Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.221,12.299,12.085,12.28,129410,0
2005-02-28,12.377,12.377,11.666,11.774,160617,0
2005-03-01,11.802,11.889,11.325,11.637,241776,0
2005-03-02,11.686,11.822,10.108,10.567,1305687,0
2005-03-03,10.176,10.508,9.747,10.428,1609244,0
2005-03-04,10.595,11.413,10.576,11.316,534343,0
2005-03-07,11.316,11.529,10.975,11.141,528187,0
2005-03-08,10.995,11.17,10.809,11.051,420220,0
2005-03-09,10.955,10.955,10.333,10.605,915560,0
2005-03-10,10.399,10.438,10.118,10.323,427069,0
2005-03-11,10.118,10.352,10.118,10.225,256372,0
2005-03-14,10.293,10.323,9.981,10.108,231223,0
2005-03-15,9.981,10.273,9.894,10.031,170619,0
2005-03-16,9.952,9.971,9.787,9.817,316944,0
2005-03-17,9.807,9.855,9.67,9.836,731746,0
2005-03-18,9.961,10.567,9.797,10.538,547289,0
2005-03-21,10.644,10.898,10.538,10.829,455675,0
2005-03-22,10.869,10.995,10.74,10.926,450789,0
2005-03-23,10.946,10.946,10.399,10.418,301300,0
2005-03-24,10.548,10.548,10.059,10.108,219372,0
2005-03-28,10.235,10.558,10.137,10.438,262821,0
2005-03-29,10.468,10.528,10.38,10.428,295388,0
2005-03-30,10.538,10.634,10.438,10.438,227897,0
2005-03-31,10.528,10.567,10.186,10.313,439540,0
2005-04-01,10.186,10.498,10.186,10.399,422400,0
2005-04-04,10.323,11.17,10.255,11.014,838275,0
2005-04-05,11.081,11.189,10.829,11.071,424445,0
2005-04-06,11.199,11.219,10.965,11.042,293453,0
2005-04-07,10.955,11.121,10.839,10.936,203307,0
2005-04-08,10.859,10.975,10.691,10.849,205318,0
2005-04-11,10.809,10.869,10.418,10.418,209340,0
2005-04-12,10.488,10.839,10.323,10.682,287736,0
2005-04-13,10.682,10.73,10.399,10.399,164507,0
2005-04-14,10.352,10.38,10.235,10.245,372196,0
2005-04-15,10.186,10.186,8.5111,8.5889,1690637,0
2005-04-18,8.6182,8.8811,8.5889,8.8715,1491921,0
2005-04-19,9.0563,9.2897,9.0175,9.2511,539698,0
2005-04-20,9.3877,9.914,9.2995,9.524,659662,0
2005-04-21,9.554,9.651,9.4257,9.612,351047,0
2005-04-22,9.689,9.952,9.593,9.698,454580,0
2005-04-25,9.836,10.099,9.698,10.069,379015,0
2005-04-26,10.118,10.186,9.718,9.737,405936,0
2005-04-27,9.622,9.855,9.583,9.737,246865,0
2005-04-28,9.689,9.855,9.2995,9.2995,546603,0
2005-04-29,9.3095,9.524,9.1732,9.514,459026,0
2005-05-02,9.4545,9.817,9.4545,9.817,237119,0
2005-05-03,9.874,10.147,9.612,9.855,385000,0
2005-05-04,9.836,9.981,9.787,9.855,149167,0
2005-05-05,9.777,9.914,9.632,9.894,123979,0
2005-05-06,9.817,9.914,9.698,9.698,90807,0
2005-05-09,9.689,9.914,9.689,9.914,190136,0
2005-05-10,9.807,9.817,9.3579,9.4743,213165,0
2005-05-11,8.7642,8.7642,7.9754,8.4915,1693360,0
2005-05-12,8.5207,8.9297,8.3941,8.6084,290403,0
2005-05-13,8.6279,8.7546,8.3066,8.5306,150110,0
2005-05-16,8.3941,8.5597,8.0825,8.3941,362100,0
2005-05-17,8.3747,8.8908,8.3456,8.6376,256442,0
2005-05-18,8.7642,8.9883,8.7642,8.8615,187793,0
2005-05-19,8.8324,9.0076,8.5889,8.6474,205006,0
2005-05-20,8.5501,8.7546,8.4625,8.6182,136058,0
2005-05-23,8.5306,8.8615,8.5306,8.6668,211135,0
2005-05-24,8.5597,8.7059,8.5402,8.5597,100258,0
2005-05-25,8.6376,8.6376,8.4137,8.4915,75580,0
2005-05-26,8.5111,8.6084,8.3747,8.5402,154931,0
2005-05-27,8.4525,8.5793,8.3941,8.4428,121304,0
2005-05-31,8.5014,8.5597,8.4525,8.4721,240974,0
2005-06-01,8.4625,8.5402,8.3941,8.4721,274612,0
2005-06-02,8.4915,8.5207,8.3941,8.4721,190987,0
2005-06-03,8.5207,8.6572,8.4233,8.6182,105577,0
2005-06-06,8.5793,8.6572,8.4625,8.4915,215327,0
2005-06-07,8.5207,8.5889,8.1313,8.248,437297,0
2005-06-08,8.2286,8.4333,8.2286,8.2385,438579,0
2005-06-09,8.2092,8.2677,8.2092,8.248,167194,0
2005-06-10,8.2775,8.4137,8.2092,8.4137,455231,0
2005-06-13,8.4625,8.9007,8.4625,8.852,216780,0
2005-06-14,8.9493,9.2024,8.8715,9.0271,197022,0
2005-06-15,8.9979,9.2121,8.9979,9.1343,165092,0
2005-06-16,9.2121,9.524,9.1732,9.2897,166450,0
2005-06-17,9.3679,9.3679,9.0175,9.0369,362749,0
2005-06-20,9.0466,9.0759,8.774,8.774,187461,0
2005-06-21,8.7642,8.8128,8.6572,8.6668,188066,0
2005-06-22,8.7934,8.8128,8.6668,8.7157,336216,0
2005-06-23,8.7546,8.7546,8.5306,8.5306,130026,0
2005-06-24,8.5889,8.8811,8.5207,8.8615,627963,0
2005-06-27,8.8715,9.1538,8.8324,9.1343,341584,0
2005-06-28,9.2317,9.718,9.2121,9.67,347729,0
2005-06-29,9.67,9.67,9.4069,9.632,181181,0
2005-06-30,9.952,10.995,9.952,10.409,1411979,0
2005-07-01,10.468,10.75,10.438,10.518,443496,0
2005-07-05,10.644,10.663,10.428,10.605,284803,0
2005-07-06,10.682,10.74,10.352,10.605,166736,0
2005-07-07,10.38,10.711,10.342,10.448,171782,0
2005-07-08,10.448,10.691,10.333,10.615,188007,0
2005-07-11,10.691,10.691,10.488,10.576,110254,0
2005-07-12,10.518,10.711,10.458,10.558,174320,0
2005-07-13,10.615,10.701,10.428,10.438,212283,0
2005-07-14,10.498,10.644,10.225,10.255,202866,0
2005-07-15,10.186,10.711,10.176,10.488,309283,0
2005-07-18,10.605,10.644,10.362,10.428,161764,0
2005-07-19,10.74,10.946,10.624,10.75,742401,0
2005-07-20,10.77,11.355,10.77,11.316,509599,0
2005-07-21,11.345,11.568,11.081,11.189,269899,0
2005-07-22,11.199,11.656,11.199,11.618,225852,0
2005-07-25,11.618,11.666,11.286,11.482,228256,0
2005-07-26,11.482,11.851,11.423,11.529,371189,0
2005-07-27,11.529,11.754,11.432,11.482,158841,0
2005-07-28,11.492,11.686,11.413,11.676,242513,0
2005-07-29,11.686,11.871,11.393,11.618,162809,0
2005-08-01,11.618,11.744,11.529,11.588,185152,0
2005-08-02,11.646,11.706,11.385,11.646,128947,0
2005-08-03,11.656,11.656,11.286,11.306,181658,0
2005-08-04,11.393,11.393,10.916,11.024,279542,0
2005-08-05,11.024,11.247,10.926,11.228,203669,0
2005-08-08,11.306,11.306,10.975,11.111,174928,0
2005-08-09,11.024,11.276,11.024,11.199,91330,0
2005-08-10,11.247,11.325,11.024,11.199,197898,0
2005-08-11,11.266,11.472,11.141,11.432,172788,0
2005-08-12,11.442,11.442,11.189,11.209,148536,0
2005-08-15,11.199,11.452,11.101,11.413,157221,0
2005-08-16,11.442,11.442,11.101,11.111,80085,0
2005-08-17,11.081,11.16,11.014,11.081,76947,0
2005-08-18,11.051,11.199,10.916,10.955,72748,0
2005-08-19,10.955,11.15,10.916,11.071,122916,0
2005-08-22,11.101,11.432,11.101,11.316,130664,0
2005-08-23,11.385,11.413,11.199,11.306,100040,0
2005-08-24,11.355,11.413,11.209,11.335,133520,0
2005-08-25,11.286,11.413,11.16,11.385,64101,0
2005-08-26,11.375,11.432,11.345,11.375,158142,0
2005-08-29,11.385,11.822,11.345,11.802,412768,0
2005-08-30,11.716,11.822,11.432,11.568,293364,0
2005-08-31,11.588,11.919,11.568,11.686,176777,0
2005-09-01,11.774,11.851,11.442,11.822,324723,0
2005-09-02,11.802,11.802,11.637,11.802,394888,0
2005-09-06,11.764,12.027,11.764,11.929,294319,0
2005-09-07,11.881,12.057,11.676,12.027,135422,0
2005-09-08,12.057,12.057,11.442,11.841,258370,0
2005-09-09,11.851,11.997,11.706,11.793,434787,0
2005-09-12,11.871,12.057,11.802,11.977,231740,0
2005-09-13,11.899,12.338,11.802,12.28,332566,0
2005-09-14,12.377,12.583,12.27,12.444,441883,0
2005-09-15,12.543,12.543,12.368,12.543,564903,0
2005-09-16,12.593,12.727,12.434,12.553,292852,0
2005-09-19,12.583,12.583,12.057,12.299,272922,0
2005-09-20,12.397,12.649,12.075,12.348,207846,0
2005-09-21,12.24,12.387,11.967,12.124,238730,0
2005-09-22,12.007,12.085,11.286,11.628,648840,0
2005-09-23,11.568,11.637,11.266,11.482,702045,0
2005-09-26,11.598,12.105,11.558,12.066,245644,0
2005-09-27,12.027,12.133,11.754,11.783,105626,0
2005-09-28,11.841,12.173,11.686,11.949,170537,0
2005-09-29,11.889,12.553,11.774,12.377,312151,0
2005-09-30,12.464,12.816,12.28,12.816,267943,0
2005-10-03,12.708,13.253,12.688,13.029,445702,0
2005-10-04,12.971,13.39,12.961,13.107,226769,0
2005-10-05,13.021,13.021,12.524,12.534,198354,0
2005-10-06,12.534,12.884,12.358,12.629,242168,0
2005-10-07,12.668,12.874,12.358,12.583,197131,0
2005-10-10,12.504,12.688,12.075,12.221,304120,0
2005-10-11,12.26,12.668,12.192,12.358,256908,0
2005-10-12,12.309,12.368,11.637,11.881,462195,0
2005-10-13,11.929,11.977,11.666,11.696,270217,0
2005-10-14,11.754,11.802,11.588,11.774,228713,0
2005-10-17,11.861,12.057,11.656,11.919,167957,0
2005-10-18,12.007,12.454,11.977,12.037,498558,0
2005-10-19,11.997,12.912,11.822,12.573,321891,0
2005-10-20,12.543,12.846,12.057,12.319,289586,0
2005-10-21,12.319,12.708,12.173,12.464,149558,0
2005-10-24,12.649,12.856,12.543,12.836,164369,0
2005-10-25,12.826,12.912,12.484,12.708,224658,0
2005-10-26,12.708,12.892,12.454,12.796,214182,0
2005-10-27,12.874,12.874,12.338,12.514,259153,0
2005-10-28,12.494,12.902,12.464,12.747,387123,0
2005-10-31,12.708,12.912,12.708,12.776,362351,0
2005-11-01,12.62,13.098,12.62,13.049,248120,0
2005-11-02,13.107,13.263,13.089,13.234,214056,0
2005-11-03,13.243,13.332,13.146,13.332,502438,0
2005-11-04,13.38,13.613,13.263,13.42,288925,0
2005-11-07,13.41,13.633,13.293,13.438,211980,0
2005-11-08,13.438,13.594,13.194,13.477,586580,0
2005-11-09,13.575,13.771,13.43,13.507,437835,0
2005-11-10,13.584,13.925,13.516,13.876,366122,0
2005-11-11,14.033,14.304,13.895,13.925,294108,0
2005-11-14,14.052,14.052,13.477,13.584,308555,0
2005-11-15,13.584,14.033,13.487,13.633,408297,0
2005-11-16,13.633,13.662,12.708,13.42,466709,0
2005-11-17,13.42,13.516,13.323,13.516,146676,0
2005-11-18,13.623,13.78,13.39,13.41,158430,0
2005-11-21,13.42,13.507,12.951,13.38,174452,0
2005-11-22,13.342,13.584,13.313,13.516,149047,0
2005-11-23,13.594,13.846,13.526,13.613,88412,0
2005-11-25,13.613,13.944,13.613,13.935,55029,0
2005-11-28,13.935,13.935,13.536,13.692,141034,0
2005-11-29,13.829,14.237,13.722,14.072,292495,0
2005-11-30,14.12,14.324,14.023,14.12,171463,0
2005-12-01,14.266,14.567,14.189,14.413,137813,0
2005-12-02,14.567,14.567,14.266,14.491,96507,0
2005-12-05,14.501,14.501,14.189,14.393,217289,0
2005-12-06,14.373,14.413,14.228,14.228,84597,0
2005-12-07,14.179,14.333,13.905,14.062,344334,0
2005-12-08,14.003,14.091,13.712,13.925,194006,0
2005-12-09,13.925,14.16,13.8,14.003,99044,0
2005-12-12,14.003,14.276,14.003,14.228,202638,0
2005-12-13,14.294,14.333,14.082,14.294,154349,0
2005-12-14,14.237,14.363,14.208,14.343,383014,0
2005-12-15,14.363,14.363,14.218,14.353,168460,0
2005-12-16,14.363,14.393,14.237,14.237,475585,0
2005-12-19,14.314,14.314,13.4,13.731,201249,0
2005-12-20,13.633,13.925,13.41,13.682,100836,0
2005-12-21,13.603,14.003,13.497,13.866,51799,0
2005-12-22,13.944,14.013,13.79,14.003,120520,0
2005-12-23,14.003,14.091,13.633,13.866,389885,0
2005-12-27,13.829,14.082,13.741,13.925,392799,0
2005-12-28,14.023,14.052,13.722,13.935,138181,0
2005-12-29,14.003,14.16,13.915,14.16,99061,0
2005-12-30,14.189,14.284,14.052,14.198,172616,0
2006-01-03,14.082,14.256,13.682,14.14,250259,0
2006-01-04,14.256,14.353,14.101,14.14,169876,0
2006-01-05,14.072,14.179,13.925,14.003,89554,0
2006-01-06,13.974,14.218,13.876,14.062,151326,0
2006-01-09,14.13,14.16,13.78,14.111,215005,0
2006-01-10,13.935,14.393,13.905,14.373,112251,0
2006-01-11,14.353,14.413,14.169,14.218,71907,0
2006-01-12,14.12,14.304,14.111,14.14,102498,0
2006-01-13,14.111,15.056,14.062,14.813,315561,0
2006-01-17,14.908,15.036,14.576,14.888,245113,0
2006-01-18,14.859,15.289,14.813,15.133,289746,0
2006-01-19,15.289,15.378,15.075,15.309,264085,0
2006-01-20,15.378,15.378,15.209,15.309,132170,0
2006-01-23,15.436,15.541,15.289,15.328,213728,0
2006-01-24,15.338,15.911,15.338,15.823,422713,0
2006-01-25,15.669,16.069,15.338,15.511,530443,0
2006-01-26,15.718,15.872,15.19,15.758,410001,0
2006-01-27,17.148,17.412,16.515,16.554,2666828,0
2006-01-30,17.148,17.148,16.642,16.975,1046044,0
2006-01-31,17.118,17.128,16.711,16.995,513356,0
2006-02-01,17.061,17.061,16.855,16.885,476667,0
2006-02-02,16.925,16.925,16.672,16.787,275342,0
2006-02-03,16.855,17.014,16.711,16.885,242528,0
2006-02-06,16.925,16.925,16.731,16.865,264922,0
2006-02-07,16.787,16.925,16.692,16.915,302502,0
2006-02-08,16.925,16.925,16.672,16.711,402492,0
2006-02-09,16.827,17.024,16.38,16.477,401692,0
2006-02-10,16.361,16.554,16.184,16.515,213461,0
2006-02-13,16.574,16.787,16.399,16.487,217046,0
2006-02-14,16.487,16.603,16.311,16.515,222101,0
2006-02-15,16.554,16.75,16.505,16.554,228561,0
2006-02-16,16.711,16.817,16.623,16.76,352421,0
2006-02-17,16.797,16.845,16.467,16.535,202552,0
2006-02-21,16.642,17.158,16.594,17.148,402723,0
2006-02-22,17.402,18.221,16.652,18.201,602772,0
2006-02-23,18.239,18.257,17.49,17.587,771281,0
2006-02-24,17.625,17.635,16.554,17.45,574909,0
2006-02-27,17.528,18.015,17.518,17.577,351930,0
2006-02-28,17.44,17.577,16.807,16.965,331950,0
2006-03-01,17.286,17.937,17.286,17.781,609162,0
2006-03-02,17.675,17.869,17.48,17.685,288545,0
2006-03-03,17.724,18.034,17.685,17.967,262893,0
2006-03-06,18.015,18.153,17.84,17.879,229015,0
2006-03-07,17.947,18.015,17.431,17.675,341388,0
2006-03-08,17.597,17.724,17.005,17.49,239045,0
2006-03-09,17.421,17.801,17.168,17.168,163539,0
2006-03-10,17.138,17.685,17.061,17.577,155620,0
2006-03-13,17.705,18.182,17.675,18.123,315591,0
2006-03-14,18.162,18.61,18.015,18.541,464165,0
2006-03-15,18.6,19.184,18.502,18.931,409076,0
2006-03-16,18.989,19.271,18.941,19.066,577955,0
2006-03-17,19.164,19.573,19.028,19.408,538031,0
2006-03-20,19.573,19.7,19.398,19.457,575980,0
2006-03-21,19.475,19.535,19.038,19.232,1031650,0
2006-03-22,19.146,19.418,16.905,19.271,1145766,0
2006-03-23,19.3,19.525,19.281,19.457,335689,0
2006-03-24,19.466,20.314,19.466,20.217,468411,0
2006-03-27,20.333,20.596,20.304,20.45,397528,0
2006-03-28,19.651,20.012,19.475,19.778,681973,0
2006-03-29,19.691,19.837,19.33,19.72,373101,0
2006-03-30,19.583,19.865,19.525,19.593,253773,0
2006-03-31,19.72,19.827,19.136,19.466,348140,0
2006-04-03,19.563,19.641,19.066,19.223,400774,0
2006-04-04,19.155,19.466,18.941,19.418,253332,0
2006-04-05,19.475,19.759,19.3,19.603,187794,0
2006-04-06,19.661,20.012,19.525,19.943,283656,0
2006-04-07,20.041,20.188,19.525,19.749,252492,0
2006-04-10,19.671,20.118,19.631,20.012,275295,0
2006-04-11,20.089,20.43,19.943,20.012,368880,0
2006-04-12,19.982,20.304,19.914,20.08,185936,0
2006-04-13,20.198,20.42,19.972,20.255,130658,0
2006-04-17,20.45,21.316,20.45,21.229,577403,0
2006-04-18,21.618,21.912,21.521,21.784,475722,0
2006-04-19,21.968,22.388,19.33,20.227,1698179,0
2006-04-20,20.352,20.8,19.759,19.992,623236,0
2006-04-21,19.982,20.986,19.963,20.899,730860,0
2006-04-24,20.89,21.415,20.148,20.673,417062,0
2006-04-25,20.616,20.646,20.274,20.519,280465,0
2006-04-26,20.568,20.899,20.45,20.751,193528,0
2006-04-27,20.654,20.664,19.525,20.294,312107,0
2006-04-28,20.108,20.683,20.002,20.616,212687,0
2006-05-01,20.098,20.469,20.002,20.108,504857,0
2006-05-02,19.963,20.108,19.583,19.924,325444,0
2006-05-03,19.778,19.855,18.844,19.641,449737,0
2006-05-04,19.671,20.071,19.515,19.963,310009,0
2006-05-05,20.012,20.198,19.729,19.934,281640,0
2006-05-08,19.778,20.352,19.778,20.138,346119,0
2006-05-09,20.217,20.606,20.217,20.343,305075,0
2006-05-10,20.343,20.549,19.992,20.108,203385,0
2006-05-11,20.002,20.138,19.475,19.544,289848,0
2006-05-12,19.475,19.914,18.073,19.661,1050394,0
2006-05-15,19.495,19.661,19.038,19.232,298188,0
2006-05-16,19.056,19.72,18.744,19.593,360260,0
2006-05-17,19.447,19.963,19.428,19.563,229400,0
2006-05-18,19.553,19.914,19.466,19.475,208796,0
2006-05-19,19.475,19.846,19.438,19.827,380167,0
2006-05-22,19.768,19.953,18.882,19.36,322543,0
2006-05-23,19.262,20.051,19.262,19.7,238630,0
2006-05-24,19.691,19.963,18.941,19.573,355893,0
2006-05-25,19.573,20.108,19.34,20.08,276888,0
2006-05-26,20.08,20.227,19.621,20.071,153823,0
2006-05-30,20.118,20.314,19.768,20.089,315232,0
2006-05-31,20.178,21.082,20.158,20.899,602575,0
2006-06-01,20.937,21.425,20.673,21.395,274416,0
2006-06-02,21.55,21.892,20.976,21.248,378722,0
2006-06-05,21.229,21.297,20.304,20.38,259384,0
2006-06-06,20.45,20.489,19.466,20.362,267616,0
2006-06-07,20.44,20.937,19.963,20.051,285843,0
2006-06-08,19.914,20.264,19.447,19.553,570872,0
2006-06-09,19.525,20.108,19.485,19.631,177296,0
2006-06-12,19.641,19.739,19.214,19.214,292482,0
2006-06-13,19.046,19.204,18.688,18.804,460592,0
2006-06-14,18.744,19.475,18.744,19.046,303258,0
2006-06-15,19.232,19.818,19.232,19.671,303763,0
2006-06-16,19.71,19.953,19.146,19.3,449976,0
2006-06-19,19.31,19.35,18.744,18.853,304833,0
2006-06-20,18.844,18.844,18.015,18.192,481607,0
2006-06-21,18.103,18.337,17.138,18.113,538649,0
2006-06-22,18.113,18.454,17.635,18.172,302088,0
2006-06-23,18.073,19.056,18.015,18.541,454049,0
2006-06-26,18.473,19.232,18.463,18.873,575776,0
2006-06-27,18.902,19.223,18.248,18.376,187601,0
2006-06-28,18.493,18.912,18.317,18.853,262069,0
2006-06-29,19.37,19.671,18.912,19.33,418984,0
2006-06-30,19.223,19.33,18.989,19.232,878736,0
2006-07-03,19.33,19.563,19.242,19.535,205323,0
2006-07-05,19.475,19.661,18.922,19.008,203811,0
2006-07-06,18.998,19.271,18.998,19.242,136629,0
2006-07-07,19.34,19.389,19.008,19.056,390955,0
2006-07-10,19.164,19.447,18.922,19.223,397329,0
2006-07-11,19.281,19.525,19.096,19.525,305288,0
2006-07-12,19.544,19.544,19.262,19.34,380830,0
2006-07-13,19.3,20.654,19.146,20.178,702032,0
2006-07-14,20.128,20.188,19.291,19.408,369252,0
2006-07-17,19.223,19.71,19.155,19.563,234511,0
2006-07-18,19.457,19.953,19.028,19.603,169152,0
2006-07-19,19.681,20.168,18.814,19.146,571184,0
2006-07-20,19.184,19.379,18.794,18.804,275138,0
2006-07-21,18.764,18.863,18.267,18.668,224692,0
2006-07-24,18.725,19.174,18.649,19.066,259601,0
2006-07-25,18.981,19.37,18.668,19.214,202049,0
2006-07-26,19.155,19.291,18.863,19.155,234899,0
2006-07-27,19.204,19.438,18.386,18.463,254047,0
2006-07-28,18.473,18.863,18.257,18.55,270038,0
2006-07-31,18.287,18.764,17.869,18.532,394743,0
2006-08-01,18.473,18.697,18.239,18.317,229489,0
2006-08-02,18.444,18.6,18.015,18.182,321852,0
2006-08-03,18.015,18.678,17.967,18.6,314041,0
2006-08-04,18.716,19.136,18.113,18.287,243012,0
2006-08-07,18.23,18.463,18.064,18.297,182522,0
2006-08-08,18.386,18.463,17.587,17.675,239304,0
2006-08-09,17.753,17.937,16.845,16.935,566487,0
2006-08-10,16.827,16.865,15.778,16.525,646601,0
2006-08-11,16.505,16.797,16.262,16.409,525584,0
2006-08-14,16.409,16.662,16.409,16.495,334627,0
2006-08-15,16.672,17.128,16.672,16.925,353861,0
2006-08-16,16.995,17.744,16.797,17.625,365708,0
2006-08-17,17.635,17.888,17.47,17.635,99860,0
2006-08-18,17.724,18.248,17.557,18.192,235064,0
2006-08-21,18.083,18.083,17.606,17.762,241691,0
2006-08-22,17.801,17.928,17.597,17.616,145068,0
2006-08-23,17.577,17.811,17.557,17.724,145557,0
2006-08-24,17.705,18.103,17.324,17.44,154516,0
2006-08-25,17.44,17.744,17.197,17.276,112523,0
2006-08-28,18.307,19.389,18.297,18.725,904880,0
2006-08-29,19.018,19.671,18.784,19.593,804653,0
2006-08-30,19.631,20.284,19.593,20.168,296657,0
2006-08-31,20.158,20.39,19.798,20.284,367859,0
2006-09-01,20.323,20.636,20.255,20.343,190174,0
2006-09-05,20.45,20.469,19.885,19.914,315747,0
2006-09-06,19.865,19.972,19.563,19.855,392588,0
2006-09-07,19.739,19.739,19.271,19.671,268696,0
2006-09-08,19.759,19.759,19.495,19.515,240027,0
2006-09-11,19.485,19.485,18.931,19.252,238958,0
2006-09-12,19.204,20.089,19.204,20.031,279392,0
2006-09-13,19.963,20.323,19.865,20.178,320872,0
2006-09-14,20.168,20.168,19.759,19.963,327366,0
2006-09-15,20.108,20.84,20.108,20.606,429392,0
2006-09-18,20.909,21.132,20.499,20.654,313143,0
2006-09-19,20.606,20.781,19.621,20.274,280297,0
2006-09-20,20.41,20.928,20.314,20.636,189970,0
2006-09-21,20.636,21.052,20.362,20.499,261128,0
2006-09-22,20.489,20.558,19.885,20.333,116474,0
2006-09-25,20.333,20.692,19.749,20.606,215602,0
2006-09-26,20.606,21.385,20.362,21.132,342616,0
2006-09-27,21.132,21.172,20.596,20.8,362699,0
2006-09-28,20.89,20.937,20.108,20.314,277109,0
2006-09-29,20.314,20.499,19.934,20.051,387602,0
2006-10-02,19.865,19.963,19.475,19.641,264397,0
2006-10-03,19.593,19.768,18.784,19.146,502342,0
2006-10-04,19.146,19.855,18.892,19.651,445516,0
2006-10-05,19.71,19.788,19.466,19.553,286006,0
2006-10-06,19.457,19.768,19.398,19.681,294840,0
2006-10-09,19.613,20.128,19.389,20.061,225344,0
2006-10-10,20.138,20.138,19.788,20.08,174595,0
2006-10-11,20.061,20.158,19.535,19.681,242685,0
2006-10-12,19.7,20.227,19.671,20.108,251243,0
2006-10-13,20.692,21.599,20.646,21.191,666893,0
2006-10-16,21.297,21.912,20.937,21.814,329807,0
2006-10-17,21.618,22.261,20.956,21.784,313477,0
2006-10-18,21.56,21.852,20.45,21.277,534248,0
2006-10-19,21.277,21.912,20.937,21.219,272523,0
2006-10-20,21.325,21.325,20.85,20.86,283300,0
2006-10-23,20.86,20.966,20.692,20.86,204743,0
2006-10-24,20.89,20.937,20.489,20.86,215171,0
2006-10-25,20.79,21.444,20.741,21.385,218082,0
2006-10-26,21.415,21.862,21.395,21.735,270589,0
2006-10-27,21.784,21.844,21.267,21.59,288923,0
2006-10-30,21.521,21.521,21.033,21.306,201354,0
2006-10-31,21.229,21.521,20.85,21.043,168675,0
2006-11-01,21.102,21.191,20.636,20.654,323287,0
2006-11-02,20.646,20.664,20.217,20.568,274322,0
2006-11-03,20.568,20.966,20.362,20.711,402388,0
2006-11-06,21.21,21.715,21.043,21.57,371882,0
2006-11-07,21.618,22.146,21.608,21.784,291895,0
2006-11-08,21.482,21.491,21.023,21.267,227741,0
2006-11-09,21.182,21.345,20.586,20.673,229677,0
2006-11-10,20.586,21.122,20.576,20.956,159577,0
2006-11-13,20.654,21.122,20.284,21.004,464031,0
2006-11-14,20.976,21.004,20.519,20.928,222769,0
2006-11-15,20.87,21.033,20.539,20.636,289656,0
2006-11-16,20.596,20.673,20.314,20.489,289603,0
2006-11-17,20.469,20.626,20.362,20.509,224485,0
2006-11-20,20.45,20.489,20.098,20.217,166436,0
2006-11-21,20.158,20.42,19.827,20.333,237680,0
2006-11-22,20.45,20.626,20.39,20.469,336529,0
2006-11-24,20.39,20.568,20.246,20.372,74668,0
2006-11-27,20.372,20.509,19.992,20.198,276520,0
2006-11-28,20.188,20.39,19.972,20.031,207083,0
2006-11-29,20.138,20.274,19.749,20.198,158573,0
2006-11-30,20.208,20.692,19.855,19.894,182861,0
2006-12-01,20.002,20.071,19.398,19.749,218619,0
2006-12-04,19.573,20.323,19.573,20.138,225973,0
2006-12-05,20.051,20.304,19.875,19.914,207937,0
2006-12-06,19.827,19.827,19.408,19.505,203976,0
2006-12-07,19.71,20.549,19.71,20.38,363633,0
2006-12-08,20.352,20.44,20.022,20.352,160359,0
2006-12-11,20.274,20.352,20.118,20.158,107034,0
2006-12-12,20.208,20.45,20.128,20.41,214763,0
2006-12-13,20.549,20.83,20.479,20.8,263687,0
2006-12-14,20.8,21.182,20.731,20.946,403008,0
2006-12-15,20.995,21.182,20.966,21.122,542912,0
2006-12-18,21.092,21.677,21.043,21.531,400183,0
2006-12-19,21.425,21.667,21.201,21.297,284156,0
2006-12-20,21.316,21.774,21.287,21.56,165984,0
2006-12-21,21.54,22.678,21.463,22.146,413634,0
2006-12-22,22.213,22.436,21.958,22.136,131436,0
2006-12-26,22.534,22.788,22.203,22.554,163434,0
2006-12-27,22.554,22.952,22.554,22.913,158518,0
2006-12-28,24.345,25.464,24.101,25.435,1163528,0
2006-12-29,25.445,25.777,25.065,25.193,2740413,0
2007-01-03,25.426,25.464,23.956,24.56,1092033,0
2007-01-04,24.355,24.355,23.693,24.14,641991,0
2007-01-05,24.004,24.091,22.738,23.031,644168,0
2007-01-08,23.08,23.372,22.933,23.255,377930,0
2007-01-09,23.352,23.421,22.758,23.06,649007,0
2007-01-10,22.836,23.09,22.718,22.981,409949,0
2007-01-11,23.128,23.487,22.778,23.09,412169,0
2007-01-12,23.235,23.255,22.688,23.195,237925,0
2007-01-16,23.284,23.596,22.603,22.991,337958,0
2007-01-17,22.903,22.961,22.446,22.564,283620,0
2007-01-18,22.408,22.584,21.958,21.987,646979,0
2007-01-19,21.912,21.921,21.325,21.794,393168,0
2007-01-22,21.794,22.446,21.725,22.027,280655,0
2007-01-23,22.086,23.205,21.93,22.903,549152,0
2007-01-24,23.477,23.596,22.718,23.031,478328,0
2007-01-25,23.051,23.185,21.764,22.116,386832,0
2007-01-26,22.126,22.271,21.55,22.193,312630,0
2007-01-29,22.017,22.708,22.007,22.174,427297,0
2007-01-30,22.222,22.728,22.066,22.613,231923,0
2007-01-31,22.698,23.128,22.251,22.866,305060,0
2007-02-01,23.06,23.275,22.622,22.894,274988,0
2007-02-02,22.874,23.128,22.613,23.1,237870,0
2007-02-05,23.333,23.372,22.718,22.817,261650,0
2007-02-06,22.846,23.128,22.378,22.778,267407,0
2007-02-07,22.874,22.874,22.358,22.505,221658,0
2007-02-08,22.426,23.051,22.426,22.874,208490,0
2007-02-09,22.923,23.109,22.738,23.041,320995,0
2007-02-12,23.031,23.031,22.788,22.923,310212,0
2007-02-13,23.011,23.225,22.943,23.021,216344,0
2007-02-14,23.09,23.605,23.021,23.392,188403,0
2007-02-15,23.517,23.517,23.265,23.303,155686,0
2007-02-16,23.323,23.605,23.205,23.517,145702,0
2007-02-20,23.507,24.121,23.372,23.975,317532,0
2007-02-21,23.917,24.325,23.878,24.004,222441,0
2007-02-22,24.043,24.306,23.457,23.79,212314,0
2007-02-23,23.809,23.907,23.07,23.392,208144,0
2007-02-26,23.517,23.517,22.593,23.119,231879,0
2007-02-27,22.631,22.768,21.395,21.473,388909,0
2007-02-28,21.425,22.027,20.85,21.892,455147,0
2007-03-01,21.56,21.774,20.86,21.58,265077,0
2007-03-02,21.395,21.706,20.539,20.568,385855,0
2007-03-05,20.208,20.304,19.631,19.827,348365,0
2007-03-06,19.778,20.673,19.778,20.489,207781,0
2007-03-07,20.529,20.89,20.45,20.673,287282,0
2007-03-08,20.909,20.995,20.284,20.333,180969,0
2007-03-09,20.539,21.162,20.479,20.928,224306,0
2007-03-12,20.85,20.85,19.914,20.208,371199,0
2007-03-13,19.992,20.596,19.739,19.827,258449,0
2007-03-14,19.865,20.343,19.671,20.236,308201,0
2007-03-15,20.4,20.937,20.372,20.741,376156,0
2007-03-16,20.731,21.092,20.138,20.549,484192,0
2007-03-19,20.692,21.152,20.646,20.89,164768,0
2007-03-20,20.84,21.082,20.701,20.86,165710,0
2007-03-21,20.928,22.29,20.84,21.987,264852,0
2007-03-22,22.096,22.136,21.774,22.037,218279,0
2007-03-23,22.037,22.318,22.037,22.096,170421,0
2007-03-26,22.046,22.066,21.375,21.473,221549,0
2007-03-27,21.425,21.667,21.142,21.59,242149,0
2007-03-28,21.395,21.521,20.937,21.152,396283,0
2007-03-29,21.335,21.335,20.81,21.122,211520,0
2007-03-30,21.219,21.725,21.191,21.696,282944,0
2007-04-02,21.696,21.852,21.229,21.306,221014,0
2007-04-03,21.355,21.852,21.355,21.491,224158,0
2007-04-04,21.473,21.473,21.122,21.355,120825,0
2007-04-05,21.306,21.316,21.092,21.122,93595,0
2007-04-09,21.072,21.277,20.85,20.899,116276,0
2007-04-10,20.937,21.257,20.549,21.152,121847,0
2007-04-11,21.201,21.425,20.84,21.21,194524,0
2007-04-12,21.21,21.306,20.79,21.219,270028,0
2007-04-13,21.191,21.239,20.946,21.229,357127,0
2007-04-16,21.257,22.126,21.229,22.116,266166,0
2007-04-17,22.126,22.64,21.706,22.446,497695,0
2007-04-18,23.225,24.422,22.436,22.688,843579,0
2007-04-19,22.515,23.467,22.398,23.43,476359,0
2007-04-20,23.683,23.683,23.323,23.392,373455,0
2007-04-23,23.44,23.858,23.392,23.44,190206,0
2007-04-24,23.44,23.576,22.698,22.836,214513,0
2007-04-25,22.952,23.887,22.708,23.547,318104,0
2007-04-26,23.615,23.625,23.041,23.352,129016,0
2007-04-27,23.323,23.576,22.991,23.06,117240,0
2007-04-30,22.874,23.011,22.318,22.378,206151,0
2007-05-01,22.378,22.436,22.106,22.29,256527,0
2007-05-02,22.261,22.708,22.156,22.593,135822,0
2007-05-03,22.574,22.64,22.007,22.446,232462,0
2007-05-04,22.544,22.808,22.222,22.348,119347,0
2007-05-07,22.166,22.515,22.166,22.328,144246,0
2007-05-08,22.222,22.466,21.872,22.007,137076,0
2007-05-09,21.882,22.056,21.844,21.968,144375,0
2007-05-10,21.824,22.232,21.696,21.804,269907,0
2007-05-11,21.814,22.622,21.814,22.116,146489,0
2007-05-14,22.027,22.388,22.027,22.183,253323,0
2007-05-15,22.116,22.368,21.162,21.21,219661,0
2007-05-16,21.365,21.657,21.21,21.375,254370,0
2007-05-17,21.257,21.491,21.191,21.239,144101,0
2007-05-18,21.277,21.453,21.182,21.444,253273,0
2007-05-21,21.306,22.738,21.239,22.584,334470,0
2007-05-22,22.659,23.537,22.584,23.44,394892,0
2007-05-23,23.615,23.975,23.457,23.712,285933,0
2007-05-24,23.751,23.917,23.567,23.79,352629,0
2007-05-25,23.858,24.25,23.703,23.78,289490,0
2007-05-29,24.072,24.56,24.043,24.2,293071,0
2007-05-30,24.091,24.325,23.421,24.266,179811,0
2007-05-31,24.296,24.412,24.033,24.276,204909,0
2007-06-01,24.315,24.783,24.17,24.57,384751,0
2007-06-04,24.724,24.724,24.296,24.715,248437,0
2007-06-05,24.511,24.599,23.975,24.306,334124,0
2007-06-06,24.111,24.18,23.712,24.121,229416,0
2007-06-07,23.956,24.13,23.586,23.975,560251,0
2007-06-08,24.004,25.075,24.004,24.91,702546,0
2007-06-11,25.113,25.113,23.683,24.004,594008,0
2007-06-12,23.849,24.033,23.342,23.467,188453,0
2007-06-13,23.517,24.724,23.362,24.501,367728,0
2007-06-14,24.452,24.715,24.25,24.609,283252,0
2007-06-15,24.94,25.123,24.364,24.374,739015,0
2007-06-18,24.403,24.589,23.907,24.276,206052,0
2007-06-19,24.2,24.969,23.946,24.091,190076,0
2007-06-20,24.111,24.121,23.742,24.091,300968,0
2007-06-21,23.907,24.043,23.411,23.897,241517,0
2007-06-22,23.8,24.091,23.527,23.956,537601,0
2007-06-25,23.849,24.345,23.829,23.984,240017,0
2007-06-26,24.072,24.325,23.858,24.121,235327,0
2007-06-27,23.897,24.062,23.567,23.732,238014,0
2007-06-28,23.78,23.78,22.808,22.961,535595,0
2007-06-29,23.001,23.477,22.446,22.827,275899,0
2007-07-02,22.156,23.001,21.794,22.913,289333,0
2007-07-03,22.798,23.215,21.667,23.185,149637,0
2007-07-05,23.165,23.165,22.466,22.486,248818,0
2007-07-06,22.436,23.08,22.416,23.011,259376,0
2007-07-09,22.913,22.971,22.348,22.748,235621,0
2007-07-10,22.524,22.698,21.921,22.242,379528,0
2007-07-11,22.183,22.348,22.007,22.193,199307,0
2007-07-12,22.29,22.866,22.203,22.808,225894,0
2007-07-13,22.668,22.894,22.524,22.65,176169,0
2007-07-16,21.794,22.251,20.85,21.706,952325,0
2007-07-17,22.232,22.622,21.521,22.086,573482,0
2007-07-18,23.041,23.323,21.958,23.08,746770,0
2007-07-19,23.137,23.761,23.021,23.44,376021,0
2007-07-20,23.392,23.44,22.718,22.846,285643,0
2007-07-23,22.981,23.001,22.668,22.788,298196,0
2007-07-24,23.205,23.205,22.232,22.358,435150,0
2007-07-25,22.476,22.798,22.096,22.688,399471,0
2007-07-26,22.309,22.768,21.764,21.892,625289,0
2007-07-27,21.902,22.28,21.405,22.116,406142,0
2007-07-30,22.106,22.106,21.277,21.852,432737,0
2007-07-31,22.027,22.156,21.152,21.219,536131,0
2007-08-01,21.162,21.219,19.992,20.509,850112,0
2007-08-02,20.568,21.415,20.061,21.033,443920,0
2007-08-03,21.014,21.152,19.963,20.284,441299,0
2007-08-06,20.41,20.86,18.902,20.683,981139,0
2007-08-07,20.616,20.84,19.904,20.549,516050,0
2007-08-08,20.692,21.725,20.539,21.287,682173,0
2007-08-09,21.287,21.912,20.284,20.88,689835,0
2007-08-10,20.576,21.316,20.108,20.8,562364,0
2007-08-13,21.052,21.648,20.616,21.229,369944,0
2007-08-14,21.444,21.463,20.264,20.294,270312,0
2007-08-15,20.178,20.82,19.788,19.846,274665,0
2007-08-16,19.827,21.023,18.824,21.023,716494,0
2007-08-17,21.794,22.388,21.425,21.435,530255,0
2007-08-20,21.57,21.618,20.79,21.062,153528,0
2007-08-21,20.995,21.958,20.81,21.677,226486,0
2007-08-22,21.882,22.166,21.521,21.608,338688,0
2007-08-23,21.686,21.774,21.092,21.162,207202,0
2007-08-24,21.122,21.54,20.84,21.491,131074,0
2007-08-27,21.425,21.521,21.122,21.444,105852,0
2007-08-28,21.219,21.219,20.558,20.558,153761,0
2007-08-29,20.208,20.781,20.051,20.692,410392,0
2007-08-30,20.236,20.928,20.208,20.8,139434,0
2007-08-31,21.102,21.297,20.576,20.86,133486,0
2007-09-04,19.992,21.54,19.992,21.335,306713,0
2007-09-05,21.092,21.325,20.711,21.082,195766,0
2007-09-06,21.112,21.325,21.062,21.162,129437,0
2007-09-07,20.81,20.946,20.352,20.606,209642,0
2007-09-10,20.664,20.89,20.39,20.549,147551,0
2007-09-11,20.673,21.102,20.519,21.052,134863,0
2007-09-12,21.004,21.267,20.85,20.89,138527,0
2007-09-13,21.004,21.325,20.771,21.287,185810,0
2007-09-14,21.052,21.082,20.558,20.88,484046,0
2007-09-17,20.79,20.79,20.098,20.246,407456,0
2007-09-18,20.38,21.425,20.098,20.928,488589,0
2007-09-19,21.062,22.203,20.937,21.501,583335,0
2007-09-20,21.482,21.852,21.248,21.677,250491,0
2007-09-21,21.872,22.436,21.473,22.328,423343,0
2007-09-24,22.368,22.668,21.987,22.251,235965,0
2007-09-25,22.066,22.426,21.696,22.358,240505,0
2007-09-26,22.495,23.235,22.456,23.119,353151,0
2007-09-27,23.175,23.653,23.175,23.245,246868,0
2007-09-28,23.205,23.586,22.65,22.836,182440,0
2007-10-01,22.827,23.732,22.827,23.625,272739,0
2007-10-02,23.693,24.16,23.392,24.121,204692,0
2007-10-03,23.936,24.17,23.615,23.907,296792,0
2007-10-04,23.907,23.994,23.225,23.497,155093,0
2007-10-05,23.712,24.121,23.517,23.897,155481,0
2007-10-08,24.082,24.082,23.457,23.907,202156,0
2007-10-09,24.004,24.656,24.004,24.492,400178,0
2007-10-10,24.393,24.666,23.497,23.742,395623,0
2007-10-11,23.819,24.22,23.392,23.44,201318,0
2007-10-12,23.421,24.335,23.392,24.16,145487,0
2007-10-15,24.15,24.19,23.275,23.303,263042,0
2007-10-16,23.372,23.917,23.175,23.294,269900,0
2007-10-17,22.668,23.001,19.681,20.44,2251930,0
2007-10-18,20.333,20.38,19.086,20.158,2152614,0
2007-10-19,20.108,20.108,19.428,19.621,689220,0
2007-10-22,19.34,19.544,18.863,19.34,1078732,0
2007-10-23,19.535,19.593,18.541,19.046,621276,0
2007-10-24,18.824,18.892,18.073,18.192,1314193,0
2007-10-25,18.221,18.6,18.103,18.444,591603,0
2007-10-26,18.502,19.36,18.502,19.242,844557,0
2007-10-29,19.447,19.457,18.892,19.106,756368,0
2007-10-30,19.096,19.223,18.824,18.853,266662,0
2007-10-31,18.971,19.32,18.764,19.146,395809,0
2007-11-01,18.941,19.086,18.502,18.6,489110,0
2007-11-02,18.863,18.951,18.162,18.502,386738,0
2007-11-05,18.425,18.59,17.811,18.064,339752,0
2007-11-06,18.62,18.62,17.675,18.103,217407,0
2007-11-07,17.898,18.58,16.223,16.242,1447900,0
2007-11-08,16.351,16.965,16.049,16.702,725419,0
2007-11-09,16.38,16.827,16.098,16.467,359728,0
2007-11-12,16.301,16.741,16.194,16.262,381342,0
2007-11-13,16.311,16.702,16.242,16.652,298890,0
2007-11-14,16.769,16.807,16.03,16.136,450318,0
2007-11-15,16.059,16.194,15.669,15.823,406960,0
2007-11-16,15.813,16.419,15.58,16.361,406963,0
2007-11-19,16.262,16.262,15.688,15.748,254914,0
2007-11-20,15.718,16.069,15.62,16.049,263968,0
2007-11-21,15.94,16.069,15.59,15.678,301556,0
2007-11-23,15.795,16.535,15.795,16.321,132693,0
2007-11-26,16.351,16.505,15.58,15.66,245772,0
2007-11-27,15.63,16.069,15.358,15.59,343593,0
2007-11-28,15.708,16.361,15.6,16.233,358963,0
2007-11-29,16.223,16.409,15.902,16.204,168079,0
2007-11-30,16.399,16.702,16.301,16.554,467104,0
2007-12-03,16.525,16.672,15.97,15.97,313859,0
2007-12-04,15.872,16.301,15.688,15.95,435915,0
2007-12-05,16.223,16.223,15.472,15.59,303350,0
2007-12-06,15.59,16.126,15.551,16.02,251678,0
2007-12-07,16.049,16.069,15.738,15.931,138539,0
2007-12-10,16,16.554,15.882,16.525,262790,0
2007-12-11,16.544,16.75,15.718,15.738,302627,0
2007-12-12,16.164,16.399,15.407,15.64,222591,0
2007-12-13,15.64,15.862,15.511,15.823,249508,0
2007-12-14,15.66,16.116,15.481,15.531,245131,0
2007-12-17,15.417,15.417,14.626,14.626,366505,0
2007-12-18,14.859,14.859,13.692,14.511,821549,0
2007-12-19,14.383,14.511,14.013,14.179,344776,0
2007-12-20,14.353,14.433,13.731,14.111,338715,0
2007-12-21,14.363,15.027,14.169,15.017,1071933,0
2007-12-24,15.085,15.531,15.036,15.269,197272,0
2007-12-26,15.269,15.417,15.056,15.348,252202,0
2007-12-27,15.338,15.387,14.023,14.082,520634,0
2007-12-28,14.208,14.501,13.79,14.052,475562,0
2007-12-31,13.925,14.462,13.633,14.294,544040,0
2008-01-02,14.294,14.423,13.556,13.79,371871,0
2008-01-03,13.79,13.866,13.457,13.546,388429,0
2008-01-04,13.438,13.497,12.602,12.62,941045,0
2008-01-07,12.649,13.224,12.524,13.089,759383,0
2008-01-08,13.136,13.633,12.747,12.747,427602,0
2008-01-09,12.747,12.991,12.464,12.912,252838,0
2008-01-10,12.912,13.39,12.786,13.224,307660,0
2008-01-11,13.146,13.204,12.727,12.884,220875,0
2008-01-14,13.001,13.37,12.836,13.273,298810,0
2008-01-15,13.146,13.204,12.776,13.059,338811,0
2008-01-16,13.029,13.594,12.981,13.323,393394,0
2008-01-17,13.342,13.477,12.912,13.049,341286,0
2008-01-18,12.961,13.43,12.931,13.303,404059,0
2008-01-22,12.534,14.111,12.534,13.712,547897,0
2008-01-23,9.807,10.488,8.287,9.0369,4437500,0
2008-01-24,9.144,10.118,9.0076,10.04,1322746,0
2008-01-25,9.981,10.137,9.573,9.689,747783,0
2008-01-28,9.689,9.728,9.0856,9.2706,598285,0
2008-01-29,9.2995,9.4743,9.0856,9.4346,984043,0
2008-01-30,9.3392,10.323,9.3392,9.923,793055,0
2008-01-31,9.718,9.874,9.4346,9.747,601283,0
2008-02-01,9.787,10.011,9.554,9.884,788591,0
2008-02-04,9.874,10.166,9.3679,9.504,583367,0
2008-02-05,9.583,9.728,9.0466,9.0662,930627,0
2008-02-06,9.2511,9.544,9.1246,9.2511,510468,0
2008-02-07,9.2511,9.573,9.0662,9.3095,534816,0
2008-02-08,9.2706,9.4168,9.0954,9.3195,437064,0
2008-02-11,9.3679,9.4257,8.9201,8.9395,328829,0
2008-02-12,9.0369,9.1148,8.774,8.8811,396178,0
2008-02-13,8.9297,9.3095,8.8032,9.1928,432185,0
2008-02-14,9.261,9.2798,8.7546,8.7642,509109,0
2008-02-15,8.7157,8.8227,8.5014,8.6766,239212,0
2008-02-19,8.852,8.9784,8.7059,8.9201,306896,0
2008-02-20,8.842,8.9687,8.8128,8.9103,301545,0
2008-02-21,8.9591,8.9784,8.774,8.8324,625524,0
2008-02-22,8.8227,8.9784,8.7837,8.9395,352487,0
2008-02-25,8.9493,9.222,8.9395,9.144,449354,0
2008-02-26,9.0369,9.564,9.0369,9.4843,306024,0
2008-02-27,9.349,9.564,9.2413,9.2798,260129,0
2008-02-28,9.1635,9.2798,9.1051,9.1538,268219,0
2008-02-29,9.0271,9.3294,8.9784,9.1051,296100,0
2008-03-03,9.0954,9.0954,8.735,8.842,424814,0
2008-03-04,8.6668,8.7934,8.4137,8.4525,557986,0
2008-03-05,8.5501,8.5597,8.2677,8.2677,498870,0
2008-03-06,8.2092,8.3164,7.8296,7.8489,497145,0
2008-03-07,7.7905,7.9754,7.547,7.5763,584602,0
2008-03-10,7.5858,7.7708,7.3424,7.3424,330022,0
2008-03-11,7.5763,7.8588,7.5275,7.8389,496381,0
2008-03-12,7.8588,8.3456,7.8588,8.0144,409318,0
2008-03-13,7.9268,8.4525,7.8197,8.3066,498330,0
2008-03-14,8.3259,8.5014,7.8975,8.0046,432342,0
2008-03-17,8.4137,9.632,7.9754,9.0662,1403543,0
2008-03-18,8.9979,10.273,8.9201,10.127,1026067,0
2008-03-19,9.952,10.567,9.679,9.679,608387,0
2008-03-20,9.777,10.206,9.747,10.069,870572,0
2008-03-24,10.225,10.985,9.757,10.682,790413,0
2008-03-25,10.869,10.995,10.498,10.634,517075,0
2008-03-26,10.264,10.663,10.264,10.518,427404,0
2008-03-27,10.508,10.711,10.333,10.352,381422,0
2008-03-28,10.39,10.548,10.176,10.186,322629,0
2008-03-31,10.166,10.458,10.031,10.059,553858,0
2008-04-01,10.313,11.005,10.313,10.916,476183,0
2008-04-02,10.926,12.037,10.869,11.793,595585,0
2008-04-03,11.539,11.568,11.257,11.462,622350,0
2008-04-04,11.696,12.211,11.472,11.656,602545,0
2008-04-07,11.793,12.377,11.783,12.27,826458,0
2008-04-08,12.173,12.514,12.047,12.484,756719,0
2008-04-09,12.494,12.573,12.105,12.484,796186,0
2008-04-10,12.504,13.253,12.434,12.776,698711,0
2008-04-11,12.658,13.36,12.658,12.991,793211,0
2008-04-14,13.049,13.049,12.25,12.299,365464,0
2008-04-15,12.454,12.708,12.358,12.454,564236,0
2008-04-16,12.563,13.039,12.173,12.444,651502,0
2008-04-17,12.543,13.069,12.543,12.921,360003,0
2008-04-18,13.263,13.342,12.856,12.892,403311,0
2008-04-21,12.756,12.836,12.534,12.639,324021,0
2008-04-22,13.098,14.218,12.902,13.846,1044911,0
2008-04-23,14.052,14.918,13.915,14.784,778490,0
2008-04-24,14.888,15.56,14.472,15.17,643823,0
2008-04-25,15.269,15.911,15.19,15.59,419231,0
2008-04-28,15.551,15.768,15.239,15.309,567109,0
2008-04-29,15.387,15.58,15.124,15.445,355777,0
2008-04-30,15.551,15.57,14.373,14.453,777869,0
2008-05-01,14.472,15.161,14.276,15.114,542072,0
2008-05-02,15.142,15.56,14.997,15.436,492410,0
2008-05-05,15.279,15.368,14.705,14.839,293585,0
2008-05-06,14.725,15.229,14.705,15.095,268993,0
2008-05-07,15.095,15.328,14.549,14.616,275446,0
2008-05-08,14.645,14.754,14.443,14.606,497572,0
2008-05-09,14.549,14.735,14.511,14.685,269094,0
2008-05-12,14.735,16.262,14.695,16.154,755007,0
2008-05-13,15.511,15.6,14.529,14.586,739821,0
2008-05-14,14.567,14.831,14.482,14.549,365287,0
2008-05-15,14.549,15.095,14.403,15.046,337028,0
2008-05-16,15.075,15.075,14.491,14.655,324488,0
2008-05-19,14.655,15.445,14.606,14.868,387261,0
2008-05-20,14.735,15.085,14.626,15.066,205155,0
2008-05-21,15.095,15.358,14.665,14.803,208617,0
2008-05-22,14.793,15.259,14.606,14.987,229283,0
2008-05-23,14.888,15.046,14.606,14.675,116984,0
2008-05-27,14.645,15.299,14.616,15.046,167683,0
2008-05-28,15.095,15.095,14.735,14.898,146101,0
2008-05-29,14.822,15.036,14.685,14.754,237299,0
2008-05-30,14.803,15.066,14.725,14.987,275002,0
2008-06-02,14.859,14.977,14.549,14.813,171887,0
2008-06-03,14.878,14.968,14.491,14.586,332928,0
2008-06-04,14.482,14.938,14.482,14.616,389988,0
2008-06-05,15.2,16.505,15.105,16.438,871052,0
2008-06-06,16.291,16.505,15.748,16.174,411101,0
2008-06-09,16.164,16.438,15.748,16.04,160114,0
2008-06-10,15.882,16.204,15.64,15.758,172339,0
2008-06-11,15.708,15.708,15.095,15.309,364386,0
2008-06-12,15.387,16.01,15.387,15.872,195913,0
2008-06-13,16.069,16.069,15.289,15.61,211578,0
2008-06-16,15.521,16.098,15.338,16,228490,0
2008-06-17,16.069,16.291,15.921,16.03,129606,0
2008-06-18,15.931,16.059,15.728,15.97,111295,0
2008-06-19,15.97,15.97,15.133,15.823,211500,0
2008-06-20,15.718,16.04,15.445,15.795,344629,0
2008-06-23,15.95,16.049,15.338,15.427,143822,0
2008-06-24,15.328,15.778,15.318,15.328,120511,0
2008-06-25,15.348,15.758,15.348,15.708,235056,0
2008-06-26,15.309,15.65,15.309,15.348,207737,0
2008-06-27,15.551,15.678,15.289,15.501,521249,0
2008-06-30,15.417,15.56,14.567,14.596,385291,0
2008-07-01,14.606,15.417,14.606,15.066,270344,0
2008-07-02,15.056,15.056,14.606,14.655,272258,0
2008-07-03,14.616,14.774,14.501,14.606,169902,0
2008-07-07,14.606,15.2,14.596,14.948,417020,0
2008-07-08,14.987,16.262,14.987,16.233,303317,0
2008-07-09,16.272,16.515,15.813,16.136,399550,0
2008-07-10,16.089,16.429,15.787,16.108,229802,0
2008-07-11,15.698,17.48,15.59,17.343,478363,0
2008-07-14,17.47,17.869,17.392,17.547,442087,0
2008-07-15,17.286,18.522,17.014,17.801,431116,0
2008-07-16,17.801,19.475,17.528,19.37,368489,0
2008-07-17,19.398,19.447,18.356,18.725,596965,0
2008-07-18,18.794,18.882,17.918,18.395,584189,0
2008-07-21,18.58,18.697,17.547,18.015,421342,0
2008-07-22,18.257,18.659,17.537,18.454,692521,0
2008-07-23,18.034,18.697,17.977,18.211,411879,0
2008-07-24,18.257,18.6,17.967,18.073,346781,0
2008-07-25,18.201,18.804,17.967,18.307,372238,0
2008-07-28,18.307,18.716,18.083,18.57,369394,0
2008-07-29,18.56,18.951,18.473,18.844,352969,0
2008-07-30,18.989,19.076,18.502,18.774,357172,0
2008-07-31,18.522,18.931,17.557,18.57,290792,0
2008-08-01,18.64,18.989,17.879,18.824,256824,0
2008-08-04,18.774,18.882,18.327,18.512,211350,0
2008-08-05,18.774,18.941,18.463,18.882,332595,0
2008-08-06,18.873,18.951,18.502,18.659,288635,0
2008-08-07,18.532,18.989,18.454,18.512,365171,0
2008-08-08,18.425,18.989,18.162,18.824,214341,0
2008-08-11,18.931,19.389,18.57,19.31,549535,0
2008-08-12,19.232,19.34,18.744,18.892,294267,0
2008-08-13,18.912,18.951,18.405,18.55,402019,0
2008-08-14,18.376,18.6,18.113,18.55,402397,0
2008-08-15,18.716,18.971,18.221,18.522,316590,0
2008-08-18,18.659,18.659,17.597,17.724,283852,0
2008-08-19,17.587,17.957,16.429,16.554,528461,0
2008-08-20,16.711,17.655,16.711,17.606,364892,0
2008-08-21,17.49,17.567,17.118,17.168,195776,0
2008-08-22,17.373,17.947,17.305,17.577,223023,0
2008-08-25,17.537,17.537,17.079,17.168,152413,0
2008-08-26,17.138,17.45,16.855,17.296,149155,0
2008-08-27,17.267,17.821,16.945,17.645,146648,0
2008-08-28,17.685,18.346,17.518,18.327,230489,0
2008-08-29,18.248,18.435,17.918,18.044,174091,0
2008-09-02,18.395,18.58,17.557,17.859,223717,0
2008-09-03,17.753,18.454,17.724,18.277,162737,0
2008-09-04,18.073,18.073,17.343,17.343,175880,0
2008-09-05,17.237,17.744,17.024,17.567,210263,0
2008-09-08,17.771,17.859,17.431,17.762,263259,0
2008-09-09,17.734,18.317,17.168,17.177,243634,0
2008-09-10,17.363,18.248,17.353,17.957,209197,0
2008-09-11,17.645,17.947,17.276,17.869,285288,0
2008-09-12,17.781,18.034,17.431,17.537,425900,0
2008-09-15,17.177,17.705,16.845,16.885,323226,0
2008-09-16,17.383,17.383,16.603,17.373,291670,0
2008-09-17,17.128,17.577,16.409,16.835,276573,0
2008-09-18,17.187,17.547,14.665,16.652,794699,0
2008-09-19,17.042,17.528,14.849,16.02,877744,0
2008-09-22,15.778,15.778,15.18,15.368,365000,0
2008-09-23,15.501,15.64,14.908,15.142,451886,0
2008-09-24,15.19,15.387,14.586,14.586,585043,0
2008-09-25,14.685,14.958,14.586,14.606,218425,0
2008-09-26,14.606,14.948,14.491,14.948,208985,0
2008-09-29,14.549,14.764,13.672,14.343,323102,0
2008-09-30,14.606,15.368,14.266,14.606,507321,0
2008-10-01,14.938,15.902,14.938,15.219,378666,0
2008-10-02,15.017,15.152,14.539,14.685,195687,0
2008-10-03,15.007,16.39,14.898,15.698,311976,0
2008-10-06,15.338,15.511,14.822,15.397,467071,0
2008-10-07,15.472,15.97,15.328,15.328,348337,0
2008-10-08,14.859,15.427,14.333,14.675,527587,0
2008-10-09,14.928,14.958,14.333,14.453,551065,0
2008-10-10,13.837,15.338,13.146,14.784,680561,0
2008-10-13,15.075,16.204,14.393,16.164,257883,0
2008-10-14,16.515,16.515,15.075,15.358,416808,0
2008-10-15,15.056,15.318,14.12,14.15,368826,0
2008-10-16,14.304,14.987,13.761,14.908,315016,0
2008-10-17,14.529,15.095,14.091,14.383,285872,0
2008-10-20,14.383,14.977,14.013,14.705,252167,0
2008-10-21,14.511,15.768,14.413,15.445,364406,0
2008-10-22,15.18,15.787,14.764,14.918,492766,0
2008-10-23,14.784,15.541,14.15,14.635,612252,0
2008-10-24,13.731,14.888,13.731,14.363,367526,0
2008-10-27,14.237,14.725,13.146,13.184,382422,0
2008-10-28,13.43,14.15,12.747,14.052,324070,0
2008-10-29,14.218,14.655,13.633,14.052,221190,0
2008-10-30,14.393,14.888,14.266,14.725,140769,0
2008-10-31,14.735,15.017,14.363,14.968,172357,0
2008-11-03,14.958,15.481,14.557,14.938,200727,0
2008-11-04,15.219,15.62,14.635,15.61,217660,0
2008-11-05,15.397,15.804,14.645,14.725,235112,0
2008-11-06,14.645,15.027,14.383,14.539,238884,0
2008-11-07,14.665,14.948,14.539,14.715,156586,0
2008-11-10,14.987,15.066,13.692,13.79,172163,0
2008-11-11,13.722,14.12,13.467,13.682,147278,0
2008-11-12,13.536,13.974,13.303,13.303,145527,0
2008-11-13,13.342,14.228,12.698,14.208,322459,0
2008-11-14,14.033,14.062,13.39,13.42,218511,0
2008-11-17,13.293,13.594,13.079,13.089,256304,0
2008-11-18,13.098,13.351,12.415,12.756,336612,0
2008-11-19,12.766,12.836,12.114,12.124,227793,0
2008-11-20,11.997,12.921,11.929,11.977,227038,0
2008-11-21,12.192,13.594,12.037,13.526,573570,0
2008-11-24,13.672,14.363,13.526,14.218,426803,0
2008-11-25,14.413,15.085,13.846,14.665,409366,0
2008-11-26,14.343,14.968,14.237,14.958,233135,0
2008-11-28,14.839,15.046,14.645,15.017,59213,0
2008-12-01,14.685,15.046,13.487,13.623,212948,0
2008-12-02,13.856,14.433,13.584,14.218,104483,0
2008-12-03,13.876,15.368,13.876,15.279,216582,0
2008-12-04,15.152,16.145,15.152,15.698,256108,0
2008-12-05,15.455,16.955,15.105,16.905,281177,0
2008-12-08,16.554,17.762,16.554,17.47,275164,0
2008-12-09,17.267,17.567,16.603,16.731,304612,0
2008-12-10,16.76,17.45,16.623,17.158,110795,0
2008-12-11,16.965,17.168,16.098,16.399,186044,0
2008-12-12,16.049,17.5,15.58,17.46,201882,0
2008-12-15,17.5,17.5,16.925,17.061,139835,0
2008-12-16,17.392,17.996,17.042,17.967,182182,0
2008-12-17,17.859,18.502,17.48,18.463,222878,0
2008-12-18,18.463,18.59,18.113,18.346,342150,0
2008-12-19,18.221,18.649,17.431,17.587,354015,0
2008-12-22,17.744,18.153,17.042,17.577,166283,0
2008-12-23,17.724,17.967,17.197,17.353,107942,0
2008-12-24,17.45,17.547,17.042,17.207,33098,0
2008-12-26,17.431,17.597,17.061,17.577,67277,0
2008-12-29,17.675,18.123,17.431,17.528,222220,0
2008-12-30,17.734,17.771,17.343,17.528,262736,0
2008-12-31,17.528,18.794,17.247,18.56,367421,0
2009-01-02,18.804,18.989,18.376,18.707,299976,0
2009-01-05,18.123,18.386,16.331,17.655,551974,0
2009-01-06,17.714,18.005,17.177,17.967,196251,0
2009-01-07,17.801,17.801,14.948,15.269,799103,0
2009-01-08,15.813,16.01,14.878,15.911,450679,0
2009-01-09,16.069,16.438,15.378,15.99,285475,0
2009-01-12,15.833,16.282,15.61,15.892,193389,0
2009-01-13,15.804,16.827,15.63,16.702,208083,0
2009-01-14,16.419,16.544,15.99,16,312576,0
2009-01-15,15.98,16.594,15.445,16.341,187398,0
2009-01-16,16.311,16.554,15.768,16.535,240085,0
2009-01-20,16.321,16.457,15.921,15.94,206664,0
2009-01-21,15.97,15.97,14.189,15.2,921518,0
2009-01-22,14.908,15.239,14.519,14.606,242811,0
2009-01-23,14.393,15.289,14.237,15.095,323429,0
2009-01-26,15.066,15.095,14.393,14.839,309601,0
2009-01-27,15.056,16.477,15.056,16.311,474317,0
2009-01-28,16.447,17.762,16.409,17.705,392592,0
2009-01-29,17.402,17.724,16.564,16.692,208267,0
2009-01-30,16.769,17.148,16.331,16.38,167221,0
2009-02-02,16.311,17.276,16.311,17.187,267044,0
2009-02-03,17.207,17.333,16.769,16.817,164003,0
2009-02-04,16.865,17.079,16.361,16.447,153232,0
2009-02-05,16.361,16.807,16.174,16.341,206308,0
2009-02-06,16.282,16.915,16.145,16.642,180131,0
2009-02-09,16.711,16.905,16.233,16.633,108038,0
2009-02-10,16.487,16.778,16.214,16.301,300454,0
2009-02-11,16.282,16.544,15.911,16.223,102737,0
2009-02-12,16.079,16.438,15.748,16.301,241793,0
2009-02-13,16.164,16.331,15.688,15.911,236077,0
2009-02-17,15.678,15.862,15.095,15.58,342789,0
2009-02-18,15.58,15.94,15.436,15.931,251692,0
2009-02-19,16.03,16.184,15.63,15.787,202123,0
2009-02-20,15.541,15.813,15.387,15.58,306870,0
2009-02-23,15.6,15.842,15.318,15.378,198840,0
2009-02-24,15.491,16.059,15.095,15.95,359486,0
2009-02-25,15.902,16.098,15.407,15.481,226370,0
2009-02-26,15.63,15.768,13.722,13.751,412517,0
2009-02-27,13.731,14.14,12.796,13.303,525353,0
2009-03-02,13.098,13.447,12.912,13.021,466099,0
2009-03-03,13.089,13.089,12.407,12.444,237786,0
2009-03-04,12.698,13.342,12.163,13.175,385218,0
2009-03-05,12.971,13.253,12.085,12.124,328570,0
2009-03-06,12.192,12.454,11.199,11.413,265420,0
2009-03-09,11.335,11.509,10.965,11.042,347125,0
2009-03-10,11.247,12.26,11.247,12.23,277579,0
2009-03-11,12.25,12.776,12.124,12.612,188529,0
2009-03-12,12.524,13.885,12.358,13.81,215325,0
2009-03-13,13.837,13.885,13.457,13.712,213451,0
2009-03-16,13.8,14.189,13.692,13.81,179838,0
2009-03-17,13.761,14.052,13.623,14.052,179484,0
2009-03-18,14.043,14.12,13.722,14.013,258460,0
2009-03-19,14.101,14.16,13.536,13.642,128924,0
2009-03-20,13.761,13.81,13.126,13.136,244808,0
2009-03-23,13.38,13.662,13.263,13.526,205995,0
2009-03-24,13.342,13.79,13.342,13.556,204462,0
2009-03-25,13.682,14.549,13.594,14.072,212554,0
2009-03-26,14.266,14.918,14.111,14.803,246346,0
2009-03-27,14.596,15.007,14.363,14.373,155890,0
2009-03-30,14.16,14.373,13.915,14.228,223289,0
2009-03-31,14.373,14.958,14.228,14.529,261957,0
2009-04-01,14.353,15.309,14.276,14.997,245357,0
2009-04-02,15.229,15.823,14.655,15.61,426306,0
2009-04-03,15.65,15.718,15.142,15.708,176075,0
2009-04-06,15.387,16.223,15.249,16.174,337774,0
2009-04-07,15.95,16.301,15.551,15.708,176187,0
2009-04-08,15.748,15.902,15.445,15.842,76384,0
2009-04-09,16.282,16.925,16.108,16.925,220935,0
2009-04-13,16.905,17.042,16.594,16.965,92262,0
2009-04-14,16.935,16.955,16.116,16.242,291579,0
2009-04-15,16.242,16.797,16.164,16.769,197486,0
2009-04-16,16.807,17.033,16.331,16.935,186427,0
2009-04-17,16.995,17.714,16.633,17.537,438148,0
2009-04-20,17.197,17.528,16.603,17.168,432864,0
2009-04-21,17.363,17.625,17.118,17.363,347517,0
2009-04-22,17.207,17.625,16.875,16.945,290163,0
2009-04-23,16.945,17.333,16.652,16.945,226517,0
2009-04-24,17.024,17.024,16.477,16.613,186051,0
2009-04-27,16.351,16.351,15.57,15.66,475437,0
2009-04-28,15.61,16.223,15.465,15.94,248358,0
2009-04-29,16.098,16.623,15.813,16.457,175027,0
2009-04-30,16.515,16.554,16,16.01,225281,0
2009-05-01,16.03,16.311,15.407,15.56,245538,0
2009-05-04,15.678,16.079,15.521,16.02,193629,0
2009-05-05,15.921,16.409,15.862,16.361,230252,0
2009-05-06,16.438,16.544,16.214,16.457,262916,0
2009-05-07,16.544,16.554,16.108,16.262,254541,0
2009-05-08,16.371,16.525,16.262,16.409,166300,0
2009-05-11,16.282,16.311,15.823,15.94,197914,0
2009-05-12,15.97,15.97,15.387,15.669,227795,0
2009-05-13,15.56,15.66,14.705,14.745,339911,0
2009-05-14,14.938,15.095,14.665,14.793,230894,0
2009-05-15,14.822,15.046,14.363,14.403,202628,0
2009-05-18,14.616,14.774,14.218,14.363,281675,0
2009-05-19,14.501,14.606,13.944,14.091,294845,0
2009-05-20,14.13,14.539,14.052,14.16,170892,0
2009-05-21,14.043,14.482,13.751,13.984,178263,0
2009-05-22,14.169,14.247,13.895,13.954,213641,0
2009-05-26,13.79,14.822,13.633,14.705,246616,0
2009-05-27,14.539,14.908,14.443,14.898,297034,0
2009-05-28,14.938,15.269,14.443,14.576,358264,0
2009-05-29,14.511,14.764,14.373,14.715,426379,0
2009-06-01,14.831,15.57,14.655,15.511,320304,0
2009-06-02,15.397,15.892,14.822,15.813,170769,0
2009-06-03,15.62,16,15.445,15.872,156874,0
2009-06-04,15.872,16.38,15.728,16.361,159410,0
2009-06-05,16.438,16.438,16.174,16.38,126526,0
2009-06-08,16.282,16.477,15.99,16.341,146020,0
2009-06-09,16.371,16.603,16.272,16.554,141175,0
2009-06-10,16.535,16.623,16.311,16.603,192447,0
2009-06-11,16.574,16.702,16.282,16.525,110684,0
2009-06-12,16.341,16.341,15.531,15.748,242222,0
2009-06-15,15.472,15.678,15.259,15.66,183326,0
2009-06-16,15.669,15.669,14.948,15.085,249564,0
2009-06-17,15.328,15.902,15.19,15.823,304776,0
2009-06-18,15.758,15.902,15.669,15.768,125014,0
2009-06-19,15.95,16.233,15.813,16.184,328143,0
2009-06-22,16.03,16.154,15.718,15.842,130878,0
2009-06-23,15.902,16.059,15.6,15.698,91583,0
2009-06-24,15.872,16.341,15.688,16.089,174990,0
2009-06-25,16.03,16.633,16.03,16.633,206630,0
2009-06-26,16.554,16.965,16.544,16.915,929509,0
2009-06-29,16.865,17.421,16.769,17.207,230138,0
2009-06-30,17.051,17.237,16.995,17.061,194186,0
2009-07-01,17.118,17.247,17.042,17.098,171991,0
2009-07-02,16.945,17.098,16.487,16.787,179702,0
2009-07-06,16.778,16.905,16.692,16.855,153584,0
2009-07-07,16.855,17.033,16.721,16.787,207761,0
2009-07-08,16.905,16.935,16.409,16.603,285164,0
2009-07-09,16.642,16.778,16.311,16.487,61803,0
2009-07-10,16.39,16.525,16.116,16.321,137717,0
2009-07-13,16.331,16.642,16.252,16.642,179700,0
2009-07-14,16.672,16.721,16.262,16.361,92298,0
2009-07-15,16.642,16.692,16.429,16.672,146938,0
2009-07-16,16.642,16.895,16.525,16.817,119320,0
2009-07-17,16.865,16.945,16.069,16.069,282042,0
2009-07-20,16.233,16.438,15.852,16.419,252897,0
2009-07-21,16.975,16.975,16.429,16.544,206683,0
2009-07-22,16.682,17.928,16.321,17.762,253670,0
2009-07-23,17.518,18.502,17.237,18.093,262266,0
2009-07-24,17.781,18.248,17.724,18.015,110410,0
2009-07-27,17.85,18.015,17.645,17.967,118833,0
2009-07-28,17.734,18.123,17.528,18.123,143719,0
2009-07-29,17.869,18.182,17.734,18.113,146692,0
2009-07-30,18.133,18.678,18.064,18.493,263576,0
2009-07-31,18.376,18.64,18.103,18.297,301897,0
2009-08-03,18.502,18.688,18.162,18.688,190082,0
2009-08-04,18.61,18.697,18.346,18.463,132248,0
2009-08-05,18.444,18.55,18.113,18.435,184723,0
2009-08-06,18.56,18.64,18.133,18.317,180980,0
2009-08-07,18.6,19.33,18.317,18.971,175448,0
2009-08-10,18.941,19.126,18.55,18.754,114141,0
2009-08-11,18.725,18.844,18.277,18.6,128553,0
2009-08-12,18.668,18.892,18.395,18.415,113976,0
2009-08-13,18.56,18.56,17.957,18.248,245370,0
2009-08-14,18.172,18.463,17.781,17.928,117542,0
2009-08-17,17.762,17.762,17.138,17.412,239948,0
2009-08-18,17.547,17.547,16.985,17.051,187451,0
2009-08-19,17.014,17.257,16.905,17.024,127565,0
2009-08-20,17.042,17.831,17.042,17.821,188679,0
2009-08-21,18.005,18.668,17.791,18.444,196103,0
2009-08-24,18.502,18.912,18.463,18.794,278755,0
2009-08-25,18.824,18.971,18.366,18.56,230561,0
2009-08-26,18.502,18.853,18.502,18.764,81141,0
2009-08-27,18.61,18.834,18.55,18.735,75565,0
2009-08-28,18.774,18.882,18.502,18.532,157382,0
2009-08-31,18.502,18.844,18.257,18.297,191774,0
2009-09-01,18.287,18.297,17.577,17.665,162287,0
2009-09-02,17.675,17.791,17.333,17.577,100170,0
2009-09-03,17.597,17.597,17.005,17.431,117398,0
2009-09-04,17.547,17.547,17.227,17.46,72155,0
2009-09-08,17.5,17.567,17.197,17.373,91697,0
2009-09-09,17.392,17.518,17.286,17.353,131652,0
2009-09-10,17.421,17.547,17.286,17.5,79333,0
2009-09-11,17.547,17.567,17.286,17.353,67222,0
2009-09-14,17.373,17.373,17.024,17.128,123119,0
2009-09-15,17.079,17.257,16.995,17.227,98887,0
2009-09-16,17.315,17.315,17.033,17.148,73093,0
2009-09-17,17.042,17.296,17.042,17.177,110538,0
2009-09-18,17.138,17.373,16.554,17.296,213755,0
2009-09-21,17.098,17.217,17.033,17.158,195394,0
2009-09-22,17.217,17.315,16.915,17.118,70715,0
2009-09-23,17.033,17.305,16.817,16.955,221647,0
2009-09-24,16.885,17.079,16.76,16.905,185687,0
2009-09-25,16.75,16.955,16.662,16.895,326799,0
2009-09-28,16.855,17.217,16.702,17.098,159912,0
2009-09-29,17.061,17.187,16.672,16.731,129752,0
2009-09-30,16.731,16.945,16.116,16.682,434049,0
2009-10-01,17.042,17.051,16.633,16.692,330647,0
2009-10-02,16.603,16.945,16.584,16.652,152495,0
2009-10-05,16.672,17.069,16.652,16.945,186749,0
2009-10-06,16.955,17.227,16.467,17.187,326193,0
2009-10-07,17.079,17.518,16.955,17.48,479848,0
2009-10-08,17.5,17.724,17.402,17.577,231875,0
2009-10-09,17.518,17.567,17.118,17.286,469411,0
2009-10-12,17.247,17.343,16.835,17.051,230462,0
2009-10-13,16.985,17.005,16.633,16.835,181829,0
2009-10-14,17.033,17.042,16.642,16.845,218059,0
2009-10-15,16.845,16.965,16.535,16.731,421853,0
2009-10-16,16.702,16.778,16.554,16.652,459659,0
2009-10-19,16.75,17.177,16.662,16.915,451983,0
2009-10-20,17.333,18.248,16.945,17.84,992638,0
2009-10-21,17.84,18.093,17.734,17.831,415724,0
2009-10-22,17.801,18.182,17.753,18.064,249788,0
2009-10-23,18.211,18.211,17.587,17.811,285770,0
2009-10-26,17.811,18.23,17.665,17.724,183974,0
2009-10-27,17.762,18.162,17.714,17.734,202241,0
2009-10-28,17.714,17.84,17.187,17.247,173185,0
2009-10-29,17.44,17.44,17.005,17.089,116871,0
2009-10-30,16.945,17.069,16.731,16.731,203417,0
2009-11-02,16.875,17.005,16.594,16.875,253508,0
2009-11-03,16.731,17.061,16.613,17.061,167028,0
2009-11-04,17.089,17.286,16.787,16.845,250984,0
2009-11-05,17.024,17.898,16.895,17.744,317700,0
2009-11-06,17.655,17.908,17.47,17.781,133946,0
2009-11-09,17.967,18.192,17.801,18.083,190122,0
2009-11-10,18.054,18.143,17.616,17.771,130332,0
2009-11-11,17.967,17.967,17.412,17.51,147760,0
2009-11-12,17.431,17.518,16.975,16.995,118577,0
2009-11-13,17.005,17.158,16.741,16.945,81942,0
2009-11-16,17.148,17.714,17.148,17.606,227465,0
2009-11-17,17.587,17.821,17.5,17.734,225087,0
2009-11-18,17.771,17.937,17.518,17.918,94588,0
2009-11-19,17.734,17.957,17.625,17.898,212903,0
2009-11-20,17.762,18.307,17.714,18.257,193278,0
2009-11-23,18.415,18.834,18.386,18.502,183010,0
2009-11-24,18.56,18.735,18.248,18.668,208819,0
2009-11-25,18.764,18.764,18.415,18.6,108602,0
2009-11-27,18.153,18.659,18.093,18.512,111678,0
2009-11-30,18.307,18.659,18.287,18.6,237924,0
2009-12-01,18.794,19.37,18.63,19.271,359392,0
2009-12-02,19.271,20.051,18.989,19.982,492778,0
2009-12-03,19.982,20.168,19.7,19.749,211985,0
2009-12-04,20.061,20.741,20.061,20.683,547466,0
2009-12-07,20.711,20.966,20.683,20.966,358703,0
2009-12-08,20.79,21.033,20.372,20.38,181614,0
2009-12-09,20.469,20.558,20.208,20.323,135115,0
2009-12-10,20.333,20.42,20.012,20.208,150543,0
2009-12-11,20.333,20.956,20.138,20.937,209349,0
2009-12-14,20.966,21.257,20.646,20.976,185928,0
2009-12-15,20.986,21.152,20.596,20.899,276056,0
2009-12-16,21.043,21.667,20.928,21.345,267337,0
2009-12-17,21.287,21.316,20.84,21.033,363297,0
2009-12-18,21.182,21.375,21.004,21.365,294190,0
2009-12-21,21.415,21.844,21.385,21.599,194187,0
2009-12-22,21.531,21.745,21.375,21.375,176600,0
2009-12-23,21.365,21.764,21.191,21.56,95249,0
2009-12-24,21.521,21.912,21.521,21.715,34897,0
2009-12-28,21.715,22.106,21.696,22.066,62597,0
2009-12-29,22.046,22.29,21.912,22.086,51093,0
2009-12-30,22.066,22.066,21.764,21.794,135766,0
2009-12-31,21.764,21.902,21.608,21.608,126418,0
2010-01-04,21.764,22.328,21.764,22.096,149601,0
2010-01-05,22.007,22.116,20.479,21.297,486405,0
2010-01-06,21.21,21.277,20.558,21.122,260183,0
2010-01-07,21.004,21.473,20.8,21.463,81709,0
2010-01-08,21.453,21.56,21.062,21.182,111212,0
2010-01-11,21.201,21.375,21.033,21.375,95291,0
2010-01-12,21.375,22.348,21.375,22.222,214140,0
2010-01-13,22.388,22.466,22.251,22.261,146266,0
2010-01-14,22.126,22.486,22.017,22.398,148574,0
2010-01-15,22.495,22.495,22.106,22.388,197779,0
2010-01-19,22.486,22.544,22.213,22.456,181725,0
2010-01-20,22.378,22.456,21.882,22.388,160033,0
2010-01-21,22.466,22.698,22.106,22.106,162546,0
2010-01-22,22.156,22.193,21.277,21.365,154197,0
2010-01-25,21.453,21.755,20.692,21.248,132995,0
2010-01-26,21.122,21.55,20.956,21.229,256140,0
2010-01-27,21.229,22.817,21.014,22.622,412242,0
2010-01-28,22.728,22.808,22.027,22.166,399242,0
2010-01-29,22.213,22.318,21.921,22.232,548186,0
2010-02-01,22.416,22.778,21.862,21.921,207462,0
2010-02-02,21.872,21.921,21.142,21.335,164483,0
2010-02-03,21.277,21.425,20.83,20.909,73030,0
2010-02-04,20.84,20.84,20.45,20.558,100349,0
2010-02-05,20.539,20.549,19.837,20.343,273568,0
2010-02-08,20.051,20.352,19.855,20.098,136067,0
2010-02-09,20.236,20.529,20.118,20.509,110442,0
2010-02-10,20.38,20.721,20.323,20.711,83483,0
2010-02-11,20.576,21.043,20.208,20.986,120611,0
2010-02-12,20.8,21.062,20.274,20.692,111133,0
2010-02-16,20.711,20.84,20.576,20.692,160609,0
2010-02-17,20.81,20.89,20.568,20.731,58122,0
2010-02-18,20.781,21.112,20.576,21.102,74473,0
2010-02-19,21.004,21.239,20.654,20.87,110908,0
2010-02-22,20.899,21.152,20.781,20.85,69930,0
2010-02-23,20.89,21.043,20.626,20.692,116866,0
2010-02-24,20.683,20.83,20.568,20.761,54651,0
2010-02-25,20.586,20.88,20.489,20.692,51766,0
2010-02-26,20.771,20.82,20.499,20.664,84480,0
2010-03-01,20.673,21.395,20.558,21.385,269439,0
2010-03-02,21.425,21.93,20.899,21.491,279717,0
2010-03-03,21.59,21.59,21.152,21.182,78467,0
2010-03-04,21.287,21.491,21.172,21.405,83274,0
2010-03-05,21.435,21.814,21.385,21.706,137845,0
2010-03-08,21.764,21.939,21.618,21.638,66778,0
2010-03-09,21.511,21.715,21.257,21.405,276787,0
2010-03-10,21.335,21.444,21.21,21.385,104987,0
2010-03-11,21.21,21.667,21.112,21.385,77059,0
2010-03-12,21.395,21.599,21.219,21.306,143050,0
2010-03-15,21.21,21.491,21.082,21.453,255900,0
2010-03-16,21.385,21.521,21.072,21.521,202309,0
2010-03-17,21.444,22.007,21.375,21.453,195946,0
2010-03-18,21.405,21.745,21.142,21.657,265312,0
2010-03-19,21.764,21.987,21.21,21.57,164424,0
2010-03-22,21.491,21.501,21.102,21.21,117254,0
2010-03-23,21.162,21.219,20.558,20.771,264508,0
2010-03-24,20.79,20.946,20.459,20.616,156743,0
2010-03-25,20.673,20.87,20.568,20.576,110410,0
2010-03-26,20.596,21.043,20.596,20.85,205329,0
2010-03-29,21.082,22.203,21.082,21.435,264568,0
2010-03-30,21.415,21.521,20.84,20.918,164586,0
2010-03-31,20.79,21.132,20.499,21.043,454498,0
2010-04-01,21.162,21.162,20.731,21.023,131422,0
2010-04-05,21.162,21.628,21.162,21.375,191431,0
2010-04-06,21.335,21.56,21.21,21.463,159947,0
2010-04-07,21.335,21.335,20.711,20.84,159875,0
2010-04-08,20.771,21.043,20.654,20.928,123969,0
2010-04-09,20.918,21.482,20.692,21.345,145325,0
2010-04-12,21.425,21.599,21.162,21.56,94050,0
2010-04-13,21.57,21.725,21.277,21.657,157474,0
2010-04-14,21.715,22.174,21.482,22.174,155249,0
2010-04-15,22.146,22.678,22.027,22.456,242740,0
2010-04-16,22.466,22.574,22.251,22.388,116004,0
2010-04-19,22.318,22.593,22.213,22.505,92012,0
2010-04-20,22.659,23.185,22.436,22.903,110882,0
2010-04-21,23.205,23.352,22.698,23.011,190745,0
2010-04-22,22.923,22.981,22.436,22.836,167128,0
2010-04-23,22.874,23.011,22.476,22.874,204494,0
2010-04-26,22.798,22.884,22.515,22.524,84504,0
2010-04-27,22.505,22.884,22.242,22.242,94631,0
2010-04-28,22.358,22.524,22.251,22.309,60703,0
2010-04-29,22.416,22.436,22.126,22.398,94631,0
2010-04-30,22.348,22.436,21.482,21.482,107878,0
2010-05-03,21.501,22.046,21.325,22.007,97820,0
2010-05-04,21.696,21.696,20.549,20.771,205950,0
2010-05-05,20.636,20.781,20.089,20.701,200611,0
2010-05-06,20.636,21.033,19.963,20.568,194213,0
2010-05-07,20.39,20.568,19.894,20.002,178947,0
2010-05-10,20.596,21.21,20.499,20.721,135212,0
2010-05-11,20.509,21.267,20.509,21.092,151562,0
2010-05-12,21.082,21.599,20.899,21.531,205949,0
2010-05-13,21.415,21.491,21.122,21.355,287165,0
2010-05-14,21.21,21.257,20.711,20.918,201736,0
2010-05-17,20.966,21.491,20.966,21.277,249443,0
2010-05-18,21.57,21.706,20.711,20.81,138263,0
2010-05-19,20.701,21.453,20.692,21.052,207965,0
2010-05-20,20.558,20.937,20.294,20.314,238150,0
2010-05-21,20.002,20.45,19.729,20.372,143751,0
2010-05-24,20.42,20.549,19.953,20.071,73865,0
2010-05-25,19.603,19.924,19.3,19.865,150772,0
2010-05-26,19.934,20.236,19.563,19.953,170221,0
2010-05-27,20.362,20.683,19.904,20.636,119839,0
2010-05-28,20.509,20.82,20.294,20.479,97182,0
2010-06-01,20.45,20.88,20.304,20.304,213269,0
2010-06-02,20.352,21.122,20.148,21.112,294549,0
2010-06-03,21.062,21.405,20.771,20.966,93107,0
2010-06-04,20.626,20.87,20.352,20.39,124679,0
2010-06-07,20.42,20.606,20.158,20.168,108303,0
2010-06-08,20.236,20.606,19.943,20.489,177562,0
2010-06-09,20.721,20.721,20.304,20.489,105736,0
2010-06-10,20.781,20.86,20.108,20.8,89250,0
2010-06-11,20.558,21.092,20.539,21.092,75465,0
2010-06-14,21.21,21.463,20.976,21.043,97000,0
2010-06-15,21.287,21.425,20.85,21.335,173837,0
2010-06-16,21.132,21.335,21.033,21.257,152314,0
2010-06-17,21.425,21.59,20.986,21.162,165763,0
2010-06-18,21.297,21.325,21.023,21.112,129991,0
2010-06-21,21.395,21.618,21.052,21.501,83301,0
2010-06-22,21.638,21.862,21.325,21.365,108790,0
2010-06-23,21.277,21.501,20.86,20.966,84050,0
2010-06-24,20.771,20.81,20.352,20.44,220727,0
2010-06-25,20.469,21.365,20.362,21.355,972725,0
2010-06-28,21.355,21.968,21.201,21.755,103205,0
2010-06-29,21.375,21.491,21.132,21.335,165912,0
2010-06-30,21.375,21.902,20.937,21.229,202139,0
2010-07-01,21.239,21.764,20.909,21.267,109488,0
2010-07-02,21.444,21.55,21.052,21.172,99187,0
2010-07-06,21.355,21.482,20.509,20.616,216553,0
2010-07-07,20.626,21.229,20.39,21.112,124495,0
2010-07-08,21.219,21.667,21.132,21.657,180795,0
2010-07-09,21.686,22.378,21.531,22.328,179742,0
2010-07-12,22.251,22.593,22.037,22.446,198421,0
2010-07-13,22.798,22.856,22.456,22.64,186799,0
2010-07-14,22.593,22.678,22.251,22.622,143415,0
2010-07-15,22.574,22.698,21.987,22.603,133009,0
2010-07-16,22.388,22.456,21.608,21.93,215231,0
2010-07-19,21.977,22.183,21.667,22.046,135841,0
2010-07-20,21.755,22.446,21.686,22.28,185233,0
2010-07-21,22.515,23.051,22.318,22.923,266500,0
2010-07-22,23.128,23.956,23.119,23.887,964636,0
2010-07-23,23.887,24.091,23.576,23.878,440309,0
2010-07-26,24.033,24.335,23.878,23.975,288307,0
2010-07-27,24.121,24.121,23.858,23.907,161027,0
2010-07-28,23.79,24.18,23.79,23.927,165427,0
2010-07-29,24.043,24.101,23.372,23.596,432418,0
2010-07-30,23.401,23.819,23.155,23.352,214744,0
2010-08-02,23.625,23.917,23.596,23.858,149389,0
2010-08-03,23.77,24.053,23.547,23.761,95324,0
2010-08-04,23.927,24.15,23.742,23.994,86596,0
2010-08-05,23.819,23.975,23.165,23.517,89460,0
2010-08-06,23.342,23.596,22.952,23.527,85356,0
2010-08-09,23.878,24.345,23.712,24.22,225278,0
2010-08-10,23.917,24.121,23.477,23.635,125138,0
2010-08-11,23.175,23.467,22.544,22.788,231330,0
2010-08-12,22.524,23.477,22.524,23.08,164922,0
2010-08-13,22.961,23.411,22.884,23.137,155634,0
2010-08-16,22.961,23.401,22.856,23.372,132096,0
2010-08-17,23.663,24.335,23.43,24.091,181603,0
2010-08-18,24.14,24.335,23.761,24.004,121261,0
2010-08-19,23.994,24.2,23.185,23.265,143542,0
2010-08-20,23.119,23.392,22.788,23.294,92848,0
2010-08-23,23.372,23.372,22.708,22.738,126895,0
2010-08-24,22.554,22.827,22.29,22.534,157448,0
2010-08-25,22.318,22.603,22.271,22.574,135189,0
2010-08-26,22.593,23.021,22.505,22.758,88026,0
2010-08-27,22.952,23.527,22.659,23.487,92971,0
2010-08-30,23.507,23.79,22.718,22.768,140709,0
2010-08-31,22.678,23.284,22.554,23.235,323303,0
2010-09-01,23.507,24.101,23.275,24.072,196589,0
2010-09-02,24.024,24.685,24.024,24.501,196904,0
2010-09-03,24.695,25.075,24.511,25.056,185409,0
2010-09-07,24.891,25.231,24.296,24.335,197785,0
2010-09-08,24.335,24.94,24.335,24.472,215588,0
2010-09-09,24.54,24.638,24.062,24.374,207920,0
2010-09-10,24.374,24.54,23.809,23.868,228044,0
2010-09-13,23.868,24.57,23.761,24.432,311177,0
2010-09-14,24.472,24.862,24.393,24.705,156208,0
2010-09-15,24.656,25.231,24.472,25.153,201143,0
2010-09-16,25.173,25.29,24.822,24.881,141008,0
2010-09-17,25.183,25.183,24.432,24.675,344975,0
2010-09-20,24.705,24.95,24.54,24.881,148446,0
2010-09-21,24.93,25.484,24.753,25.153,240653,0
2010-09-22,25.075,25.212,24.521,24.93,132089,0
2010-09-23,24.773,25.173,24.619,24.724,133743,0
2010-09-24,25.075,25.767,24.55,25.737,162494,0
2010-09-27,25.797,26.098,25.737,25.971,150316,0
2010-09-28,26.118,26.546,25.592,26.488,213363,0
2010-09-29,26.379,26.847,26.379,26.78,171557,0
2010-09-30,26.886,27.149,26.517,27.025,291506,0
2010-10-01,27.139,27.228,26.341,26.459,169240,0
2010-10-04,26.273,26.624,25.641,26.01,162427,0
2010-10-05,26.177,27.268,26.118,26.926,408397,0
2010-10-06,26.956,27.198,26.819,27.025,229521,0
2010-10-07,27.169,27.403,26.876,27.159,371836,0
2010-10-08,27.07,27.314,26.643,27.188,125532,0
2010-10-11,27.043,27.334,26.886,26.886,73841,0
2010-10-12,26.77,27.218,26.662,27.11,173555,0
2010-10-13,27.258,27.413,27.159,27.268,230506,0
2010-10-14,27.314,27.793,27.061,27.793,143646,0
2010-10-15,27.997,28.162,27.462,27.656,124375,0
2010-10-18,27.753,27.997,27.568,27.997,105809,0
2010-10-19,27.716,28.084,27.268,27.753,255468,0
2010-10-20,29.029,29.117,28.513,28.864,256184,0
2010-10-21,28.97,29.127,28.727,29.117,331531,0
2010-10-22,29.117,29.117,28.415,28.484,189913,0
2010-10-25,28.037,28.338,27.07,27.228,375759,0
2010-10-26,27.015,27.587,27.015,27.559,305554,0
2010-10-27,27.413,27.706,27.286,27.511,195604,0
2010-10-28,27.725,28.669,27.596,28.611,346921,0
2010-10-29,28.493,28.766,28.124,28.308,150605,0
2010-11-01,28.503,28.591,27.626,27.841,134682,0
2010-11-02,28.182,28.581,28.143,28.484,157753,0
2010-11-03,28.484,28.766,28.387,28.727,107483,0
2010-11-04,28.727,28.864,28.591,28.746,218000,0
2010-11-05,28.727,29.311,28.678,29.155,274482,0
2010-11-08,29,29.662,28.873,29.351,311494,0
2010-11-09,29.459,29.603,28.824,29.039,269772,0
2010-11-10,29.087,29.38,28.805,29.351,110634,0
2010-11-11,29.01,29.954,28.727,29.642,157463,0
2010-11-12,29.371,29.524,29.039,29.039,101545,0
2010-11-15,29.272,29.351,28.98,28.98,74529,0
2010-11-16,28.727,28.776,28.037,28.484,133794,0
2010-11-17,28.621,28.66,27.803,27.861,123791,0
2010-11-18,28.064,28.415,28.007,28.24,113884,0
2010-11-19,28.289,28.289,27.899,28.104,82461,0
2010-11-22,27.889,28.046,26.975,27.208,189188,0
2010-11-23,27.025,27.578,26.721,27.549,129004,0
2010-11-24,27.666,28.396,27.519,27.997,115033,0
2010-11-26,27.812,28.591,27.596,28.289,36405,0
2010-11-29,28.037,28.124,27.208,27.918,98001,0
2010-11-30,27.616,28.084,27.432,28.037,188662,0
2010-12-01,28.474,29.145,28.269,29.01,131486,0
2010-12-02,29.097,29.331,28.883,29.301,118482,0
2010-12-03,29.145,30.148,29.077,29.944,165449,0
2010-12-06,29.837,30.178,29.4,29.884,145358,0
2010-12-07,29.974,29.994,29.583,29.924,106760,0
2010-12-08,29.984,30.324,29.924,29.994,109049,0
2010-12-09,30.11,30.11,29.622,29.761,160379,0
2010-12-10,29.752,30.1,29.662,30.1,108695,0
2010-12-13,30.11,30.237,29.808,29.856,172014,0
2010-12-14,30.072,30.187,29.914,30.081,92464,0
2010-12-15,30.433,30.646,29.837,30.363,216166,0
2010-12-16,30.48,31.121,30.197,30.47,112095,0
2010-12-17,30.393,31.181,30.256,31.161,221487,0
2010-12-20,31.056,31.22,30.49,30.537,151060,0
2010-12-21,30.715,31.036,30.656,30.809,104510,0
2010-12-22,30.948,30.958,30.518,30.567,74947,0
2010-12-23,30.587,31.161,30.587,30.799,73363,0
2010-12-27,30.656,31.006,30.47,30.577,71552,0
2010-12-28,31.094,31.094,30.285,30.393,60624,0
2010-12-29,30.433,30.646,30.344,30.423,39049,0
2010-12-30,30.295,30.819,30.295,30.354,82170,0
2010-12-31,30.518,30.819,30.178,30.178,79754,0
2011-01-03,30.498,31.368,30.498,31.23,181120,0
2011-01-04,31.408,31.51,30.918,31.22,180217,0
2011-01-05,31.131,31.833,30.187,31.298,376577,0
2011-01-06,31.455,31.6,30.948,31.181,125882,0
2011-01-07,31.318,31.328,30.646,31.2,158375,0
2011-01-10,31.066,31.238,30.889,31.046,167973,0
2011-01-11,31.066,31.066,30.247,30.314,144926,0
2011-01-12,30.461,30.567,30.187,30.373,109326,0
2011-01-13,30.403,30.597,30.217,30.393,95032,0
2011-01-14,30.393,30.918,30.393,30.829,100081,0
2011-01-18,30.918,31.056,30.275,30.617,81626,0
2011-01-19,30.705,30.705,29.974,30.158,121528,0
2011-01-20,29.944,30.148,29.351,29.544,116952,0
2011-01-21,29.544,31.066,29.544,30.735,129240,0
2011-01-24,30.304,30.928,30.304,30.324,81945,0
2011-01-25,30.139,30.139,28.932,28.961,180084,0
2011-01-26,30.849,32.633,30.304,32.624,607407,0
2011-01-27,32.624,33.295,32.34,32.885,205906,0
2011-01-28,32.963,33.177,31.463,31.463,211357,0
2011-01-31,31.53,32.311,31.463,32.126,167230,0
2011-02-01,32.37,33.255,32.038,33.109,122140,0
2011-02-02,32.905,33.566,32.905,33.061,98778,0
2011-02-03,32.983,33.148,32.321,32.827,84441,0
2011-02-04,32.768,32.865,32.34,32.427,73933,0
2011-02-07,32.37,33.022,32.273,32.847,64157,0
2011-02-08,32.691,33.255,32.417,33.255,95914,0
2011-02-09,33.109,33.177,32.505,32.788,72460,0
2011-02-10,32.574,33.128,32.389,33.08,124456,0
2011-02-11,32.905,33.353,32.584,33.353,153065,0
2011-02-14,33.353,33.353,33.157,33.334,79842,0
2011-02-15,33.196,33.411,32.718,32.758,145069,0
2011-02-16,32.798,33.032,32.447,32.837,85850,0
2011-02-18,33.148,33.187,32.798,33.109,80804,0
2011-02-22,32.624,32.983,31.902,31.941,146636,0
2011-02-23,31.57,32.02,30.119,30.158,252516,0
2011-02-24,30.148,31.171,29.524,31.171,220025,0
2011-02-25,30.567,31.853,30.567,31.774,125340,0
2011-02-28,31.922,32.02,31.49,31.882,121293,0
2011-03-01,32.02,32.331,31.59,31.66,140799,0
2011-03-02,31.843,32.058,31.53,31.951,79010,0
2011-03-03,32.311,33.402,32.301,33.187,250133,0
2011-03-04,33.363,33.626,32.672,33.138,164193,0
2011-03-07,33.246,33.382,32.145,32.827,113625,0
2011-03-08,32.915,33.236,32.243,32.993,225988,0
2011-03-09,32.905,33.363,32.642,33.003,158709,0
2011-03-10,32.447,32.905,31.66,31.853,154514,0
2011-03-11,31.67,32.067,31.471,31.892,119282,0
2011-03-14,31.52,32.194,31.328,32.038,90151,0
2011-03-15,31.823,34.911,30.597,34.434,417230,0
2011-03-16,34.56,35.525,34.133,34.649,307138,0
2011-03-17,35.301,35.535,34.949,34.969,180690,0
2011-03-18,35.222,36.001,35.105,35.642,316269,0
2011-03-21,35.922,36.633,35.885,36.519,260253,0
2011-03-22,36.702,36.917,36.1,36.294,164863,0
2011-03-23,36.303,37.17,35.922,36.936,152543,0
2011-03-24,37.21,37.295,36.479,36.722,204847,0
2011-03-25,37.2,38.796,36.917,38.708,446316,0
2011-03-28,37.977,38.865,37.492,37.765,377290,0
2011-03-29,37.843,39.078,37.735,38.106,347145,0
2011-03-30,38.319,38.397,37.23,37.276,235629,0
2011-03-31,37.355,38.193,37.268,37.588,223961,0
2011-04-01,37.616,38.564,37.276,37.598,275788,0
2011-04-04,37.646,38.087,37.355,37.492,213582,0
2011-04-05,37.492,37.745,37.2,37.424,183325,0
2011-04-06,37.656,37.745,36.907,36.955,349057,0
2011-04-07,37.063,37.666,36.732,37.22,140272,0
2011-04-08,37.55,37.55,35.456,35.535,282612,0
2011-04-11,35.738,36.313,35.659,35.838,170453,0
2011-04-12,35.768,35.838,35.095,35.095,126409,0
2011-04-13,35.183,35.34,35.028,35.095,131925,0
2011-04-14,34.94,35.564,34.668,35.466,138214,0
2011-04-15,35.068,36.39,35.068,36.322,142623,0
2011-04-18,36.07,37.102,35.858,36.479,339269,0
2011-04-19,36.965,37.355,36.732,37.345,258960,0
2011-04-20,37.541,38.299,35.669,37.21,361237,0
2011-04-21,37.824,37.948,36.633,37.112,217539,0
2011-04-25,37.112,37.55,36.888,37.374,154834,0
2011-04-26,37.345,37.706,37.151,37.501,163944,0
2011-04-27,37.541,37.834,37.483,37.834,150361,0
2011-04-28,37.834,38.776,37.834,38.212,275685,0
2011-04-29,38.027,38.474,37.861,38.212,137497,0
2011-05-02,38.252,38.631,37.775,37.814,154721,0
2011-05-03,37.785,38.144,36.868,37.276,188382,0
2011-05-04,37.23,37.315,36.03,36.771,188273,0
2011-05-05,36.702,37.531,36.08,36.955,188577,0
2011-05-06,37.444,37.578,36.965,37.083,117061,0
2011-05-09,36.907,37.775,36.878,37.492,90266,0
2011-05-10,37.501,37.958,37.315,37.785,185236,0
2011-05-11,37.795,37.881,37.131,37.646,120751,0
2011-05-12,37.474,38.27,37.23,38.007,71332,0
2011-05-13,38.338,38.407,37.474,37.483,111521,0
2011-05-16,37.394,37.765,37.374,37.414,125282,0
2011-05-17,37.355,37.804,37.17,37.616,107255,0
2011-05-18,37.646,37.843,37.335,37.598,81960,0
2011-05-19,37.765,38.28,37.483,37.871,157693,0
2011-05-20,37.89,38.202,37.636,37.785,125684,0
2011-05-23,37.295,37.636,37.23,37.364,103049,0
2011-05-24,37.55,37.578,37.005,37.014,132334,0
2011-05-25,36.907,37.588,36.519,37.141,183073,0
2011-05-26,37.005,37.598,36.732,37.501,207096,0
2011-05-27,37.795,38.933,37.696,38.894,159546,0
2011-05-31,39.489,41.25,39.293,40.656,598485,0
2011-06-01,40.656,41.154,38.173,38.222,317654,0
2011-06-02,37.851,38.193,36.4,37.881,447203,0
2011-06-03,37.511,38.067,37.102,37.424,229436,0
2011-06-06,37.355,37.948,36.995,37.56,236085,0
2011-06-07,37.686,38.679,37.483,37.814,366912,0
2011-06-08,37.531,38.708,37.521,38.378,203286,0
2011-06-09,38.631,39.097,38.252,38.611,133259,0
2011-06-10,38.464,38.796,38.338,38.464,187822,0
2011-06-13,38.583,38.826,38.154,38.544,162151,0
2011-06-14,38.885,38.923,38.641,38.816,166553,0
2011-06-15,38.378,38.951,38.378,38.583,138377,0
2011-06-16,38.583,39.313,37.928,38.252,300875,0
2011-06-17,38.427,38.816,37.569,37.919,244582,0
2011-06-20,37.696,38.329,37.474,38.047,134201,0
2011-06-21,38.417,38.601,38.077,38.436,179939,0
2011-06-22,38.154,39.107,37.928,37.938,143998,0
2011-06-23,37.55,38.27,36.722,37.997,254313,0
2011-06-24,38.007,38.28,37.578,37.89,189581,0
2011-06-27,37.785,39.166,37.626,39.061,153768,0
2011-06-28,39.449,40.608,39.449,40.559,233555,0
2011-06-29,40.666,40.812,40.014,40.462,94370,0
2011-06-30,40.512,41.63,40.512,40.891,232199,0
2011-07-01,41.026,41.531,40.531,41.309,193659,0
2011-07-05,41.427,43.168,41.427,42.682,307406,0
2011-07-06,42.653,42.837,42.165,42.594,197454,0
2011-07-07,42.896,43.666,42.633,42.955,190475,0
2011-07-08,42.935,42.935,42.273,42.526,143812,0
2011-07-11,42.028,42.429,41.437,41.571,141198,0
2011-07-12,41.212,41.826,41.183,41.485,175743,0
2011-07-13,41.531,41.864,41.23,41.504,199707,0
2011-07-14,41.698,42.225,41.24,41.299,152052,0
2011-07-15,41.367,41.367,40.569,40.891,170781,0
2011-07-18,40.871,40.871,40.034,40.753,200956,0
2011-07-19,41.22,41.541,40.783,41.427,120055,0
2011-07-20,41.154,41.202,39.712,40.569,257327,0
2011-07-21,41.075,43.129,41.065,42.818,310126,0
2011-07-22,42.906,43.218,41.844,41.981,205817,0
2011-07-25,41.874,43.109,41.708,42.458,252215,0
2011-07-26,42.613,42.906,41.835,41.942,213574,0
2011-07-27,41.874,42.108,40.589,40.832,313842,0
2011-07-28,40.881,41.826,40.442,41.541,249537,0
2011-07-29,40.861,42.448,40.334,42.138,191680,0
2011-08-01,42.809,44.279,42.565,43.158,287735,0
2011-08-02,44.114,45.203,43.178,43.178,501977,0
2011-08-03,43.714,44.483,42.439,43.246,329021,0
2011-08-04,42.856,43.129,41.999,41.999,308286,0
2011-08-05,42.311,42.653,39.896,40.822,593010,0
2011-08-08,39.498,40.852,38.933,38.933,778604,0
2011-08-09,39.702,40.353,37.161,40.353,1115966,0
2011-08-10,39.673,42.185,38.951,41.27,823622,0
2011-08-11,41.591,44.269,41.114,43.791,747117,0
2011-08-12,44.044,45.895,43.919,45.564,639163,0
2011-08-15,46.468,46.548,44.699,44.873,420043,0
2011-08-16,44.551,44.63,43.072,44.064,589747,0
2011-08-17,44.202,44.464,43.053,43.587,336240,0
2011-08-18,42.409,42.975,41.776,41.922,398193,0
2011-08-19,41.212,42.321,40.462,41.183,405029,0
2011-08-22,42.653,42.915,40.343,40.996,360700,0
2011-08-23,40.9,42.255,39.8,42.156,617115,0
2011-08-24,42.711,43.801,41.874,42.701,366425,0
2011-08-25,43.168,43.539,41.932,42.301,329726,0
2011-08-26,42.118,42.789,40.996,42.692,334532,0
2011-08-29,43.422,44.239,42.994,44.114,234174,0
2011-08-30,44.114,46.099,43.929,45.711,597481,0
2011-08-31,46.081,46.928,45.04,45.496,507264,0
2011-09-01,45.496,46.733,45.476,46.081,446721,0
2011-09-02,44.035,45.933,44.005,44.941,221483,0
2011-09-06,44.367,47.036,43.481,46.948,498645,0
2011-09-07,47.56,47.784,46.587,47.56,502141,0
2011-09-08,47.61,47.843,46.741,47.111,223422,0
2011-09-09,46.751,47.55,46.043,47.102,283517,0
2011-09-12,46.518,47.814,46.109,47.083,213861,0
2011-09-13,47.083,47.61,46.751,47.385,260639,0
2011-09-14,47.853,50.269,47.511,49.557,463376,0
2011-09-15,50.374,50.697,49.061,49.431,485175,0
2011-09-16,49.819,50.374,49.167,49.275,526718,0
2011-09-19,48.884,50.354,48.311,49.946,252916,0
2011-09-20,50.598,50.814,48.992,49.041,372140,0
2011-09-21,48.837,49.461,47.716,47.843,405810,0
2011-09-22,46.508,47.463,43.996,44.367,747990,0
2011-09-23,43.666,43.919,42.37,43.296,999751,0
2011-09-26,43.256,43.968,39.8,41.806,1527152,0
2011-09-27,42.896,44.123,42.311,43.509,883848,0
2011-09-28,43.442,43.811,41.006,41.016,479575,0
2011-09-29,41.164,41.826,39.781,41.767,500128,0
2011-09-30,41.475,42.018,40.842,40.852,398898,0
2011-10-03,39.828,40.666,36.946,36.955,1095873,0
2011-10-04,36.509,40.12,33.616,39.868,1606887,0
2011-10-05,40.034,40.753,38.378,39.313,712150,0
2011-10-06,39.206,42.078,39.206,41.747,635765,0
2011-10-07,41.894,41.991,40.14,40.773,245343,0
2011-10-10,41.075,42.245,41.055,41.981,265490,0
2011-10-11,41.611,42.379,41.317,42.146,208219,0
2011-10-12,42.779,43.763,42.175,43.004,360547,0
2011-10-13,42.663,42.663,41.541,42.146,281613,0
2011-10-14,42.769,43.043,41.679,42.575,432474,0
2011-10-17,41.894,42.458,41.327,41.551,332572,0
2011-10-18,41.427,42.301,40.675,42.225,305274,0
2011-10-19,43.373,43.373,38.163,39.439,1386955,0
2011-10-20,39.517,40.229,38.855,40.16,511107,0
2011-10-21,40.744,40.959,39.196,39.936,349572,0
2011-10-24,40.014,41.035,40.014,40.91,335013,0
2011-10-25,40.724,40.792,39.216,39.371,270042,0
2011-10-26,39.985,40.324,38.728,39.731,411163,0
2011-10-27,41.026,41.767,40.589,41.455,358049,0
2011-10-28,41.317,42.018,40.969,41.357,217625,0
2011-10-31,40.969,41.659,40.353,40.412,231791,0
2011-11-01,39.449,40.024,38.875,39.264,421213,0
2011-11-02,39.916,40.043,38.951,39.916,256403,0
2011-11-03,40.432,41.183,39.429,40.996,213654,0
2011-11-04,40.714,40.949,40.249,40.91,173936,0
2011-11-07,40.617,40.987,39.469,39.537,206188,0
2011-11-08,39.858,39.916,38.504,39.517,331709,0
2011-11-09,39.001,40.219,38.436,39.643,363296,0
2011-11-10,40.034,40.209,39.313,39.594,166979,0
2011-11-11,39.896,40.714,39.575,40.452,159461,0
2011-11-14,40.043,40.279,39.196,39.585,157505,0
2011-11-15,39.332,39.936,39.107,39.498,148610,0
2011-11-16,39.409,39.409,37.706,37.765,369786,0
2011-11-17,37.755,37.755,36.03,36.692,513178,0
2011-11-18,36.692,36.917,35.261,36.04,546752,0
2011-11-21,35.242,35.311,33.918,34.686,841547,0
2011-11-22,34.482,35.699,34.365,34.57,498123,0
2011-11-23,34.346,34.745,33.908,34.163,321234,0
2011-11-25,34.053,34.502,33.392,33.566,88856,0
2011-11-28,34.385,35.33,34.306,35.077,375321,0
2011-11-29,34.979,34.979,33.888,34.355,348070,0
2011-11-30,35.708,36.06,35.251,35.349,510118,0
2011-12-01,35.164,37.238,35.125,36.557,321421,0
2011-12-02,36.985,37.374,35.932,36.44,252569,0
2011-12-05,36.84,37.785,36.245,36.83,384086,0
2011-12-06,36.722,37.444,36.722,36.946,258527,0
2011-12-07,36.557,36.683,36.02,36.42,318680,0
2011-12-08,36.138,36.284,35.476,35.525,211914,0
2011-12-09,35.242,36.538,35.242,36.187,243794,0
2011-12-12,35.778,36.361,35.154,36.351,187171,0
2011-12-13,36.489,36.965,35.125,35.436,228111,0
2011-12-14,35.164,35.349,33.898,34.22,330947,0
2011-12-15,34.54,34.59,33.811,34.306,267566,0
2011-12-16,35.028,36.294,35.008,35.33,795284,0
2011-12-19,35.301,36.07,34.823,34.872,328334,0
2011-12-20,35.495,35.649,35.068,35.369,342856,0
2011-12-21,35.446,35.952,35.095,35.349,317650,0
2011-12-22,35.515,35.828,35.301,35.642,265769,0
2011-12-23,35.738,36.05,35.564,35.828,237134,0
2011-12-27,35.768,36.168,35.659,35.848,213651,0
2011-12-28,35.885,36.03,34.365,34.405,153772,0
2011-12-29,34.093,35.281,34.093,34.813,189452,0
2011-12-30,34.52,34.784,34.163,34.172,192766,0
2012-01-03,34.696,35.058,33.791,34.093,351951,0
2012-01-04,34.113,34.316,32.397,32.963,1028927,0
2012-01-05,33.265,35.058,32.973,34.882,617351,0
2012-01-06,34.862,35.048,33.966,33.966,335979,0
2012-01-09,34.083,34.113,33.489,33.811,331373,0
2012-01-10,34.033,34.872,34.005,34.803,273569,0
2012-01-11,34.52,34.882,34.043,34.143,217786,0
2012-01-12,34.133,34.659,33.966,34.6,494724,0
2012-01-13,34.385,34.911,34.365,34.862,330712,0
2012-01-17,35.008,35.623,34.659,34.659,337187,0
2012-01-18,34.52,34.6,33.791,34.23,450125,0
2012-01-19,34.287,35.962,34.249,35.768,428419,0
2012-01-20,35.758,36.907,35.34,36.225,458465,0
2012-01-23,36.284,37.18,36.284,37.083,399576,0
2012-01-24,36.469,37.121,36.41,36.606,253872,0
2012-01-25,36.459,38.865,35.544,38.621,655372,0
2012-01-26,38.923,39.809,38.816,39.216,413632,0
2012-01-27,39.001,39.731,38.991,39.623,291066,0
2012-01-30,39.244,39.604,38.951,39.429,288161,0
2012-01-31,39.79,39.79,38.971,39.196,222958,0
2012-02-01,39.469,41.513,39.381,41.23,642442,0
2012-02-02,41.387,41.601,40.987,41.437,357756,0
2012-02-03,42.018,43.315,41.407,43.033,422978,0
2012-02-06,42.692,42.799,42.058,42.663,247204,0
2012-02-07,42.379,43.072,42.331,42.379,263573,0
2012-02-08,42.321,42.711,41.475,42.146,410515,0
2012-02-09,42.653,42.653,41.427,41.826,361955,0
2012-02-10,41.446,42.038,40.792,41.581,219053,0
2012-02-13,41.786,42.028,41.377,41.571,309814,0
2012-02-14,41.571,41.698,41.327,41.611,160664,0
2012-02-15,41.854,41.864,41.26,41.327,350402,0
2012-02-16,41.513,42.759,41.513,42.623,234907,0
2012-02-17,42.846,43.227,42.245,42.439,143125,0
2012-02-21,42.497,43.129,41.884,42.118,184208,0
2012-02-22,42.058,42.264,41.377,41.688,257024,0
2012-02-23,41.65,42.156,41.016,41.747,337110,0
2012-02-24,41.737,42.36,41.621,42.078,236849,0
2012-02-27,41.513,41.669,40.783,41.279,268239,0
2012-02-28,41.357,42.146,41.27,41.387,279194,0
2012-02-29,41.561,41.951,41.154,41.154,270633,0
2012-03-01,41.708,42.955,41.134,41.23,411350,0
2012-03-02,41.494,41.757,40.852,41.289,305599,0
2012-03-05,41.045,41.494,40.392,41.124,250115,0
2012-03-06,40.842,41.922,40.13,40.442,450748,0
2012-03-07,40.783,41.075,40.314,40.599,359754,0
2012-03-08,40.919,42.235,40.919,42.175,234272,0
2012-03-09,42.225,44.377,42.009,44.239,438224,0
2012-03-12,44.307,45.136,44.025,44.707,344003,0
2012-03-13,45.068,46.206,44.707,46.157,526890,0
2012-03-14,46.013,46.138,43.782,43.811,350927,0
2012-03-15,43.841,43.909,43.178,43.499,302082,0
2012-03-16,43.481,43.811,42.856,42.866,357727,0
2012-03-19,42.876,43.246,42.448,42.759,307015,0
2012-03-20,42.516,42.769,42.128,42.273,220617,0
2012-03-21,42.282,42.468,41.776,41.806,225734,0
2012-03-22,41.551,41.826,41.377,41.727,241727,0
2012-03-23,41.63,42.409,41.377,42.264,160130,0
2012-03-26,42.769,43.647,42.389,43.188,199843,0
2012-03-27,43.246,43.345,41.981,42.419,365413,0
2012-03-28,42.399,42.673,41.377,41.757,268838,0
2012-03-29,41.397,42.108,40.783,41.942,273542,0
2012-03-30,42.311,42.311,41.23,41.767,616205,0
2012-04-02,41.718,42.37,41.63,42.321,208954,0
2012-04-03,42.35,42.439,41.922,42.108,130811,0
2012-04-04,41.621,41.961,40.783,40.939,479969,0
2012-04-05,40.734,41.407,40.599,41.27,171022,0
2012-04-09,40.422,40.685,40.18,40.229,248985,0
2012-04-10,40.239,40.589,39.878,39.926,327258,0
2012-04-11,40.259,40.442,40.1,40.442,253163,0
2012-04-12,40.502,41.377,40.392,40.969,314187,0
2012-04-13,40.675,41.504,40.304,41.154,360079,0
2012-04-16,41.173,41.455,40.579,40.666,218287,0
2012-04-17,40.753,41.951,40.442,41.065,184942,0
2012-04-18,42.818,42.818,40.382,40.482,481644,0
2012-04-19,40.324,40.353,38.748,39.692,270606,0
2012-04-20,39.673,39.692,37.795,38.661,865638,0
2012-04-23,38.348,38.554,37.851,38.309,248245,0
2012-04-24,38.202,38.358,37.785,38.106,227471,0
2012-04-25,38.474,39.031,38.193,38.464,173908,0
2012-04-26,38.319,39.673,37.987,39.565,277388,0
2012-04-27,39.887,40.372,39.283,40.343,230630,0
2012-04-30,40.249,40.249,39.342,39.887,205960,0
2012-05-01,39.809,40.462,39.419,39.994,242270,0
2012-05-02,39.653,40.014,39.419,39.761,239903,0
2012-05-03,39.633,39.8,39.097,39.206,117445,0
2012-05-04,38.951,38.971,38.445,38.923,205812,0
2012-05-07,38.913,39.196,38.474,38.776,178520,0
2012-05-08,38.427,38.738,37.91,38.688,193394,0
2012-05-09,38.212,38.464,37.795,37.919,108037,0
2012-05-10,38.252,38.407,37.56,38.007,179323,0
2012-05-11,37.676,38.329,37.345,38.017,198607,0
2012-05-14,37.598,37.851,37.295,37.335,138441,0
2012-05-15,37.315,37.706,37.102,37.355,234925,0
2012-05-16,37.578,37.578,36.751,36.781,135731,0
2012-05-17,36.927,36.995,35.738,36.109,278453,0
2012-05-18,36.01,36.633,35.942,36.371,354593,0
2012-05-21,36.39,37.005,36.1,36.946,188754,0
2012-05-22,36.946,37.141,36.586,37.121,345927,0
2012-05-23,36.761,37.374,35.058,35.718,825552,0
2012-05-24,35.573,36.06,35.242,35.632,255232,0
2012-05-25,35.699,36.158,35.564,35.669,143415,0
2012-05-29,36.08,36.732,36.08,36.469,326003,0
2012-05-30,36.09,36.633,35.991,36.44,233484,0
2012-05-31,36.44,36.673,36.1,36.479,219643,0
2012-06-01,34.921,35.525,33.869,34.063,664167,0
2012-06-04,34.043,34.474,33.888,34.385,233320,0
2012-06-05,34.103,34.872,34.103,34.853,198883,0
2012-06-06,34.882,35.858,34.58,35.495,169074,0
2012-06-07,35.962,35.962,34.931,34.979,139654,0
2012-06-08,34.892,35.261,34.725,35.222,85286,0
2012-06-11,35.613,35.708,34.52,34.668,197127,0
2012-06-12,35.212,36.489,34.306,36.216,307949,0
2012-06-13,36.197,36.653,35.778,35.877,309846,0
2012-06-14,36.02,36.158,35.748,36.05,132518,0
2012-06-15,36.109,36.567,35.778,36.528,291843,0
2012-06-18,36.235,37.092,36.235,36.83,131364,0
2012-06-19,37.102,38.544,37.005,38.124,175679,0
2012-06-20,38.047,38.445,37.384,37.521,160706,0
2012-06-21,37.578,37.578,36.499,36.791,201040,0
2012-06-22,36.907,37.785,36.907,37.716,191690,0
2012-06-25,37.121,37.987,37.121,37.676,166243,0
2012-06-26,37.824,38.358,37.686,37.948,196244,0
2012-06-27,37.977,38.583,37.967,38.554,113998,0
2012-06-28,38.173,38.708,38.007,38.554,102759,0
2012-06-29,39.507,39.556,38.971,39.117,276955,0
2012-07-02,39.283,39.527,38.611,39.459,237905,0
2012-07-03,39.498,40.09,39.259,40.08,69483,0
2012-07-05,40.024,40.07,39.556,39.614,62754,0
2012-07-06,39.186,39.449,39.061,39.361,45982,0
2012-07-09,39.166,39.585,38.885,39.439,90294,0
2012-07-10,39.653,39.878,39.117,39.352,106553,0
2012-07-11,39.39,39.926,38.951,39.809,113815,0
2012-07-12,39.556,39.692,38.688,39.429,147905,0
2012-07-13,39.633,41.25,39.556,40.675,118494,0
2012-07-16,40.422,41.035,39.887,40.18,275210,0
2012-07-17,40.382,40.599,39.975,40.18,174817,0
2012-07-18,40.422,41.114,40.014,40.881,284530,0
2012-07-19,41.164,41.551,40.402,40.812,162261,0
2012-07-20,40.753,40.939,40.422,40.452,216749,0
2012-07-23,39.994,40.422,39.537,40.15,119546,0
2012-07-24,40.18,40.18,39.575,39.926,135691,0
2012-07-25,40.043,40.18,39.527,40.11,95533,0
2012-07-26,40.559,40.627,38.378,39.146,341178,0
2012-07-27,39.39,39.906,38.679,39.761,135577,0
2012-07-30,39.721,40.18,39.39,39.985,110792,0
2012-07-31,39.878,39.878,39.031,39.051,132959,0
2012-08-01,39.166,39.303,38.202,38.222,180144,0
2012-08-02,37.726,38.514,37.706,38.289,123568,0
2012-08-03,38.631,39.051,38.504,38.738,131877,0
2012-08-06,38.875,39.469,38.708,38.758,106819,0
2012-08-07,39.126,40.744,38.942,40.06,141424,0
2012-08-08,39.926,40.392,39.614,40.06,86950,0
2012-08-09,40.06,40.13,39.675,39.712,46636,0
2012-08-10,39.692,39.692,39.283,39.498,56669,0
2012-08-13,39.565,40.16,39.196,39.896,98821,0
2012-08-14,40.229,40.229,38.835,39.176,112846,0
2012-08-15,39.041,40.229,39.011,40.034,81374,0
2012-08-16,40.034,41.571,40.034,41.327,169951,0
2012-08-17,41.183,41.309,40.372,40.792,109969,0
2012-08-20,40.637,41.327,40.304,41.24,230436,0
2012-08-21,41.337,42.711,41.279,41.971,224626,0
2012-08-22,41.874,42.321,41.581,42.146,152646,0
2012-08-23,42.048,42.399,41.981,42.215,72021,0
2012-08-24,41.981,43.627,41.875,43.306,239269,0
2012-08-27,43.627,43.666,42.331,42.837,255850,0
2012-08-28,42.731,43.821,42.146,43.452,186106,0
2012-08-29,43.471,43.772,43.34,43.519,121787,0
2012-08-30,43.178,43.811,42.643,43.023,110159,0
2012-08-31,42.955,43.685,42.955,43.452,160474,0
2012-09-04,43.529,44.357,42.801,44.182,229152,0
2012-09-05,43.811,44.794,43.188,43.315,234600,0
2012-09-06,43.547,44.61,42.906,43.831,117309,0
2012-09-07,44.114,44.288,43.714,44.035,155822,0
2012-09-10,43.89,44.794,43.724,44.501,208880,0
2012-09-11,44.63,44.794,44.269,44.765,103705,0
2012-09-12,44.794,44.833,44.094,44.493,82206,0
2012-09-13,44.66,45.74,44.078,45.302,165964,0
2012-09-14,45.594,46.256,45.438,46.033,218763,0
2012-09-17,45.74,45.769,44.473,45.097,152803,0
2012-09-18,44.893,45.391,44.63,44.784,99177,0
2012-09-19,44.765,45.341,43.763,44.493,143169,0
2012-09-20,44.357,45.361,43.772,45.04,213899,0
2012-09-21,45.613,45.701,44.67,45.049,691007,0
2012-09-24,44.756,45.438,44.386,45.381,207594,0
2012-09-25,45.574,45.963,44.406,44.551,188609,0
2012-09-26,43.557,44.153,43.296,43.801,160529,0
2012-09-27,44.035,45.116,43.607,45.116,199036,0
2012-09-28,44.902,45.184,44.63,44.804,91506,0
2012-10-01,45.232,46.216,45.049,45.613,308721,0
2012-10-02,45.847,46.013,45.222,45.613,128353,0
2012-10-03,45.632,45.885,44.931,45.174,141723,0
2012-10-04,45.438,46.157,45.322,46.148,128716,0
2012-10-05,45.857,46.246,45.528,45.594,125981,0
2012-10-08,45.447,45.866,45.447,45.505,45262,0
2012-10-09,45.594,45.672,44.464,44.531,84699,0
2012-10-10,44.699,44.699,43.567,44.015,132564,0
2012-10-11,44.406,44.519,43.743,44.005,142733,0
2012-10-12,43.958,44.386,43.422,43.657,73638,0
2012-10-15,43.675,43.929,43.383,43.657,59855,0
2012-10-16,43.801,44.044,42.663,43.567,164427,0
2012-10-17,43.529,44.249,42.37,43.345,214263,0
2012-10-18,43.432,44.212,43.392,43.986,175482,0
2012-10-19,43.831,44.66,43.607,44.445,212050,0
2012-10-22,44.493,44.493,43.782,43.939,135872,0
2012-10-23,43.657,44.084,43.519,44.044,395791,0
2012-10-24,44.337,44.337,42.945,43.081,109685,0
2012-10-25,43.481,43.675,41.981,42.741,271013,0
2012-10-26,42.799,43.753,42.673,43.666,148969,0
2012-10-31,43.695,43.695,42.741,43.49,76086,0
2012-11-01,43.481,44.114,43.072,44.054,245489,0
2012-11-02,44.025,44.64,43.081,43.471,282627,0
2012-11-05,43.519,43.903,42.818,43.1,97421,0
2012-11-06,43.325,44.317,43.158,44.212,95503,0
2012-11-07,43.657,43.657,42.36,42.36,213521,0
2012-11-08,42.165,42.468,41.679,41.718,95251,0
2012-11-09,41.465,42.009,41.289,41.387,90018,0
2012-11-12,41.767,41.767,40.753,41.055,96173,0
2012-11-13,40.939,41.347,40.512,40.656,91957,0
2012-11-14,40.842,41.981,40.09,40.724,256008,0
2012-11-15,41.874,43.763,41.708,43.091,403875,0
2012-11-16,43.791,43.831,42.741,43.704,243888,0
2012-11-19,43.748,45.963,43.748,45.963,227553,0
2012-11-20,45.731,45.731,44.386,45.222,163916,0
2012-11-21,45.428,46.266,44.99,45.973,154938,0
2012-11-23,45.993,46.256,45.993,46.256,43483,0
2012-11-26,45.749,46.741,45.749,46.741,251080,0
2012-11-27,46.789,47.083,46.033,46.859,220408,0
2012-11-28,46.354,47.082,45.827,46.849,134866,0
2012-11-29,47.259,47.755,47.102,47.716,138821,0
2012-11-30,47.463,47.716,46.597,47.044,280604,0
2012-12-03,46.948,47.678,46.334,46.839,280556,0
2012-12-04,46.627,46.988,46.256,46.714,178477,0
2012-12-05,46.928,47.775,46.597,47.473,220037,0
2012-12-06,47.463,47.853,46.889,47.026,86400,0
2012-12-07,47.492,47.64,47.073,47.308,224068,0
2012-12-10,47.531,47.678,46.751,47.404,129941,0
2012-12-11,47.784,48.106,47.063,47.735,211420,0
2012-12-12,48.027,48.027,46.948,47.007,212316,0
2012-12-13,47.131,47.348,46.421,46.849,93974,0
2012-12-14,46.76,47.259,46.518,46.733,160917,0
2012-12-17,47.017,47.348,46.706,47.338,91232,0
2012-12-18,47.424,47.64,46.607,47.24,194497,0
2012-12-19,47.443,47.6,47.036,47.073,132981,0
2012-12-20,47.18,47.55,47.111,47.511,116215,0
2012-12-21,47.007,47.649,45.769,47.58,443783,0
2012-12-24,47.17,47.843,46.616,47.59,125006,0
2012-12-26,47.64,47.892,47.026,47.328,153728,0
2012-12-27,47.288,47.463,46.119,46.637,90981,0
2012-12-28,46.676,47.473,46.281,47.044,223022,0
2012-12-31,46.373,48.34,46.373,48.321,180046,0
2013-01-02,48.933,49.196,48.125,48.857,278005,0
2013-01-03,49.071,49.451,48.475,48.66,159412,0
2013-01-04,48.953,48.953,48.342,48.415,128963,0
2013-01-07,48.018,48.577,47.414,47.902,152143,0
2013-01-08,47.814,47.999,47.017,47.678,261653,0
2013-01-09,47.76,49.187,47.75,49.081,174101,0
2013-01-10,48.914,49.235,48.159,48.574,166315,0
2013-01-11,48.67,48.876,48.307,48.574,85263,0
2013-01-14,48.369,48.876,47.804,48.728,96779,0
2013-01-15,48.485,49.703,48.203,49.343,121192,0
2013-01-16,49.343,49.508,48.953,49.441,111987,0
2013-01-17,49.624,50.18,49.167,49.956,165790,0
2013-01-18,49.782,50.374,49.762,50.249,78850,0
2013-01-22,50.384,50.473,50.121,50.344,280246,0
2013-01-23,50.151,50.151,49.441,49.926,431881,0
2013-01-24,50.083,53.025,50.043,52,264230,0
2013-01-25,51.427,52.43,51.154,52.187,183298,0
2013-01-28,52.099,52.099,51.241,51.817,194801,0
2013-01-29,51.758,52.263,51.211,52.109,146522,0
2013-01-30,52.089,52.529,51.768,52.079,128502,0
2013-01-31,51.846,52.519,51.611,51.914,139582,0
2013-02-01,51.516,52.39,50.92,52.109,152924,0
2013-02-04,52.01,52.479,51.436,52.099,174938,0
2013-02-05,52.341,52.556,51.748,52.079,136206,0
2013-02-06,51.99,52.479,51.897,52.42,88235,0
2013-02-07,52.4,52.643,51.961,52.538,157704,0
2013-02-08,52.46,53.112,52.46,52.985,131308,0
2013-02-11,52.782,53.15,52.623,52.975,114214,0
2013-02-12,53.044,53.463,52.653,53.305,82357,0
2013-02-13,53.453,53.512,53.209,53.463,112559,0
2013-02-14,53.453,53.529,53.315,53.453,227552,0
2013-02-15,53.473,53.521,53.189,53.277,236178,0
2013-02-19,53.345,54.465,53.325,54.426,181974,0
2013-02-20,54.289,54.411,53.295,53.433,138633,0
2013-02-21,53.558,53.666,52.584,52.995,106194,0
2013-02-22,53.247,53.404,52.236,53.267,98272,0
2013-02-25,53.567,53.567,51.827,51.837,141753,0
2013-02-26,52.01,52.772,51.145,52.01,391473,0
2013-02-27,50.969,52.556,50.95,51.728,174138,0
2013-02-28,51.621,52.351,51.486,51.523,176556,0
2013-03-01,51.106,52.925,51.106,52.613,196303,0
2013-03-04,52.565,53.063,51.923,52.945,178804,0
2013-03-05,53.286,53.872,52.877,53.286,125371,0
2013-03-06,53.305,53.637,52.935,53.492,102970,0
2013-03-07,53.433,53.92,53.14,53.666,157814,0
2013-03-08,54.174,54.174,53.277,53.512,152801,0
2013-03-11,53.335,53.597,53.228,53.529,144137,0
2013-03-12,53.463,53.755,53.228,53.686,111601,0
2013-03-13,52.119,53.325,51.64,53.17,222940,0
2013-03-14,53.463,53.696,52.945,53.656,143453,0
2013-03-15,53.686,53.822,52.129,52.732,297117,0
2013-03-18,52.519,52.762,51.99,52.546,118037,0
2013-03-19,52.673,52.858,52.02,52.273,102727,0
2013-03-20,52.565,52.925,52.361,52.925,68694,0
2013-03-21,52.935,53.305,52.312,52.8,107886,0
2013-03-22,52.945,54.338,52.896,53.872,134697,0
2013-03-25,54.203,54.795,53.315,54.036,127434,0
2013-03-26,54.378,55.77,54.269,55.642,372182,0
2013-03-27,55.449,56.666,55.02,56.267,191083,0
2013-03-28,56.383,57.221,55.887,56.811,230410,0
2013-04-01,56.373,56.802,55.273,55.632,187548,0
2013-04-02,55.927,56.052,54.7,54.972,138872,0
2013-04-03,54.914,54.982,54.174,54.562,213657,0
2013-04-04,54.484,55.195,53.627,53.802,387458,0
2013-04-05,53.073,54.016,53.073,53.968,104255,0
2013-04-08,54.134,54.406,53.746,54.289,63384,0
2013-04-09,54.289,54.765,54.279,54.562,110132,0
2013-04-10,54.572,56.305,54.572,55.74,136946,0
2013-04-11,55.566,56.373,55.001,55.75,101929,0
2013-04-12,55.36,55.536,53.374,53.529,173405,0
2013-04-15,53.102,53.102,48.407,49.371,1256849,0
2013-04-16,49.673,52.079,49.673,51.427,470447,0
2013-04-17,51.125,52.4,50.404,50.93,408677,0
2013-04-18,50.589,51.368,50.502,51.29,193949,0
2013-04-19,51.368,52.129,50.988,51.28,179579,0
2013-04-22,51.388,51.456,50.298,50.89,303367,0
2013-04-23,51.261,51.64,50.784,51.611,215124,0
2013-04-24,51.368,51.427,50.269,50.687,311673,0
2013-04-25,50.969,51.125,50.005,50.073,227984,0
2013-04-26,50.043,50.083,49.381,49.576,158148,0
2013-04-29,49.936,50.288,49.663,49.81,209549,0
2013-04-30,49.576,50.121,49.576,50.121,152105,0
2013-05-01,49.81,50.325,49.508,49.517,285901,0
2013-05-02,49.898,50.998,49.898,50.988,155607,0
2013-05-03,51.783,52.216,51.037,51.788,167403,0
2013-05-06,51.817,52.575,51.817,52.331,80546,0
2013-05-07,52.341,52.838,52.206,52.819,64186,0
2013-05-08,52.633,52.8,52.187,52.732,133574,0
2013-05-09,52.713,52.975,52.44,52.538,153870,0
2013-05-10,52.613,53.189,52.321,53.179,141469,0
2013-05-13,53.025,53.558,52.683,52.742,90321,0
2013-05-14,52.683,53.968,52.683,53.792,287355,0
2013-05-15,53.802,54.134,53.558,53.736,174658,0
2013-05-16,53.746,54.046,53.512,53.597,226850,0
2013-05-17,53.997,54.426,53.179,54.289,357114,0
2013-05-20,53.91,54.542,53.587,53.842,110979,0
2013-05-21,53.958,54.465,53.597,53.91,100193,0
2013-05-22,54.036,54.368,52.828,53.092,195151,0
2013-05-23,52.138,53.209,52.138,52.623,87491,0
2013-05-24,52.4,53.005,51.329,52.673,89514,0
2013-05-28,53.374,53.374,52.81,53.063,194239,0
2013-05-29,52.713,53.295,52.246,53.179,172321,0
2013-05-30,53.492,53.558,52.819,53.277,65195,0
2013-05-31,52.828,53.404,52.119,52.4,115755,0
2013-06-03,52.575,53.112,51.748,52.965,193504,0
2013-06-04,53.112,53.473,51.923,52.351,128578,0
2013-06-05,52.341,53.228,52.216,53.092,152617,0
2013-06-06,53.015,54.388,52.935,54.378,171290,0
2013-06-07,54.855,55.623,54.204,55.469,180033,0
2013-06-10,55.546,55.835,54.651,55.205,94916,0
2013-06-11,54.406,54.942,53.9,54.874,142968,0
2013-06-12,55.37,55.399,54.572,55.028,161262,0
2013-06-13,55.215,56.189,54.932,56.022,192600,0
2013-06-14,56.081,56.081,55.252,55.556,160073,0
2013-06-17,56.072,56.548,55.701,56.49,111694,0
2013-06-18,56.676,56.86,56.15,56.422,130477,0
2013-06-19,56.462,56.85,56.383,56.471,143012,0
2013-06-20,55.76,56.874,53.209,53.637,258272,0
2013-06-21,53.726,54.199,52.302,52.47,402503,0
2013-06-24,51.885,53.676,51.856,53.13,198377,0
2013-06-25,53.558,53.987,52.81,53.755,81954,0
2013-06-26,48.689,50.151,46.315,48.106,845262,0
2013-06-27,48.057,48.087,47.308,47.62,476755,0
2013-06-28,47.395,48.264,47.233,47.921,271474,0
2013-07-01,47.6,48.718,47.25,48.699,270959,0
2013-07-02,49.118,49.508,48.788,49.431,174777,0
2013-07-03,49.157,49.644,48.436,48.788,104984,0
2013-07-05,49.391,49.782,49.021,49.605,188488,0
2013-07-08,49.653,49.663,48.718,49.314,169689,0
2013-07-09,49.411,50.292,49.09,49.634,158794,0
2013-07-10,49.663,49.801,48.788,49.091,115421,0
2013-07-11,49.653,50.319,48.709,49.753,182281,0
2013-07-12,49.547,50.269,49.391,49.858,150685,0
2013-07-15,49.733,50.384,49.411,49.489,152161,0
2013-07-16,49.653,49.893,48.387,49.071,228102,0
2013-07-17,49.547,51.008,48.321,49.985,139501,0
2013-07-18,49.946,50.404,49.071,49.352,164875,0
2013-07-19,49.255,49.956,49.092,49.663,126586,0
2013-07-22,49.421,50.473,49.421,50.404,88420,0
2013-07-23,50.502,51.631,50.493,51.506,185715,0
2013-07-24,51.496,51.942,50.687,50.871,234987,0
2013-07-25,50.667,50.842,50.043,50.618,172496,0
2013-07-26,50.21,51.201,49.819,51.135,132943,0
2013-07-29,50.998,51.466,50.716,50.754,72196,0
2013-07-30,50.95,51.456,50.785,51.418,108587,0
2013-07-31,51.418,52.603,51.31,52,203967,0
2013-08-01,52.283,55.595,52.283,53.764,327749,0
2013-08-02,53.463,54.388,52.39,53.948,218697,0
2013-08-05,53.958,54.448,53.005,53.13,96822,0
2013-08-06,52.782,53.083,51.961,52.089,88598,0
2013-08-07,51.923,52.148,51.408,51.699,112708,0
2013-08-08,51.788,52.915,51.699,52.858,57023,0
2013-08-09,52.623,53.17,52.44,53.044,84230,0
2013-08-12,52.584,52.985,52.351,52.858,119508,0
2013-08-13,52.81,54.016,52.653,53.978,89764,0
2013-08-14,53.881,55.36,53.384,55.283,194667,0
2013-08-15,54.805,55.508,53.365,53.627,232677,0
2013-08-16,53.295,53.666,52.722,52.722,80773,0
2013-08-19,52.538,53.295,51.932,52,60145,0
2013-08-20,51.961,53.155,51.885,52.896,75191,0
2013-08-21,52.722,53.14,51.524,51.875,75024,0
2013-08-22,51.885,52.236,49.663,51.904,76534,0
2013-08-23,51.914,52.713,51.338,52.519,133052,0
2013-08-26,52.633,53.891,52.02,53.755,183606,0
2013-08-27,53.16,53.676,52.321,52.985,151233,0
2013-08-28,53.035,53.696,52.584,53.577,194947,0
2013-08-29,53.558,53.978,53.374,53.938,140769,0
2013-08-30,53.716,53.978,53.247,53.822,118309,0
2013-09-03,54.465,54.747,53.219,53.433,89669,0
2013-09-04,53.453,55.108,53.102,54.396,166980,0
2013-09-05,54.552,54.581,53.102,54.046,109818,0
2013-09-06,54.446,54.446,52.995,54.026,52834,0
2013-09-09,53.666,55.254,53.666,55.176,85792,0
2013-09-10,55.293,55.595,54.825,55.321,90154,0
2013-09-11,55.321,55.321,53.597,53.802,110102,0
2013-09-12,53.792,54.775,53.558,54.309,61891,0
2013-09-13,54.542,54.952,53.958,54.718,53618,0
2013-09-16,55.38,55.73,54.154,55.409,89252,0
2013-09-17,55.409,55.77,55.038,55.459,56552,0
2013-09-18,55.517,57.347,55.341,57.268,95947,0
2013-09-19,57.59,57.894,56.724,57.63,88152,0
2013-09-20,57.669,57.727,56.452,57.025,389823,0
2013-09-23,56.676,58.156,56.411,58.136,156984,0
2013-09-24,57.707,59.315,56.782,56.949,199629,0
2013-09-25,56.85,57.24,55.907,56.733,183198,0
2013-09-26,56.831,57.397,56.353,57.172,198809,0
2013-09-27,56.676,57.172,56.353,56.733,156555,0
2013-09-30,55.954,56.85,54.727,56.373,236690,0
2013-10-01,55.263,56.072,54.631,55.058,319691,0
2013-10-02,54.601,55.479,54.358,55.283,227328,0
2013-10-03,55.098,55.273,54.436,54.904,130519,0
2013-10-04,54.775,55.681,54.775,55.566,86671,0
2013-10-07,54.874,55.498,54.835,55.303,122135,0
2013-10-08,55.469,55.585,55.028,55.088,119530,0
2013-10-09,55.137,55.488,54.542,55.137,83487,0
2013-10-10,55.711,57.172,55.098,57.015,84615,0
2013-10-11,56.695,56.792,55.897,56.353,166155,0
2013-10-14,56.228,56.324,55.897,56.16,131443,0
2013-10-15,55.917,56.091,55.331,55.662,93317,0
2013-10-16,55.75,56.179,54.661,55.389,254813,0
2013-10-17,55.508,56.714,54.631,56.626,261756,0
2013-10-18,56.967,58.204,56.237,57.94,183814,0
2013-10-21,58.146,58.72,57.571,58.625,194803,0
2013-10-22,59.373,59.85,58.633,59.714,126000,0
2013-10-23,59.286,60.151,58.798,59.177,120045,0
2013-10-24,59.072,60.103,57.97,59.393,124153,0
2013-10-25,59.694,60.123,58.615,59.032,121893,0
2013-10-28,59.177,59.616,58.954,59.606,84104,0
2013-10-29,59.84,60.629,59.84,60.259,122818,0
2013-10-30,60.463,61.107,59.597,60.103,129493,0
2013-10-31,59.461,60.374,58.828,58.906,131866,0
2013-11-01,58.808,59.343,57.932,58.625,155473,0
2013-11-04,58.876,60.25,58.876,60.007,204662,0
2013-11-05,59.88,60.453,59.567,59.684,100316,0
2013-11-06,59.85,60.512,56.733,59.899,59765,0
2013-11-07,60.034,60.58,59.052,60.161,260833,0
2013-11-08,60.161,60.23,58.039,58.427,134319,0
2013-11-11,58.486,59.091,57.989,58.984,141713,0
2013-11-12,59.236,59.441,58.194,58.437,171659,0
2013-11-13,58.233,58.768,57.786,58.496,111947,0
2013-11-14,58.398,59.499,58.049,59.256,95501,0
2013-11-15,59.509,61.925,59.509,61.342,135140,0
2013-11-18,61.682,61.807,59.967,60.289,123640,0
2013-11-19,60.453,60.951,59.441,60.123,103409,0
2013-11-20,60.191,60.376,59.451,59.83,74757,0
2013-11-21,59.83,61.963,59.616,61.672,102073,0
2013-11-22,61.876,62.38,61.135,61.633,155165,0
2013-11-25,61.72,61.72,60.123,60.6,93549,0
2013-11-26,60.639,61.905,60.132,61.163,165228,0
2013-11-27,61.302,62.079,60.6,61.856,117683,0
2013-11-29,62.099,62.316,61.155,61.915,68023,0
2013-12-02,61.925,61.925,60.512,61.426,142841,0
2013-12-03,61.515,61.827,60.017,60.132,150236,0
2013-12-04,59.87,60.064,59.196,59.558,199732,0
2013-12-05,59.928,60.736,58.555,60.6,210938,0
2013-12-06,61.362,61.554,60.492,60.745,158450,0
2013-12-09,61.135,61.135,59.159,59.48,189155,0
2013-12-10,59.49,59.967,58.156,58.506,190900,0
2013-12-11,58.759,59.042,57.64,57.804,136885,0
2013-12-12,57.727,58.243,56.782,57.561,138222,0
2013-12-13,57.707,58.575,57.327,57.456,93549,0
2013-12-16,57.834,59.48,57.737,59.072,268021,0
2013-12-17,58.896,59.997,58.243,59.792,117409,0
2013-12-18,59.782,61.604,59.48,61.117,298727,0
2013-12-19,60.872,60.97,58.575,58.768,177449,0
2013-12-20,58.72,59.393,57.649,58.506,539533,0
2013-12-23,58.759,60.044,58.496,59.276,198397,0
2013-12-24,59.246,60.357,59.246,59.85,48168,0
2013-12-26,60.171,60.61,59.694,59.899,112136,0
2013-12-27,60.151,60.745,59.177,60.23,163791,0
2013-12-30,60.103,60.347,59.353,60.007,140890,0
2013-12-31,60.259,60.679,60.017,60.22,144295,0
2014-01-02,59.792,60.492,59.139,60.289,168865,0
2014-01-03,60.289,61.352,59.84,61.143,118917,0
2014-01-06,61.212,62.256,60.629,60.951,125076,0
2014-01-07,60.931,61.72,60.357,61.455,151264,0
2014-01-08,61.312,61.455,58.595,59.675,290409,0
2014-01-09,60.024,60.23,57.989,58.341,156909,0
2014-01-10,58.166,58.671,57.727,58.126,148490,0
2014-01-13,57.727,58.476,57.153,57.786,199629,0
2014-01-14,58.069,58.526,57.483,58.38,108749,0
2014-01-15,58.408,58.585,58.039,58.253,98083,0
2014-01-16,58.039,58.633,56.733,56.986,173955,0
2014-01-17,56.831,57.249,56.169,56.52,116555,0
2014-01-21,56.958,57.347,56.413,56.646,118402,0
2014-01-22,56.89,57.659,56.53,56.811,130929,0
2014-01-23,57.182,57.182,56.462,56.686,225200,0
2014-01-24,56.821,57.278,55.293,55.662,271470,0
2014-01-27,55.701,55.78,53.746,54.066,340008,0
2014-01-28,51.261,51.846,48.263,48.515,698413,0
2014-01-29,47.735,48.633,47.502,48.018,339801,0
2014-01-30,48.321,48.689,47.814,48.097,330457,0
2014-01-31,47.25,48.369,46.869,47.853,280959,0
2014-02-03,47.853,47.853,45.544,46.723,313474,0
2014-02-04,47.688,47.931,46.723,47.385,267597,0
2014-02-05,47.434,47.979,46.76,47.395,195015,0
2014-02-06,47.56,47.853,47.22,47.706,213790,0
2014-02-07,47.823,48.837,47.19,47.96,207541,0
2014-02-10,47.873,48.263,47.215,48.097,119315,0
2014-02-11,47.969,49.118,47.511,49.021,209640,0
2014-02-12,49.225,49.567,48.213,48.584,127114,0
2014-02-13,48.311,50.433,48.311,50.325,206604,0
2014-02-14,49.898,50.852,49.898,50.249,163616,0
2014-02-18,53.832,54.862,50.126,50.754,237363,0
2014-02-19,50.637,50.959,49.206,49.673,196855,0
2014-02-20,49.576,50.23,49.172,49.819,253216,0
2014-02-21,49.733,50.073,48.857,49.557,307528,0
2014-02-24,49.508,51.251,49.177,50.871,204446,0
2014-02-25,51.037,51.468,50.354,51.221,292231,0
2014-02-26,51.193,51.669,50.278,50.394,248450,0
2014-02-27,50.19,50.645,49.708,50.22,183782,0
2014-02-28,50.32,51.865,50.23,51.446,244461,0
2014-03-03,51.076,51.436,49.792,50.249,119288,0
2014-03-04,50.93,52.37,50.93,52.089,231609,0
2014-03-05,51.66,51.942,50.842,50.959,152837,0
2014-03-06,51.616,51.616,50.24,51.211,150461,0
2014-03-07,51.533,52.079,51.223,51.768,104019,0
2014-03-10,51.601,52.538,51.601,52.246,107387,0
2014-03-11,52.43,52.44,51.808,52.129,170107,0
2014-03-12,51.98,52.307,51.738,52.167,132313,0
2014-03-13,52.42,52.42,49.743,51.221,248833,0
2014-03-14,50.92,51.647,50.493,51.28,125019,0
2014-03-17,51.98,52.565,51.348,52.216,177336,0
2014-03-18,52.148,52.732,52.148,52.584,134969,0
2014-03-19,52.489,52.848,52.197,52.46,124037,0
2014-03-20,52.41,52.975,52.197,52.742,91327,0
2014-03-21,53.209,53.512,52.499,52.643,167790,0
2014-03-24,52.519,52.878,51.067,51.64,163371,0
2014-03-25,51.516,51.516,47.601,48.174,365644,0
2014-03-26,48.963,49.001,47.56,48.009,188950,0
2014-03-27,47.853,48.564,47.745,47.969,147456,0
2014-03-28,47.989,48.894,47.473,47.678,141744,0
2014-03-31,48.097,49.609,47.58,49.138,306909,0
2014-04-01,49.187,49.275,48.183,48.505,216079,0
2014-04-02,48.699,49.196,48.125,49.051,157670,0
2014-04-03,49.147,49.304,47.814,48.446,157120,0
2014-04-04,48.798,48.867,47.328,47.892,142636,0
2014-04-07,48.164,48.505,47.385,47.511,160013,0
2014-04-08,47.57,47.863,46.637,46.686,166659,0
2014-04-09,46.938,47.434,46.206,46.538,282408,0
2014-04-10,47.278,47.784,44.804,47.18,394916,0
2014-04-11,47.063,49.441,46.276,49.177,332831,0
2014-04-14,49.177,49.653,48.748,49.118,132642,0
2014-04-15,49.157,49.361,48.116,48.718,118924,0
2014-04-16,49.167,49.314,47.453,47.823,251205,0
2014-04-17,49.663,52.236,46.468,47.56,315572,0
2014-04-21,46.597,47.8,45.438,46.483,200042,0
2014-04-22,46.413,47.328,46.033,46.918,152018,0
2014-04-23,47.443,48.495,47.16,47.765,165176,0
2014-04-24,47.911,48.213,47.541,47.823,142563,0
2014-04-25,47.502,47.668,46.697,47.338,152531,0
2014-04-28,47.951,48.369,47.094,48.037,154826,0
2014-04-29,48.33,48.614,47.61,47.725,126420,0
2014-04-30,47.6,47.706,46.627,47.492,202001,0
2014-05-01,47.23,47.804,47.073,47.58,340208,0
2014-05-02,48.047,48.426,47.338,47.58,180010,0
2014-05-05,47.22,47.784,46.909,47.57,122932,0
2014-05-06,47.492,48.164,46.958,47.64,162565,0
2014-05-07,47.59,48.338,47.24,48.223,190023,0
2014-05-08,48.057,49.031,47.873,48.456,158359,0
2014-05-09,48.144,49.157,48.087,48.982,113061,0
2014-05-12,49.255,50.618,49.255,49.898,180156,0
2014-05-13,49.858,50.141,49.157,49.917,241996,0
2014-05-14,49.917,49.956,48.738,49.147,202152,0
2014-05-15,48.817,49.187,48.574,48.943,279670,0
2014-05-16,48.768,49.488,48.643,49.381,175196,0
2014-05-19,49.294,50.131,48.718,49.868,112549,0
2014-05-20,49.624,49.634,48.594,48.992,186441,0
2014-05-21,49.021,49.936,48.894,49.683,140775,0
2014-05-22,49.801,50.608,49.801,50.335,76816,0
2014-05-23,50.453,50.453,49.858,50.035,97889,0
2014-05-27,50.364,50.92,50.259,50.852,104337,0
2014-05-28,50.551,50.969,50.384,50.862,154419,0
2014-05-29,50.92,51.388,50.637,51.338,93142,0
2014-05-30,51.398,51.728,50.774,51.145,132349,0
2014-06-02,51.64,51.895,50.697,51.66,134997,0
2014-06-03,51.32,51.738,50.536,50.735,164148,0
2014-06-04,50.697,52.312,50.511,52.167,179276,0
2014-06-05,52.099,52.995,51.446,52.975,141186,0
2014-06-06,53.257,54.007,52.539,53.463,122964,0
2014-06-09,53.286,54.094,53.267,53.597,111108,0
2014-06-10,53.295,53.637,52.732,53.112,98891,0
2014-06-11,52.867,53.237,52.848,53.17,288037,0
2014-06-12,53.247,53.384,52.529,53.335,262186,0
2014-06-13,53.482,53.482,52.02,52.197,130369,0
2014-06-16,52.167,52.945,52.167,52.828,453578,0
2014-06-17,53.073,54.144,52.603,53.656,175829,0
2014-06-18,53.549,54.962,53.228,54.914,176256,0
2014-06-19,54.952,55.088,54.531,54.932,138368,0
2014-06-20,55.078,55.576,55.078,55.526,208294,0
2014-06-23,55.082,55.935,55.082,55.429,203004,0
2014-06-24,55.897,56.072,55.166,55.508,265184,0
2014-06-25,55.215,55.897,54.942,55.566,164424,0
2014-06-26,55.576,55.858,54.972,55.632,173717,0
2014-06-27,55.263,56.189,55.263,55.935,310800,0
2014-06-30,55.632,56.393,55.321,56.081,201618,0
2014-07-01,56.012,57.153,56.012,57.045,214199,0
2014-07-02,56.94,57.551,56.558,57.503,305296,0
2014-07-03,57.446,57.551,57.105,57.307,187779,0
2014-07-07,57.259,57.541,54.904,55.556,298588,0
2014-07-08,55.691,55.82,54.894,55.623,187401,0
2014-07-09,55.76,55.76,55.235,55.459,202144,0
2014-07-10,54.532,55.877,53.978,55.498,169273,0
2014-07-11,55.283,55.576,54.69,55.312,148753,0
2014-07-14,55.75,55.75,55.078,55.215,135170,0
2014-07-15,55.068,55.944,54.755,54.982,132090,0
2014-07-16,55.35,55.73,54.406,54.532,145581,0
2014-07-17,53.852,55.108,53.025,53.891,538819,0
2014-07-18,53.453,55.118,53.453,54.845,152444,0
2014-07-21,54.94,54.94,53.627,54.562,197679,0
2014-07-22,54.795,55.536,54.552,54.765,127771,0
2014-07-23,54.727,54.727,54.016,54.436,130699,0
2014-07-24,54.621,55.479,54.406,54.765,153692,0
2014-07-25,54.378,55.147,53.812,55.118,290730,0
2014-07-28,55.058,55.058,54.174,54.581,86300,0
2014-07-29,54.765,55.147,54.416,54.737,71203,0
2014-07-30,55.078,55.283,54.518,55.147,74719,0
2014-07-31,54.601,55.166,54.513,54.932,199902,0
2014-08-01,54.962,55.078,53.696,53.987,151384,0
2014-08-04,54.085,55.321,53.746,55.108,102272,0
2014-08-05,54.982,55.711,54.795,55.185,99815,0
2014-08-06,55.205,56.608,54.855,56.228,129812,0
2014-08-07,55.907,56.87,55.907,56.568,121498,0
2014-08-08,56.548,57.531,55.983,57.221,98342,0
2014-08-11,57.551,57.59,57.035,57.317,105159,0
2014-08-12,57.125,57.551,56.49,56.782,93958,0
2014-08-13,56.831,57.347,56.578,56.811,131459,0
2014-08-14,56.85,57.143,56.383,56.714,98173,0
2014-08-15,57.357,57.551,56.022,56.568,156360,0
2014-08-18,56.996,57.6,56.87,57.551,102332,0
2014-08-19,57.523,57.551,56.976,57.298,191124,0
2014-08-20,57.249,57.249,56.333,56.422,120755,0
2014-08-21,56.353,56.666,55.77,56.305,120010,0
2014-08-22,56.324,56.558,55.556,55.604,70320,0
2014-08-25,55.721,56.14,55.127,55.449,58469,0
2014-08-26,55.469,55.74,55.02,55.156,120774,0
2014-08-27,55.419,57.551,55.205,57.231,224180,0
2014-08-28,56.996,57.192,56.286,56.363,180986,0
2014-08-29,56.363,56.889,55.877,56.247,103033,0
2014-09-02,56.403,56.714,55.82,55.897,91667,0
2014-09-03,56.237,56.237,55.185,55.399,234139,0
2014-09-04,55.613,56.084,54.874,54.992,163374,0
2014-09-05,54.681,55.283,54.388,55.001,190739,0
2014-09-08,55.02,55.02,54.328,54.552,127398,0
2014-09-09,54.378,54.795,53.063,53.325,229926,0
2014-09-10,53.267,53.862,53.194,53.666,191295,0
2014-09-11,53.315,54.358,53.315,53.832,236188,0
2014-09-12,53.92,54.279,53.015,53.792,228921,0
2014-09-15,53.802,54.24,53.305,53.938,173838,0
2014-09-16,53.891,54.611,53.549,54.416,182849,0
2014-09-17,54.051,55.508,54.051,54.7,235457,0
2014-09-18,54.765,55.887,54.378,55.652,131595,0
2014-09-19,55.691,56.305,54.631,54.805,315324,0
2014-09-22,54.426,54.874,53.852,54.164,103473,0
2014-09-23,53.948,54.904,53.558,54.378,246209,0
2014-09-24,54.328,54.845,54.034,54.621,132167,0
2014-09-25,54.631,54.874,53.905,54.532,280623,0
2014-09-26,54.581,54.825,53.968,54.601,109454,0
2014-09-29,54.134,55.038,53.842,54.581,165096,0
2014-09-30,54.504,54.932,54.26,54.513,210694,0
2014-10-01,54.532,55.166,54.075,54.124,273332,0
2014-10-02,53.773,54.436,53.696,54.075,157120,0
2014-10-03,54.775,54.952,53.872,54.094,149144,0
2014-10-06,54.104,54.231,53.617,53.773,119790,0
2014-10-07,53.219,53.219,52.499,52.556,148390,0
2014-10-08,52.519,53.237,51.959,53.199,99284,0
2014-10-09,53.035,53.345,52.04,52.138,131620,0
2014-10-10,51.827,52.653,51.684,51.768,144955,0
2014-10-13,51.856,53.549,51.378,52.703,166396,0
2014-10-14,53.083,54.348,52.099,52.955,193965,0
2014-10-15,52.177,53.716,51.951,53.305,191026,0
2014-10-16,52.643,53.886,51.398,53.521,276491,0
2014-10-17,54.269,54.269,52.565,52.584,263577,0
2014-10-20,52.293,53.355,52.293,53.315,129246,0
2014-10-21,53.17,54.835,53.058,54.484,113115,0
2014-10-22,54.7,55.254,54.085,54.231,122828,0
2014-10-23,54.494,55.225,54.066,55.028,176989,0
2014-10-24,55.166,55.498,54.591,55.118,104065,0
2014-10-27,54.542,55.303,54.513,55.235,83003,0
2014-10-28,55.293,57.139,55.293,56.976,127881,0
2014-10-29,57.231,57.551,56.782,57.259,72278,0
2014-10-30,56.996,57.551,56.393,57.551,207776,0
2014-10-31,57.561,58.273,57.327,57.531,217646,0
2014-11-03,57.551,57.551,55.77,55.917,250040,0
2014-11-04,55.935,56.773,55.848,56.462,140208,0
2014-11-05,56.51,56.967,56.101,56.481,111132,0
2014-11-06,56.676,57.134,56.272,57.045,106673,0
2014-11-07,56.996,57.478,56.91,57.377,167183,0
2014-11-10,57.397,57.62,57.172,57.473,152438,0
2014-11-11,57.561,57.561,57.249,57.523,72547,0
2014-11-12,57.347,57.63,57.347,57.61,118553,0
2014-11-13,57.62,57.679,56.986,57.464,90988,0
2014-11-14,57.541,57.541,56.051,56.305,87521,0
2014-11-17,55.671,56.324,55.508,55.77,61588,0
2014-11-18,55.983,56.257,55.571,55.721,81580,0
2014-11-19,55.887,56.51,54.942,55.82,108721,0
2014-11-20,55.74,56.743,55.74,56.568,87610,0
2014-11-21,57.211,57.211,56.841,57.125,117200,0
2014-11-24,57.211,57.795,56.967,57.757,111649,0
2014-11-25,57.551,58.327,57.259,57.795,96985,0
2014-11-26,57.531,57.786,57.419,57.659,172619,0
2014-11-28,57.679,57.776,56.14,56.267,203889,0
2014-12-01,56.062,57.493,55.775,56.976,180407,0
2014-12-02,57.065,57.464,56.057,56.452,108579,0
2014-12-03,56.219,57.172,55.652,55.662,103776,0
2014-12-04,55.556,55.944,55.113,55.536,100329,0
2014-12-05,55.508,56.199,54.864,55.273,134494,0
2014-12-08,55.058,55.399,54.396,54.982,172460,0
2014-12-09,54.972,57.24,54.591,56.87,239045,0
2014-12-10,56.763,57.162,54.709,54.884,159450,0
2014-12-11,55.166,56.042,54.611,55.244,145554,0
2014-12-12,54.591,54.972,53.24,53.832,190038,0
2014-12-15,54.007,54.007,52.04,52.489,309180,0
2014-12-16,52.499,52.867,52.148,52.499,199247,0
2014-12-17,52.47,53.577,52.138,53.521,201963,0
2014-12-18,53.726,54.378,53.637,54.154,156808,0
2014-12-19,53.812,54.651,53.453,53.983,407975,0
2014-12-22,53.891,54.279,53.433,54.134,103113,0
2014-12-23,54.174,55.176,54.174,54.494,86329,0
2014-12-24,54.651,54.815,53.928,54.494,33182,0
2014-12-26,54.835,55.176,54.416,54.681,56686,0
2014-12-29,54.727,55.156,54.455,54.737,89881,0
2014-12-30,54.962,55.263,54.328,54.416,38187,0
2014-12-31,54.601,55.303,53.822,54.212,101349,0
2015-01-02,54.494,54.494,52.732,52.965,76803,0
2015-01-05,52.848,53.17,51.329,51.408,110396,0
2015-01-06,50.94,52.47,49.323,49.498,172773,0
2015-01-07,49.849,49.898,48.436,48.924,232486,0
2015-01-08,49.061,50.025,48.788,49.431,191698,0
2015-01-09,49.381,49.614,48.369,48.475,149617,0
2015-01-12,49.421,49.801,48.738,49.537,182047,0
2015-01-13,49.946,51.427,49.946,51.358,204895,0
2015-01-14,50.764,52.331,50.463,51.718,175614,0
2015-01-15,51.946,51.946,50.458,51.398,358008,0
2015-01-16,51.29,52.109,50.814,52.03,147942,0
2015-01-20,52.089,52.089,51.111,51.718,162129,0
2015-01-21,51.533,52.45,51.338,52.02,230126,0
2015-01-22,51.708,53.529,51.708,53.433,199062,0
2015-01-23,53.345,53.881,53.073,53.567,234860,0
2015-01-26,53.12,54.26,53.083,54.154,221559,0
2015-01-27,52.584,52.584,48.943,49.48,892194,0
2015-01-28,48.788,49.624,46.968,47.111,416319,0
2015-01-29,47.17,49.138,46.686,48.894,246638,0
2015-01-30,48.515,49.082,48.027,48.416,291162,0
2015-02-02,48.66,49.009,47.979,48.66,227684,0
2015-02-03,48.847,49.997,48.223,49.703,195256,0
2015-02-04,49.663,50.17,49.101,49.265,167837,0
2015-02-05,49.391,50.259,49.391,50.24,191105,0
2015-02-06,49.878,50.707,49.673,50.24,340401,0
2015-02-09,49.936,50.083,48.66,49.294,246781,0
2015-02-10,48.738,49.547,47.892,48.233,174919,0
2015-02-11,48.067,48.263,47.348,47.483,124680,0
2015-02-12,47.59,48.087,47.131,47.395,164686,0
2015-02-13,47.463,47.823,46.849,47.63,205089,0
2015-02-17,47.24,48.169,46.819,48.077,279499,0
2015-02-18,47.853,48.416,47.375,47.902,211483,0
2015-02-19,47.794,48.223,47.16,47.725,234185,0
2015-02-20,47.804,48.047,47.141,47.64,387363,0
2015-02-23,47.492,47.951,47.063,47.62,213852,0
2015-02-24,47.823,48.047,47.044,47.131,127342,0
2015-02-25,46.997,47.716,46.498,47.073,196234,0
2015-02-26,47.151,47.649,46.718,47.121,146964,0
2015-02-27,47.073,47.259,46.448,46.879,200912,0
2015-03-02,46.733,46.799,46.053,46.478,235161,0
2015-03-03,46.577,47.278,46.528,46.706,485313,0
2015-03-04,46.438,46.733,46.013,46.617,144792,0
2015-03-05,46.859,46.938,46.266,46.686,210206,0
2015-03-06,46.286,47.288,45.904,46.063,323575,0
2015-03-09,46.196,46.548,45.731,45.759,304169,0
2015-03-10,45.721,46.033,45.068,45.136,310534,0
2015-03-11,45.136,46.023,45.136,45.749,256005,0
2015-03-12,45.904,47.093,45.904,46.296,209590,0
2015-03-13,46.186,46.789,46.186,46.403,201786,0
2015-03-16,46.676,47.318,46.488,46.647,163689,0
2015-03-17,46.498,46.938,46.354,46.829,283835,0
2015-03-18,46.918,47.017,46.374,46.978,356539,0
2015-03-19,46.928,47.111,46.587,46.617,333536,0
2015-03-20,46.849,47.502,46.849,47.434,318132,0
2015-03-23,47.404,49.157,47.404,49.128,173854,0
2015-03-24,48.807,49.401,47.96,48.116,319572,0
2015-03-25,48.193,49.644,47.348,47.385,212362,0
2015-03-26,47.328,47.735,46.186,46.413,193981,0
2015-03-27,46.286,46.528,46.063,46.206,165126,0
2015-03-30,46.256,46.256,45.74,45.769,194085,0
2015-03-31,45.544,45.847,45.116,45.302,178211,0
2015-04-01,45.496,45.788,45.155,45.428,320805,0
2015-04-02,45.447,46.988,45.447,46.714,233619,0
2015-04-06,46.714,47.083,46.167,46.839,134421,0
2015-04-07,46.879,47.502,46.637,46.869,163223,0
2015-04-08,46.696,47.17,46.657,46.978,136065,0
2015-04-09,46.958,47.259,45.933,46.128,187492,0
2015-04-10,46.448,46.597,45.399,45.817,215957,0
2015-04-13,45.691,46.789,45.574,46.607,155269,0
2015-04-14,46.968,47.044,46.081,46.938,125076,0
2015-04-15,46.849,47.288,46.364,46.384,166848,0
2015-04-16,47.453,48.397,46.637,47.541,336255,0
2015-04-17,46.909,47.131,45.603,46.538,293180,0
2015-04-20,46.696,48.41,46.374,48.009,226749,0
2015-04-21,48.193,48.253,47.658,48.047,188527,0
2015-04-22,47.989,48.485,46.686,47.22,169157,0
2015-04-23,47.036,48.525,46.751,48.397,161943,0
2015-04-24,48.272,48.311,47.544,47.931,120991,0
2015-04-27,47.911,48.574,47.716,48.243,120558,0
2015-04-28,48.369,49.441,48.233,49.314,211793,0
2015-04-29,49.206,49.567,47.863,48.416,184430,0
2015-04-30,49.352,49.352,46.889,47.073,209077,0
2015-05-01,47.121,48.515,46.548,47.111,128877,0
2015-05-04,48.535,48.535,47.18,47.658,177755,0
2015-05-05,47.453,48.213,46.607,46.958,149003,0
2015-05-06,47.017,47.443,46.438,46.938,91575,0
2015-05-07,46.741,47.989,46.176,47.61,122829,0
2015-05-08,48.193,48.193,47.18,47.502,119942,0
2015-05-11,47.58,48.144,47.141,47.22,122408,0
2015-05-12,47.62,47.649,46.266,47.24,127034,0
2015-05-13,47.298,47.541,46.839,47.278,275210,0
2015-05-14,47.328,48.164,46.997,47.833,109776,0
2015-05-15,47.873,47.883,47.131,47.357,111114,0
2015-05-18,47.151,47.72,46.819,47.17,116307,0
2015-05-19,47.036,47.073,46.508,46.899,112363,0
2015-05-20,46.538,47.111,46.334,46.819,122714,0
2015-05-21,46.647,47.093,46.286,46.334,119636,0
2015-05-22,46.305,46.676,45.632,45.993,72397,0
2015-05-26,45.662,45.662,44.035,45.242,258798,0
2015-05-27,45.428,46.099,45,45.953,107311,0
2015-05-28,45.924,46.627,45.652,46.072,154205,0
2015-05-29,45.895,46.488,45.049,45.371,121071,0
2015-06-01,45.778,45.778,44.22,44.357,172729,0
2015-06-02,44.133,45.428,43.701,44.833,178841,0
2015-06-03,44.863,45.312,44.541,45.01,180325,0
2015-06-04,44.814,45.03,44.327,44.6,96530,0
2015-06-05,44.65,44.794,43.831,44.65,197165,0
2015-06-08,44.64,45.222,44.317,44.436,126515,0
2015-06-09,44.396,44.794,44.074,44.133,130503,0
2015-06-10,44.416,45.145,44.133,44.699,211293,0
2015-06-11,44.67,45,44.133,44.63,162243,0
2015-06-12,44.541,44.66,44.173,44.6,91292,0
2015-06-15,44.173,45.164,43.929,44.883,120968,0
2015-06-16,44.774,45.391,44.66,44.912,79071,0
2015-06-17,44.746,45.02,44.005,44.163,96734,0
2015-06-18,44.212,45.486,44.212,45.399,125488,0
2015-06-19,45.381,46.053,44.99,45.837,214415,0
2015-06-22,46.157,46.276,45.505,45.817,93654,0
2015-06-23,45.769,46.134,45.632,45.933,86367,0
2015-06-24,46.053,46.354,45.914,46.033,114191,0
2015-06-25,45.963,45.963,45.447,45.662,137811,0
2015-06-26,45.895,46.236,45.428,45.759,382520,0
2015-06-29,45.524,45.652,44.794,44.814,140686,0
2015-06-30,44.804,45.371,44.367,44.396,191227,0
2015-07-01,44.726,45.672,44.377,45,186486,0
2015-07-02,45.116,45.544,44.406,44.96,88005,0
2015-07-06,44.699,45.371,44.386,45.068,112445,0
2015-07-07,44.912,45.242,44.445,44.941,116757,0
2015-07-08,44.6,45.088,44.337,44.951,217190,0
2015-07-09,45.381,46.138,44.794,45.623,262373,0
2015-07-10,45.857,46.958,45.662,46.928,198397,0
2015-07-13,47.102,47.443,46.706,47.278,144382,0
2015-07-14,47.063,47.502,46.468,47.24,217323,0
2015-07-15,47.073,47.288,46.498,46.958,157124,0
2015-07-16,47.21,47.21,43.158,43.355,510369,0
2015-07-17,43.178,43.567,39.965,41.202,1329426,0
2015-07-20,41.085,42.138,40.422,42.018,493836,0
2015-07-21,41.971,42.018,41.23,41.407,421749,0
2015-07-22,41.026,41.494,40.646,41.006,531729,0
2015-07-23,41.144,41.144,40.08,40.288,489112,0
2015-07-24,39.975,40.492,39.126,39.399,242348,0
2015-07-27,38.904,39.702,38.611,38.933,163174,0
2015-07-28,39.196,39.361,38.26,39.264,157321,0
2015-07-29,39.332,39.575,39.031,39.196,123228,0
2015-07-30,39.051,39.439,38.427,39.021,114704,0
2015-07-31,36.897,39.721,36.897,39.604,117683,0
2015-08-03,39.683,39.683,38.592,38.981,128240,0
2015-08-04,39.126,39.517,38.767,38.923,106285,0
2015-08-05,39.244,39.489,38.27,38.718,123022,0
2015-08-06,38.651,38.651,37.795,38.232,132182,0
2015-08-07,38.077,38.748,37.755,38.134,134831,0
2015-08-10,38.445,39.041,38.163,38.601,144792,0
2015-08-11,38.397,38.524,37.755,38.202,216517,0
2015-08-12,38.116,38.116,37.121,37.355,145409,0
2015-08-13,37.305,37.656,36.673,36.878,98479,0
2015-08-14,36.722,37.414,36.673,37.364,100124,0
2015-08-17,36.995,37.851,36.859,37.335,102073,0
2015-08-18,37.151,37.578,37.043,37.286,86053,0
2015-08-19,37.21,37.9,36.781,37.474,134215,0
2015-08-20,37.325,37.824,37.092,37.23,157936,0
2015-08-21,36.586,38.037,36.371,37.151,227562,0
2015-08-24,35.952,37.454,35.592,36.927,368999,0
2015-08-25,37.755,37.948,36.84,37.141,296157,0
2015-08-26,37.063,38.338,36.129,38.124,386218,0
2015-08-27,38.407,38.748,37.861,38.641,236701,0
2015-08-28,38.474,38.942,37.795,38.786,230127,0
2015-08-31,38.651,40.219,38.445,40.19,187411,0
2015-09-01,39.498,39.663,38.057,38.407,209384,0
2015-09-02,38.835,38.835,37.938,38.524,125693,0
2015-09-03,38.631,38.845,38.242,38.574,165331,0
2015-09-04,38.116,38.407,37.394,37.843,117271,0
2015-09-08,38.329,38.445,37.938,38.407,74655,0
2015-09-09,38.688,38.845,37.735,37.785,190285,0
2015-09-10,37.755,38.445,37.656,38.087,78715,0
2015-09-11,37.795,38.242,37.569,38.124,98993,0
2015-09-14,38.087,38.397,37.706,38.397,119839,0
2015-09-15,38.397,38.865,38.252,38.583,73012,0
2015-09-16,38.718,39.361,38.611,39.332,74863,0
2015-09-17,39.352,39.761,38.894,38.951,75028,0
2015-09-18,38.407,38.816,38.183,38.289,217087,0
2015-09-21,38.631,39.419,38.455,39.001,86773,0
2015-09-22,38.554,38.904,38.124,38.796,145000,0
2015-09-23,38.942,39.293,38.534,39.107,238701,0
2015-09-24,38.961,39.585,38.436,39.479,346299,0
2015-09-25,39.906,40.422,38.971,40.239,222119,0
2015-09-28,40.004,40.353,38.564,38.641,135495,0
2015-09-29,38.728,39.264,38.202,38.767,261756,0
2015-09-30,39.061,39.226,38.037,39.011,313821,0
2015-10-01,39.001,39.117,38.124,38.514,219345,0
2015-10-02,38.252,38.786,37.755,38.786,238242,0
2015-10-05,39.186,41.094,38.474,40.987,130808,0
2015-10-06,40.822,40.822,39.575,39.771,246867,0
2015-10-07,39.975,41.913,39.975,41.377,167453,0
2015-10-08,41.407,42.165,41.202,41.999,187512,0
2015-10-09,42.195,43.033,41.874,42.555,171389,0
2015-10-12,42.653,42.75,42.235,42.331,129174,0
2015-10-13,42.264,42.935,42.235,42.429,157217,0
2015-10-14,42.37,42.37,40.939,41.016,158553,0
2015-10-15,41.144,42.078,40.91,41.981,135652,0
2015-10-16,42.078,42.282,40.891,41.347,114602,0
2015-10-19,40.996,41.212,40.646,41.055,150214,0
2015-10-20,40.512,40.512,35.632,36.927,797286,0
2015-10-21,37.424,38.661,36.732,36.868,352125,0
2015-10-22,36.771,37.034,35.554,35.632,297495,0
2015-10-23,35.942,36.129,35.202,36.03,255696,0
2015-10-26,36.1,36.528,35.193,36.303,139247,0
2015-10-27,36.255,36.499,35.291,35.679,137296,0
2015-10-28,35.818,37.474,35.689,37.276,196037,0
2015-10-29,37.053,37.938,36.917,37.531,132779,0
2015-10-30,37.56,38.116,37.092,37.151,147257,0
2015-11-02,37.18,37.676,36.751,37.492,172276,0
2015-11-03,37.521,39.071,37.384,38.358,250974,0
2015-11-04,38.436,38.951,37.843,37.89,150831,0
2015-11-05,37.9,38.116,37.492,37.676,130827,0
2015-11-06,37.521,38.564,37.21,38.436,133394,0
2015-11-09,38.427,38.67,37.588,37.834,117188,0
2015-11-10,37.834,38.087,36.965,37.531,184123,0
2015-11-11,37.834,37.89,37.043,37.053,146025,0
2015-11-12,36.692,37.656,35.962,36.03,182069,0
2015-11-13,35.768,36.84,35.242,35.349,191620,0
2015-11-16,35.222,35.962,34.969,35.902,132368,0
2015-11-17,36.01,37.063,34.882,36.148,179708,0
2015-11-18,36.216,36.84,35.942,36.479,135652,0
2015-11-19,36.4,36.859,36.07,36.538,127644,0
2015-11-20,36.781,37.716,36.781,37.636,187102,0
2015-11-23,37.521,37.997,37.364,37.666,118812,0
2015-11-24,37.483,37.977,37.024,37.861,110596,0
2015-11-25,37.928,38.348,37.616,38.212,68905,0
2015-11-27,38.116,38.748,37.928,38.26,53809,0
2015-11-30,38.28,38.621,37.578,37.871,198089,0
2015-12-01,38.067,38.368,37.005,37.394,169798,0
2015-12-02,37.355,38.713,37.024,38.183,192850,0
2015-12-03,38.309,38.786,37.735,38.163,240766,0
2015-12-04,38.144,38.971,37.814,38.923,310638,0
2015-12-07,38.806,39.061,38.338,38.728,328402,0
2015-12-08,38.338,38.338,37.384,37.56,279342,0
2015-12-09,37.276,38.106,36.82,37.131,158553,0
2015-12-10,37.053,37.598,36.692,37.521,131853,0
2015-12-11,36.732,37.541,36.732,37.17,270280,0
2015-12-14,37.238,37.706,36.499,36.692,588605,0
2015-12-15,36.927,37.335,36.235,36.633,287532,0
2015-12-16,36.878,36.878,36.1,36.361,202402,0
2015-12-17,36.557,36.751,35.952,36.245,268329,0
2015-12-18,36.275,36.557,35.603,36.03,747070,0
2015-12-21,36.197,36.741,36.03,36.712,192030,0
2015-12-22,36.985,37.958,36.741,37.636,172886,0
2015-12-23,37.696,38.464,37.384,38.299,159272,0
2015-12-24,38.338,38.651,38.037,38.436,49745,0
2015-12-28,38.348,38.348,37.19,37.315,121692,0
2015-12-29,37.521,37.735,36.927,37.248,127494,0
2015-12-30,37.238,37.374,36.459,36.557,49240,0
2015-12-31,36.499,37.005,36.313,36.45,141784,0
2016-01-04,35.893,36.371,35.058,36.07,169265,0
2016-01-05,36.119,36.187,35.583,36.03,118231,0
2016-01-06,35.554,36.07,35.476,35.893,119592,0
2016-01-07,37.706,39.031,37.068,38.057,366806,0
2016-01-08,38.163,38.674,37.286,37.588,217856,0
2016-01-11,37.775,38.134,37.464,37.861,201253,0
2016-01-12,38.124,38.661,37.112,37.814,199832,0
2016-01-13,37.977,38.111,36.576,36.955,173588,0
2016-01-14,37.22,38.368,36.616,37.881,190169,0
2016-01-15,36.995,38.077,35.932,38.047,214191,0
2016-01-19,37.977,38.67,36.907,37.248,306633,0
2016-01-20,36.692,37.696,35.823,37.335,334702,0
2016-01-21,37.305,38.338,37.141,37.928,179474,0
2016-01-22,38.407,38.913,37.844,38.144,155454,0
2016-01-25,37.851,38.319,36.39,36.489,182391,0
2016-01-26,36.683,37.335,35.718,36.985,118075,0
2016-01-27,36.801,37.305,35.058,36.643,113311,0
2016-01-28,34.083,36.509,28.859,29.429,1042217,0
2016-01-29,30.178,35.115,29.908,34.57,730051,0
2016-02-01,34.287,34.755,33.08,34.326,202166,0
2016-02-02,34.043,34.043,33.421,33.548,130129,0
2016-02-03,33.898,34.004,32.495,33.791,110415,0
2016-02-04,33.772,34.872,33.762,34.706,145513,0
2016-02-05,34.56,35.222,34.385,34.59,154877,0
2016-02-08,34.385,36.633,34.093,36.38,286893,0
2016-02-09,36.04,37.394,35.613,36.917,302869,0
2016-02-10,37.121,38.358,36.792,36.995,191424,0
2016-02-11,36.459,36.732,35.426,36.4,148571,0
2016-02-12,36.712,37.325,35.981,37.17,130641,0
2016-02-16,37.606,38.579,37.121,38.252,311696,0
2016-02-17,38.232,39.575,38.096,39.097,215062,0
2016-02-18,39.071,39.673,38.865,39.206,237449,0
2016-02-19,39.126,39.151,38.524,38.951,401706,0
2016-02-22,39.264,40.452,39.264,40.004,281512,0
2016-02-23,40.13,40.569,39.146,39.429,176893,0
2016-02-24,39.087,40.288,38.574,39.975,167753,0
2016-02-25,40.16,40.724,39.848,40.694,239559,0
2016-02-26,40.975,41.609,40.243,41.444,322016,0
2016-02-29,41.521,42.255,40.837,41.189,268104,0
2016-03-01,41.559,42.287,41.051,41.589,204898,0
2016-03-02,41.492,41.716,40.94,41.344,201825,0
2016-03-03,41.539,42.478,41.267,42.36,290498,0
2016-03-04,42.448,43.23,42.389,42.927,96582,0
2016-03-07,42.82,43.611,42.512,43.551,153638,0
2016-03-08,43.102,44.069,42.008,42.057,189274,0
2016-03-09,42.311,43.249,41.672,43.191,172281,0
2016-03-10,43.465,44.412,42.732,43.503,213866,0
2016-03-11,43.708,44.303,43.376,43.836,206640,0
2016-03-14,43.836,44.226,43.055,43.651,166439,0
2016-03-15,43.513,43.513,42.301,42.683,131556,0
2016-03-16,42.498,43.064,42.225,42.683,124641,0
2016-03-17,42.77,43.591,42.537,43.455,296885,0
2016-03-18,43.151,43.151,41.492,41.999,453601,0
2016-03-21,41.755,42.942,41.755,42.878,205548,0
2016-03-22,42.605,43.035,42.498,42.586,114427,0
2016-03-23,42.683,42.977,42.331,42.37,141758,0
2016-03-24,42.419,44.049,42.017,44.001,220424,0
2016-03-28,44.03,44.851,44.02,44.402,170149,0
2016-03-29,44.255,45.261,43.661,45.096,179873,0
2016-03-30,45.271,45.632,44.647,44.861,124112,0
2016-03-31,44.763,45.202,44.343,44.988,141634,0
2016-04-01,44.518,44.518,42.996,44.02,162798,0
2016-04-04,44.188,45.018,43.581,44.343,152978,0
2016-04-05,44.049,44.91,43.718,43.747,167080,0
2016-04-06,43.895,44.442,43.455,44.049,107157,0
2016-04-07,43.934,44.284,42.987,43.571,117025,0
2016-04-08,43.991,44.538,43.415,44.179,231239,0
2016-04-11,44.499,44.812,43.376,43.727,136157,0
2016-04-12,43.924,44.856,43.651,44.323,104117,0
2016-04-13,44.753,45.745,44.188,45.311,150114,0
2016-04-14,45.466,46.248,44.9,45.896,255976,0
2016-04-15,45.652,45.984,45.398,45.77,125914,0
2016-04-18,45.524,46.59,45.524,46.531,106360,0
2016-04-19,46.793,46.883,46.346,46.386,87494,0
2016-04-20,46.471,46.793,45.438,46.64,97463,0
2016-04-21,45.731,45.886,45.038,45.398,159670,0
2016-04-22,45.408,46.258,44.998,45.613,221521,0
2016-04-25,45.447,45.954,45.291,45.934,103163,0
2016-04-26,46.15,46.6,45.105,46.511,97859,0
2016-04-27,46.64,47.655,45.934,47.556,136567,0
2016-04-28,49.423,52.421,47.175,47.566,811717,0
2016-04-29,47.576,48.006,44.284,44.667,348180,0
2016-05-02,45.086,45.086,43.591,44.939,476504,0
2016-05-03,44.508,45.613,44.149,45.38,292780,0
2016-05-04,45.418,46.669,44.886,46.268,212151,0
2016-05-05,46.376,46.531,45.018,45.028,172735,0
2016-05-06,44.792,46.396,44.743,46.366,114823,0
2016-05-09,46.218,46.684,45.828,46.376,80961,0
2016-05-10,46.451,46.62,45.984,46.208,77219,0
2016-05-11,45.925,46.501,45.554,45.779,106921,0
2016-05-12,45.994,46.258,44.677,44.861,207260,0
2016-05-13,44.812,46.356,44.495,44.978,238665,0
2016-05-16,45.36,46.004,44.188,44.217,221112,0
2016-05-17,44.373,44.373,42.273,42.898,357735,0
2016-05-18,42.917,43.747,42.79,43.23,174651,0
2016-05-19,43.269,43.708,42.654,42.898,187423,0
2016-05-20,43.249,43.269,42.654,43.093,164888,0
2016-05-23,43.151,43.366,42.429,42.488,105651,0
2016-05-24,42.556,43.679,42.556,43.191,119845,0
2016-05-25,43.181,43.405,42.79,43.025,114300,0
2016-05-26,42.967,43.249,42.478,42.507,111736,0
2016-05-27,42.6,43.198,42.335,43.168,82852,0
2016-05-31,43.266,43.727,42.738,42.796,133830,0
2016-06-01,42.943,43.237,42.229,43.168,118110,0
2016-06-02,42.532,43.012,42.305,42.835,89553,0
2016-06-03,43.775,43.98,42.639,43.903,209483,0
2016-06-06,44.049,45.862,43.815,45.627,147042,0
2016-06-07,45.442,46.184,45.119,45.548,112905,0
2016-06-08,45.627,46.184,45.108,46.079,90877,0
2016-06-09,45.765,46.009,45.166,45.862,129769,0
2016-06-10,45.363,46.089,45.138,46.019,99716,0
2016-06-13,45.853,46.372,45.304,45.646,170491,0
2016-06-14,45.804,46.126,44.975,45.363,123588,0
2016-06-15,45.48,46.044,45.118,45.442,129444,0
2016-06-16,45.204,45.393,44.823,45.333,98319,0
2016-06-17,45.578,47.429,45.578,46.97,284487,0
2016-06-20,47.488,48.34,47.047,48.007,119877,0
2016-06-21,47.891,47.919,47.224,47.742,84991,0
2016-06-22,47.596,48.066,47.342,47.655,49873,0
2016-06-23,47.949,49.438,47.851,49.378,106831,0
2016-06-24,47.576,48.635,47.15,48.183,198309,0
2016-06-27,47.636,48.026,46.523,47.019,110489,0
2016-06-28,47.469,47.841,47.019,47.292,88688,0
2016-06-29,47.891,48.986,47.449,48.937,64620,0
2016-06-30,49.163,50.318,48.33,50.28,157417,0
2016-07-01,50.192,50.682,49.692,49.742,87356,0
2016-07-05,49.771,49.771,48.321,48.841,89941,0
2016-07-06,48.537,49.261,48.164,49.046,133405,0
2016-07-07,49.368,49.535,48.527,48.947,105779,0
2016-07-08,49.487,49.805,48.667,49.535,149298,0
2016-07-11,49.936,50.328,49.418,50.251,97568,0
2016-07-12,50.622,50.858,50.094,50.152,146604,0
2016-07-13,50.387,50.535,49.662,50.476,120959,0
2016-07-14,50.476,50.702,49.849,50.202,102848,0
2016-07-15,50.584,50.749,50.162,50.749,164145,0
2016-07-18,50.545,50.794,50.172,50.602,74349,0
2016-07-19,50.692,50.789,50.222,50.476,75179,0
2016-07-20,50.692,51.044,50.142,50.584,64271,0
2016-07-21,50.759,50.759,49.652,49.771,49946,0
2016-07-22,49.682,50.995,49.438,50.739,69508,0
2016-07-25,50.848,50.848,50.251,50.486,55141,0
2016-07-26,50.525,50.946,49.594,49.722,83239,0
2016-07-27,49.692,50.31,48.928,50.232,136778,0
2016-07-28,52.092,52.092,49.809,49.976,150597,0
2016-07-29,49.956,50.357,49.202,50.251,157962,0
2016-08-01,50.407,50.838,49.771,50.044,71034,0
2016-08-02,50.202,50.314,49.34,49.622,90036,0
2016-08-03,49.771,50.103,49.153,49.809,86756,0
2016-08-04,49.712,50.261,49.584,49.771,71350,0
2016-08-05,50.016,50.602,49.936,50.112,110323,0
2016-08-08,50.167,50.688,50.128,50.502,89523,0
2016-08-09,50.334,50.937,50.021,50.256,166631,0
2016-08-10,50.285,50.598,49.912,50.482,261171,0
2016-08-11,50.57,50.943,50.373,50.551,215825,0
2016-08-12,50.305,50.589,49.323,50.098,143979,0
2016-08-15,50.403,51.65,50.403,51.601,171019,0
2016-08-16,51.463,51.562,50.708,50.923,166324,0
2016-08-17,50.835,51.217,50.373,50.992,141756,0
2016-08-18,51.09,51.935,50.855,51.925,89926,0
2016-08-19,51.935,52.122,51.443,52.102,81463,0
2016-08-22,51.866,52.976,51.532,52.847,87755,0
2016-08-23,52.781,52.781,51.827,52.476,121224,0
2016-08-24,52.466,52.466,49.931,50.826,140593,0
2016-08-25,50.865,50.963,50.177,50.422,107565,0
2016-08-26,50.561,51.022,50.059,50.903,90907,0
2016-08-29,50.972,51.385,50.796,51.345,58383,0
2016-08-30,51.179,51.915,51.061,51.817,87660,0
2016-08-31,51.591,51.905,50.618,50.786,186270,0
2016-09-01,48.803,51.217,48.803,49.411,1580399,0
2016-09-02,51.542,52.327,50.963,51.876,316692,0
2016-09-06,51.827,51.827,49.244,49.626,534177,0
2016-09-07,49.361,50.177,47.721,50.157,696693,0
2016-09-08,49.499,49.539,48.488,48.863,405946,0
2016-09-09,48.577,48.713,46.417,46.454,360856,0
2016-09-12,45.944,46.828,45.876,46.524,298321,0
2016-09-13,45.984,46.454,45.336,45.827,256698,0
2016-09-14,45.66,46.034,44.599,44.845,239596,0
2016-09-15,44.796,46.122,44.129,45.984,196791,0
2016-09-16,45.66,46.249,45.587,45.719,293223,0
2016-09-19,45.621,46.209,45.042,45.572,151242,0
2016-09-20,45.808,46.229,45.15,46.151,285878,0
2016-09-21,46.534,46.769,45.788,46.093,278011,0
2016-09-22,46.484,47.093,46.122,47.016,266996,0
2016-09-23,46.828,47.212,46.494,46.583,191320,0
2016-09-26,46.16,46.348,45.317,45.473,245015,0
2016-09-27,45.16,45.458,44.948,45.425,216795,0
2016-09-28,45.689,46.239,45.277,46.084,231636,0
2016-09-29,46.749,46.749,45.051,45.405,152409,0
2016-09-30,45.857,46.444,45.217,46.229,234540,0
2016-10-03,47.34,49.391,47.32,48.203,712307,0
2016-10-04,48.478,48.478,46.672,47.143,288819,0
2016-10-05,47.212,47.645,47.016,47.044,132624,0
2016-10-06,47.025,47.025,45.769,45.798,221055,0
2016-10-07,45.847,46.554,45.63,46.444,237132,0
2016-10-10,46.544,47.496,46.358,47.427,153095,0
2016-10-11,47.987,47.987,46.454,46.759,105366,0
2016-10-12,46.739,46.798,46.229,46.524,118177,0
2016-10-13,48.066,48.646,46.348,46.524,293686,0
2016-10-14,46.868,46.987,45.376,45.719,172711,0
2016-10-17,45.66,45.709,45.169,45.326,181199,0
2016-10-18,45.68,45.749,45.237,45.366,155945,0
2016-10-19,45.237,46.573,45.169,46.199,168594,0
2016-10-20,45.954,46.368,45.817,46.16,110988,0
2016-10-21,45.473,46.034,45.307,46.004,135758,0
2016-10-24,46.102,46.888,46.102,46.838,147868,0
2016-10-25,46.888,47.378,46.444,47.035,238921,0
2016-10-26,46.544,47.083,46.249,46.544,211045,0
2016-10-27,51.012,52.288,48.607,48.753,309917,0
2016-10-28,49.146,49.146,45.709,46.249,340625,0
2016-10-31,45.905,46.739,45.905,46.348,319763,0
2016-11-01,46.444,46.643,45.88,46.151,244878,0
2016-11-02,46.004,46.102,45.217,45.267,279037,0
2016-11-03,45.512,45.512,44.039,44.235,189925,0
2016-11-04,44.434,45.169,44.188,44.629,325721,0
2016-11-07,45.709,47.133,45.415,46.544,247867,0
2016-11-08,46.299,46.739,45.709,46.544,156352,0
2016-11-09,46.139,46.732,45.646,46.238,401962,0
2016-11-10,46.829,48.506,46.387,47.421,551685,0
2016-11-11,47.668,48.309,46.879,48.161,403200,0
2016-11-14,48.605,48.702,47.766,48.309,318980,0
2016-11-15,48.062,48.062,46.434,46.979,262216,0
2016-11-16,46.979,47.323,46.288,46.387,420300,0
2016-11-17,46.683,47.075,45.992,46.337,205284,0
2016-11-18,46.534,46.683,46.042,46.238,245487,0
2016-11-21,46.484,46.484,44.858,45.252,295202,0
2016-11-22,45.548,46.929,45.154,46.879,414817,0
2016-11-23,46.583,47.273,46.434,47.125,260377,0
2016-11-25,47.273,47.471,46.633,47.125,81993,0
2016-11-28,46.979,47.372,46.434,46.732,232023,0
2016-11-29,46.929,47.372,46.387,47.225,329052,0
2016-11-30,47.225,47.421,45.154,45.252,540581,0
2016-12-01,45.252,45.795,43.971,44.315,296149,0
2016-12-02,44.315,44.512,43.971,44.169,264031,0
2016-12-05,44.512,45.055,44.119,44.512,243677,0
2016-12-06,44.562,45.499,44.069,45.499,213704,0
2016-12-07,45.4,46.238,44.661,46.238,303124,0
2016-12-08,46.337,47.273,45.696,47.175,244604,0
2016-12-09,47.225,47.915,46.78,47.273,236233,0
2016-12-12,47.027,47.421,45.992,46.188,178413,0
2016-12-13,46.434,46.78,45.302,45.844,224757,0
2016-12-14,45.548,46.238,45.351,45.795,175373,0
2016-12-15,45.746,46.534,45.302,45.646,228525,0
2016-12-16,45.942,46.732,45.548,46.337,577677,0
2016-12-19,46.387,46.732,45.45,45.795,165138,0
2016-12-20,45.844,46.238,45.598,46.188,194846,0
2016-12-21,46.139,46.387,45.4,46.188,100289,0
2016-12-22,46.139,46.139,44.907,45.252,150535,0
2016-12-23,45.351,45.548,45.105,45.351,172231,0
2016-12-27,45.351,46.583,45.302,46.092,156097,0
2016-12-28,46.092,46.288,45.154,45.598,157689,0
2016-12-29,45.646,46.484,45.598,46.238,173527,0
2016-12-30,46.288,46.434,45.942,46.337,260746,0
2017-01-03,46.732,46.829,46.188,46.633,271189,0
2017-01-04,47.075,48.012,46.829,47.963,250880,0
2017-01-05,47.569,47.766,47.175,47.471,223193,0
2017-01-06,47.52,47.52,46.683,47.075,213645,0
2017-01-09,47.075,47.075,46.092,46.139,293311,0
2017-01-10,46.238,46.238,45.598,45.844,302849,0
2017-01-11,45.844,45.844,44.069,44.907,431743,0
2017-01-12,44.069,44.365,42.221,42.935,728537,0
2017-01-13,42.985,43.971,42.985,43.379,571249,0
2017-01-17,43.035,43.281,42.443,42.788,520139,0
2017-01-18,42.837,42.837,42.098,42.393,315249,0
2017-01-19,42.393,42.689,42.098,42.344,268349,0
2017-01-20,42.246,43.083,42.146,42.985,411824,0
2017-01-23,42.886,43.379,42.196,42.443,290659,0
2017-01-24,42.492,43.281,42.098,42.639,274415,0
2017-01-25,43.231,43.231,42.048,42.739,391477,0
2017-01-26,42.542,42.985,41.901,42.294,440453,0
2017-01-27,42.246,42.294,41.309,41.506,320075,0
2017-01-30,41.408,41.456,40.866,41.259,318315,0
2017-01-31,41.012,42.196,41.012,42.098,350095,0
2017-02-01,42.393,43.035,42.048,42.146,564347,0
2017-02-02,40.52,43.035,39.238,42.542,820477,0
2017-02-03,42.886,43.576,42.344,42.935,466044,0
2017-02-06,42.739,43.33,42.492,42.689,393454,0
2017-02-07,42.985,43.33,42.542,42.886,396862,0
2017-02-08,42.689,43.674,42.146,43.626,480490,0
2017-02-09,43.478,44.71,43.33,44.119,507824,0
2017-02-10,44.257,44.456,43.465,43.762,192776,0
2017-02-13,43.911,44.109,43.168,43.317,213153,0
2017-02-14,43.118,43.218,42.623,43.069,242161,0
2017-02-15,42.871,43.366,42.772,43.366,147441,0
2017-02-16,43.267,43.515,42.822,43.465,196048,0
2017-02-17,43.515,43.515,42.871,43.118,204271,0
2017-02-21,43.168,43.267,42.276,42.772,124139,0
2017-02-22,42.673,42.945,42.276,42.92,132501,0
2017-02-23,42.97,43.862,42.574,43.366,276976,0
2017-02-24,43.069,43.762,42.723,43.712,269765,0
2017-02-27,43.762,44.406,43.614,44.356,399740,0
2017-02-28,44.208,44.306,43.614,43.911,364380,0
2017-03-01,44.504,45.446,44.208,45.346,486632,0
2017-03-02,45.396,45.396,44.059,44.159,247068,0
2017-03-03,44.109,44.406,43.564,43.762,138359,0
2017-03-06,43.515,43.614,43.045,43.614,154616,0
2017-03-07,43.465,43.614,43.069,43.267,253102,0
2017-03-08,43.366,43.564,42.574,42.574,139374,0
2017-03-09,42.623,43.639,42.623,43.515,248642,0
2017-03-10,42.772,44.109,42.623,43.069,446966,0
2017-03-13,43.069,43.564,43.069,43.415,139368,0
2017-03-14,43.317,43.639,42.92,43.218,237733,0
2017-03-15,43.515,44.159,43.218,43.96,250168,0
2017-03-16,44.009,45.025,43.96,44.851,265985,0
2017-03-17,44.9,44.975,43.862,44.851,424632,0
2017-03-20,44.851,45,44.554,44.703,134916,0
2017-03-21,44.9,45.148,44.059,44.95,390128,0
2017-03-22,44.753,44.753,43.911,44.257,422667,0
2017-03-23,44.159,44.456,44.009,44.208,245878,0
2017-03-24,44.356,45.074,44.356,44.9,282602,0
2017-03-27,44.356,45.148,44.356,44.9,251982,0
2017-03-28,44.703,45.247,44.554,45.247,201698,0
2017-03-29,45.148,46.287,45.049,46.187,178520,0
2017-03-30,46.138,47.871,46.138,47.772,305253,0
2017-03-31,47.624,49.059,47.624,48.662,487539,0
2017-04-03,48.662,48.911,48.268,48.515,300943,0
2017-04-04,48.465,48.935,48.168,48.565,225927,0
2017-04-05,48.812,49.059,47.673,47.772,237679,0
2017-04-06,47.772,48.069,47.375,48.019,225653,0
2017-04-07,47.772,48.118,47.525,47.574,264440,0
2017-04-10,47.574,48.218,47.327,48.069,260898,0
2017-04-11,48.019,48.317,47.772,48.218,255049,0
2017-04-12,48.118,48.268,47.525,47.722,133375,0
2017-04-13,47.673,47.772,47.128,47.228,109990,0
2017-04-17,47.277,48.168,47.277,48.069,115213,0
2017-04-18,47.871,48.317,47.525,48.317,148506,0
2017-04-19,48.415,48.662,47.97,48.415,184606,0
2017-04-20,48.515,50.074,48.465,49.653,293077,0
2017-04-21,49.604,50,49.456,49.604,209218,0
2017-04-24,50.396,50.643,49.975,50.445,181979,0
2017-04-25,50.742,51.386,50.693,50.94,230416,0
2017-04-26,50.792,51.188,50.049,50.94,429160,0
2017-04-27,51.979,54.405,50.545,51.534,405232,0
2017-04-28,51.782,52.228,50.792,51.435,257573,0
2017-05-01,51.534,51.634,50.445,50.842,239799,0
2017-05-02,50.792,52.623,50.792,52.525,341443,0
2017-05-03,52.129,52.623,51.931,52.525,156407,0
2017-05-04,52.623,52.92,52.476,52.723,239186,0
2017-05-05,52.773,53.07,52.376,52.773,178456,0
2017-05-08,52.773,52.92,52.276,52.525,121252,0
2017-05-09,52.673,53.07,52.476,52.87,177238,0
2017-05-10,52.773,53.045,52.525,52.673,129338,0
2017-05-11,52.563,52.663,51.868,52.067,173297,0
2017-05-12,51.819,51.967,51.297,51.57,158324,0
2017-05-15,51.644,52.117,51.62,51.967,137910,0
2017-05-16,53.16,53.756,52.563,53.657,282011,0
2017-05-17,53.011,53.805,52.812,53.309,232086,0
2017-05-18,53.209,53.88,53.16,53.707,294276,0
2017-05-19,53.657,54.298,53.359,53.359,137962,0
2017-05-22,53.409,54.153,53.309,54.103,108239,0
2017-05-23,54.253,54.253,53.16,53.805,170121,0
2017-05-24,53.707,54.303,52.961,53.061,211125,0
2017-05-25,53.209,53.557,52.862,53.111,277016,0
2017-05-26,53.111,53.507,52.663,53.409,121853,0
2017-05-30,53.259,53.359,52.763,52.812,142042,0
2017-05-31,53.111,53.359,52.315,53.309,262613,0
2017-06-01,53.209,53.905,53.061,53.657,324616,0
2017-06-02,53.607,54.401,53.309,53.955,142838,0
2017-06-05,53.855,54.079,53.259,53.259,95746,0
2017-06-06,53.011,53.955,52.763,53.855,169083,0
2017-06-07,53.805,54.353,53.707,54.005,142983,0
2017-06-08,54.055,54.849,53.905,54.749,154381,0
2017-06-09,54.899,55.743,54.899,55.693,200353,0
2017-06-12,55.743,56.439,54.899,55.247,172889,0
2017-06-13,55.247,55.644,54.999,55.495,142995,0
2017-06-14,55.495,55.693,55.047,55.346,148074,0
2017-06-15,54.999,55.743,54.999,55.595,105824,0
2017-06-16,54.999,55.545,54.949,55.297,284614,0
2017-06-19,55.595,55.793,55.197,55.495,116129,0
2017-06-20,55.197,55.644,54.999,55.147,75908,0
2017-06-21,55.247,55.545,54.949,55.197,185011,0
2017-06-22,55.247,56.829,54.999,56.24,299682,0
2017-06-23,56.339,56.936,56.091,56.737,705138,0
2017-06-26,56.886,57.532,56.737,57.135,124679,0
2017-06-27,57.184,58.252,56.955,57.979,215511,0
2017-06-28,58.526,58.973,58.128,58.476,216079,0
2017-06-29,58.824,58.824,57.532,57.88,112891,0
2017-06-30,57.979,58.377,57.681,57.929,134134,0
2017-07-03,58.029,58.724,57.979,58.227,68433,0
2017-07-05,58.178,58.476,57.78,58.277,113651,0
2017-07-06,57.979,58.327,57.731,58.078,172965,0
2017-07-07,58.277,58.277,57.681,57.78,170355,0
2017-07-10,57.482,58.078,57.283,57.581,138850,0
2017-07-11,57.731,58.426,57.184,58.128,260889,0
2017-07-12,58.575,58.724,57.855,58.178,175656,0
2017-07-13,58.277,58.575,57.135,58.078,618877,0
2017-07-14,58.029,58.675,57.78,58.178,192975,0
2017-07-17,57.135,57.929,56.041,57.681,251276,0
2017-07-18,57.532,57.979,57.283,57.581,130562,0
2017-07-19,57.929,57.929,57.408,57.581,222831,0
2017-07-20,57.581,57.731,57.333,57.581,159189,0
2017-07-21,57.929,58.128,57.383,57.581,175497,0
2017-07-24,57.83,57.929,57.234,57.631,233544,0
2017-07-25,57.88,57.929,57.631,57.731,137921,0
2017-07-26,57.681,58.178,57.507,57.581,192003,0
2017-07-27,57.83,60.364,57.283,58.575,366173,0
2017-07-28,58.575,58.625,57.979,58.078,174597,0
2017-07-31,58.227,58.227,57.631,57.78,202997,0
2017-08-01,57.88,58.128,57.631,57.88,196574,0
2017-08-02,57.83,58.377,57.333,57.581,156885,0
2017-08-03,57.581,57.681,57.383,57.532,131735,0
2017-08-04,57.631,57.88,57.283,57.482,104255,0
2017-08-07,57.581,58.277,57.333,58.029,101226,0
2017-08-08,58.029,59.072,57.581,58.575,136004,0
2017-08-09,58.327,58.625,57.954,58.526,233321,0
2017-08-10,58.426,58.873,58.128,58.227,156599,0
2017-08-11,57.968,58.417,57.37,57.968,193756,0
2017-08-14,58.267,59.414,58.118,59.115,146823,0
2017-08-15,59.115,59.962,58.965,59.862,219792,0
2017-08-16,59.962,60.46,59.912,60.161,238886,0
2017-08-17,60.012,60.261,59.813,60.012,310111,0
2017-08-18,59.613,60.161,59.563,59.813,443166,0
2017-08-21,59.763,59.763,58.965,59.015,281501,0
2017-08-22,59.165,59.165,58.741,59.065,186544,0
2017-08-23,58.766,59.264,58.666,58.816,180463,0
2017-08-24,59.065,59.763,58.566,59.314,153913,0
2017-08-25,59.364,59.563,58.666,58.716,193344,0
2017-08-28,58.965,59.065,58.517,58.716,283869,0
2017-08-29,58.367,58.566,58.068,58.317,207827,0
2017-08-30,58.267,58.417,57.769,57.819,287249,0
2017-08-31,58.168,58.566,58.068,58.517,138275,0
2017-09-01,58.566,58.965,58.342,58.915,130602,0
2017-09-05,58.716,59.065,58.168,58.267,128459,0
2017-09-06,58.467,58.616,57.968,58.218,114029,0
2017-09-07,58.068,58.267,57.769,58.068,133088,0
2017-09-08,58.068,58.317,57.968,58.218,118792,0
2017-09-11,58.616,58.766,58.168,58.566,192523,0
2017-09-12,58.616,58.616,58.068,58.118,133972,0
2017-09-13,58.018,58.218,57.719,58.118,168732,0
2017-09-14,57.968,58.467,57.57,57.769,197670,0
2017-09-15,57.869,60.012,57.619,59.613,519405,0
2017-09-18,59.713,60.161,59.563,59.813,132201,0
2017-09-19,59.763,60.61,59.613,60.46,173357,0
2017-09-20,60.261,60.859,60.161,60.56,225548,0
2017-09-21,60.411,60.809,60.311,60.809,128009,0
2017-09-22,60.71,61.457,60.61,61.308,248689,0
2017-09-25,61.208,62.105,61.208,61.956,214820,0
2017-09-26,62.006,62.504,61.607,62.155,177178,0
2017-09-27,62.554,62.753,62.055,62.504,281884,0
2017-09-28,62.504,63.351,62.305,63.252,192184,0
2017-09-29,63.152,63.401,62.703,62.953,214219,0
2017-10-02,63.003,63.102,62.055,63.052,225341,0
2017-10-03,63.052,63.152,62.604,62.803,239616,0
2017-10-04,63.202,63.202,62.255,62.654,167760,0
2017-10-05,62.753,62.953,61.607,61.756,208038,0
2017-10-06,61.707,61.756,61.208,61.507,156236,0
2017-10-09,61.507,61.682,60.859,61.358,282755,0
2017-10-10,61.756,62.205,61.208,61.308,166412,0
2017-10-11,61.557,61.607,60.784,61.108,205182,0
2017-10-12,61.059,61.258,60.71,60.76,137886,0
2017-10-13,60.859,60.859,60.336,60.66,220928,0
2017-10-16,60.71,61.059,59.264,60.161,269964,0
2017-10-17,60.161,60.51,59.962,60.361,133147,0
2017-10-18,60.46,60.859,59.763,60.261,209176,0
2017-10-19,60.062,60.062,59.314,59.414,287269,0
2017-10-20,59.962,60.859,59.962,60.411,244104,0
2017-10-23,60.311,60.66,59.165,59.414,160803,0
2017-10-24,59.414,59.813,59.214,59.663,138404,0
2017-10-25,59.713,60.211,59.314,60.211,122986,0
2017-10-26,62.554,64.099,61.806,62.654,246200,0
2017-10-27,62.903,64.647,62.703,64.249,271238,0
2017-10-30,63.85,64.249,63.003,63.102,164143,0
2017-10-31,63.052,63.75,62.953,63.65,296572,0
2017-11-01,64.099,64.249,62.703,63.551,205573,0
2017-11-02,63.451,64.199,63.351,63.999,142220,0
2017-11-03,63.95,64.548,63.8,64.298,104360,0
2017-11-06,64.049,65.395,64.049,64.946,146429,0
2017-11-07,64.797,65.395,64.049,64.049,168653,0
2017-11-08,63.65,64.897,63.252,64.298,384228,0
2017-11-09,63.85,64.099,62.978,63.8,128199,0
2017-11-10,63.65,64.3,63.4,63.4,91801,0
