,52.878,203609,0
2015-12-30,52.706,53.134,52.437,52.571,137491,0
2015-12-31,52.167,52.831,51.868,52.061,170209,0
2016-01-04,50.377,51.175,50.068,50.916,506251,0
2016-01-05,51.05,51.213,50.471,50.635,301980,0
2016-01-06,49.953,50.664,48.817,49.269,306499,0
2016-01-07,48.42,48.662,47.246,47.448,443084,0
2016-01-08,47.41,48.006,46.466,46.506,469677,0
2016-01-11,46.486,46.929,45.175,45.746,665683,0
2016-01-12,46.919,47.573,46.168,47.217,661492,0
2016-01-13,47.478,47.94,44.714,44.888,750588,0
2016-01-14,45.293,45.581,43.444,44.734,637400,0
2016-01-15,43.154,43.666,42.308,43.03,720820,0
2016-01-19,43.973,44.821,42.212,42.645,372856,0
2016-01-20,41.787,41.884,40.025,41.086,1134548,0
2016-01-21,41.325,42.192,40.921,40.968,461520,0
2016-01-22,41.96,43.145,41.844,42.924,471958,0
2016-01-25,42.519,42.586,41.113,41.161,358329,0
2016-01-26,41.469,42.384,41.305,42.153,525176,0
2016-01-27,42.133,42.951,41.864,42.202,469410,0
2016-01-28,43.097,43.097,41.884,42.133,330494,0
2016-01-29,42.501,43.568,42.254,43.493,518502,0
2016-02-01,43.107,43.52,42.501,43.3,320570,0
2016-02-02,42.539,42.539,41.021,41.577,421684,0
2016-02-03,44.088,44.377,41.951,43.374,914087,0
2016-02-04,42.713,45.081,42.625,44.694,794821,0
2016-02-05,44.665,45.368,44.137,44.32,599411,0
2016-02-08,43.154,43.666,42.355,43.27,755054,0
2016-02-09,41.807,44.157,41.401,43.666,497169,0
2016-02-10,44.339,45.388,43.943,43.973,613469,0
2016-02-11,42.605,43.676,42.346,43.154,410487,0
2016-02-12,43.896,44.521,43.097,43.953,415597,0
2016-02-16,44.714,45.349,44.012,45.147,438919,0
2016-02-17,45.303,46.197,45.175,45.647,490653,0
2016-02-18,45.687,45.87,44.714,44.974,258023,0
2016-02-19,44.58,44.936,43.943,44.821,360039,0
2016-02-22,45.657,45.966,44.249,44.694,332924,0
2016-02-23,44.59,44.694,43.374,43.424,338047,0
2016-02-24,42.843,43.87,41.96,43.668,448681,0
2016-02-25,43.182,45.108,42.911,44.947,593461,0
2016-02-26,45.576,45.897,45.277,45.372,628438,0
2016-02-29,45.033,45.807,44.762,45.247,432336,0
2016-03-01,45.897,47.467,45.624,47.467,398858,0
2016-03-02,47.234,47.865,47.157,47.845,364862,0
2016-03-03,47.806,48.825,47.554,48.806,235936,0
2016-03-04,48.931,49.367,48.369,48.678,321776,0
2016-03-07,48.369,49.241,48.107,49.203,265105,0
2016-03-08,48.417,49.851,48.117,48.117,437535,0
2016-03-09,48.446,48.697,47.884,48.36,434298,0
2016-03-10,48.757,48.806,47.592,48.33,394108,0
2016-03-11,49,49.911,48.611,49.891,252194,0
2016-03-14,49.628,49.707,48.835,49.212,167005,0
2016-03-15,48.417,48.456,46.924,48.195,454492,0
2016-03-16,47.487,48.553,47.298,47.962,293483,0
2016-03-17,47.932,49.619,47.408,49.454,289245,0
2016-03-18,49.737,50.589,49.591,50.414,490443,0
2016-03-21,50.491,51.471,50.182,50.773,269915,0
2016-03-22,50.163,50.85,49.581,50.491,199262,0
2016-03-23,50.481,50.705,49.513,49.522,195241,0
2016-03-24,49.134,49.261,48.127,49.203,208192,0
2016-03-28,49.203,49.737,48.707,49.522,158492,0
2016-03-29,49.222,50.443,48.602,50.414,233724,0
2016-03-30,50.782,51.394,50.075,50.792,328142,0
2016-03-31,50.656,51.122,50.065,50.173,241048,0
2016-04-01,49.687,50.754,49.057,50.636,205771,0
2016-04-04,50.686,50.782,49.756,49.774,149817,0
2016-04-05,49.173,49.173,46.934,47.224,529843,0
2016-04-06,46.885,48.772,46.885,47.922,353690,0
2016-04-07,47.234,47.507,45.158,45.402,455641,0
2016-04-08,45.781,46.061,44.733,44.984,525586,0
2016-04-11,45.198,45.969,44.898,45.761,659200,0
2016-04-12,45.974,47.118,45.743,46.867,423544,0
2016-04-13,47.487,49.067,47.001,48.97,336265,0
2016-04-14,48.767,49.648,48.583,49.241,256250,0
2016-04-15,49.271,49.513,48.611,48.797,173033,0
2016-04-18,48.593,49.347,48.195,49.173,211371,0
2016-04-19,49.203,49.737,48.737,49.318,234988,0
2016-04-20,49.464,50.173,48.621,49.387,352031,0
2016-04-21,49.164,49.881,48.777,49.727,379809,0
2016-04-22,49.841,50.86,49.474,50.773,384217,0
2016-04-25,50.288,50.812,49.741,50.297,235583,0
2016-04-26,50.278,50.86,49.911,50.521,289888,0
2016-04-27,50.239,50.87,48.514,49.628,603134,0
2016-04-28,48.583,50.405,48.583,49.203,713902,0
2016-04-29,49.271,50.656,48.966,50.065,747848,0
2016-05-02,50.114,50.86,49.727,50.377,361949,0
2016-05-03,49.648,49.737,48.34,48.573,588966,0
2016-05-04,48.195,48.931,47.826,48.573,415732,0
2016-05-05,48.668,48.777,47.836,48.202,354654,0
2016-05-06,48,48.727,47.748,48.593,490746,0
2016-05-09,48.446,48.891,48.262,48.35,290016,0
2016-05-10,48.806,49.367,48.64,48.871,409026,0
2016-05-11,48.611,48.881,47.787,47.816,388936,0
2016-05-12,48.35,48.649,47.313,47.981,398810,0
2016-05-13,47.894,48.417,46.934,47.303,343431,0
2016-05-16,47.283,47.748,46.867,46.924,275631,0
2016-05-17,46.537,47.37,46.313,47.041,385499,0
2016-05-18,46.973,48.844,46.973,48.466,380875,0
2016-05-19,48.029,48.687,47.38,47.903,297154,0
2016-05-20,48.195,48.871,47.836,48.593,217040,0
2016-05-23,48.475,49.09,48.301,48.649,311235,0
2016-05-24,49.057,49.95,49.008,49.687,242613,0
2016-05-25,49.687,50.438,49.55,50.252,255916,0
2016-05-26,50.195,50.224,49.61,50.117,312407,0
2016-05-27,50.057,50.561,49.785,50.331,233177,0
2016-05-31,50.585,50.897,50.311,50.721,295570,0
2016-06-01,50.341,50.999,49.805,50.779,208069,0
2016-06-02,50.506,50.799,50.282,50.789,152300,0
2016-06-03,49.756,50.262,48.996,50.204,249145,0
2016-06-06,50.252,51.199,50.062,50.897,184874,0
2016-06-07,51.024,51.179,50.282,50.311,198474,0
2016-06-08,50.156,50.799,50.127,50.516,135997,0
2016-06-09,50.057,50.117,49.268,49.785,177712,0
2016-06-10,49.053,49.408,48.39,48.711,176739,0
2016-06-13,48.312,49.151,48.107,48.312,218810,0
2016-06-14,48.146,48.38,47.219,47.376,333315,0
2016-06-15,47.726,47.99,47.346,47.844,315630,0
2016-06-16,47.238,48.253,46.799,48.223,237727,0
2016-06-17,48.352,49.053,47.902,48.097,244435,0
2016-06-20,49.17,49.737,48.38,49.111,250341,0
2016-06-21,49.219,49.55,48.203,48.38,264611,0
2016-06-22,48.477,49.727,48.477,49.648,326614,0
2016-06-23,50.546,51.735,50.546,51.725,357994,0
2016-06-24,48.292,49.053,44.771,45.503,1743473,0
2016-06-27,45.064,45.064,39.362,39.612,2296531,0
2016-06-28,40.88,41.494,39.592,40.098,1503483,0
2016-06-29,40.508,41.387,39.817,41.123,1581661,0
2016-06-30,41.435,43.211,40.723,43.104,1035726,0
2016-07-01,42.89,43.893,42.518,42.546,516633,0
2016-07-05,42.07,42.61,41.689,42.401,516758,0
2016-07-06,41.854,43.025,41.708,42.665,488818,0
2016-07-07,42.86,44.235,42.86,43.864,440124,0
2016-07-08,44.692,45.308,44.235,44.468,391567,0
2016-07-11,45.015,46.352,44.84,45.229,407998,0
2016-07-12,45.786,47.238,45.748,46.604,624942,0
2016-07-13,46.77,47.102,46,47.024,336469,0
2016-07-14,47.589,48.507,47.589,48.137,357645,0
2016-07-15,48.596,48.761,48.048,48.371,310497,0
2016-07-18,48.409,48.82,48.088,48.292,291285,0
2016-07-19,47.814,48.166,47.619,47.794,314561,0
2016-07-20,48.526,48.526,47.659,48.196,420992,0
2016-07-21,48.332,48.428,47.814,47.902,260556,0
2016-07-22,48.078,48.896,48.019,48.81,476768,0
2016-07-25,48.711,48.996,48.238,48.711,448807,0
2016-07-26,48.721,49.59,48.438,49.57,404749,0
2016-07-27,50.576,50.711,48.682,49.044,549046,0
2016-07-28,47.064,49.922,46.147,49.677,809782,0
2016-07-29,49.61,49.61,48.624,49.424,297581,0
2016-08-01,49.111,49.648,48.886,49.081,259829,0
2016-08-02,49.081,49.258,47.551,47.921,393127,0
2016-08-03,48.039,49.756,47.875,49.298,341337,0
2016-08-04,49.512,49.707,49.131,49.278,348639,0
2016-08-05,49.98,50.615,49.795,50.214,492439,0
2016-08-08,50.262,50.692,50.185,50.331,210011,0
2016-08-09,50.224,50.77,50.224,50.761,307227,0
2016-08-10,50.741,51.043,50.486,50.847,555901,0
2016-08-11,50.907,51.223,50.166,50.331,364698,0
2016-08-12,49.775,50.371,49.628,50.136,394058,0
2016-08-15,50.117,50.779,50.117,50.711,326081,0
2016-08-16,50.632,50.917,50.272,50.311,379641,0
2016-08-17,50.457,50.467,49.545,49.61,316146,0
2016-08-18,49.6,49.805,49.473,49.785,232637,0
2016-08-19,49.59,50.438,49.385,50.195,302726,0
2016-08-22,49.971,50.301,49.443,49.961,169909,0
2016-08-23,50.399,50.761,49.667,49.892,578298,0
2016-08-24,50.019,50.244,49.686,50.138,439402,0
2016-08-25,49.862,50.314,49.862,50.158,218021,0
2016-08-26,50.451,50.971,50.138,50.647,354774,0
2016-08-29,50.108,50.815,49.981,50.128,423678,0
2016-08-30,50.51,50.736,50.058,50.53,309050,0
2016-08-31,50.579,50.923,49.568,50.284,426169,0
2016-09-01,50.393,50.475,49.225,49.774,175153,0
2016-09-02,50.019,50.56,49.578,50.55,243271,0
2016-09-06,50.805,51.021,49.765,49.971,272987,0
2016-09-07,49.755,51.031,49.755,51.001,234102,0
2016-09-08,50.933,51.57,50.853,51.482,332015,0
2016-09-09,51.079,51.413,50.599,50.599,416043,0
2016-09-12,50.118,51.227,49.631,51.099,306822,0
2016-09-13,50.48,50.923,49.608,49.892,175308,0
2016-09-14,49.666,50.264,49.372,49.696,190307,0
2016-09-15,49.794,51.001,49.794,50.853,187500,0
2016-09-16,50.628,50.628,50.009,50.098,505231,0
2016-09-19,50.284,51.031,49.912,50.088,183757,0
2016-09-20,50.54,50.54,50.108,50.148,347544,0
2016-09-21,50.216,51.531,50.138,51.403,601913,0
2016-09-22,51.61,51.972,51.237,51.786,261945,0
2016-09-23,51.521,51.766,50.923,51.059,159433,0
2016-09-26,50.47,50.628,49.206,49.225,269407,0
2016-09-27,48.96,49.646,48.548,49.51,464962,0
2016-09-28,49.862,49.952,48.985,49.952,612891,0
2016-09-29,49.726,50.187,48.9,49.303,327533,0
2016-09-30,49.765,50.775,49.578,50.55,499736,0
2016-10-03,49.991,50.647,49.636,49.942,334510,0
2016-10-04,50.196,50.843,49.971,50.47,267559,0
2016-10-05,50.677,51.756,50.5,51.726,278908,0
2016-10-06,51.63,51.914,51.149,51.766,143970,0
2016-10-07,51.61,51.982,51.188,51.874,251128,0
2016-10-10,52.032,52.6,51.874,52.218,169031,0
2016-10-11,52.335,52.562,51.021,51.227,241008,0
2016-10-12,51.305,52.081,51.207,51.57,221180,0
2016-10-13,50.853,50.863,49.598,50.637,277348,0
2016-10-14,51.217,51.59,50.766,51.109,218912,0
2016-10-17,51.129,51.129,50.49,50.785,199866,0
2016-10-18,52.061,52.061,50.687,51.031,178295,0
2016-10-19,51.423,51.816,50.933,51.57,139090,0
2016-10-20,51.325,51.57,50.736,50.834,173133,0
2016-10-21,50.589,52.257,50.589,52.208,212139,0
2016-10-24,52.65,53.386,52.257,52.894,398277,0
2016-10-25,52.846,53.532,52.306,53.386,513613,0
2016-10-26,54.612,56.036,52.994,53.582,599812,0
2016-10-27,54.367,54.906,51.865,52.306,786045,0
2016-10-28,53.14,54.956,52.994,54.367,794427,0
2016-10-31,54.76,54.956,52.6,52.748,463740,0
2016-11-01,53.09,53.974,52.257,53.09,349903,0
2016-11-02,52.798,52.798,51.668,52.109,356667,0
2016-11-03,52.355,53.386,52.306,53.336,431735,0
2016-11-04,53.19,54.612,52.503,53.828,489358,0
2016-11-07,54.71,55.839,53.925,54.906,663462,0
2016-11-08,54.71,55.643,54.318,55.152,412225,0
2016-11-09,55.643,57.459,54.906,57.164,648144,0
2016-11-10,58.096,59.968,57.606,59.224,848515,0
2016-11-11,59.224,60.5,58.881,60.304,682841,0
2016-11-14,60.844,63.101,60.403,62.562,1471562,0
2016-11-15,62.022,63.248,61.286,63.15,682633,0
2016-11-16,62.659,63.788,62.562,63.395,602223,0
2016-11-17,63.004,64.769,62.954,64.278,495652,0
2016-11-18,63.64,64.819,63.494,64.328,347114,0
2016-11-21,64.573,65.358,63.543,65.015,524921,0
2016-11-22,65.153,65.695,64.857,65.646,473983,0
2016-11-23,65.547,66.287,65.005,66.189,587895,0
2016-11-25,66.189,66.386,65.572,66.287,141223,0
2016-11-28,65.982,66.287,65.005,65.35,626109,0
2016-11-29,65.301,66.041,64.66,65.844,444304,0
2016-11-30,66.878,67.076,65.844,66.484,528406,0
2016-12-01,66.878,69.494,66.83,69.296,845460,0
2016-12-02,69,69,67.322,67.669,414839,0
2016-12-05,68.063,69.691,67.816,69.542,702123,0
2016-12-06,69.986,70.283,69.098,70.134,263318,0
2016-12-07,70.036,70.036,69.198,69.739,446945,0
2016-12-08,70.036,70.988,69.394,70.528,330573,0
2016-12-09,70.43,70.43,68.95,69.197,389741,0
2016-12-12,69.247,69.838,68.309,68.359,376560,0
2016-12-13,68.556,68.9,66.928,68.556,377483,0
2016-12-14,67.718,69,67.175,67.669,428313,0
2016-12-15,67.766,68.457,66.878,67.669,620418,0
2016-12-16,67.569,67.963,66.189,66.781,696576,0
2016-12-19,67.076,67.766,66.633,67.718,463897,0
2016-12-20,68.457,70.627,68.457,70.578,524206,0
2016-12-21,70.283,70.48,69.591,69.591,232050,0
2016-12-22,69.591,69.789,68.457,69.345,241390,0
2016-12-23,69.247,69.501,68.457,69.247,326777,0
2016-12-27,69.247,70.036,68.803,69.098,136973,0
2016-12-28,69.296,69.717,67.816,68.013,235677,0
2016-12-29,68.063,68.753,67.619,67.915,213010,0
2016-12-30,68.013,68.112,67.372,67.766,134200,0
2017-01-03,69,69.296,67.619,68.703,321014,0
2017-01-04,69,70.48,68.654,70.233,296798,0
2017-01-05,70.134,70.677,69.074,70.43,389620,0
2017-01-06,70.726,71.667,70.134,71.022,307225,0
2017-01-09,70.775,71.268,69.838,70.924,625085,0
2017-01-10,70.578,71.861,70.48,71.515,348243,0
2017-01-11,71.367,71.861,70.48,71.614,332863,0
2017-01-12,71.318,71.664,70.38,71.466,406837,0
2017-01-13,71.958,73.093,71.811,72.452,366138,0
2017-01-17,72.058,72.557,70.924,71.466,347569,0
2017-01-18,71.564,72.108,70.528,72.058,328522,0
2017-01-19,72.008,72.354,71.071,71.268,459158,0
2017-01-20,71.417,71.958,71.219,71.911,295875,0
2017-01-23,71.466,73.044,71.466,73.044,349078,0
2017-01-24,73.389,74.697,73.093,74.277,323310,0
2017-01-25,74.968,75.757,74.425,75.51,381760,0
2017-01-26,75.904,76.3,75.116,76.102,430610,0
2017-01-27,75.954,76.546,75.388,76.447,291320,0
2017-01-30,75.954,76.348,74.968,75.856,340644,0
2017-01-31,75.363,76.497,75.166,76.398,660028,0
2017-02-01,77.877,79.111,76.348,76.595,1050084,0
2017-02-02,76.053,76.793,74.673,76.644,933867,0
2017-02-03,76.891,78.913,76.793,78.913,629274,0
2017-02-06,77.73,80.64,77.634,80.048,713285,0
2017-02-07,78.421,78.913,77.236,77.828,916349,0
2017-02-08,77.385,77.385,73.735,76.447,652942,0
2017-02-09,76.398,77.927,76.348,77.927,429048,0
2017-02-10,77.877,78.174,76.841,77.483,403053,0
2017-02-13,77.532,77.828,76.595,77.039,298644,0
2017-02-14,77.088,78.074,76.744,77.68,296198,0
2017-02-15,77.828,78.568,77.73,77.977,271679,0
2017-02-16,78.864,79.505,78.272,79.061,614802,0
2017-02-17,78.321,79.505,77.927,79.358,468020,0
2017-02-21,79.702,80.196,79.111,79.258,507314,0
2017-02-22,79.05,80.24,78.902,79.794,432742,0
2017-02-23,79.744,79.794,78.258,79.694,404677,0
2017-02-24,78.456,79.15,77.961,78.902,360429,0
2017-02-27,78.654,79.992,78.654,79.05,592503,0
2017-02-28,78.654,78.902,77.763,78.803,302606,0
2017-03-01,80.24,81.512,79.992,80.834,587401,0
2017-03-02,81.081,81.081,79.001,79.248,459338,0
2017-03-03,79.397,80.611,79.248,80.388,334174,0
2017-03-06,79.992,80.932,79.348,80.586,328297,0
2017-03-07,80.486,81.131,79.992,80.24,381438,0
2017-03-08,80.834,81.676,79.892,79.942,194896,0
2017-03-09,80.388,81.081,79.992,80.586,396188,0
2017-03-10,81.527,81.527,80.586,81.032,429668,0
2017-03-13,81.032,82.072,80.636,81.527,323032,0
2017-03-14,81.23,81.23,79.942,80.486,383144,0
2017-03-15,80.982,81.923,80.486,80.982,372006,0
2017-03-16,81.527,82.517,80.982,81.923,341358,0
2017-03-17,82.022,82.221,80.486,81.131,644972,0
2017-03-20,81.378,81.378,79.645,79.843,461474,0
2017-03-21,80.586,80.586,76.079,76.277,606208,0
2017-03-22,75.93,76.698,74.84,76.673,444104,0
2017-03-23,76.723,77.663,75.999,76.821,226996,0
2017-03-24,76.97,77.861,76.277,76.574,210098,0
2017-03-27,75.088,75.286,73.057,74.89,375090,0
2017-03-28,74.742,76.871,74.52,76.425,314569,0
2017-03-29,76.227,76.326,75.509,75.98,222240,0
2017-03-30,76.079,77.367,75.98,76.97,289703,0
2017-03-31,76.97,77.565,76.425,77.169,314036,0
2017-04-03,77.169,77.515,74.592,75.187,240937,0
2017-04-04,74.692,75.782,74.504,75.236,589736,0
2017-04-05,76.128,76.425,73.751,73.85,416757,0
2017-04-06,74.296,75.98,73.305,75.484,358756,0
2017-04-07,74.692,76.029,74.544,74.692,581446,0
2017-04-10,74.94,75.386,74.048,74.89,538501,0
2017-04-11,74.444,75.286,73.652,75.138,512440,0
2017-04-12,75.187,75.187,73.602,74.296,509453,0
2017-04-13,74.196,75.187,73.032,73.107,540143,0
2017-04-17,73.255,74.592,72.761,74.592,239662,0
2017-04-18,73.553,75.038,73.355,74.79,415342,0
2017-04-19,75.484,76.425,75.138,75.336,485152,0
2017-04-20,75.732,76.921,75.138,76.673,358586,0
2017-04-21,76.723,77.217,76.076,76.178,369028,0
2017-04-24,77.961,78.307,77.416,77.615,314161,0
2017-04-25,78.159,78.555,77.267,78.06,830209,0
2017-04-26,78.06,78.258,74.296,74.89,1181567,0
2017-04-27,75.187,75.682,72.711,72.859,788243,0
2017-04-28,73.255,74.361,72.809,73.057,611694,0
2017-05-01,73.404,74.444,72.711,73.652,598174,0
2017-05-02,73.751,73.998,72.809,73.899,611609,0
2017-05-03,73.453,74.667,73.305,74.544,466109,0
2017-05-04,74.94,75.187,73.355,74.296,417666,0
2017-05-05,74.394,74.394,73.404,73.998,407879,0
2017-05-08,74.048,74.444,72.909,73.107,504106,0
2017-05-09,73.156,74.048,73.057,73.255,433265,0
2017-05-10,72.76,73.255,72.463,72.809,674367,0
2017-05-11,72.265,72.659,70.605,71.126,568077,0
2017-05-12,70.531,71.027,70.086,70.63,402841,0
2017-05-15,70.729,71.967,70.729,71.671,264221,0
2017-05-16,71.819,72.117,70.878,71.126,305763,0
2017-05-17,69.69,69.937,67.461,67.659,485498,0
2017-05-18,67.411,69.64,67.371,69.144,826247,0
2017-05-19,69.046,70.086,69.046,69.64,393186,0
2017-05-22,70.135,70.531,69.788,70.234,417131,0
2017-05-23,68.946,69.888,67.757,68.996,596734,0
2017-05-24,68.787,69.782,68.787,69.732,438869,0
2017-05-25,70.031,71.176,69.533,69.782,506826,0
2017-05-26,69.484,71.027,69.34,70.628,346269,0
2017-05-30,70.23,70.33,68.637,68.787,483937,0
2017-05-31,68.687,68.687,66.497,67.493,617714,0
2017-06-01,67.692,70.18,67.393,69.882,501919,0
2017-06-02,69.533,70.131,68.986,69.235,478468,0
2017-06-05,69.235,69.882,68.637,68.737,374314,0
2017-06-06,67.99,69.732,67.493,69.384,553944,0
2017-06-07,69.533,69.782,68.04,68.189,536551,0
2017-06-08,68.189,69.782,67.941,69.434,541899,0
2017-06-09,69.832,71.674,69.614,71.425,490054,0
2017-06-12,71.823,72.47,70.778,71.624,491207,0
2017-06-13,71.823,72.619,71.674,72.221,290313,0
2017-06-14,71.823,71.823,70.529,70.927,548087,0
2017-06-15,70.33,71.019,69.932,70.479,337118,0
2017-06-16,69.882,71.922,69.882,71.574,837646,0
2017-06-19,72.42,72.719,71.873,72.221,259949,0
2017-06-20,71.723,72.271,71.325,72.171,272472,0
2017-06-21,72.271,72.669,71.475,71.773,336618,0
2017-06-22,71.873,72.022,71.027,71.574,195116,0
2017-06-23,71.922,71.922,70.529,70.728,385819,0
2017-06-26,70.877,71.176,69.782,70.927,428767,0
2017-06-27,71.375,72.072,70.977,71.475,239446,0
2017-06-28,71.524,71.898,70.379,70.977,395542,0
2017-06-29,71.922,71.922,69.284,70.379,412993,0
2017-06-30,70.678,70.678,69.732,70.18,450734,0
2017-07-03,70.529,71.176,70.28,71.126,303110,0
2017-07-05,71.176,71.375,70.056,70.18,427814,0
2017-07-06,70.18,71.45,69.882,70.927,422093,0
2017-07-07,70.927,71.624,70.131,71.275,290864,0
2017-07-10,70.927,72.57,70.479,71.375,545698,0
2017-07-11,71.475,71.674,70.33,71.325,353179,0
2017-07-12,71.076,72.321,71.076,71.624,345350,0
2017-07-13,71.624,72.022,70.877,71.624,391425,0
2017-07-14,71.076,71.823,70.827,71.674,308207,0
2017-07-17,71.674,71.674,70.832,71.375,316732,0
2017-07-18,70.927,72.47,70.877,72.47,469310,0
2017-07-19,72.818,73.615,72.47,73.366,524144,0
2017-07-20,73.465,74.312,73.167,73.864,383507,0
2017-07-21,74.56,74.56,73.291,74.361,359372,0
2017-07-24,74.312,75.232,73.913,75.208,451940,0
2017-07-25,76.402,77.597,76.228,77.547,634279,0
2017-07-26,78.045,78.592,77.248,78.244,659663,0
2017-07-27,79.189,80.981,77.696,78.841,847156,0
2017-07-28,78.99,79.214,76.303,77.049,538148,0
2017-07-31,77.547,78.393,77.248,78.293,368729,0
2017-08-01,78.592,79.015,77.97,78.542,402334,0
2017-08-02,78.692,78.741,77.398,78.094,295164,0
2017-08-03,77.945,78.194,76.85,77.597,450743,0
2017-08-04,78.194,78.244,77.447,77.497,248318,0
2017-08-07,77.547,77.895,76.95,77.447,350469,0
2017-08-08,77.348,78.144,76.9,76.95,296147,0
2017-08-09,76.103,77.447,75.168,77.348,290309,0
2017-08-10,76.85,77.597,76.253,76.253,406405,0
2017-08-11,76.004,76.999,75.904,76.004,282646,0
2017-08-14,76.9,78.293,76.601,77.298,344290,0
2017-08-15,77.746,78.726,76.85,76.85,246977,0
2017-08-16,77.049,77.298,76.103,76.303,263150,0
2017-08-17,75.904,76.352,74.312,74.312,331255,0
2017-08-18,73.764,74.909,73.615,74.262,411553,0
2017-08-21,74.262,74.461,73.515,74.361,247761,0
2017-08-22,74.66,75.506,74.312,74.66,251323,0
2017-08-23,74.3,75.3,74.3,75.05,245809,0
2017-08-24,75.5,75.6,74.85,75.25,308553,0
2017-08-25,75.35,75.4,74.85,75.1,249881,0
2017-08-28,75.45,75.75,74.85,75.7,282531,0
2017-08-29,74.85,75.3,74.3,74.95,295977,0
2017-08-30,75.05,75.55,74.8,75,154838,0
2017-08-31,75.5,75.7,74.85,75.45,207188,0
2017-09-01,75.65,76.1,75.2,75.65,184659,0
2017-09-05,75.1,75.1,71.95,72.05,405334,0
2017-09-06,72.55,72.8,71.2,71.65,385485,0
2017-09-07,71.6,71.6,69.55,70.35,474105,0
2017-09-08,70.4,70.95,70,70.35,242282,0
2017-09-11,71.05,71.8,70.6,71.55,388148,0
2017-09-12,72,73.1,71.7,72.4,295073,0
2017-09-13,72.15,72.7,71.75,72.4,268691,0
2017-09-14,72.4,73.4,72.35,72.7,243487,0
2017-09-15,72.8,74.65,72.5,73.75,895158,0
2017-09-18,74.05,76.15,73.55,76.05,484423,0
2017-09-19,76.1,76.575,75.85,76.4,332522,0
2017-09-20,76.35,77.35,76.0501,76.85,269730,0
2017-09-21,76.95,77.351,76.55,77.35,238146,0
2017-09-22,77.25,77.4,76.65,76.9,254536,0
2017-09-25,76.7,77.1,76.45,76.9,236906,0
2017-09-26,77.5,77.95,77.05,77.8,295898,0
2017-09-27,79.1,81,78.9,80.8,421807,0
2017-09-28,80.95,80.95,79.95,80.25,421256,0
2017-09-29,80.55,81.5,80.2,80.25,344855,0
2017-10-02,80.55,81.55,79.8,81.4,415167,0
2017-10-03,81.5,82.1,80.8,81.2,413274,0
2017-10-04,81.1,81.3,79.75,80.35,417986,0
2017-10-05,80.65,80.95,80.1,80.8,360219,0
2017-10-06,80.5,81,78.5,79,351851,0
2017-10-09,79.2,79.2,77.65,77.75,250354,0
2017-10-10,78.05,78.05,77.225,77.5,387252,0
2017-10-11,77.3,77.5,75.55,76.5,533004,0
2017-10-12,76.65,77.05,75.95,76.1,224538,0
2017-10-13,75.85,76.4,75.25,76,318639,0
2017-10-16,76.05,76.5,75.35,75.9,180195,0
2017-10-17,76.5,76.65,75.75,75.9,579218,0
2017-10-18,76.45,77.7,76.4,77.25,293859,0
2017-10-19,76.35,77.55,76,77.45,295969,0
2017-10-20,78.5,78.8,77.5,78.55,289588,0
2017-10-23,78.65,78.65,77.35,77.45,447083,0
2017-10-24,78.2,78.7,77.4,78.3,362931,0
2017-10-25,78.55,78.55,76.5,77.6,437207,0
2017-10-26,77.85,79.7,76.65,77.2,727984,0
2017-10-27,76.9,79.75,76.8463,79.4,487248,0
2017-10-30,78.35,80.2,78.35,80.1,390905,0
2017-10-31,80.05,80.85,79.8,80.1,405906,0
2017-11-01,80.6,80.95,78.15,78.4,294797,0
2017-11-02,78.25,79.75,77.6,79.65,453747,0
2017-11-03,78.85,79.6,76.85,78.4,453282,0
2017-11-06,78.25,79,77.85,78.45,209978,0
2017-11-07,78.5,78.5,76.6,76.9,270583,0
2017-11-08,76.9,79.95,76.6,79.6,505730,0
2017-11-09,78.8,80.75,78.65,80.35,530210,0
2017-11-10,80.5,81.6,79.25,80.8,421090,0
