Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.003,11.084,10.916,11.048,18631,0
2005-02-28,10.844,11.151,10.844,11.113,54596,0
2005-03-01,10.916,11.543,10.916,11.495,94070,0
2005-03-02,11.411,11.702,11.262,11.571,134283,0
2005-03-03,11.72,11.943,11.702,11.747,95524,0
2005-03-04,11.915,11.915,11.73,11.915,312899,0
2005-03-07,11.972,12.141,11.627,11.953,142694,0
2005-03-08,12.131,12.185,11.943,12.085,125970,0
2005-03-09,12.085,12.121,11.793,12.121,111498,0
2005-03-10,12.085,12.278,11.066,11.674,137057,0
2005-03-11,11.692,11.802,11.457,11.747,52141,0
2005-03-14,11.747,11.747,11.309,11.599,30010,0
2005-03-15,11.83,11.915,11.524,11.637,78620,0
2005-03-16,11.411,11.711,11.411,11.571,56594,0
2005-03-17,11.411,11.784,11.411,11.637,88404,0
2005-03-18,11.811,11.811,11.103,11.189,245349,0
2005-03-21,11.346,11.346,10.889,10.955,57775,0
2005-03-22,11.038,11.237,10.834,10.926,116125,0
2005-03-23,10.816,11.103,10.722,10.741,136453,0
2005-03-24,10.899,10.936,10.648,10.676,82013,0
2005-03-28,10.676,10.787,10.628,10.694,136571,0
2005-03-29,10.648,10.777,10.414,10.47,57133,0
2005-03-30,10.564,10.844,10.423,10.768,89139,0
2005-03-31,10.871,10.916,10.487,10.694,52187,0
2005-04-01,10.768,10.889,10.294,10.47,27669,0
2005-04-04,10.368,10.713,10.368,10.666,39006,0
2005-04-05,10.441,10.862,10.441,10.75,84228,0
2005-04-06,10.908,10.908,10.591,10.61,101449,0
2005-04-07,10.787,11.17,10.694,11.02,71888,0
2005-04-08,10.899,11.038,10.591,10.732,85087,0
2005-04-11,10.619,10.666,10.312,10.331,58643,0
2005-04-12,10.294,10.619,10.274,10.526,60811,0
2005-04-13,10.722,10.722,10.331,10.331,14645,0
2005-04-14,10.35,10.564,10.35,10.478,58542,0
2005-04-15,10.555,10.704,10.163,10.331,79519,0
2005-04-18,10.45,10.889,10.322,10.322,60224,0
2005-04-19,10.303,10.732,10.303,10.555,134775,0
2005-04-20,10.303,10.506,10.191,10.478,465313,0
2005-04-21,10.704,10.704,10.564,10.684,24071,0
2005-04-22,10.61,10.694,10.432,10.591,24879,0
2005-04-25,10.759,10.759,10.423,10.516,34307,0
2005-04-26,10.478,10.564,10.294,10.388,177787,0
2005-04-27,10.255,10.555,10.255,10.378,14300,0
2005-04-28,10.255,10.487,10.255,10.358,133893,0
2005-04-29,10.441,10.741,10.246,10.61,139721,0
2005-05-02,10.583,10.61,10.423,10.516,43483,0
2005-05-03,10.397,10.526,10.172,10.441,96864,0
2005-05-04,10.388,11.02,10.388,10.899,67728,0
2005-05-05,10.816,10.816,10.441,10.555,71050,0
2005-05-06,10.6,10.6,10.368,10.46,53352,0
2005-05-09,10.478,10.628,10.368,10.628,42224,0
2005-05-10,10.45,10.908,10.45,10.834,59301,0
2005-05-11,10.826,10.826,10.388,10.441,39020,0
2005-05-12,10.6,10.6,10.407,10.46,111178,0
2005-05-13,10.619,10.619,10.331,10.341,51157,0
2005-05-16,10.294,10.46,10.294,10.46,30337,0
2005-05-17,10.35,10.619,10.331,10.61,100722,0
2005-05-18,10.713,10.899,10.704,10.816,79562,0
2005-05-19,10.816,10.816,10.75,10.816,38338,0
2005-05-20,10.759,10.816,10.759,10.787,29580,0
2005-05-23,10.777,10.826,10.732,10.777,118067,0
2005-05-24,10.826,11.209,10.826,11.084,93027,0
2005-05-25,10.984,11.151,10.854,10.88,33129,0
2005-05-26,10.816,11.038,10.704,10.974,83151,0
2005-05-27,11.113,11.132,11.057,11.084,23789,0
2005-05-31,11.227,11.486,11.132,11.132,44167,0
2005-06-01,11.142,11.318,11.02,11.254,47769,0
2005-06-02,11.132,11.533,10.844,11.419,172200,0
2005-06-03,11.467,11.599,11.375,11.58,73992,0
2005-06-06,11.533,11.647,11.515,11.618,94191,0
2005-06-07,11.647,11.953,11.609,11.674,84468,0
2005-06-08,11.656,11.83,11.589,11.618,56588,0
2005-06-09,11.58,11.811,11.58,11.775,42221,0
2005-06-10,11.811,11.811,11.599,11.599,12350,0
2005-06-13,11.609,11.972,11.58,11.858,48486,0
2005-06-14,11.627,11.924,11.627,11.766,38418,0
2005-06-15,11.934,12.345,11.934,12.278,81100,0
2005-06-16,12.268,12.268,11.674,12.176,74340,0
2005-06-17,12.22,12.22,11.924,12.104,77588,0
2005-06-20,12.047,12.047,11.793,11.793,12657,0
2005-06-21,11.858,12.176,11.766,12.094,32160,0
2005-06-22,12.22,12.22,12.008,12.066,34542,0
2005-06-23,11.934,12.104,11.811,11.886,42544,0
2005-06-24,11.877,12.159,11.811,11.943,178183,0
2005-06-27,11.924,12.159,11.924,12.066,25812,0
2005-06-28,12.159,12.22,12.008,12.21,61653,0
2005-06-29,12.121,12.428,12.018,12.268,42801,0
2005-06-30,12.335,12.409,12.167,12.23,32467,0
2005-07-01,12.345,12.624,12.121,12.596,67560,0
2005-07-05,12.644,13.166,12.624,12.84,86316,0
2005-07-06,12.906,12.906,12.447,12.558,48090,0
2005-07-07,12.428,12.428,12.085,12.428,49774,0
2005-07-08,12.428,12.906,12.374,12.428,104532,0
2005-07-11,12.495,12.791,12.325,12.586,109200,0
2005-07-12,12.567,12.878,12.549,12.734,92110,0
2005-07-13,12.734,12.906,12.485,12.678,57935,0
2005-07-14,12.85,12.85,11.543,12.018,102214,0
2005-07-15,12.325,12.428,12.195,12.258,102378,0
2005-07-18,12.23,12.288,11.868,12.176,50245,0
2005-07-19,12.335,12.335,11.934,12.066,204383,0
2005-07-20,12.008,12.268,11.868,12.268,44509,0
2005-07-21,12.317,12.335,11.811,11.934,34129,0
2005-07-22,11.934,12.531,11.877,12.457,64807,0
2005-07-25,12.335,12.447,12.121,12.121,33144,0
2005-07-26,12.085,12.428,12.037,12.297,252431,0
2005-07-27,12.325,12.325,11.896,12.195,37969,0
2005-07-28,12.195,12.23,11.915,12.22,63213,0
2005-07-29,12.307,12.307,11.972,11.972,23475,0
2005-08-01,12.113,12.345,12.113,12.268,54733,0
2005-08-02,12.176,12.428,12.176,12.297,49898,0
2005-08-03,12.288,12.288,11.972,12.057,105860,0
2005-08-04,12.037,12.113,11.896,12.113,22338,0
2005-08-05,11.811,12.027,11.524,11.524,308817,0
2005-08-08,11.73,11.747,11.486,11.505,152686,0
2005-08-09,11.505,11.924,11.393,11.58,24726,0
2005-08-10,11.702,11.886,11.447,11.627,20447,0
2005-08-11,11.637,12.008,11.609,11.896,42066,0
2005-08-12,11.83,11.906,11.599,11.647,41073,0
2005-08-15,11.757,11.868,11.609,11.858,20051,0
2005-08-16,11.747,11.747,11.439,11.552,41597,0
2005-08-17,11.599,11.868,11.561,11.599,21993,0
2005-08-18,11.627,11.682,11.393,11.411,25177,0
2005-08-19,11.375,11.505,11.209,11.227,7660,0
2005-08-22,11.291,11.896,11.291,11.637,56452,0
2005-08-23,11.802,11.896,11.561,11.766,43539,0
2005-08-24,11.849,12.113,11.82,11.896,240069,0
2005-08-25,11.924,12.008,11.766,11.82,23793,0
2005-08-26,11.915,11.915,11.811,11.83,28950,0
2005-08-29,11.775,11.992,11.747,11.877,36059,0
2005-08-30,11.896,11.906,11.83,11.877,209899,0
2005-08-31,11.858,12.428,11.83,12.364,62534,0
2005-09-01,12.428,12.428,12.268,12.419,50431,0
2005-09-02,12.392,12.428,12.239,12.297,34562,0
2005-09-06,12.21,12.495,12.21,12.495,29629,0
2005-09-07,12.409,12.577,12.409,12.514,33841,0
2005-09-08,12.374,12.392,12.167,12.307,102771,0
2005-09-09,12.268,12.345,12.258,12.325,84176,0
2005-09-12,12.288,12.475,12.258,12.325,124948,0
2005-09-13,12.239,12.354,12.167,12.185,73181,0
2005-09-14,12.185,12.297,11.83,11.84,28819,0
2005-09-15,11.868,11.877,11.618,11.711,83182,0
2005-09-16,11.802,11.802,11.524,11.674,175389,0
2005-09-19,11.647,11.992,11.495,11.656,140688,0
2005-09-20,11.682,11.784,11.355,11.447,119652,0
2005-09-21,11.375,11.375,10.834,10.955,89831,0
2005-09-22,10.984,10.984,10.555,10.844,255200,0
2005-09-23,10.777,10.889,10.657,10.862,252491,0
2005-09-26,10.844,11.038,10.75,10.88,163566,0
2005-09-27,10.777,11.346,10.768,10.834,183377,0
2005-09-28,10.908,11.084,10.777,10.926,47889,0
2005-09-29,10.916,10.974,10.777,10.862,68058,0
2005-09-30,10.777,11.048,10.777,10.889,94446,0
2005-10-03,11.02,11.402,11.02,11.318,109228,0
2005-10-04,11.328,11.524,11.328,11.402,148581,0
2005-10-05,11.375,11.375,10.994,11.199,100892,0
2005-10-06,11.272,11.272,11.161,11.227,211748,0
2005-10-07,11.262,11.291,11.199,11.227,24901,0
2005-10-10,11.189,11.375,11.189,11.209,200242,0
2005-10-11,11.245,11.346,11.209,11.218,37653,0
2005-10-12,11.189,11.328,11.189,11.272,115120,0
2005-10-13,11.189,11.384,11.189,11.355,260157,0
2005-10-14,11.486,11.486,11.161,11.355,199904,0
2005-10-17,11.328,11.328,11.093,11.309,140720,0
2005-10-18,11.393,11.393,10.984,11.309,278116,0
2005-10-19,11.282,11.402,11.189,11.393,169369,0
2005-10-20,11.375,11.411,11.132,11.318,106148,0
2005-10-21,11.237,11.915,11.237,11.665,107315,0
2005-10-24,11.682,12.268,11.665,12.268,101292,0
2005-10-25,12.22,12.278,12.066,12.268,95506,0
2005-10-26,12.149,12.297,12.104,12.159,62158,0
2005-10-27,12.027,12.317,11.72,11.858,38684,0
2005-10-28,11.924,12.419,11.896,12.419,44287,0
2005-10-31,12.364,12.669,12.364,12.409,84541,0
2005-11-01,12.335,13.014,12.185,12.669,207471,0
2005-11-02,12.661,13.22,12.661,13.053,87813,0
2005-11-03,13.239,13.519,12.924,13.09,72413,0
2005-11-04,13.118,13.201,12.791,12.868,118391,0
2005-11-07,12.924,13.033,12.85,12.887,130619,0
2005-11-08,13.014,13.014,12.651,12.744,82446,0
2005-11-09,12.605,12.95,12.605,12.82,77915,0
2005-11-10,12.868,12.95,12.744,12.85,170366,0
2005-11-11,12.83,12.95,12.678,12.84,82731,0
2005-11-14,12.858,12.868,12.706,12.772,30175,0
2005-11-15,12.868,12.95,12.644,12.801,35751,0
2005-11-16,12.811,12.878,12.605,12.678,72018,0
2005-11-17,12.858,12.858,12.644,12.678,186932,0
2005-11-18,12.887,12.915,12.644,12.85,126443,0
2005-11-21,12.763,12.887,12.754,12.887,63059,0
2005-11-22,12.791,13.118,12.726,13.071,47878,0
2005-11-23,13.156,13.166,12.754,12.83,22004,0
2005-11-25,13.014,13.014,12.782,12.83,6320,0
2005-11-28,12.644,12.791,12.644,12.763,54171,0
2005-11-29,12.896,12.896,12.438,12.678,58777,0
2005-11-30,12.754,12.868,12.651,12.791,110330,0
2005-12-01,12.924,12.924,12.782,12.801,169839,0
2005-12-02,12.924,13.21,12.782,13.166,80447,0
2005-12-05,13.22,13.22,12.801,12.801,98592,0
2005-12-06,12.754,12.968,12.754,12.858,70929,0
2005-12-07,12.95,13.023,12.669,12.791,76675,0
2005-12-08,12.744,13.22,12.624,12.734,98561,0
2005-12-09,12.734,12.782,12.531,12.678,166865,0
2005-12-12,12.772,12.772,12.531,12.558,84296,0
2005-12-13,12.577,12.577,12.475,12.475,25905,0
2005-12-14,12.634,12.754,12.495,12.531,38791,0
2005-12-15,12.504,12.567,12.167,12.524,46672,0
2005-12-16,12.624,12.868,12.419,12.605,176302,0
2005-12-19,12.763,12.763,12.401,12.401,37846,0
2005-12-20,12.374,12.514,12.307,12.447,45178,0
2005-12-21,12.567,12.567,12.419,12.428,32799,0
2005-12-22,12.457,12.634,12.409,12.624,35116,0
2005-12-23,12.688,12.688,12.531,12.531,21774,0
2005-12-27,12.596,12.716,12.401,12.401,56900,0
2005-12-28,12.524,12.524,12.419,12.485,11841,0
2005-12-29,12.457,12.678,12.447,12.577,41547,0
2005-12-30,12.596,12.596,12.392,12.567,43746,0
2006-01-03,12.457,12.485,12.21,12.475,65623,0
2006-01-04,12.466,12.558,12.392,12.549,93429,0
2006-01-05,12.531,12.84,12.475,12.763,53027,0
2006-01-06,12.85,12.85,12.624,12.791,58504,0
2006-01-09,12.791,13.108,12.706,13.108,45544,0
2006-01-10,13.138,13.138,12.754,13.118,40593,0
2006-01-11,13.249,13.249,12.644,12.858,73559,0
2006-01-12,12.924,12.924,12.644,12.644,27925,0
2006-01-13,12.644,13.043,12.644,12.83,57817,0
2006-01-17,12.644,13.352,12.644,13.229,86079,0
2006-01-18,13.166,13.632,13.118,13.443,64304,0
2006-01-19,13.64,14.107,13.362,13.743,112637,0
2006-01-20,13.808,14.059,13.677,13.687,58555,0
2006-01-23,13.892,14.423,13.696,14.088,100574,0
2006-01-24,14.32,14.638,14.088,14.34,80585,0
2006-01-25,14.431,14.431,13.613,13.669,41104,0
2006-01-26,13.753,14.107,13.753,14.069,107472,0
2006-01-27,13.902,14.135,13.882,14.022,30898,0
2006-01-30,13.846,14.088,13.715,13.976,27719,0
2006-01-31,13.771,14.088,13.743,14.079,162180,0
2006-02-01,14.079,14.088,13.874,13.993,34781,0
2006-02-02,14.003,14.266,13.92,14.144,39875,0
2006-02-03,14.013,14.191,14.013,14.144,39360,0
2006-02-06,14.32,14.347,14.116,14.32,87447,0
2006-02-07,14.209,14.376,14.172,14.284,54391,0
2006-02-08,14.292,14.292,14.135,14.275,73738,0
2006-02-09,14.219,15.021,14.219,14.565,76078,0
2006-02-10,14.517,14.602,14.376,14.546,53740,0
2006-02-13,14.395,14.583,14.395,14.478,97247,0
2006-02-14,14.376,14.852,14.284,14.395,88322,0
2006-02-15,14.292,15.225,14.292,15.084,51879,0
2006-02-16,15.021,15.159,14.62,14.824,41955,0
2006-02-17,14.936,14.936,14.461,14.657,91148,0
2006-02-21,14.667,14.918,14.386,14.536,255481,0
2006-02-22,14.62,14.693,14.347,14.488,35040,0
2006-02-23,14.386,14.583,14.376,14.507,73861,0
2006-02-24,14.62,14.797,14.488,14.675,48436,0
2006-02-27,14.729,15.422,14.729,15.347,57752,0
2006-02-28,15.196,15.328,14.749,14.993,104318,0
2006-03-01,14.843,15.031,14.815,14.918,32571,0
2006-03-02,14.852,14.869,14.729,14.824,28017,0
2006-03-03,14.667,15.206,14.461,14.797,21280,0
2006-03-06,14.657,15.367,14.657,15.245,57385,0
2006-03-07,15.245,15.367,15.084,15.263,43576,0
2006-03-08,15.159,15.749,15.068,15.701,73637,0
2006-03-09,15.673,15.839,15.281,15.394,44937,0
2006-03-10,15.627,15.999,15.599,15.999,34514,0
2006-03-13,16.037,16.513,16.037,16.249,100436,0
2006-03-14,16.287,16.698,16.221,16.652,94713,0
2006-03-15,16.716,16.819,16.568,16.624,22265,0
2006-03-16,16.736,16.736,16.53,16.614,105435,0
2006-03-17,16.577,16.577,16.382,16.428,217114,0
2006-03-20,16.483,16.503,16.037,16.13,83175,0
2006-03-21,16.111,16.16,15.942,16.037,38996,0
2006-03-22,15.989,16.009,15.784,15.934,45505,0
2006-03-23,15.927,15.961,15.617,15.784,21135,0
2006-03-24,15.739,15.888,15.673,15.849,114913,0
2006-03-27,15.673,15.673,15.235,15.3,53249,0
2006-03-28,15.235,15.385,14.815,15.149,65112,0
2006-03-29,15.235,15.309,14.869,15.178,82943,0
2006-03-30,15.122,15.318,14.964,15.168,61221,0
2006-03-31,15.263,15.394,14.797,15.394,124305,0
2006-04-03,15.318,15.739,15.041,15.084,58932,0
2006-04-04,15.178,15.627,15.113,15.514,71401,0
2006-04-05,15.485,15.485,15.206,15.337,21492,0
2006-04-06,15.263,15.328,15.021,15.235,113163,0
2006-04-07,15.328,15.328,15.139,15.235,43442,0
2006-04-10,15.328,15.328,15.225,15.328,33045,0
2006-04-11,15.253,15.3,15.139,15.273,95764,0
2006-04-12,15.357,15.402,15.235,15.357,129280,0
2006-04-13,15.3,15.394,15.29,15.328,17515,0
2006-04-17,15.139,15.422,15.139,15.225,135868,0
2006-04-18,15.29,15.347,15.077,15.281,83595,0
2006-04-19,15.263,15.376,15.122,15.376,52491,0
2006-04-20,15.438,15.485,15.29,15.448,18344,0
2006-04-21,15.627,15.636,15.476,15.561,136968,0
2006-04-24,15.57,15.57,14.993,14.993,28748,0
2006-04-25,14.993,15.139,14.843,15.031,31530,0
2006-04-26,14.984,15.235,14.404,14.526,38994,0
2006-04-27,14.395,14.797,14.247,14.711,97891,0
2006-04-28,14.62,15.103,14.583,15.068,155206,0
2006-05-01,15.168,15.196,14.806,14.862,52698,0
2006-05-02,14.936,15.113,14.711,15.113,47840,0
2006-05-03,15.178,15.328,14.918,15.178,95137,0
2006-05-04,15.168,15.952,14.964,15.589,163470,0
2006-05-05,15.729,16.15,15.71,16.083,96045,0
2006-05-08,15.971,16.41,15.971,16.24,164132,0
2006-05-09,16.24,16.259,16.083,16.178,112735,0
2006-05-10,16.195,16.249,16.037,16.121,98292,0
2006-05-11,16.16,16.249,15.438,15.448,43356,0
2006-05-12,15.357,15.561,15.129,15.149,44898,0
2006-05-15,15.103,15.376,15.084,15.196,146188,0
2006-05-16,15.178,15.187,15.103,15.122,41084,0
2006-05-17,14.974,15.139,14.899,15.031,40671,0
2006-05-18,15.113,15.309,15.094,15.103,62867,0
2006-05-19,14.974,15.476,14.955,15.318,90227,0
2006-05-22,15.318,15.328,14.936,15.273,42018,0
2006-05-23,13.565,15.084,13.277,14.507,574159,0
2006-05-24,14.32,14.583,14.247,14.526,249846,0
2006-05-25,14.638,14.889,14.47,14.889,137552,0
2006-05-26,14.889,15.122,14.797,14.955,448922,0
2006-05-30,14.834,14.834,14.292,14.546,199892,0
2006-05-31,14.555,14.984,14.47,14.974,440038,0
2006-06-01,14.974,15.129,14.955,15.084,280627,0
2006-06-02,15.178,15.225,14.711,14.974,193568,0
2006-06-05,14.824,14.824,14.32,14.32,128217,0
2006-06-06,14.31,14.357,14.003,14.088,189319,0
2006-06-07,14.079,14.946,14.031,14.357,95443,0
2006-06-08,14.2,14.555,14.041,14.507,98100,0
2006-06-09,14.386,14.739,14.144,14.667,164860,0
2006-06-12,14.546,14.62,13.5,13.555,112103,0
2006-06-13,13.372,14.181,13.372,14.05,171677,0
2006-06-14,14.191,14.414,13.92,14.275,114798,0
2006-06-15,14.478,15.021,14.357,14.984,182109,0
2006-06-16,14.908,14.974,14.097,14.144,361871,0
2006-06-19,14.135,14.181,13.5,13.854,75913,0
2006-06-20,13.733,14.097,13.527,13.725,58427,0
2006-06-21,13.761,14.497,13.706,14.266,93017,0
2006-06-22,14.126,14.181,13.725,14.172,95365,0
2006-06-23,14.022,14.395,14.013,14.059,109998,0
2006-06-26,14.229,14.32,14.079,14.301,96385,0
2006-06-27,14.237,14.347,14.107,14.163,85769,0
2006-06-28,14.144,14.301,13.882,13.966,78717,0
2006-06-29,14.126,14.2,13.352,13.706,343510,0
2006-06-30,13.864,13.948,13.323,13.491,588061,0
2006-07-03,13.333,13.649,13.333,13.509,108045,0
2006-07-05,13.509,13.846,12.83,12.968,286658,0
2006-07-06,12.941,13.21,12.906,12.977,146298,0
2006-07-07,13.004,13.004,12.678,12.726,93072,0
2006-07-10,12.782,13.004,12.485,12.82,67239,0
2006-07-11,12.772,13.258,12.644,13.053,519033,0
2006-07-12,13.004,13.306,12.941,12.941,269917,0
2006-07-13,12.83,12.84,12.596,12.644,152158,0
2006-07-14,12.586,12.697,12.345,12.409,81235,0
2006-07-17,12.392,12.734,12.392,12.577,106268,0
2006-07-18,12.457,13.014,12.457,12.858,288582,0
2006-07-19,12.977,13.239,12.791,12.959,164851,0
2006-07-20,13.023,13.033,12.558,12.596,61666,0
2006-07-21,12.495,12.924,12.495,12.85,261985,0
2006-07-24,12.987,13.239,12.868,13.22,335793,0
2006-07-25,13.174,13.546,13.099,13.381,236621,0
2006-07-26,13.249,13.425,12.906,12.95,157054,0
2006-07-27,12.977,13.138,12.531,12.54,129036,0
2006-07-28,12.644,12.987,12.644,12.941,99429,0
2006-07-31,12.688,13.033,12.669,12.85,81978,0
2006-08-01,12.706,12.763,12.438,12.475,72735,0
2006-08-02,12.586,12.858,12.54,12.858,149595,0
2006-08-03,12.706,12.924,12.678,12.858,168993,0
2006-08-04,12.987,13.201,12.754,12.85,90433,0
2006-08-07,12.716,12.85,12.644,12.688,57885,0
2006-08-08,12.669,12.959,12.669,12.763,147191,0
2006-08-09,12.82,13.053,12.428,12.466,69711,0
2006-08-10,12.475,12.697,12.475,12.549,30965,0
2006-08-11,12.447,12.801,12.258,12.278,69289,0
2006-08-14,12.447,12.567,12.392,12.567,57254,0
2006-08-15,12.754,12.934,12.678,12.868,42910,0
2006-08-16,13.033,13.781,12.987,13.725,387637,0
2006-08-17,13.92,13.984,13.565,13.669,95794,0
2006-08-18,13.706,13.781,13.443,13.753,140949,0
2006-08-21,13.575,13.808,13.575,13.743,92557,0
2006-08-22,13.677,13.836,13.669,13.826,41843,0
2006-08-23,13.725,13.8,13.099,13.128,75856,0
2006-08-24,13.138,13.239,12.968,13.166,110832,0
2006-08-25,13.182,13.443,13.138,13.138,28710,0
2006-08-28,13.156,13.258,13.118,13.156,79650,0
2006-08-29,13.201,13.333,13.138,13.267,101326,0
2006-08-30,13.09,13.743,13.09,13.575,100611,0
2006-08-31,13.632,13.677,13.22,13.352,59767,0
2006-09-01,13.39,13.39,13.118,13.138,139624,0
2006-09-05,13.138,13.138,12.763,13.023,105860,0
2006-09-06,12.896,13.023,12.754,12.83,36120,0
2006-09-07,12.754,12.763,12.567,12.744,47665,0
2006-09-08,12.744,12.84,12.54,12.772,31125,0
2006-09-11,12.697,13.053,12.697,12.782,89464,0
2006-09-12,12.82,13.761,12.82,13.743,97962,0
2006-09-13,13.706,14.153,13.677,14.097,82074,0
2006-09-14,14.022,14.059,13.64,13.91,112664,0
2006-09-15,14.022,14.088,13.761,14.059,170758,0
2006-09-18,14.172,14.395,13.984,14.163,58725,0
2006-09-19,14.172,14.172,13.323,13.594,79656,0
2006-09-20,13.743,13.761,13.536,13.725,54792,0
2006-09-21,13.687,13.854,13.406,13.463,101487,0
2006-09-22,13.416,13.659,13.062,13.443,152292,0
2006-09-25,13.481,13.826,13.323,13.817,96647,0
2006-09-26,13.79,13.984,13.753,13.984,81729,0
2006-09-27,13.91,14.247,13.91,14.172,85372,0
2006-09-28,14.247,14.275,14.05,14.126,116436,0
2006-09-29,14.126,14.191,14.088,14.097,81743,0
2006-10-02,14.172,14.172,13.826,13.882,185542,0
2006-10-03,13.826,14.079,13.817,13.993,80747,0
2006-10-04,13.91,14.507,13.91,14.507,103647,0
2006-10-05,14.507,14.583,14.257,14.517,91106,0
2006-10-06,14.414,14.414,14.237,14.357,44725,0
2006-10-09,14.292,14.431,14.05,14.153,56215,0
2006-10-10,14.116,14.229,14.088,14.191,52053,0
2006-10-11,14.144,14.144,13.817,13.993,101187,0
2006-10-12,13.938,14.918,13.938,14.918,108035,0
2006-10-13,14.879,15.077,14.806,15.041,107540,0
2006-10-16,15.077,15.216,14.797,15.187,168341,0
2006-10-17,14.693,15.309,14.693,15.309,163080,0
2006-10-18,15.159,15.457,15.122,15.457,261373,0
2006-10-19,15.617,15.645,15.216,15.216,644986,0
2006-10-20,15.328,15.495,15.129,15.457,177118,0
2006-10-23,15.448,15.599,15.178,15.514,54274,0
2006-10-24,15.457,15.627,15.29,15.589,125380,0
2006-10-25,15.739,15.739,15.485,15.543,94911,0
2006-10-26,15.589,15.589,15.357,15.551,98390,0
2006-10-27,15.457,15.599,15.402,15.476,89508,0
2006-10-30,15.367,15.543,15.253,15.533,84092,0
2006-10-31,15.617,15.729,15.457,15.72,166190,0
2006-11-01,15.739,15.739,15.187,15.216,132719,0
2006-11-02,15.084,15.168,14.964,15.068,101456,0
2006-11-03,15.068,15.273,14.974,15.139,59652,0
2006-11-06,15.253,15.422,15.103,15.357,100614,0
2006-11-07,15.394,15.739,15.235,15.514,91300,0
2006-11-08,15.367,15.476,15.29,15.367,57305,0
2006-11-09,15.438,15.438,15.031,15.103,58669,0
2006-11-10,15.122,15.273,15.012,15.225,52172,0
2006-11-13,15.245,15.376,15.012,15.031,153809,0
2006-11-14,15.084,15.216,14.918,15.187,148039,0
2006-11-15,15.235,15.57,14.918,15.57,125646,0
2006-11-16,15.683,15.683,15.394,15.533,55539,0
2006-11-17,15.514,15.794,15.495,15.776,134432,0
2006-11-20,15.71,15.878,15.589,15.599,65850,0
2006-11-21,15.579,15.71,15.394,15.485,103039,0
2006-11-22,15.673,15.673,15.466,15.505,62828,0
2006-11-24,15.347,15.402,15.012,15.225,45288,0
2006-11-27,15.129,15.245,14.565,14.593,127936,0
2006-11-28,14.546,14.719,14.47,14.675,110583,0
2006-11-29,14.719,14.955,14.719,14.936,60441,0
2006-11-30,14.918,15.543,14.869,15.457,148900,0
2006-12-01,15.533,15.533,14.684,14.993,134273,0
2006-12-04,15.084,15.505,15.021,15.505,94955,0
2006-12-05,15.589,15.859,15.543,15.756,81291,0
2006-12-06,15.739,15.756,15.627,15.663,93017,0
2006-12-07,15.701,15.701,15.216,15.216,33686,0
2006-12-08,15.196,15.273,14.815,14.815,69075,0
2006-12-11,14.918,14.918,14.507,14.546,90638,0
2006-12-12,14.583,14.583,13.948,14.536,383266,0
2006-12-13,14.693,14.693,14.135,14.357,80490,0
2006-12-14,14.404,14.758,14.292,14.62,72121,0
2006-12-15,14.62,14.684,14.126,14.31,148547,0
2006-12-18,14.395,14.507,14.181,14.347,207302,0
2006-12-19,14.229,14.414,14.153,14.247,84403,0
2006-12-20,14.32,14.451,14.05,14.05,124656,0
2006-12-21,14.126,14.451,14.031,14.088,163190,0
2006-12-22,14.144,14.357,13.993,14.097,180889,0
2006-12-26,14.266,14.667,14.266,14.461,125159,0
2006-12-27,14.423,15.012,14.423,14.834,218867,0
2006-12-28,14.879,15.122,14.768,14.806,63086,0
2006-12-29,14.719,15.031,14.47,14.546,108347,0
2007-01-03,14.62,14.918,14.284,14.386,173564,0
2007-01-04,14.357,14.675,13.948,14.629,180867,0
2007-01-05,14.565,14.638,13.733,13.902,97929,0
2007-01-08,13.976,14.219,13.677,14.163,90352,0
2007-01-09,14.153,14.478,13.874,14.34,132780,0
2007-01-10,14.229,14.451,14.172,14.301,78167,0
2007-01-11,14.423,14.787,14.376,14.749,101474,0
2007-01-12,14.787,14.927,14.367,14.638,101024,0
2007-01-16,15.041,15.617,14.946,15.561,209674,0
2007-01-17,15.561,15.589,14.711,14.758,180633,0
2007-01-18,14.62,14.824,14.507,14.693,126824,0
2007-01-19,14.62,14.964,14.461,14.862,113374,0
2007-01-22,14.879,14.993,14.739,14.879,219283,0
2007-01-23,14.889,15.031,14.843,14.946,287995,0
2007-01-24,14.993,15.216,14.787,15.206,263389,0
2007-01-25,15.049,15.196,14.778,14.927,69507,0
2007-01-26,15.225,15.245,14.889,15.149,57052,0
2007-01-29,14.889,15.448,14.889,15.422,77435,0
2007-01-30,15.438,15.476,14.984,15.245,125014,0
2007-01-31,15.139,15.692,15.139,15.607,288668,0
2007-02-01,15.655,15.729,15.328,15.457,55938,0
2007-02-02,15.263,15.749,15.263,15.476,69435,0
2007-02-05,15.561,15.72,15.347,15.394,107716,0
2007-02-06,15.466,15.533,15.328,15.438,55336,0
2007-02-07,15.457,15.849,15.394,15.83,125288,0
2007-02-08,15.739,15.739,15.328,15.457,76342,0
2007-02-09,15.422,15.466,15.328,15.412,84217,0
2007-02-12,15.376,15.607,15.376,15.485,119742,0
2007-02-13,15.589,15.589,15.422,15.514,50517,0
2007-02-14,15.589,15.589,15.328,15.347,84748,0
2007-02-15,15.337,15.438,15.263,15.263,319401,0
2007-02-16,15.263,15.457,15.178,15.253,166839,0
2007-02-20,15.309,15.485,15.149,15.476,50877,0
2007-02-21,15.376,15.663,15.376,15.636,52605,0
2007-02-22,15.72,15.72,15.122,15.235,91976,0
2007-02-23,15.178,15.655,15.058,15.543,115258,0
2007-02-26,15.485,15.645,15.178,15.376,63044,0
2007-02-27,15.139,15.187,14.367,14.376,119983,0
2007-02-28,14.497,15.178,14.376,15.068,117548,0
2007-03-01,14.667,15.139,14.126,14.899,72726,0
2007-03-02,14.768,15.139,14.34,14.367,109055,0
2007-03-05,14.292,14.602,14.097,14.135,67615,0
2007-03-06,14.292,15.021,14.107,14.927,54429,0
2007-03-07,14.778,14.778,14.292,14.47,104368,0
2007-03-08,14.565,14.768,14.386,14.648,60215,0
2007-03-09,14.768,14.768,14.451,14.684,36972,0
2007-03-12,14.675,14.899,14.61,14.815,53373,0
2007-03-13,14.739,14.843,14.47,14.497,123189,0
2007-03-14,14.47,14.702,14.431,14.593,73685,0
2007-03-15,14.62,14.62,14.275,14.423,91272,0
2007-03-16,14.423,14.843,14.423,14.749,201065,0
2007-03-19,14.768,15.187,14.546,14.927,81741,0
2007-03-20,14.955,15.149,14.806,15.129,40745,0
2007-03-21,15.103,15.431,14.778,15.402,104514,0
2007-03-22,15.394,15.466,15.113,15.457,78296,0
2007-03-23,15.402,15.673,15.216,15.551,117768,0
2007-03-26,15.328,15.328,14.34,14.546,214911,0
2007-03-27,14.546,14.768,14.441,14.441,704543,0
2007-03-28,14.423,14.431,14.257,14.292,459556,0
2007-03-29,14.441,14.657,14.266,14.47,229906,0
2007-03-30,14.629,14.889,14.347,14.546,295849,0
2007-04-02,14.629,14.711,14.31,14.602,90982,0
2007-04-03,14.507,14.555,14.395,14.507,98993,0
2007-04-04,14.507,14.638,14.414,14.593,97994,0
2007-04-05,14.667,14.667,14.507,14.536,40399,0
2007-04-09,14.565,14.657,14.357,14.593,249534,0
2007-04-10,14.583,14.824,14.488,14.824,90598,0
2007-04-11,14.536,14.657,14.414,14.602,187637,0
2007-04-12,14.507,14.693,14.376,14.526,72770,0
2007-04-13,14.526,14.955,14.47,14.955,75875,0
2007-04-16,14.984,15.031,14.546,14.675,80977,0
2007-04-17,14.657,14.964,14.657,14.879,71722,0
2007-04-18,15.084,15.103,14.667,14.797,130163,0
2007-04-19,15.281,15.281,14.711,14.719,76266,0
2007-04-20,14.974,15.263,14.667,15.122,95310,0
2007-04-23,15.068,15.068,14.843,14.927,100965,0
2007-04-24,15.29,15.29,14.729,14.955,166226,0
2007-04-25,15.021,15.068,14.843,14.946,114831,0
2007-04-26,14.899,15.031,14.711,14.862,55933,0
2007-04-27,14.758,14.918,14.729,14.815,55633,0
2007-04-30,15.084,15.084,14.461,14.507,235258,0
2007-05-01,14.517,14.729,14.461,14.546,100304,0
2007-05-02,14.431,14.955,14.431,14.648,188358,0
2007-05-03,14.62,14.638,14.414,14.423,225951,0
2007-05-04,14.414,14.61,14.357,14.386,157186,0
2007-05-07,14.34,14.546,14.34,14.451,267296,0
2007-05-08,14.423,14.593,14.395,14.478,222840,0
2007-05-09,14.423,14.526,14.423,14.478,129642,0
2007-05-10,14.488,14.729,14.376,14.478,288851,0
2007-05-11,14.526,14.62,14.32,14.62,38876,0
2007-05-14,14.573,14.648,14.461,14.507,179934,0
2007-05-15,14.62,14.62,14.301,14.423,96874,0
2007-05-16,14.431,14.583,14.423,14.497,124948,0
2007-05-17,14.488,14.497,14.191,14.247,197247,0
2007-05-18,14.247,14.34,14.163,14.31,171349,0
2007-05-21,14.209,14.719,14.209,14.526,153220,0
2007-05-22,15.113,16.027,15.002,15.868,306326,0
2007-05-23,15.868,16.009,15.551,15.673,151587,0
2007-05-24,15.692,15.878,15.168,15.29,174601,0
2007-05-25,15.422,15.729,15.385,15.505,118214,0
2007-05-29,15.589,15.756,15.466,15.729,84354,0
2007-05-30,15.561,16.16,15.561,15.999,160522,0
2007-05-31,15.971,16.16,15.849,16.018,372303,0
2007-06-01,16.018,16.15,15.663,15.82,291418,0
2007-06-04,15.756,15.927,15.701,15.784,98407,0
2007-06-05,15.72,15.776,15.168,15.412,169939,0
2007-06-06,15.318,15.533,15.139,15.533,77633,0
2007-06-07,15.431,15.431,15.049,15.263,120679,0
2007-06-08,15.178,15.663,15.178,15.514,117616,0
2007-06-11,15.431,15.811,15.412,15.701,62003,0
2007-06-12,15.543,15.749,15.187,15.273,115569,0
2007-06-13,15.318,15.589,15.058,15.505,85119,0
2007-06-14,15.551,15.71,15.376,15.394,51614,0
2007-06-15,15.729,16.111,15.627,15.927,225757,0
2007-06-18,15.802,15.989,15.466,15.57,66339,0
2007-06-19,15.438,15.627,15.347,15.367,122720,0
2007-06-20,15.431,15.589,14.843,14.879,116710,0
2007-06-21,14.768,15.514,14.768,15.253,126952,0
2007-06-22,15.225,15.29,15.012,15.068,231329,0
2007-06-25,15.002,15.225,14.749,14.918,181006,0
2007-06-26,15.041,15.448,15.041,15.068,132775,0
2007-06-27,14.946,15.523,14.918,15.523,83242,0
2007-06-28,15.543,15.888,15.514,15.72,80474,0
2007-06-29,15.794,16.027,15.457,15.514,97650,0
2007-07-02,15.627,15.766,15.476,15.72,48109,0
2007-07-03,15.766,16.15,15.766,15.907,38787,0
2007-07-05,15.888,16.083,15.729,16.044,62914,0
2007-07-06,16.074,16.16,15.917,15.934,90709,0
2007-07-09,15.917,15.917,15.543,15.57,119976,0
2007-07-10,15.448,15.617,15.002,15.094,134996,0
2007-07-11,15.058,15.328,15.058,15.29,77218,0
2007-07-12,15.412,15.749,15.281,15.701,64378,0
2007-07-13,15.627,15.868,15.533,15.57,74936,0
2007-07-16,15.551,15.766,15.485,15.599,104142,0
2007-07-17,15.739,15.849,15.543,15.655,92254,0
2007-07-18,15.561,15.839,15.448,15.71,88233,0
2007-07-19,15.839,15.839,15.543,15.579,73976,0
2007-07-20,15.543,15.645,15.245,15.273,257075,0
2007-07-23,15.3,15.533,15.021,15.309,82799,0
2007-07-24,15.139,15.196,14.768,14.918,194666,0
2007-07-25,15.084,15.645,14.908,15.579,182598,0
2007-07-26,14.536,14.806,14.153,14.536,344912,0
2007-07-27,14.441,14.629,13.966,13.966,282694,0
2007-07-30,14.34,14.34,13.836,13.892,199940,0
2007-07-31,14.219,14.32,13.826,13.874,218111,0
2007-08-01,13.836,14.347,13.715,14.097,197445,0
2007-08-02,14.153,14.862,14.088,14.711,149995,0
2007-08-03,14.739,14.739,14.088,14.181,236587,0
2007-08-06,14.219,15.216,14.116,15.187,227392,0
2007-08-07,15.068,15.551,15.002,15.402,200644,0
2007-08-08,15.514,16.249,15.068,16.13,407889,0
2007-08-09,15.739,16.23,15.367,15.729,441506,0
2007-08-10,15.514,16.14,15.187,15.849,197494,0
2007-08-13,16.037,16.037,14.555,14.711,374719,0
2007-08-14,14.739,14.834,14.292,14.507,143331,0
2007-08-15,14.507,15.113,14.507,14.583,104875,0
2007-08-16,14.583,15.749,14.583,15.749,268925,0
2007-08-17,16.074,16.203,15.376,15.729,207716,0
2007-08-20,15.749,15.98,15.412,15.431,74767,0
2007-08-21,15.367,15.627,15.068,15.196,84342,0
2007-08-22,15.523,15.776,15.505,15.739,132731,0
2007-08-23,15.849,15.907,15.412,15.412,138816,0
2007-08-24,15.412,15.655,15.129,15.457,219928,0
2007-08-27,15.402,15.561,15.196,15.309,92284,0
2007-08-28,15.178,15.357,14.815,14.869,129510,0
2007-08-29,14.918,15.673,14.711,15.627,123607,0
2007-08-30,15.422,15.749,15.422,15.71,144863,0
2007-08-31,15.749,15.784,15.495,15.589,97659,0
2007-09-04,15.589,15.749,15.337,15.579,127485,0
2007-09-05,15.438,15.663,14.964,15.058,164297,0
2007-09-06,15.068,15.412,14.918,15.031,150751,0
2007-09-07,14.834,15.103,14.555,14.638,114881,0
2007-09-10,14.702,14.869,14.097,14.357,161931,0
2007-09-11,14.461,14.749,14.461,14.638,111012,0
2007-09-12,14.62,14.749,14.376,14.478,83238,0
2007-09-13,14.583,15.077,14.31,14.834,103948,0
2007-09-14,14.629,14.984,14.593,14.984,60001,0
2007-09-17,14.964,15.021,14.667,14.918,241782,0
2007-09-18,14.993,15.72,14.739,15.514,158675,0
2007-09-19,15.543,15.71,15.422,15.533,161091,0
2007-09-20,14.526,14.667,13.565,14.292,424847,0
2007-09-21,14.431,14.908,13.993,14.693,364606,0
2007-09-24,14.667,14.834,14.191,14.441,91262,0
2007-09-25,14.32,14.546,14.191,14.395,237246,0
2007-09-26,14.517,14.675,14.153,14.526,209450,0
2007-09-27,14.565,14.565,14.059,14.135,250948,0
2007-09-28,14.097,14.219,13.92,14.003,206181,0
2007-10-01,13.984,14.32,13.948,14.275,407623,0
2007-10-02,14.275,14.431,14.107,14.172,210979,0
2007-10-03,14.088,14.292,14.031,14.059,285103,0
2007-10-04,14.172,14.172,13.958,14.031,158475,0
2007-10-05,14.219,14.629,14.144,14.461,183456,0
2007-10-08,14.376,14.478,14.275,14.347,136691,0
2007-10-09,14.376,14.376,13.92,14.107,158174,0
2007-10-10,14.107,14.292,13.91,14.041,162191,0
2007-10-11,14.116,14.292,13.882,14.069,147332,0
2007-10-12,14.069,14.292,13.892,14.219,130409,0
2007-10-15,14.237,14.292,14.041,14.153,120378,0
2007-10-16,14.097,14.284,13.677,13.743,292152,0
2007-10-17,13.92,14.181,13.826,14.163,245658,0
2007-10-18,14.079,14.219,13.808,14.126,181722,0
2007-10-19,14.107,14.275,13.21,13.362,243281,0
2007-10-22,13.174,14.2,13.099,14.144,193407,0
2007-10-23,14.565,14.565,13.993,14.144,210231,0
2007-10-24,14.013,14.423,13.138,13.715,295889,0
2007-10-25,13.733,13.958,13.381,13.669,234509,0
2007-10-26,13.902,14.275,13.649,14.144,223748,0
2007-10-29,14.181,14.414,13.938,13.984,270778,0
2007-10-30,13.984,14.33,13.984,14.144,193706,0
2007-10-31,14.257,14.292,14.059,14.163,158735,0
2007-11-01,13.929,14.172,13.808,13.864,220483,0
2007-11-02,14.069,14.163,13.771,13.984,124147,0
2007-11-05,13.677,13.882,13.258,13.743,217372,0
2007-11-06,13.761,13.8,13.425,13.696,158983,0
2007-11-07,13.472,13.79,13.099,13.118,134005,0
2007-11-08,13.258,13.817,13.258,13.659,167873,0
2007-11-09,13.425,13.761,13.156,13.286,126399,0
2007-11-12,13.296,13.584,13.053,13.296,279519,0
2007-11-13,13.706,13.826,13.323,13.761,203388,0
2007-11-14,13.79,13.958,13.416,13.527,598988,0
2007-11-15,13.491,13.696,13.372,13.622,85288,0
2007-11-16,13.659,13.715,13.108,13.509,205279,0
2007-11-19,13.362,13.362,12.896,13.22,110561,0
2007-11-20,13.21,13.677,13.118,13.399,192590,0
2007-11-21,13.343,13.649,12.896,13.156,167934,0
2007-11-23,13.229,13.649,13.192,13.267,93565,0
2007-11-26,13.277,13.472,12.392,12.466,167265,0
2007-11-27,12.485,13.053,12.392,12.466,118327,0
2007-11-28,12.624,13.192,12.605,13.192,237398,0
2007-11-29,13.166,13.174,12.651,12.915,124526,0
2007-11-30,13.053,13.174,12.95,13.099,338102,0
2007-12-03,13.156,13.399,12.887,13.108,176176,0
2007-12-04,12.906,12.968,12.669,12.688,120958,0
2007-12-05,12.906,12.906,12.383,12.485,187357,0
2007-12-06,12.475,12.669,12.428,12.615,369669,0
2007-12-07,12.669,12.85,12.447,12.577,143165,0
2007-12-10,12.596,12.726,12.401,12.504,185695,0
2007-12-11,12.586,12.678,11.868,11.943,261607,0
2007-12-12,12.383,12.428,12.037,12.201,128811,0
2007-12-13,12.075,12.288,11.999,12.149,209383,0
2007-12-14,11.999,12.374,11.982,11.982,122790,0
2007-12-17,11.963,12.149,11.775,11.775,208584,0
2007-12-18,11.943,12.027,11.82,11.868,382096,0
2007-12-19,11.868,11.992,11.849,11.868,208954,0
2007-12-20,12.018,12.037,11.868,11.982,239007,0
2007-12-21,12.185,12.428,12.018,12.374,591069,0
2007-12-24,12.317,12.596,11.896,12.409,106277,0
2007-12-26,12.297,12.54,12.176,12.419,163750,0
2007-12-27,12.409,12.54,11.858,11.924,148336,0
2007-12-28,12.047,12.401,11.999,12.047,144112,0
2007-12-31,11.963,12.354,11.858,12.113,196035,0
2008-01-02,12.066,12.325,11.784,11.924,265017,0
2008-01-03,11.896,12.141,11.571,11.665,298333,0
2008-01-04,11.515,12.094,11.411,11.495,314786,0
2008-01-07,11.571,11.849,11.402,11.702,238471,0
2008-01-08,11.73,11.877,11.103,11.103,271262,0
2008-01-09,11.076,11.515,11.03,11.336,262062,0
2008-01-10,11.189,11.552,11.179,11.291,240195,0
2008-01-11,11.161,11.393,10.899,10.899,183956,0
2008-01-14,10.936,11.057,10.564,10.732,336513,0
2008-01-15,10.535,10.628,10.303,10.407,284139,0
2008-01-16,10.441,10.834,10.407,10.545,526659,0
2008-01-17,10.545,10.648,10.096,10.106,409540,0
2008-01-18,10.106,10.732,10.021,10.265,397373,0
2008-01-22,9.836,10.899,9.836,10.573,273411,0
2008-01-23,10.441,11.076,10.201,10.591,369550,0
2008-01-24,11.419,11.775,10.936,11.199,578808,0
2008-01-25,11.411,11.429,10.506,10.722,225618,0
2008-01-28,10.676,10.916,10.172,10.759,183424,0
2008-01-29,10.806,11.237,10.6,11.209,209283,0
2008-01-30,11.103,11.515,10.871,10.936,205554,0
2008-01-31,10.732,11.571,10.638,11.495,196301,0
2008-02-01,11.543,11.711,11.179,11.429,136677,0
2008-02-04,11.384,11.802,11.237,11.272,113523,0
2008-02-05,11.038,11.113,10.564,10.713,143302,0
2008-02-06,10.826,10.984,10.506,10.573,121280,0
2008-02-07,10.535,10.974,10.506,10.777,192987,0
2008-02-08,10.732,10.75,10.004,10.358,178398,0
2008-02-11,10.388,10.555,10.191,10.378,85685,0
2008-02-12,10.432,10.797,9.985,10.759,201031,0
2008-02-13,10.88,11.254,10.88,11.218,191904,0
2008-02-14,11.262,11.262,10.844,10.974,186227,0
2008-02-15,10.862,10.955,10.506,10.787,143751,0
2008-02-19,10.955,10.955,10.657,10.889,285534,0
2008-02-20,10.816,11.038,10.526,10.862,249500,0
2008-02-21,10.965,11.122,10.378,10.397,136215,0
2008-02-22,10.414,10.526,9.817,10.06,317505,0
2008-02-25,10.096,10.759,10.096,10.722,183787,0
2008-02-26,10.6,10.916,10.487,10.684,133925,0
2008-02-27,10.564,11.02,10.545,10.88,254830,0
2008-02-28,10.768,10.889,10.564,10.75,261704,0
2008-02-29,10.6,10.684,10.228,10.414,512532,0
2008-03-03,10.432,10.965,10.284,10.441,212602,0
2008-03-04,10.312,10.432,10.021,10.124,359519,0
2008-03-05,10.182,10.487,10.06,10.414,373124,0
2008-03-06,10.341,10.432,9.93,10.163,281646,0
2008-03-07,10.031,10.358,9.985,10.021,265474,0
2008-03-10,10.079,10.407,9.595,9.641,82470,0
2008-03-11,9.977,10.218,9.686,10.154,191502,0
2008-03-12,10.172,10.303,9.817,9.93,94384,0
2008-03-13,9.79,10.06,9.4071,10.012,348342,0
2008-03-14,10.115,10.191,9.417,9.558,284877,0
2008-03-17,9.3149,10.106,9.1369,9.659,128369,0
2008-03-18,9.912,10.191,9.4071,10.031,231506,0
2008-03-19,10.096,10.368,9.714,9.761,128055,0
2008-03-20,9.893,10.648,9.631,10.432,591931,0
2008-03-24,10.478,10.936,10.228,10.862,219463,0
2008-03-25,10.88,11.03,10.787,10.974,157084,0
2008-03-26,10.899,10.955,10.368,10.535,274947,0
2008-03-27,10.564,10.619,10.265,10.407,110686,0
2008-03-28,10.397,10.46,10.031,10.172,246658,0
2008-03-31,10.209,10.619,10.079,10.506,117501,0
2008-04-01,9.799,10.564,9.799,10.497,182880,0
2008-04-02,10.478,10.704,10.163,10.423,121001,0
2008-04-03,10.284,10.545,10.134,10.228,101174,0
2008-04-04,10.284,10.75,10.284,10.573,91995,0
2008-04-07,10.638,10.834,10.564,10.713,114270,0
2008-04-08,10.583,10.834,10.397,10.777,52577,0
2008-04-09,10.816,10.844,10.61,10.732,473692,0
2008-04-10,10.759,11.113,10.713,10.955,223704,0
2008-04-11,10.432,10.945,10.432,10.713,320352,0
2008-04-14,10.694,10.694,10.506,10.545,149059,0
2008-04-15,10.591,10.591,10.414,10.506,459667,0
2008-04-16,10.628,10.741,10.506,10.564,203985,0
2008-04-17,10.516,10.564,10.45,10.506,252527,0
2008-04-18,10.564,10.684,10.545,10.564,173787,0
2008-04-21,10.46,10.676,10.46,10.564,165648,0
2008-04-22,10.497,10.497,10.096,10.358,172947,0
2008-04-23,10.423,10.46,10.265,10.423,106889,0
2008-04-24,10.45,10.506,10.322,10.47,90629,0
2008-04-25,10.506,10.506,10.265,10.407,50667,0
2008-04-28,10.378,10.46,10.312,10.341,95795,0
2008-04-29,10.341,10.441,10.201,10.255,53794,0
2008-04-30,10.303,10.414,10.191,10.255,179834,0
2008-05-01,10.172,10.955,9.742,10.787,195525,0
2008-05-02,10.936,11.122,10.826,10.862,255991,0
2008-05-05,10.854,11.179,10.854,10.984,101508,0
2008-05-06,10.88,11.103,10.834,11.03,247842,0
2008-05-07,11.084,11.237,10.826,10.916,97445,0
2008-05-08,10.936,10.974,10.797,10.88,155918,0
2008-05-09,10.787,10.994,10.628,10.889,160748,0
2008-05-12,10.916,11.237,10.816,11.189,86289,0
2008-05-13,11.227,11.227,11.03,11.066,75990,0
2008-05-14,11.084,11.309,10.564,10.844,200288,0
2008-05-15,10.806,11.03,10.732,11.01,134358,0
2008-05-16,11.084,11.346,10.899,11.237,158513,0
2008-05-19,11.209,11.245,10.797,11.093,108931,0
2008-05-20,11.03,11.084,10.806,10.984,68947,0
2008-05-21,11.01,11.237,10.916,10.965,122070,0
2008-05-22,10.974,11.495,10.862,11.142,91993,0
2008-05-23,11.048,11.048,10.694,10.732,68091,0
2008-05-27,10.759,11.161,10.759,11.151,62166,0
2008-05-28,11.245,11.309,10.787,10.994,200339,0
2008-05-29,10.994,11.692,10.704,11.346,267222,0
2008-05-30,11.402,11.58,11.057,11.515,240448,0
2008-06-02,11.505,11.647,11.209,11.282,248911,0
2008-06-03,11.346,11.402,10.955,11.132,152090,0
2008-06-04,11.093,11.346,10.974,11.272,112700,0
2008-06-05,11.254,11.656,11.218,11.656,123045,0
2008-06-06,11.609,11.72,11.476,11.495,164705,0
2008-06-09,11.505,11.589,11.346,11.439,156221,0
2008-06-10,11.467,11.533,11.209,11.291,254964,0
2008-06-11,11.218,11.237,10.6,10.619,238531,0
2008-06-12,10.713,10.889,10.564,10.619,113392,0
2008-06-13,10.75,10.797,10.388,10.47,218602,0
2008-06-16,10.45,10.487,10.115,10.45,375877,0
2008-06-17,10.46,10.46,10.012,10.012,91199,0
2008-06-18,9.985,10.004,9.714,9.827,146585,0
2008-06-19,9.817,9.985,9.705,9.985,167059,0
2008-06-20,9.912,10.05,9.51,9.668,387274,0
2008-06-23,9.686,9.78,9.54,9.668,132487,0
2008-06-24,9.586,9.912,9.3415,9.4812,233484,0
2008-06-25,9.501,9.93,9.4812,9.742,133110,0
2008-06-26,9.603,9.631,9.3246,9.3345,146735,0
2008-06-27,9.3246,9.78,9.3061,9.4623,596620,0
2008-06-30,9.4812,9.714,9.4812,9.631,302856,0
2008-07-01,9.501,9.79,9.4623,9.548,182933,0
2008-07-02,9.52,9.742,9.3697,9.4812,452843,0
2008-07-03,9.501,9.677,9.3345,9.3697,151877,0
2008-07-07,9.3888,9.595,9.3246,9.4071,178792,0
2008-07-08,9.4071,9.668,9.2302,9.65,154443,0
2008-07-09,9.668,9.677,9.4812,9.548,130418,0
2008-07-10,9.52,10.021,9.4723,9.733,123874,0
2008-07-11,9.668,9.742,9.4258,9.576,141766,0
2008-07-14,9.668,9.855,9.595,9.641,102091,0
2008-07-15,9.548,9.78,9.3607,9.4447,119358,0
2008-07-16,9.51,10.322,9.51,10.04,150976,0
2008-07-17,10.115,10.172,9.79,10.021,381783,0
2008-07-18,9.968,9.968,9.705,9.761,149239,0
2008-07-21,9.817,9.836,9.3978,9.668,233791,0
2008-07-22,9.51,9.985,9.51,9.93,151656,0
2008-07-23,10.031,10.506,9.752,10.04,138408,0
2008-07-24,10.694,11.924,10.694,10.899,345555,0
2008-07-25,11.01,11.963,10.88,11.589,139113,0
2008-07-28,11.552,11.747,10.899,10.994,195505,0
2008-07-29,11.084,11.784,10.61,11.589,181726,0
2008-07-30,11.665,11.72,11.237,11.365,125801,0
2008-07-31,11.218,11.757,11.093,11.318,176609,0
2008-08-01,11.237,11.775,11.218,11.747,219237,0
2008-08-04,11.738,11.924,11.439,11.682,181822,0
2008-08-05,11.811,12.21,11.793,12.149,192971,0
2008-08-06,12.141,12.401,11.775,11.886,126480,0
2008-08-07,11.766,11.793,11.515,11.647,206397,0
2008-08-08,11.682,12.297,11.524,12.23,228188,0
2008-08-11,12.258,12.615,12.027,12.288,254618,0
2008-08-12,12.258,12.688,12.018,12.661,351641,0
2008-08-13,12.661,12.987,12.466,12.915,167934,0
2008-08-14,12.82,13.306,12.392,13.267,117995,0
2008-08-15,13.39,13.622,13.081,13.472,155518,0
2008-08-18,13.416,13.594,13.053,13.267,209860,0
2008-08-19,12.968,13.043,12.485,12.634,162311,0
2008-08-20,12.744,13.192,12.54,13.033,170231,0
2008-08-21,12.968,13.062,12.54,12.678,117943,0
2008-08-22,12.726,13.138,12.726,13.099,92017,0
2008-08-25,13.062,13.192,12.428,12.688,108806,0
2008-08-26,12.634,12.716,12.374,12.706,87380,0
2008-08-27,12.906,13.258,12.906,13.004,194940,0
2008-08-28,13.053,13.323,12.763,13.108,152070,0
2008-08-29,13.014,13.174,12.744,12.887,100546,0
2008-09-02,13.043,13.286,12.688,12.85,123949,0
2008-09-03,12.772,13.277,12.772,13.108,145883,0
2008-09-04,13.023,13.286,12.801,13.267,155363,0
2008-09-05,13.21,13.519,13.081,13.453,99145,0
2008-09-08,13.546,13.882,13.527,13.8,112454,0
2008-09-09,13.854,14.237,13.64,13.659,189841,0
2008-09-10,13.902,14.135,13.584,13.846,162874,0
2008-09-11,13.64,13.902,13.527,13.8,146482,0
2008-09-12,13.715,13.993,13.632,13.808,97813,0
2008-09-15,13.733,14.097,13.128,13.527,133180,0
2008-09-16,13.249,13.882,12.878,13.509,397891,0
2008-09-17,13.343,13.91,12.858,13.733,291874,0
2008-09-18,14.107,16.287,13.39,14.843,553946,0
2008-09-19,16.018,16.018,14.347,14.702,511686,0
2008-09-22,14.61,14.61,13.966,14.088,172678,0
2008-09-23,14.126,14.47,13.677,14.172,149596,0
2008-09-24,14.219,14.555,13.826,14.05,118481,0
2008-09-25,14.126,14.441,13.976,14.181,114309,0
2008-09-26,13.92,14.889,13.902,14.797,84595,0
2008-09-29,14.546,14.573,13.706,13.976,103815,0
2008-09-30,14.088,14.386,13.846,14.33,116408,0
2008-10-01,14.33,14.879,13.622,13.696,189775,0
2008-10-02,13.575,13.613,12.95,12.987,168071,0
2008-10-03,13.099,13.249,12.438,12.596,140679,0
2008-10-06,12.401,12.438,11.906,12.364,197608,0
2008-10-07,12.428,12.968,11.886,12.678,311355,0
2008-10-08,12.438,13.043,12.075,12.354,271186,0
2008-10-09,12.524,12.744,11.982,12.201,180298,0
2008-10-10,11.811,13.071,11.505,13.071,275955,0
2008-10-13,13.622,13.622,12.428,12.82,253335,0
2008-10-14,12.878,13.362,12.335,12.791,212641,0
2008-10-15,12.596,12.615,11.076,11.151,253434,0
2008-10-16,11.254,12.094,10.806,12.075,252980,0
2008-10-17,11.811,12.811,11.589,11.924,179023,0
2008-10-20,11.963,12.82,11.775,12.763,143321,0
2008-10-21,12.596,13.491,12.596,12.858,248952,0
2008-10-22,12.82,13.323,12.524,13.023,223332,0
2008-10-23,13.062,13.258,12.258,12.763,231369,0
2008-10-24,11.896,12.726,11.476,12.258,182033,0
2008-10-27,12.057,12.858,11.82,12.485,302495,0
2008-10-28,12.734,13.053,12.428,13.004,472772,0
2008-10-29,13.118,13.239,12.934,13.128,277226,0
2008-10-30,13.249,13.267,12.782,13.053,325713,0
2008-10-31,12.934,13.491,12.868,13.381,425669,0
2008-11-03,13.372,13.677,13.004,13.053,286977,0
2008-11-04,13.053,13.062,12.744,13.053,266610,0
2008-11-05,12.934,13.053,12.596,12.651,393591,0
2008-11-06,12.605,13.267,12.596,12.811,230142,0
2008-11-07,12.934,13.053,12.678,12.924,189260,0
2008-11-10,13.156,13.192,12.868,13.043,146939,0
2008-11-11,13.004,13.323,12.744,12.782,169006,0
2008-11-12,12.615,12.915,12.131,12.159,114429,0
2008-11-13,12.201,12.651,11.346,12.615,223436,0
2008-11-14,12.419,12.734,11.886,11.982,268002,0
2008-11-17,11.906,12.141,11.505,11.589,167932,0
2008-11-18,11.618,11.963,10.955,11.505,215660,0
2008-11-19,11.457,11.589,10.487,10.487,168988,0
2008-11-20,10.441,10.974,9.948,10.255,193800,0
2008-11-21,10.432,10.994,9.4812,10.871,372846,0
2008-11-24,10.955,11.674,10.6,11.411,553156,0
2008-11-25,11.83,11.83,11.103,11.682,340547,0
2008-11-26,11.457,12.066,11.457,12.037,350412,0
2008-11-28,11.877,12.734,11.877,12.688,101533,0
2008-12-01,12.438,12.896,12.278,12.383,384929,0
2008-12-02,12.596,13.128,11.858,13.081,637297,0
2008-12-03,12.811,13.733,12.706,13.399,737448,0
2008-12-04,13.267,13.509,12.726,12.968,442107,0
2008-12-05,12.82,13.453,12.54,13.453,305976,0
2008-12-08,13.725,14.181,13.09,13.352,380173,0
2008-12-09,13.249,13.864,12.567,12.915,431232,0
2008-12-10,13.053,13.826,12.934,13.781,201680,0
2008-12-11,13.632,13.733,13.118,13.519,256083,0
2008-12-12,13.249,14.565,12.995,14.47,377194,0
2008-12-15,14.497,14.517,13.808,14.126,223326,0
2008-12-16,14.357,14.834,14.292,14.834,237099,0
2008-12-17,14.719,14.964,14.441,14.918,378515,0
2008-12-18,14.657,14.711,13.604,13.91,367019,0
2008-12-19,14.191,14.478,14.05,14.257,266556,0
2008-12-22,14.404,14.423,13.128,14.126,334233,0
2008-12-23,14.116,14.292,13.761,14.126,121322,0
2008-12-24,14.135,14.144,13.846,13.892,108270,0
2008-12-26,14.05,14.497,14.013,14.347,72005,0
2008-12-29,14.347,14.739,14.031,14.292,253412,0
2008-12-30,14.441,14.852,14.414,14.843,182345,0
2008-12-31,14.797,15.98,14.797,15.849,422416,0
2009-01-02,15.907,15.952,15.041,15.129,568592,0
2009-01-05,15.235,15.245,14.461,14.908,348697,0
2009-01-06,14.964,15.225,14.768,15.041,309135,0
2009-01-07,15.103,15.103,14.573,14.667,217168,0
2009-01-08,14.667,15.002,14.079,14.974,249142,0
2009-01-09,14.927,15.084,14.292,14.347,149638,0
2009-01-12,14.292,14.386,13.91,13.92,126526,0
2009-01-13,13.826,14.31,13.826,14.275,107880,0
2009-01-14,14.059,14.292,13.5,13.706,140660,0
2009-01-15,13.696,15.058,13.39,15.002,255253,0
2009-01-16,15.129,15.225,14.573,14.908,160221,0
2009-01-20,15.376,15.505,13.92,13.984,241419,0
2009-01-21,14.395,15.012,13.753,14.918,207968,0
2009-01-22,14.918,15.347,14.191,14.593,135407,0
2009-01-23,14.301,14.693,14.292,14.61,237263,0
2009-01-26,14.719,15.012,14.593,14.936,245938,0
2009-01-27,15.021,15.245,14.797,14.993,169905,0
2009-01-28,15.159,15.579,14.936,15.533,266129,0
2009-01-29,15.318,15.318,14.852,14.936,256239,0
2009-01-30,15.103,15.357,14.461,15.084,167695,0
2009-02-02,15.012,15.617,14.719,15.466,201988,0
2009-02-03,15.543,15.663,14.984,15.094,298124,0
2009-02-04,15.094,15.579,14.927,15.084,443094,0
2009-02-05,15.041,15.57,14.955,15.457,416001,0
2009-02-06,15.523,15.934,15.113,15.766,258761,0
2009-02-09,15.784,15.897,15.253,15.505,205314,0
2009-02-10,15.466,15.859,15.225,15.673,336270,0
2009-02-11,15.673,15.766,15.309,15.523,337692,0
2009-02-12,15.357,15.971,15.235,15.878,232403,0
2009-02-13,15.868,15.917,15.448,15.57,169718,0
2009-02-17,15.309,15.431,15.084,15.159,167262,0
2009-02-18,15.245,15.385,14.984,15.29,209848,0
2009-02-19,15.448,16.064,15.3,15.422,512154,0
2009-02-20,15.245,15.811,15.245,15.448,321868,0
2009-02-23,15.505,15.505,14.879,14.993,164938,0
2009-02-24,15.103,15.235,14.536,14.815,219848,0
2009-02-25,14.693,15.031,14.013,14.181,348197,0
2009-02-26,14.219,14.684,14.05,14.266,271794,0
2009-02-27,14.144,14.955,13.984,14.629,130473,0
2009-03-02,14.478,14.684,14.013,14.488,274881,0
2009-03-03,14.61,15.168,14.536,14.768,455337,0
2009-03-04,14.869,14.918,14.347,14.404,296681,0
2009-03-05,14.126,14.301,13.406,13.613,292672,0
2009-03-06,13.715,14.667,13.463,14.638,371589,0
2009-03-09,14.461,14.834,14.2,14.573,275565,0
2009-03-10,14.684,15.094,14.478,14.749,457668,0
2009-03-11,14.526,15.206,14.517,15.168,384707,0
2009-03-12,15.178,15.952,14.908,15.897,458525,0
2009-03-13,15.971,15.999,15.281,15.457,248153,0
2009-03-16,15.655,15.655,14.879,14.955,318930,0
2009-03-17,15.068,15.739,14.815,15.663,615957,0
2009-03-18,15.645,15.971,15.357,15.83,744587,0
2009-03-19,15.971,16.044,15.523,15.701,455870,0
2009-03-20,15.849,16.941,15.543,16.428,749226,0
2009-03-23,17.08,17.08,16.53,16.716,598280,0
2009-03-24,16.781,16.876,16.15,16.53,535673,0
2009-03-25,16.736,16.886,16.475,16.876,999508,0
2009-03-26,16.998,17.369,16.809,17.341,949194,0
2009-03-27,16.941,16.941,16.064,16.168,454635,0
2009-03-30,16.549,16.689,15.897,16.614,524973,0
2009-03-31,16.745,17.351,16.419,16.988,503148,0
2009-04-01,16.941,17.425,16.624,17.313,485770,0
2009-04-02,17.613,18.274,17.593,17.855,660050,0
2009-04-03,17.864,18.078,17.389,17.704,343828,0
2009-04-06,17.658,17.789,17.147,17.192,199144,0
2009-04-07,17.089,17.166,16.382,16.642,452471,0
2009-04-08,16.698,16.998,15.952,16.979,336204,0
2009-04-09,17.275,17.722,16.791,17.558,321360,0
2009-04-13,17.285,17.741,16.716,17.202,198240,0
2009-04-14,17.089,17.24,16.689,16.781,221184,0
2009-04-15,16.781,17.175,16.661,16.941,185079,0
2009-04-16,17.024,17.052,16.587,16.689,343597,0
2009-04-17,16.745,17.089,16.624,16.707,224432,0
2009-04-20,16.455,16.455,15.655,15.82,360455,0
2009-04-21,15.636,16.203,15.187,16.037,332387,0
2009-04-22,16.16,16.513,16.064,16.16,508661,0
2009-04-23,16.212,16.287,15.543,15.802,253690,0
2009-04-24,16.027,16.212,15.756,16.009,227592,0
2009-04-27,15.756,15.952,14.797,15.031,545787,0
2009-04-28,14.899,15.094,14.497,14.768,335709,0
2009-04-29,15.263,16.364,15.263,16.24,639438,0
2009-04-30,16.24,16.763,15.466,15.523,397463,0
2009-05-01,15.476,15.878,15.225,15.3,454215,0
2009-05-04,14.927,15.794,14.927,15.617,521890,0
2009-05-05,15.617,15.71,15.168,15.281,375151,0
2009-05-06,15.385,15.466,15.031,15.168,255958,0
2009-05-07,15.29,15.29,14.918,15.129,337232,0
2009-05-08,15.225,15.357,14.834,14.927,353774,0
2009-05-11,14.869,15.253,14.648,14.946,171134,0
2009-05-12,15.077,15.3,14.629,14.946,273650,0
2009-05-13,14.711,15.021,14.684,14.899,275645,0
2009-05-14,14.899,15.589,14.879,15.448,364585,0
2009-05-15,15.448,16.681,15.438,16.559,702362,0
2009-05-18,16.857,16.886,16.568,16.736,560574,0
2009-05-19,16.745,16.763,16.41,16.642,377902,0
2009-05-20,16.781,17.062,16.642,16.828,323675,0
2009-05-21,16.922,16.998,16.503,16.922,200778,0
2009-05-22,17.071,17.24,16.791,16.828,144697,0
2009-05-26,16.745,17.416,16.642,17.089,284942,0
2009-05-27,17.006,17.071,16.681,16.736,542088,0
2009-05-28,16.904,16.904,15.337,16.121,1261710,0
2009-05-29,16.503,17.015,16.326,16.604,470151,0
2009-06-01,16.773,16.914,16.178,16.475,585292,0
2009-06-02,16.513,17.22,16.268,17.128,557007,0
2009-06-03,17.089,17.089,16.624,16.876,284586,0
2009-06-04,16.998,17.089,16.661,16.886,285616,0
2009-06-05,16.809,16.819,16.521,16.624,377353,0
2009-06-08,16.521,16.624,16.287,16.455,348172,0
2009-06-09,16.493,16.539,16.121,16.168,484893,0
2009-06-10,16.23,16.297,15.431,15.71,496348,0
2009-06-11,15.561,16.121,15.561,15.82,535758,0
2009-06-12,15.617,15.683,15.347,15.457,522687,0
2009-06-15,15.394,15.683,14.758,15.457,557483,0
2009-06-16,15.505,15.543,14.918,15.225,646197,0
2009-06-17,15.187,15.617,15.159,15.225,354087,0
2009-06-18,15.187,15.579,15.139,15.523,715140,0
2009-06-19,15.543,15.683,14.257,14.47,5163395,0
2009-06-22,14.852,15.235,14.648,14.946,1194783,0
2009-06-23,14.862,15.187,14.107,14.47,1116848,0
2009-06-24,14.61,15.281,14.61,14.918,680405,0
2009-06-25,14.918,15.655,14.918,15.376,455182,0
2009-06-26,15.357,15.663,15.058,15.431,1432680,0
2009-06-29,15.357,15.98,15.245,15.729,297461,0
2009-06-30,15.811,16.16,15.431,15.98,650749,0
2009-07-01,16.14,16.539,15.934,16.064,442473,0
2009-07-02,15.999,16.083,15.103,15.318,445198,0
2009-07-06,15.113,15.533,14.778,15.041,481202,0
2009-07-07,15.149,15.168,14.918,14.993,488825,0
2009-07-08,15.084,15.385,14.927,15.357,700684,0
2009-07-09,15.476,15.636,15.196,15.394,538765,0
2009-07-10,15.281,15.897,15.225,15.448,490035,0
2009-07-13,15.448,16.027,15.206,15.878,321604,0
2009-07-14,15.927,16.568,15.579,16.483,495174,0
2009-07-15,16.614,17.369,16.513,17.249,1249949,0
2009-07-16,17.175,17.668,16.904,17.558,436216,0
2009-07-17,17.558,17.686,17.108,17.435,335142,0
2009-07-20,17.686,17.893,17.128,17.713,463459,0
2009-07-21,17.741,17.864,17.184,17.332,743367,0
2009-07-22,17.332,17.406,17.024,17.128,365962,0
2009-07-23,17.351,17.567,16.671,17.184,1000778,0
2009-07-24,16.922,17.779,16.624,17.435,745465,0
2009-07-27,17.266,17.444,16.633,16.959,656196,0
2009-07-28,17.052,17.052,16.221,16.53,564928,0
2009-07-29,16.382,16.857,16.018,16.195,455179,0
2009-07-30,16.446,17.033,16.268,16.539,451437,0
2009-07-31,16.475,16.781,16.475,16.53,269333,0
2009-08-03,16.642,16.781,16.102,16.698,522253,0
2009-08-04,16.568,16.847,16.195,16.493,468424,0
2009-08-05,16.549,16.587,16.009,16.093,331020,0
2009-08-06,16.102,16.382,15.859,16.178,283253,0
2009-08-07,16.316,16.681,16.009,16.221,543270,0
2009-08-10,16.102,16.355,15.934,16.102,261839,0
2009-08-11,16.009,16.249,15.766,16.027,365743,0
2009-08-12,15.989,16.382,15.766,15.927,197336,0
2009-08-13,16.009,16.178,15.263,15.784,333602,0
2009-08-14,15.811,15.811,14.918,15.357,297039,0
2009-08-17,15.168,15.655,15.113,15.561,421248,0
2009-08-18,15.57,16.23,15.448,15.971,290567,0
2009-08-19,15.802,16.437,15.636,16.15,337982,0
2009-08-20,16.168,16.249,15.701,16.195,520925,0
2009-08-21,16.287,16.633,16.083,16.178,713749,0
2009-08-24,16.249,16.345,15.82,16.027,393270,0
2009-08-25,16.14,16.716,16.009,16.083,635083,0
2009-08-26,16.027,16.922,15.961,16.604,452215,0
2009-08-27,16.577,16.941,16.111,16.297,228182,0
2009-08-28,16.355,16.373,15.766,16.24,225367,0
2009-08-31,16.083,16.16,15.749,16.027,269375,0
2009-09-01,15.999,16.355,15.617,16.187,518382,0
2009-09-02,16.121,16.773,16.121,16.539,393683,0
2009-09-03,16.596,17.539,16.392,17.51,658266,0
2009-09-04,17.539,17.76,17.332,17.575,303905,0
2009-09-08,17.77,17.984,17.351,17.686,417922,0
2009-09-09,17.558,18.19,17.379,17.77,295186,0
2009-09-10,17.704,18.591,17.575,18.358,568935,0
2009-09-11,18.323,18.609,17.912,18.023,417323,0
2009-09-14,17.874,18.526,17.789,18.442,476636,0
2009-09-15,18.35,19.179,18.097,18.862,643454,0
2009-09-16,18.862,19.522,18.572,19.495,561258,0
2009-09-17,19.41,19.42,18.936,19.141,589774,0
2009-09-18,19.234,20.178,18.954,19.739,3023797,0
2009-09-21,19.522,19.924,19.131,19.448,1067176,0
2009-09-22,19.608,19.72,19.393,19.43,144901,0
2009-09-23,19.384,19.42,19.029,19.065,258696,0
2009-09-24,19.189,19.588,18.563,19.065,376662,0
2009-09-25,19.084,19.189,18.758,19.037,368115,0
2009-09-28,19.198,19.655,18.738,19.531,194572,0
2009-09-29,19.701,19.971,19.531,19.756,175352,0
2009-09-30,19.82,19.999,19.43,19.756,149503,0
2009-10-01,19.739,19.739,19.272,19.272,212525,0
2009-10-02,19.189,19.503,19.103,19.282,146822,0
2009-10-05,19.292,19.522,19.065,19.272,196594,0
2009-10-06,19.272,19.531,19.263,19.457,405097,0
2009-10-07,20.231,20.325,19.962,20.044,1111565,0
2009-10-08,20.159,20.169,19.84,19.914,936331,0
2009-10-09,19.952,20.073,19.747,19.895,488866,0
2009-10-12,19.991,20.418,19.952,20.278,511070,0
2009-10-13,20.361,20.447,20.024,20.083,3619683,0
2009-10-14,20.15,20.351,19.981,20.131,528541,0
2009-10-15,19.962,20.278,19.952,20.25,309163,0
2009-10-16,20.073,20.204,19.747,20.15,235742,0
2009-10-19,20.26,20.588,20.112,20.278,324237,0
2009-10-20,20.361,20.447,20.016,20.278,186981,0
2009-10-21,20.141,20.438,19.811,19.885,368679,0
2009-10-22,19.924,20.016,19.608,19.943,305548,0
2009-10-23,20.054,20.351,19.775,20.083,313350,0
2009-10-26,21.173,21.296,19.439,19.683,917342,0
2009-10-27,19.869,20.044,19.608,19.811,487526,0
2009-10-28,19.962,19.999,19.141,19.179,348495,0
2009-10-29,19.384,19.665,19.141,19.439,202256,0
2009-10-30,19.301,19.42,19.029,19.263,320884,0
2009-11-02,19.43,19.665,18.777,18.917,454515,0
2009-11-03,18.748,19.047,18.648,19.029,344222,0
2009-11-04,19.047,19.065,18.71,18.768,160310,0
2009-11-05,18.845,19.047,18.526,18.618,579240,0
2009-11-06,18.544,19.179,18.46,19.16,481491,0
2009-11-09,19.338,19.73,19.047,19.73,233652,0
2009-11-10,19.701,19.869,18.972,19.206,329396,0
2009-11-11,19.365,19.365,18.554,18.845,338311,0
2009-11-12,18.748,19.029,18.526,18.554,107980,0
2009-11-13,18.534,18.748,18.151,18.71,201213,0
2009-11-16,18.777,19.365,18.738,19.084,118506,0
2009-11-17,18.954,19.198,18.816,19.179,168804,0
2009-11-18,19.179,19.216,18.826,19.17,93816,0
2009-11-19,19.17,19.179,18.648,18.71,106494,0
2009-11-20,18.666,18.806,18.609,18.638,86662,0
2009-11-23,18.787,18.982,18.628,18.738,137666,0
2009-11-24,18.862,18.862,18.554,18.729,442138,0
2009-11-25,18.748,18.872,18.506,18.826,101643,0
2009-11-27,18.35,18.676,18.151,18.47,67469,0
2009-11-30,18.526,18.657,18.342,18.638,343079,0
2009-12-01,18.777,19.01,18.47,18.609,244536,0
2009-12-02,18.676,18.845,18.342,18.414,188692,0
2009-12-03,18.46,18.506,17.713,17.731,586091,0
2009-12-04,18.004,18.554,18.004,18.227,300238,0
2009-12-07,18.171,18.554,18.171,18.47,323979,0
2009-12-08,18.342,18.395,17.722,17.949,425124,0
2009-12-09,17.827,17.976,17.323,17.558,470160,0
2009-12-10,17.584,18.023,17.558,17.958,542162,0
2009-12-11,18.023,18.992,18.013,18.816,560173,0
2009-12-14,18.954,19.121,18.648,19.074,178526,0
2009-12-15,19.121,19.665,18.797,19.457,349692,0
2009-12-16,19.636,19.952,19.448,19.588,332475,0
2009-12-17,19.608,20.008,19.513,19.904,327807,0
2009-12-18,20.343,20.857,19.914,20.838,1034241,0
2009-12-21,20.894,21.38,20.857,21.333,477408,0
2009-12-22,21.342,21.658,21.21,21.277,295929,0
2009-12-23,21.306,21.471,21.164,21.287,411706,0
2009-12-24,21.306,21.471,21.164,21.287,152205,0
2009-12-28,21.267,21.416,21.043,21.323,326659,0
2009-12-29,21.38,21.38,21.173,21.267,153814,0
2009-12-30,21.229,21.342,20.801,20.931,216062,0
2009-12-31,20.969,21.005,20.734,20.782,146702,0
2010-01-04,21.015,21.38,20.559,20.96,140507,0
2010-01-05,20.884,21.126,20.669,20.876,115720,0
2010-01-06,20.847,21.051,20.705,20.923,223998,0
2010-01-07,20.857,21.061,20.669,20.697,177263,0
2010-01-08,20.588,20.763,20.428,20.754,104845,0
2010-01-11,20.763,20.821,20.399,20.669,94619,0
2010-01-12,20.54,20.66,20.26,20.494,78220,0
2010-01-13,20.484,20.568,20.222,20.25,225087,0
2010-01-14,20.159,20.734,20.073,20.588,206527,0
2010-01-15,20.669,20.951,20.484,20.705,244899,0
2010-01-19,20.705,21.342,20.55,21.22,218287,0
2010-01-20,21.079,21.098,20.361,20.503,162547,0
2010-01-21,20.484,20.578,20.054,20.131,128051,0
2010-01-22,20.121,20.578,19.924,19.971,109899,0
2010-01-25,20.044,20.231,19.775,19.885,136995,0
2010-01-26,19.775,19.775,19.41,19.439,260807,0
2010-01-27,19.365,20.334,19.365,20.15,203630,0
2010-01-28,20.278,21.696,20.196,21.51,660838,0
2010-01-29,21.584,21.817,21.136,21.267,296026,0
2010-02-01,21.342,21.454,21.296,21.426,168095,0
2010-02-02,21.434,21.545,21.136,21.239,266803,0
2010-02-03,21.192,21.389,21.024,21.043,105591,0
2010-02-04,21.015,21.015,20.513,20.642,174556,0
2010-02-05,20.634,21.108,20.371,21.033,155976,0
2010-02-08,20.96,21.361,20.847,21.192,240890,0
2010-02-09,21.38,21.38,21.061,21.257,157613,0
2010-02-10,21.136,21.22,20.913,21.024,94337,0
2010-02-11,20.931,21.201,20.725,21.116,225716,0
2010-02-12,21.043,21.471,21.033,21.426,103438,0
2010-02-16,21.51,21.51,20.979,21.342,145307,0
2010-02-17,21.454,21.481,21.287,21.434,94669,0
2010-02-18,21.481,21.714,21.239,21.631,234042,0
2010-02-19,21.658,21.938,21.564,21.846,167928,0
2010-02-22,21.827,22.116,21.827,21.882,139706,0
2010-02-23,21.809,21.957,21.584,21.882,123726,0
2010-02-24,21.865,22.292,21.865,22.275,181076,0
2010-02-25,22.01,22.338,21.92,22.201,102092,0
2010-02-26,22.201,22.201,21.564,21.667,186314,0
2010-03-01,21.696,21.91,21.621,21.676,172976,0
2010-03-02,21.639,21.846,21.342,21.809,156908,0
2010-03-03,21.902,21.91,21.545,21.593,126858,0
2010-03-04,21.733,21.855,21.518,21.603,105699,0
2010-03-05,21.743,21.892,21.51,21.753,131037,0
2010-03-08,21.865,21.865,21.639,21.782,167888,0
2010-03-09,21.79,21.79,20.951,21.079,628061,0
2010-03-10,21.043,21.192,20.456,21.154,448733,0
2010-03-11,20.998,21.108,20.614,20.931,351931,0
2010-03-12,20.931,21.043,20.642,20.66,264401,0
2010-03-15,20.588,20.705,20.371,20.55,512885,0
2010-03-16,20.522,20.754,20.316,20.474,327507,0
2010-03-17,20.559,20.96,20.418,20.894,347341,0
2010-03-18,20.951,21.389,20.884,21.21,470096,0
2010-03-19,21.323,21.389,20.503,21.005,4713414,0
2010-03-22,21.033,22.964,20.715,22.777,1063262,0
2010-03-23,22.851,23.189,22.497,23.113,477493,0
2010-03-24,23.217,23.542,22.946,23.208,339293,0
2010-03-25,23.253,23.253,22.441,22.469,442835,0
2010-03-26,22.431,22.712,22.106,22.366,264058,0
2010-03-29,22.346,22.403,21.938,22.237,209985,0
2010-03-30,22.302,22.675,22.136,22.356,304275,0
2010-03-31,22.346,22.506,22.126,22.227,457477,0
2010-04-01,22.285,22.451,22.155,22.422,264819,0
2010-04-05,22.422,22.516,22.218,22.506,316749,0
2010-04-06,22.441,22.833,22.32,22.694,307348,0
2010-04-07,22.525,22.869,22.374,22.469,365562,0
2010-04-08,22.487,22.639,21.714,22.506,489935,0
2010-04-09,22.469,22.757,22.256,22.384,414107,0
2010-04-12,22.431,22.441,22.136,22.256,314147,0
2010-04-13,22.201,22.384,21.882,22.285,519671,0
2010-04-14,22.374,22.869,22.302,22.86,207689,0
2010-04-15,22.918,22.918,22.583,22.666,113917,0
2010-04-16,22.685,22.721,22.292,22.592,199630,0
2010-04-19,22.46,22.675,21.964,22.554,296114,0
2010-04-20,22.554,22.721,22.356,22.497,121374,0
2010-04-21,22.412,23.421,22.058,23.393,408031,0
2010-04-22,23.179,24.149,23.074,24.084,404529,0
2010-04-23,24.018,24.268,23.693,24.104,264133,0
2010-04-26,24.132,24.184,23.747,23.98,191444,0
2010-04-27,23.953,24.149,22.946,23.01,231645,0
2010-04-28,23.01,23.01,22.384,22.805,301929,0
2010-04-29,22.908,23.561,22.757,23.485,355605,0
2010-04-30,23.448,23.571,22.068,22.338,435273,0
2010-05-03,22.374,22.666,22.068,22.574,214867,0
2010-05-04,22.384,22.712,22.116,22.441,345670,0
2010-05-05,22.227,23.866,22.106,23.411,394102,0
2010-05-06,23.298,23.866,22.247,23.43,655646,0
2010-05-07,23.298,23.561,22.46,22.869,404094,0
2010-05-10,23.411,23.82,23.208,23.811,302234,0
2010-05-11,23.617,23.857,23,23.711,298929,0
2010-05-12,23.82,24.363,23.523,24.314,266391,0
2010-05-13,24.343,24.343,22.666,22.991,481709,0
2010-05-14,22.823,22.928,22.329,22.574,425986,0
2010-05-17,22.648,23.401,22.237,23.373,384327,0
2010-05-18,23.617,24.074,22.841,22.908,332559,0
2010-05-19,22.748,24.084,22.748,23.579,601877,0
2010-05-20,23.152,23.308,22.403,22.554,534581,0
2010-05-21,22.329,23.466,22.126,22.889,526423,0
2010-05-24,22.937,23.152,22.46,22.629,154610,0
2010-05-25,22.183,23.364,22.048,23.308,368513,0
2010-05-26,23.542,24.112,22.805,23.028,423781,0
2010-05-27,23.421,24.103,22.795,24.066,424543,0
2010-05-28,24.14,24.773,23.971,24.484,323561,0
2010-06-01,24.438,24.668,23.747,23.793,345901,0
2010-06-02,23.924,24.177,23.43,24.177,331492,0
2010-06-03,24.334,24.715,23.905,24.286,460796,0
2010-06-04,23.598,23.598,22.46,22.574,530021,0
2010-06-07,22.574,23.152,22.218,22.356,531795,0
2010-06-08,22.384,23.438,22.374,23.411,359608,0
2010-06-09,23.617,24.157,23.018,23.217,288675,0
2010-06-10,23.542,23.837,23.152,23.542,231848,0
2010-06-11,23.485,24.066,23.189,23.636,267430,0
2010-06-14,23.857,24.184,23.654,23.802,218173,0
2010-06-15,23.943,24.027,23.383,23.933,362883,0
2010-06-16,23.711,24.112,23.047,23.579,289035,0
2010-06-17,23.627,23.627,22.805,23.074,276351,0
2010-06-18,23.208,23.448,22.889,23.317,1143854,0
2010-06-21,23.485,23.485,22.374,22.478,512891,0
2010-06-22,22.629,23.282,22.497,22.639,537724,0
2010-06-23,22.666,23.802,22.554,23.504,514560,0
2010-06-24,23.298,23.393,22.237,23.018,401498,0
2010-06-25,23.038,23.673,22.469,23.636,953277,0
2010-06-28,23.561,23.924,23.038,23.448,336119,0
2010-06-29,23.065,24.22,22.795,24.094,624284,0
2010-06-30,24.155,25.26,23.949,24.567,784665,0
2010-07-01,24.753,25.22,23.933,24.792,706254,0
2010-07-02,24.968,25.023,24.305,24.734,266102,0
2010-07-06,25.146,25.184,22.928,23.047,712188,0
2010-07-07,23.074,23.876,22.685,23.298,524208,0
2010-07-08,23.308,23.933,23,23.411,318994,0
2010-07-09,23.448,24.008,23.355,23.866,161262,0
2010-07-12,23.847,23.999,22.964,23.336,201760,0
2010-07-13,23.636,24.084,23.189,24.008,293505,0
2010-07-14,23.953,24.257,23.523,23.747,176200,0
2010-07-15,23.837,24.193,23.169,24.14,258791,0
2010-07-16,23.953,23.953,22.869,23.047,325121,0
2010-07-19,23.056,23.579,22.908,23.561,179063,0
2010-07-20,23.289,24.177,23.208,24.157,337609,0
2010-07-21,24.177,24.177,23.393,23.504,162310,0
2010-07-22,23.673,24.4,23.317,23.617,542219,0
2010-07-23,23.504,24.027,23.123,23.989,259892,0
2010-07-26,24.103,24.641,23.627,24.632,291508,0
2010-07-27,24.678,24.734,24.193,24.305,176259,0
2010-07-28,24.334,24.512,23.747,23.953,125297,0
2010-07-29,24.177,24.624,23.542,24.484,246863,0
2010-07-30,24.353,25.537,24.238,25.509,640971,0
2010-08-02,25.696,26.357,25.406,26.041,798064,0
2010-08-03,25.967,26.105,25.004,25.294,527858,0
2010-08-04,25.312,25.546,24.922,25.294,327205,0
2010-08-05,25.08,25.358,24.372,24.886,290119,0
2010-08-06,24.696,24.792,23.729,24.715,274452,0
2010-08-09,24.839,25.349,24.715,25.193,212984,0
2010-08-10,24.94,25.425,24.494,24.839,236655,0
2010-08-11,24.363,24.696,24.14,24.632,306790,0
2010-08-12,24.372,25.257,24.212,24.976,372541,0
2010-08-13,24.849,25.013,24.549,24.922,225606,0
2010-08-16,24.894,25.594,24.867,25.302,245869,0
2010-08-17,25.518,26.357,25.349,26.079,452945,0
2010-08-18,25.974,26.937,25.834,26.348,329727,0
2010-08-19,26.234,26.31,25.49,25.649,286139,0
2010-08-20,25.5,25.974,25.406,25.891,174260,0
2010-08-23,25.994,26.32,25.48,25.528,211649,0
2010-08-24,25.425,25.622,24.886,25.09,253504,0
2010-08-25,24.93,25.796,24.678,25.732,357208,0
2010-08-26,25.788,26.069,25.349,25.594,174855,0
2010-08-27,25.872,25.93,25.212,25.658,259369,0
2010-08-30,25.613,25.732,24.922,24.93,161104,0
2010-08-31,24.868,26.076,24.783,26.029,408183,0
2010-09-01,26.357,27.337,26.199,26.917,426726,0
2010-09-02,26.507,26.635,25.75,26.105,413024,0
2010-09-03,26.415,27.039,25.796,26.098,372750,0
2010-09-07,26.098,26.396,25.974,26.19,227262,0
2010-09-08,26.32,26.702,26.207,26.32,252297,0
2010-09-09,26.654,26.654,25.639,25.778,170912,0
2010-09-10,25.834,26.415,25.5,25.537,143143,0
2010-09-13,25.613,26.507,25.613,26.171,303439,0
2010-09-14,26.225,27.494,26.098,27.242,553201,0
2010-09-15,27.216,27.794,27.197,27.681,457515,0
2010-09-16,27.672,28.157,27.54,27.998,448119,0
2010-09-17,27.989,28.185,27.662,28.091,737450,0
2010-09-20,28.101,28.353,27.924,28.147,330602,0
2010-09-21,28.12,28.528,27.72,28.13,245747,0
2010-09-22,28.073,28.4,27.784,27.924,207446,0
2010-09-23,27.701,28.538,27.513,27.924,286484,0
2010-09-24,28.259,29.247,28.259,29.191,296421,0
2010-09-27,29.266,29.303,28.837,29.163,182168,0
2010-09-28,29.303,29.509,28.605,29.491,256087,0
2010-09-29,29.322,29.361,28.847,28.941,138052,0
2010-09-30,29.14,29.224,27.859,28.664,319991,0
2010-10-01,28.874,29.247,28.567,28.78,168462,0
2010-10-04,28.77,28.96,28.306,28.67,187529,0
2010-10-05,28.969,29.361,28.437,28.745,269428,0
2010-10-06,28.614,28.661,28.157,28.596,213439,0
2010-10-07,28.817,28.894,28.111,28.596,179877,0
2010-10-08,28.679,29.145,28.409,29.023,231945,0
2010-10-11,28.923,29.509,28.651,29.191,203778,0
2010-10-12,29.079,30.123,29.079,29.903,272994,0
2010-10-13,30.133,30.411,29.527,29.647,383157,0
2010-10-14,29.592,30.219,29.284,30.181,446884,0
2010-10-15,30.42,31.579,30.42,30.861,401378,0
2010-10-18,30.907,30.992,29.954,30.076,220549,0
2010-10-19,29.865,30.181,29.117,29.592,382768,0
2010-10-20,29.789,30.03,29.435,29.462,246981,0
2010-10-21,29.647,30.647,28.969,29.462,312812,0
2010-10-22,29.618,29.937,29.284,29.462,222068,0
2010-10-25,29.761,30.181,29.563,30.011,332305,0
2010-10-26,29.947,30.757,29.647,30.402,338946,0
2010-10-27,30.33,30.505,29.472,29.734,257071,0
2010-10-28,30.039,30.039,29.351,29.601,147605,0
2010-10-29,29.525,30.068,29.299,29.675,120366,0
2010-11-01,29.676,30.181,29.313,29.416,254769,0
2010-11-02,29.738,30.129,29.44,30.073,198646,0
2010-11-03,30.142,30.524,29.883,30.33,153313,0
2010-11-04,30.74,31.299,30.693,31.039,285186,0
2010-11-05,31.179,31.356,30.629,30.888,258659,0
2010-11-08,30.841,31.055,30.238,30.87,141795,0
2010-11-09,30.888,31.019,29.836,29.991,216414,0
2010-11-10,30.123,30.675,29.553,30.675,218481,0
2010-11-11,30.385,31.111,29.991,30.888,183757,0
2010-11-12,30.573,31.073,30.339,30.348,142990,0
2010-11-15,30.619,31.197,30.486,30.833,246343,0
2010-11-16,30.609,31.019,29.954,30.086,291653,0
2010-11-17,30.228,30.647,30.123,30.142,209915,0
2010-11-18,30.601,30.833,30.312,30.495,196782,0
2010-11-19,30.544,30.601,30.238,30.42,171346,0
2010-11-22,30.439,30.944,30.142,30.265,334896,0
2010-11-23,30.171,30.238,29.78,30.161,268918,0
2010-11-24,30.312,30.514,29.836,30.048,242901,0
2010-11-26,29.903,30.666,29.845,30.339,111882,0
2010-11-29,30.2,30.385,29.303,30.123,186400,0
2010-11-30,29.989,30.873,29.862,30.732,342547,0
2010-12-01,30.925,31.337,30.73,30.934,336128,0
2010-12-02,31.039,31.169,30.813,30.992,249713,0
2010-12-03,30.87,32.101,30.592,31.961,352368,0
2010-12-06,32.008,32.456,31.922,32.167,301814,0
2010-12-07,32.342,32.752,32.176,32.531,236215,0
2010-12-08,32.659,33.03,32.342,32.705,250113,0
2010-12-09,32.904,32.941,32.342,32.705,199931,0
2010-12-10,32.819,32.978,32.418,32.752,268390,0
2010-12-13,32.819,32.959,32.248,32.285,214601,0
2010-12-14,32.323,32.622,31.875,32.008,185390,0
2010-12-15,32.017,32.659,31.764,32.466,197984,0
2010-12-16,32.469,33.13,32.249,33.044,152088,0
2010-12-17,33.106,33.349,32.752,33.349,397089,0
2010-12-20,33.423,33.872,33.106,33.507,195651,0
2010-12-21,33.778,34.02,33.126,33.221,182235,0
2010-12-22,33.295,33.649,32.791,32.913,166713,0
2010-12-23,32.885,33.182,32.791,32.969,139769,0
2010-12-27,33.295,33.536,32.447,32.913,112187,0
2010-12-28,32.931,33.096,32.63,32.827,168846,0
2010-12-29,32.84,33.054,32.812,32.954,108754,0
2010-12-30,32.992,33.197,32.878,32.925,82730,0
2010-12-31,32.946,32.984,32.21,32.246,96419,0
2011-01-03,32.437,33.48,32.323,33.212,155930,0
2011-01-04,33.451,33.451,31.111,31.346,296309,0
2011-01-05,30.841,30.841,28.482,30.256,1321358,0
2011-01-06,30.113,30.284,29.666,29.883,540284,0
2011-01-07,29.78,29.855,29.136,29.647,467053,0
2011-01-10,29.657,30.256,29.647,30.113,689519,0
2011-01-11,30.171,30.439,29.836,30.011,277066,0
2011-01-12,30.048,30.647,30.048,30.495,241077,0
2011-01-13,30.495,30.601,29.789,29.991,259909,0
2011-01-14,29.874,30.293,29.789,30.191,283383,0
2011-01-18,30.11,30.408,29.832,29.988,282176,0
2011-01-19,29.926,29.934,29.375,29.832,267444,0
2011-01-20,29.789,30.925,29.686,30.247,274381,0
2011-01-21,30.375,30.544,29.657,29.826,224007,0
2011-01-24,29.734,29.929,29.582,29.883,191057,0
2011-01-25,29.845,30.747,29.416,30.275,308178,0
2011-01-26,30.394,30.973,29.799,30.805,278045,0
2011-01-27,31.493,31.502,30.907,31.374,259383,0
2011-01-28,31.456,31.588,30.767,30.861,347462,0
2011-01-31,30.874,31.098,30.439,30.845,211019,0
2011-02-01,31.01,31.57,30.657,31.235,234801,0
2011-02-02,31.082,31.465,30.582,30.767,326183,0
2011-02-03,30.821,32.579,30.821,31.531,255101,0
2011-02-04,31.01,32.101,31.001,31.493,210745,0
2011-02-07,31.579,32.101,31.374,31.579,193766,0
2011-02-08,31.511,31.57,31.001,31.28,282897,0
2011-02-09,31.073,31.365,30.777,30.944,352072,0
2011-02-10,30.738,31.149,30.598,30.906,190943,0
2011-02-11,30.785,30.991,30.541,30.981,212946,0
2011-02-14,30.925,31.465,30.582,30.907,164360,0
2011-02-15,30.767,30.983,30.553,30.553,261715,0
2011-02-16,30.85,31.783,30.665,31.465,214529,0
2011-02-18,31.12,31.253,30.645,30.812,141746,0
2011-02-22,30.619,31.169,30.439,30.73,352267,0
2011-02-23,30.629,30.712,29.929,30.171,403390,0
2011-02-24,30.178,30.673,29.861,30.254,187330,0
2011-02-25,30.263,30.821,29.889,30.746,291677,0
2011-02-28,30.649,30.919,30.321,30.468,214798,0
2011-03-01,30.465,30.627,29.018,29.375,327578,0
2011-03-02,29.14,30.093,29.112,29.623,266754,0
2011-03-03,30.216,31.512,30.197,31.428,425893,0
2011-03-04,31.521,31.627,29.909,30.139,369289,0
2011-03-07,30.374,30.465,29.505,30.063,386233,0
2011-03-08,29.997,30.437,29.43,30.1,192080,0
2011-03-09,30.272,30.31,29.633,29.926,281699,0
2011-03-10,29.449,29.814,28.897,29.027,248318,0
2011-03-11,28.944,29.43,28.55,29.148,331366,0
2011-03-14,28.83,29.495,28.83,29.356,373976,0
2011-03-15,28.878,29.917,28.599,29.643,357072,0
2011-03-16,29.467,29.851,29.14,29.411,290427,0
2011-03-17,29.89,29.91,29.064,29.082,255012,0
2011-03-18,29.307,29.73,28.907,29.241,1085745,0
2011-03-21,29.241,29.672,29.018,29.55,228013,0
2011-03-22,29.643,29.643,29.037,29.261,329455,0
2011-03-23,29.251,29.795,28.99,29.643,242402,0
2011-03-24,29.842,30.149,29.458,29.524,335200,0
2011-03-25,29.505,30.427,29.477,29.701,235150,0
2011-03-28,29.701,30.11,29.307,29.55,248383,0
2011-03-29,29.672,30.437,29.385,30.3,242356,0
2011-03-30,30.225,31.235,30.073,31.206,250726,0
2011-03-31,30.723,31.098,30.419,30.817,193571,0
2011-04-01,31.159,31.56,30.831,31.437,215810,0
2011-04-04,31.598,31.598,31.047,31.159,205232,0
2011-04-05,31.073,31.867,30.859,31.608,253274,0
2011-04-06,31.739,31.839,30.933,31.308,257685,0
2011-04-07,31.474,31.617,30.738,30.887,267774,0
2011-04-08,31.159,31.159,29.804,30.11,245671,0
2011-04-11,29.979,30.149,29.757,29.969,989751,0
2011-04-12,29.777,30.402,29.721,30.293,542324,0
2011-04-13,30.318,30.503,29.633,29.804,325927,0
2011-04-14,29.458,29.804,29.336,29.701,326850,0
2011-04-15,29.711,29.832,29.449,29.73,175319,0
2011-04-18,29.486,29.785,29.176,29.356,253087,0
2011-04-19,29.597,29.73,29.093,29.157,187964,0
2011-04-20,29.421,30.083,29.402,30.073,234255,0
2011-04-21,30.244,30.244,29.54,29.623,338949,0
2011-04-25,29.505,29.524,28.187,28.223,815706,0
2011-04-26,28.223,28.318,27.289,28.214,1206258,0
2011-04-27,28.177,28.56,27.935,28.251,660967,0
2011-04-28,28.141,28.944,28.141,28.44,301540,0
2011-04-29,28.362,28.72,28.304,28.389,256950,0
2011-05-02,28.458,28.458,27.411,27.617,298380,0
2011-05-03,27.48,27.716,27.219,27.321,197755,0
2011-05-04,27.271,27.494,26.896,27.307,306407,0
2011-05-05,27.379,28.201,27.133,28.032,545291,0
2011-05-06,28.392,29.102,27.99,28.57,429452,0
2011-05-09,28.45,28.738,28.346,28.701,234535,0
2011-05-10,28.747,29.102,28.54,29.075,287088,0
2011-05-11,29.026,29.026,28.587,28.623,244896,0
2011-05-12,28.502,29.327,28.365,29.214,249735,0
2011-05-13,28.886,29.251,27.921,27.959,306721,0
2011-05-16,27.721,28.055,27.215,27.366,646340,0
2011-05-17,27.176,30.636,26.824,29.767,1101958,0
2011-05-18,29.909,30.374,28.511,30.31,434612,0
2011-05-19,30.374,30.374,29.767,29.934,334760,0
2011-05-20,29.777,29.919,28.587,28.819,316012,0
2011-05-23,27.981,30.007,27.981,29.449,281102,0
2011-05-24,29.624,29.862,29.421,29.54,272957,0
2011-05-25,29.336,29.852,29.129,29.588,191557,0
2011-05-26,29.241,29.945,29.241,29.833,176071,0
2011-05-27,29.981,30.141,29.823,30.028,170826,0
2011-05-31,30.144,30.25,29.685,30.231,327830,0
2011-06-01,30.16,30.16,29.346,29.421,376724,0
2011-06-02,29.385,29.692,29.317,29.395,321106,0
2011-06-03,29.046,29.823,28.972,29.606,359433,0
2011-06-06,29.569,29.598,28.981,29.007,223994,0
2011-06-07,29.064,29.711,28.886,28.906,200938,0
2011-06-08,29.046,29.082,28.315,28.353,171441,0
2011-06-09,28.419,29.327,28.201,28.7,236607,0
2011-06-10,28.491,28.755,27.564,28.381,301043,0
2011-06-13,28.473,29.101,28.464,28.886,261624,0
2011-06-14,29.194,29.711,28.972,29.643,237308,0
2011-06-15,29.402,29.653,28.981,29.214,179489,0
2011-06-16,29.111,29.845,28.99,29.386,193296,0
2011-06-17,29.514,30.237,29.307,29.919,453817,0
2011-06-20,29.862,30.759,29.477,30.722,261923,0
2011-06-21,30.798,31.378,30.574,31.332,296828,0
2011-06-22,31.154,31.761,30.994,31.489,267562,0
2011-06-23,31.125,31.902,30.986,31.902,311506,0
2011-06-24,31.979,32.044,31.585,31.94,373293,0
2011-06-27,31.854,33.091,31.623,33.044,337810,0
2011-06-28,32.992,34.453,32.934,34.423,495524,0
2011-06-29,34.481,34.807,33.946,34.292,313592,0
2011-06-30,34.442,35.024,34.161,34.942,214734,0
2011-07-01,35.012,35.379,34.788,35.126,236631,0
2011-07-05,35.258,35.322,34.695,35.097,203536,0
2011-07-06,35.122,35.412,34.745,35.141,184461,0
2011-07-07,35.294,36.053,35.004,35.585,259978,0
2011-07-08,35.24,35.744,35.164,35.65,133698,0
2011-07-11,35.285,35.369,34.337,34.461,335826,0
2011-07-12,34.283,34.629,33.862,34.301,283294,0
2011-07-13,34.527,34.883,34.19,34.471,270019,0
2011-07-14,34.629,35.087,34.048,34.32,253527,0
2011-07-15,34.385,34.788,33.983,34.676,180686,0
2011-07-18,34.461,34.817,34.114,34.547,129413,0
2011-07-19,34.916,35.327,34.493,35.083,330217,0
2011-07-20,35.146,35.146,34.518,34.714,370494,0
2011-07-21,33.523,35.857,32.333,33.571,938050,0
2011-07-22,33.533,34.105,33.523,33.656,350580,0
2011-07-25,33.543,34.292,33.543,33.562,201577,0
2011-07-26,33.667,34.266,33.498,33.62,144682,0
2011-07-27,33.496,33.496,32.486,32.916,263260,0
2011-07-28,33.073,33.301,32.68,32.793,310041,0
2011-07-29,32.407,33.611,32.042,33.505,240211,0
2011-08-01,34.134,34.153,32.888,33.477,311361,0
2011-08-02,33.263,33.732,32.754,32.869,278951,0
2011-08-03,32.794,33.31,32.063,33.149,398784,0
2011-08-04,32.774,33.244,32.361,32.398,377225,0
2011-08-05,32.605,33.044,31.576,32.37,412502,0
2011-08-08,31.248,32.496,31.042,31.105,620102,0
2011-08-09,32.026,33.4,30.741,33.329,561541,0
2011-08-10,32.522,34.097,31.134,31.267,394869,0
2011-08-11,31.517,33.009,31.341,32.623,606711,0
2011-08-12,32.84,33.421,32.004,33.281,414195,0
2011-08-15,33.419,34.199,33.159,34.199,273099,0
2011-08-16,33.73,34.311,33.382,34.068,329618,0
2011-08-17,34.34,34.878,34.295,34.699,521054,0
2011-08-18,33.675,34.041,32.69,32.982,751342,0
2011-08-19,32.427,33.421,32.004,32.211,593349,0
2011-08-22,32.736,32.736,31.514,31.778,555556,0
2011-08-23,31.797,33.13,31.244,33.073,533012,0
2011-08-24,33.844,34.108,33.035,33.573,270419,0
2011-08-25,33.815,34.127,33.227,33.44,331567,0
2011-08-26,32.992,35.778,32.944,35.62,640738,0
2011-08-29,36.201,37.433,36.201,36.915,593670,0
2011-08-30,37.279,38.786,36.915,37.957,1311688,0
2011-08-31,38.337,38.648,36.853,37.039,577062,0
2011-09-01,37.142,37.142,35.93,36.22,696792,0
2011-09-02,35.636,36.172,34.913,34.951,247059,0
2011-09-06,33.976,35.611,33.188,35.554,320467,0
2011-09-07,36.154,36.296,35.29,36.276,380438,0
2011-09-08,35.968,36.502,35.355,35.554,221019,0
2011-09-09,35.327,35.732,34.85,35.112,320854,0
2011-09-12,34.286,35.28,34.286,35.073,330585,0
2011-09-13,35.207,36.437,35.073,35.995,373631,0
2011-09-14,36.183,37.075,35.544,36.614,458784,0
2011-09-15,36.793,36.793,35.93,36.108,291400,0
2011-09-16,36.173,36.465,35.431,36.229,648958,0
2011-09-19,35.516,36.437,34.37,35.921,196619,0
2011-09-20,36.051,36.455,35.385,35.489,192795,0
2011-09-21,35.526,35.798,34.379,34.541,221021,0
2011-09-22,33.339,34.624,32.82,33.505,441119,0
2011-09-23,33.459,33.525,31.928,32.229,705832,0
2011-09-26,32.398,33.311,32.332,33.207,257548,0
2011-09-27,33.535,33.957,32.992,33.091,384247,0
2011-09-28,33.14,33.159,31.787,31.805,244141,0
2011-09-29,32.485,32.485,30.434,31.928,826764,0
2011-09-30,31.443,31.792,30.915,30.964,555300,0
2011-10-03,30.744,31.449,29.974,30.415,550079,0
2011-10-04,29.733,32.531,29.59,32.466,582247,0
2011-10-05,32.427,32.934,31.649,32.293,339665,0
2011-10-06,32.69,33.121,32.265,33.045,297716,0
2011-10-07,32.878,33.675,31.476,31.732,308721,0
2011-10-10,32.323,33.083,31.89,33.009,321873,0
2011-10-11,32.68,33.272,32.274,33.14,401576,0
2011-10-12,33.421,33.62,32.812,33.272,177148,0
2011-10-13,33.15,33.263,32.229,32.641,293321,0
2011-10-14,32.982,33.227,32.641,33.009,269941,0
2011-10-17,32.898,33.15,31.725,31.805,236583,0
2011-10-18,32.099,32.495,31.159,32.341,338104,0
2011-10-19,31.995,32.812,31.824,31.948,263838,0
2011-10-20,31.467,33.704,30.519,33.178,938688,0
2011-10-21,33.787,34.437,32.934,33.882,414320,0
2011-10-24,34.137,35.046,33.694,34.735,332404,0
2011-10-25,34.818,34.818,33.396,33.461,299743,0
2011-10-26,33.742,34.184,32.697,33.582,219282,0
2011-10-27,34.051,35.591,33.083,35.317,284342,0
2011-10-28,35.309,35.666,34.559,34.773,260362,0
2011-10-31,34.172,35.256,34.018,34.831,192565,0
2011-11-01,33.8,35.05,33.414,34.48,358028,0
2011-11-02,34.717,35.94,34.587,35.835,374038,0
2011-11-03,36.136,36.136,34.769,35.411,252666,0
2011-11-04,35.297,35.674,34.731,35.392,137935,0
2011-11-07,35.431,35.611,34.783,35.327,128593,0
2011-11-08,35.441,35.581,34.37,35.516,227731,0
2011-11-09,34.489,34.998,33.97,33.98,231975,0
2011-11-10,34.499,34.818,33.98,34.731,190413,0
2011-11-11,35.008,35.968,34.597,35.93,168070,0
2011-11-14,35.874,35.874,35.365,35.722,162033,0
2011-11-15,35.355,36.099,35.217,35.911,122989,0
2011-11-16,35.563,35.901,34.643,34.763,150419,0
2011-11-17,34.84,35.244,34.735,35.008,149684,0
2011-11-18,34.874,35.674,34.741,35.243,121642,0
2011-11-21,34.708,35.536,34.708,35.336,178451,0
2011-11-22,35.189,35.676,34.708,35.16,126570,0
2011-11-23,34.888,35.102,34.408,34.577,166538,0
2011-11-25,34.403,34.789,34.171,34.393,102936,0
2011-11-28,35.317,35.959,35.317,35.94,217989,0
2011-11-29,35.921,36.99,35.892,36.878,240435,0
2011-11-30,38.216,38.925,37.516,37.704,470420,0
2011-12-01,37.376,37.536,36.099,36.793,332714,0
2011-12-02,36.888,37.388,36.276,36.625,152147,0
2011-12-05,37.144,37.887,36.879,37.707,358243,0
2011-12-06,37.707,37.707,36.843,36.925,342822,0
2011-12-07,36.606,36.925,35.919,36.541,205050,0
2011-12-08,36.172,36.824,36.088,36.352,178732,0
2011-12-09,36.465,37.067,36.011,36.917,190808,0
2011-12-12,36.569,37.717,36.164,37.586,250901,0
2011-12-13,37.707,38.685,37.493,37.649,745861,0
2011-12-14,37.397,37.878,36.862,36.879,208566,0
2011-12-15,37.264,37.735,36.862,37.237,153936,0
2011-12-16,37.445,38.16,36.549,37.096,394119,0
2011-12-19,36.954,37.602,36.333,36.447,161293,0
2011-12-20,36.229,37.649,36.21,37.539,215431,0
2011-12-21,37.621,38.264,36.766,37.99,150137,0
2011-12-22,38.226,38.328,37.01,37.3,167150,0
2011-12-23,37.435,37.84,36.992,37.621,76915,0
2011-12-27,37.63,37.869,37.31,37.678,106467,0
2011-12-28,37.567,37.669,37.048,37.087,143566,0
2011-12-29,37.163,37.273,36.795,36.834,175889,0
2011-12-30,36.662,37.013,36.503,36.512,152765,0
2012-01-03,37.63,37.63,36.164,36.361,238027,0
2012-01-04,36.352,36.719,36.05,36.145,233786,0
2012-01-05,36.021,36.606,35.251,36.399,254359,0
2012-01-06,36.314,36.437,34.818,35.599,701008,0
2012-01-09,35.683,36.304,35.487,36.239,174658,0
2012-01-10,36.661,37.029,36.127,36.418,243558,0
2012-01-11,36.136,36.69,35.976,36.239,202822,0
2012-01-12,36.229,36.456,35.72,36.295,217241,0
2012-01-13,36.192,36.775,35.919,36.399,112077,0
2012-01-17,36.556,37.151,36.547,36.688,155077,0
2012-01-18,36.804,37.359,36.569,37.273,186721,0
2012-01-19,37.273,37.548,36.992,37.339,140788,0
2012-01-20,37.2,37.64,36.521,36.7,209223,0
2012-01-23,36.7,37.406,36.7,37.153,171821,0
2012-01-24,37.602,38.5,37.32,38.018,309955,0
2012-01-25,38.073,39.937,38.073,39.551,298222,0
2012-01-26,39.927,39.957,39.109,39.571,161212,0
2012-01-27,39.384,40.166,38.97,39.957,89861,0
2012-01-30,39.77,40.218,39.636,40.11,132818,0
2012-01-31,40.187,40.896,39.339,39.48,314997,0
2012-02-01,40.476,40.476,39.487,39.975,176766,0
2012-02-02,40.148,41.124,39.76,41.01,193125,0
2012-02-03,41.519,42.217,41.36,41.65,233602,0
2012-02-06,41.602,42.14,41.465,41.979,163643,0
2012-02-07,41.658,42.403,41.658,42.357,147806,0
2012-02-08,42.422,42.782,41.62,41.803,110907,0
2012-02-09,41.765,42.216,41.562,41.582,145015,0
2012-02-10,41.293,41.979,41.077,41.84,194630,0
2012-02-13,42.066,42.245,41.785,42.235,91674,0
2012-02-14,42.16,42.828,41.969,42.782,338899,0
2012-02-15,43.053,43.346,42.499,43.233,325037,0
2012-02-16,43.223,44.118,43.223,44.09,288369,0
2012-02-17,44.036,44.791,43.979,44.357,315866,0
2012-02-21,44.731,44.822,44.239,44.448,407833,0
2012-02-22,43.942,44.432,43.707,43.809,169604,0
2012-02-23,43.732,44.653,43.628,44.373,136147,0
2012-02-24,44.318,44.318,43.367,43.63,267492,0
2012-02-27,43.487,44.229,43.044,43.59,343142,0
2012-02-28,43.761,44.09,43.223,43.986,271074,0
2012-02-29,44.193,44.335,43.162,43.171,303836,0
2012-03-01,43.196,44.404,43.196,43.347,344907,0
2012-03-02,43.526,44.608,42.782,42.801,502394,0
2012-03-05,42.874,43.659,42.281,43.187,278401,0
2012-03-06,42.921,43.271,42.13,42.178,315113,0
2012-03-07,42.206,42.687,41.81,42.649,182754,0
2012-03-08,43.053,43.053,41.829,42.055,296836,0
2012-03-09,42.017,42.036,41.658,41.997,225674,0
2012-03-12,41.997,42.093,41.638,41.876,139435,0
2012-03-13,42.197,42.31,41.168,41.387,312556,0
2012-03-14,41.423,41.847,41.31,41.582,182547,0
2012-03-15,41.582,41.582,40.952,41.499,189843,0
2012-03-16,41.765,41.765,40.252,40.425,333024,0
2012-03-19,40.289,40.629,40.046,40.472,283237,0
2012-03-20,40.171,40.715,39.838,40.5,184983,0
2012-03-21,40.629,40.943,40.27,40.308,180478,0
2012-03-22,39.98,40.435,39.801,40.196,196782,0
2012-03-23,40.143,40.328,39.027,39.951,233772,0
2012-03-26,40.396,41.007,40.085,40.971,299618,0
2012-03-27,40.99,41.319,40.435,40.463,304755,0
2012-03-28,40.582,40.801,39.65,40.161,126123,0
2012-03-29,39.782,40.018,39.348,39.583,199386,0
2012-03-30,39.936,39.945,39.133,39.133,274026,0
2012-04-02,39.236,39.396,38.52,39.319,362923,0
2012-04-03,39.207,39.509,38.669,38.784,221545,0
2012-04-04,38.367,38.659,38.17,38.462,175016,0
2012-04-05,38.529,38.64,37.725,37.734,264304,0
2012-04-09,37.358,37.63,37.179,37.415,310458,0
2012-04-10,37.299,37.424,36.638,36.727,389707,0
2012-04-11,37.085,37.453,36.915,37.453,252236,0
2012-04-12,37.453,37.925,37.254,37.566,158786,0
2012-04-13,37.328,37.688,37.047,37.576,240127,0
2012-04-16,37.593,38.246,37.161,37.934,163910,0
2012-04-17,38.235,39.454,38.235,38.66,332870,0
2012-04-18,38.462,39.377,38.338,39.102,239515,0
2012-04-19,38.99,39.471,38.481,38.669,263720,0
2012-04-20,39.207,39.348,38.443,39.16,209584,0
2012-04-23,38.669,38.981,38.273,38.563,143953,0
2012-04-24,38.472,38.563,37.368,37.821,184982,0
2012-04-25,38.217,38.255,37.648,38.026,138214,0
2012-04-26,38.045,38.61,37.878,38.405,151716,0
2012-04-27,38.472,39.669,38.17,39.396,294474,0
2012-04-30,39.568,40.041,38.65,38.915,189162,0
2012-05-01,38.811,39.974,37.507,37.582,451984,0
2012-05-02,36.802,38.045,36.462,37.716,595579,0
2012-05-03,37.818,37.969,37.157,37.459,214093,0
2012-05-04,37.189,37.658,36.717,36.792,214753,0
2012-05-07,36.822,37.085,36.556,36.678,205985,0
2012-05-08,36.547,36.746,35.65,35.849,449687,0
2012-05-09,35.557,36.258,35.463,36.087,351485,0
2012-05-10,36.201,37.535,35.88,37.516,354410,0
2012-05-11,37.194,37.535,36.731,37.277,197928,0
2012-05-14,37.085,37.245,36.349,36.444,272014,0
2012-05-15,36.453,37.065,35.764,36.812,217130,0
2012-05-16,36.832,37.716,36.832,37.055,230866,0
2012-05-17,36.727,36.868,35.246,35.319,422677,0
2012-05-18,35.255,36.626,35.255,36.171,532848,0
2012-05-21,36.245,36.717,35.829,36.188,201593,0
2012-05-22,36.076,36.302,35.556,35.745,496478,0
2012-05-23,35.632,36.01,34.78,34.895,746334,0
2012-05-24,31.516,33.675,30.751,31.943,2258701,0
2012-05-25,32.02,32.163,31.413,31.791,507107,0
2012-05-29,32.33,32.55,31.728,32.503,413016,0
2012-05-30,32.115,32.407,32.01,32.181,347034,0
2012-05-31,32.246,32.407,31.876,31.963,384270,0
2012-06-01,31.349,31.876,30.846,31.063,359298,0
2012-06-04,31.236,32.086,30.989,31.895,464526,0
2012-06-05,31.662,32.191,31.459,31.772,513898,0
2012-06-06,31.895,32.475,31.672,32.067,226236,0
2012-06-07,32.377,32.718,31.516,31.594,237756,0
2012-06-08,31.652,32.105,31.3,31.953,302733,0
2012-06-11,32.466,32.672,31.403,31.441,355304,0
2012-06-12,31.459,31.819,31.459,31.701,311044,0
2012-06-13,31.468,31.681,30.649,30.866,285150,0
2012-06-14,30.856,31.217,30.733,31.09,190937,0
2012-06-15,30.95,31.376,30.742,31.169,544740,0
2012-06-18,31.063,31.339,30.696,31.254,216923,0
2012-06-19,31.413,32.397,31.273,31.585,247619,0
2012-06-20,31.516,31.753,30.93,31.11,126238,0
2012-06-21,31.149,31.329,30.705,30.885,309031,0
2012-06-22,31.036,31.934,30.856,31.866,369612,0
2012-06-25,31.546,31.662,31.046,31.488,188555,0
2012-06-26,31.451,31.736,31.081,31.594,366551,0
2012-06-27,30.78,31.081,29.732,30.309,959721,0
2012-06-28,30.079,30.658,29.893,30.409,258563,0
2012-06-29,30.989,31.594,30.524,31.441,282775,0
2012-07-02,31.403,31.672,30.998,31.488,292478,0
2012-07-03,31.358,32.105,31.207,32.03,134228,0
2012-07-05,31.895,32.33,31.681,32.171,172036,0
2012-07-06,31.866,32.191,31.623,32.153,113900,0
2012-07-09,32.03,32.485,31.81,32.446,173309,0
2012-07-10,32.503,32.891,32.436,32.662,159906,0
2012-07-11,32.804,33.835,32.587,33.656,281625,0
2012-07-12,33.408,34.308,33.077,34.11,297911,0
2012-07-13,34.186,34.79,33.858,34.12,227757,0
2012-07-16,34.196,34.392,33.949,34.1,128234,0
2012-07-17,34.335,34.593,33.911,34.053,135535,0
2012-07-18,33.949,35.198,33.752,34.442,257197,0
2012-07-19,34.527,35.31,34.073,35.198,284449,0
2012-07-20,34.829,34.925,34.159,34.178,348188,0
2012-07-23,33.619,33.742,33.029,33.327,195689,0
2012-07-24,33.456,33.456,32.786,33.067,175744,0
2012-07-25,33.317,33.805,33.096,33.25,243139,0
2012-07-26,30.742,32.495,29.06,32.096,1927517,0
2012-07-27,32.105,32.208,31.349,31.728,764783,0
2012-07-30,31.81,32.135,31.633,31.791,337005,0
2012-07-31,31.623,31.781,31.053,31.282,378212,0
2012-08-01,31.432,31.575,31.017,31.188,310583,0
2012-08-02,31.072,31.546,30.808,31.422,183888,0
2012-08-03,31.838,32.397,31.082,31.915,240681,0
2012-08-06,31.866,32.485,31.691,32.426,173026,0
2012-08-07,32.596,33.769,32.596,33.278,141351,0
2012-08-08,33.268,33.902,32.737,33.029,237000,0
2012-08-09,32.909,34.053,32.881,33.619,201004,0
2012-08-10,33.428,33.92,32.756,33.694,170492,0
2012-08-13,33.76,34.11,33.533,33.713,151780,0
2012-08-14,33.722,34.129,33.523,33.666,295060,0
2012-08-15,33.684,34.46,33.067,33.106,246435,0
2012-08-16,33.013,33.778,32.881,33.684,208225,0
2012-08-17,33.599,34.364,33.599,34.214,181158,0
2012-08-20,34.224,34.224,32.881,33.543,215124,0
2012-08-21,33.552,33.902,33.155,33.39,242677,0
2012-08-22,33.446,33.848,33.013,33.183,193438,0
2012-08-23,33.193,33.371,32.823,33.268,243189,0
2012-08-24,33.163,33.305,32.632,32.966,220561,0
2012-08-27,32.996,32.996,32.047,32.125,208303,0
2012-08-28,32.181,32.466,32.01,32.436,140777,0
2012-08-29,32.512,32.512,31.329,32.01,229390,0
2012-08-30,31.973,32.163,31.905,31.924,144793,0
2012-08-31,32.227,32.292,31.876,32.02,158731,0
2012-09-04,31.953,32.34,31.838,32.227,173834,0
2012-09-05,32.067,33.155,32.067,33.077,246713,0
2012-09-06,33.174,34.541,33.174,34.493,381127,0
2012-09-07,34.483,34.662,34.228,34.625,158736,0
2012-09-10,34.653,35.374,34.578,35.098,259891,0
2012-09-11,35.032,35.279,34.968,35.215,133654,0
2012-09-12,35.288,35.431,34.92,35.252,104306,0
2012-09-13,35.279,36.228,35.023,35.925,158946,0
2012-09-14,36.028,37.308,35.537,37.072,238270,0
2012-09-17,37.024,37.024,35.697,35.868,374224,0
2012-09-18,35.858,35.858,34.625,34.815,160212,0
2012-09-19,34.672,35.27,34.672,35.118,188315,0
2012-09-20,35.069,35.181,34.378,34.587,176024,0
2012-09-21,35.004,35.128,33.582,34.162,597976,0
2012-09-24,33.98,34.234,33.487,33.668,310604,0
2012-09-25,33.771,33.97,33.497,33.696,221479,0
2012-09-26,33.676,33.676,32.976,33.193,403110,0
2012-09-27,33.183,33.592,32.976,33.592,332044,0
2012-09-28,33.346,33.611,33.039,33.381,185781,0
2012-10-01,33.381,33.668,31.844,31.911,469748,0
2012-10-02,32.251,32.385,31.609,31.759,398821,0
2012-10-03,31.749,32.52,31.657,32.415,212979,0
2012-10-04,32.178,33.771,32.178,33.753,272894,0
2012-10-05,33.753,34.464,33.572,33.96,121772,0
2012-10-08,33.951,34.597,33.681,34.446,123891,0
2012-10-09,34.522,34.522,33.96,33.999,131361,0
2012-10-10,34.076,34.293,33.827,33.98,154557,0
2012-10-11,34.113,34.616,34.016,34.388,131133,0
2012-10-12,34.302,34.597,34.113,34.217,112181,0
2012-10-15,32.727,32.732,31.541,32.093,918691,0
2012-10-16,32.251,32.251,30.924,30.992,324476,0
2012-10-17,31.114,31.324,30.357,31.314,378334,0
2012-10-18,31.057,32.161,30.879,32.122,363413,0
2012-10-19,32.017,32.251,31.372,31.872,444809,0
2012-10-22,31.512,32.036,31.094,31.581,309429,0
2012-10-23,31.417,32.007,31.08,31.872,185946,0
2012-10-24,31.697,32.007,31.163,31.277,335297,0
2012-10-25,30.69,32.586,30.023,32.178,878561,0
2012-10-26,32.093,32.28,31.011,31.716,574046,0
2012-10-31,31.882,32.568,31.109,32.178,446573,0
2012-11-01,32.225,33.308,31.92,32.852,581721,0
2012-11-02,32.842,33.279,31.706,31.806,167679,0
2012-11-05,31.835,32.225,31.677,31.998,142092,0
2012-11-06,32.036,32.68,32.017,32.549,282138,0
2012-11-07,32.395,32.51,31.979,32.415,208707,0
2012-11-08,32.484,32.586,32.161,32.234,257568,0
2012-11-09,32.045,32.515,31.872,32.405,288082,0
2012-11-12,32.395,32.405,31.134,31.192,482022,0
2012-11-13,31.094,31.295,30.338,30.783,418645,0
2012-11-14,30.906,31.464,29.985,30.042,368405,0
2012-11-15,29.956,30.311,29.653,30.013,210804,0
2012-11-16,30.375,30.449,29.732,30.411,216419,0
2012-11-19,30.084,30.897,30.084,30.764,172937,0
2012-11-20,30.69,30.69,29.142,29.567,415711,0
2012-11-21,29.692,31.326,29.692,30.118,138434,0
2012-11-23,30.263,30.44,29.512,30.196,245073,0
2012-11-26,30.384,30.576,29.702,30.367,234968,0
2012-11-27,30.311,31.769,30.254,31.446,573513,0
2012-11-28,31.249,32.102,31.24,31.687,216646,0
2012-11-29,31.725,31.725,30.272,30.759,276404,0
2012-11-30,30.811,30.811,30.292,30.43,383955,0
2012-12-03,30.507,30.507,29.874,30.282,257034,0
2012-12-04,30.205,30.651,29.985,30.283,162083,0
2012-12-05,30.393,30.488,29.912,29.975,151660,0
2012-12-06,29.985,30.793,29.643,30.585,169689,0
2012-12-07,31.013,31.107,30.038,30.346,422181,0
2012-12-10,30.526,30.917,30.149,30.439,160750,0
2012-12-11,30.613,31.013,30.536,30.986,316662,0
2012-12-12,30.917,31.088,30.223,30.355,213323,0
2012-12-13,30.29,30.718,30.29,30.613,167449,0
2012-12-14,30.536,30.784,30.02,30.449,249124,0
2012-12-17,30.458,30.976,30.174,30.908,267624,0
2012-12-18,30.889,32.32,30.662,31.861,405130,0
2012-12-19,32.436,33.496,32.429,32.684,600151,0
2012-12-20,32.856,32.924,32.151,32.635,330201,0
2012-12-21,32.272,32.818,31.969,32.392,740730,0
2012-12-24,31.759,32.426,31.759,32.132,84791,0
2012-12-26,32.083,32.235,31.451,31.567,321814,0
2012-12-27,31.46,32.721,31.208,32.674,297029,0
2012-12-28,32.486,33.887,32.142,32.856,312061,0
2012-12-31,32.779,33.446,32.674,33.315,326253,0
2013-01-02,33.601,34.258,33.523,33.781,531527,0
2013-01-03,33.982,34.986,33.716,33.935,226477,0
2013-01-04,33.953,35.724,33.868,34.557,414387,0
2013-01-07,34.333,34.793,34.179,34.441,238330,0
2013-01-08,34.324,34.717,33.466,33.8,160985,0
2013-01-09,33.781,33.945,33.476,33.716,181058,0
2013-01-10,33.762,33.762,32.914,33.37,130636,0
2013-01-11,33.486,33.563,32.924,33.22,473220,0
2013-01-14,32.885,33.073,32.179,32.875,364794,0
2013-01-15,32.654,33.437,32.456,33.171,312700,0
2013-01-16,33.035,33.945,33,33.762,197799,0
2013-01-17,33.906,34.068,33.572,33.906,257020,0
2013-01-18,33.858,34.353,33.638,34.324,211947,0
2013-01-22,34.431,34.441,33.686,34.401,278908,0
2013-01-23,34.373,34.832,34.249,34.507,143676,0
2013-01-24,34.451,34.995,33.962,34.126,262548,0
2013-01-25,34.201,34.584,33.417,34.537,602369,0
2013-01-28,34.47,35.279,34.183,34.957,471304,0
2013-01-29,32.933,35.098,31.498,34.391,1293651,0
2013-01-30,34.411,34.441,32.962,33.335,546079,0
2013-01-31,33.305,34.698,32.981,34.574,647698,0
2013-02-01,34.612,34.938,34.116,34.65,347562,0
2013-02-04,34.547,34.909,33.427,33.611,383315,0
2013-02-05,33.553,34.333,33.553,34.116,292164,0
2013-02-06,33.935,34.183,33.553,34.068,174410,0
2013-02-07,34.009,34.65,33.725,34.174,173538,0
2013-02-08,34.231,35.585,33.809,35.557,388068,0
2013-02-11,36.751,37.371,36.378,36.692,989088,0
2013-02-12,36.848,36.903,36.521,36.769,339244,0
2013-02-13,36.702,37.321,36.34,36.446,304986,0
2013-02-14,36.005,36.33,35.843,36.005,191899,0
2013-02-15,36.167,36.427,35.404,35.567,290784,0
2013-02-19,35.585,37.496,35.395,37.265,1156621,0
2013-02-20,37.152,37.801,36.998,37.2,250083,0
2013-02-21,37.113,37.542,36.589,36.672,430100,0
2013-02-22,36.838,36.96,36.102,36.56,322128,0
2013-02-25,36.626,36.682,35.824,35.883,319783,0
2013-02-26,35.949,35.987,35.346,35.548,304618,0
2013-02-27,35.814,36.407,34.947,35.576,267053,0
2013-02-28,35.548,35.92,35.356,35.366,210414,0
2013-03-01,35.04,36.34,35.032,35.987,389065,0
2013-03-04,36.244,36.244,35.234,35.767,394610,0
2013-03-05,35.796,36.407,35.605,36.043,256879,0
2013-03-06,36.023,36.436,35.681,36.282,214047,0
2013-03-07,36.177,36.599,35.814,36.302,215528,0
2013-03-08,36.616,37.026,36.244,36.778,232842,0
2013-03-11,36.643,37.655,36.541,37.645,251883,0
2013-03-12,37.525,37.525,36.633,36.761,260805,0
2013-03-13,36.893,37.552,36.751,37.381,172019,0
2013-03-14,37.409,38.028,37.143,37.935,248808,0
2013-03-15,38.019,39.253,37.627,39.059,484334,0
2013-03-18,38.669,39.05,38.527,38.639,238871,0
2013-03-19,38.775,38.956,38.184,38.402,426839,0
2013-03-20,38.536,38.765,38.363,38.42,164298,0
2013-03-21,38.296,39.223,37.962,38.373,401164,0
2013-03-22,38.572,38.994,38.373,38.795,187616,0
2013-03-25,38.994,39.422,38.697,39.05,172112,0
2013-03-26,39.177,39.177,38.333,38.479,214627,0
2013-03-27,38.174,38.572,37.869,38.373,240468,0
2013-03-28,38.392,38.469,37.695,37.906,384150,0
2013-04-01,37.763,37.906,36.922,37.292,879077,0
2013-04-02,37.562,37.714,37.218,37.371,181882,0
2013-04-03,37.341,37.341,36.158,36.493,248051,0
2013-04-04,36.643,37.665,36.643,37.237,358478,0
2013-04-05,36.692,37.218,36.454,37.085,315317,0
2013-04-08,37.292,37.292,36.626,36.866,206138,0
2013-04-09,36.818,37.085,36.349,36.378,154942,0
2013-04-10,36.177,36.653,36.158,36.387,588985,0
2013-04-11,36.502,37.598,36.502,37.562,930236,0
2013-04-12,37.265,38.047,36.862,37.972,135821,0
2013-04-15,37.906,38.019,36.626,37.065,316620,0
2013-04-16,37.2,37.695,36.95,37.637,203324,0
2013-04-17,37.704,37.704,36.664,37.2,240469,0
2013-04-18,37.351,37.351,36.34,36.798,239033,0
2013-04-19,36.798,37.85,36.579,37.81,290827,0
2013-04-22,38.037,38.037,36.875,37.085,285770,0
2013-04-23,37.283,37.496,36.722,37.391,238113,0
2013-04-24,37.467,38,37.265,37.991,218604,0
2013-04-25,38.184,38.785,37.991,38.519,337775,0
2013-04-26,38.392,38.994,38.194,38.831,217770,0
2013-04-29,39.117,39.347,38.841,39.137,155974,0
2013-04-30,39.233,39.576,39.036,39.481,339939,0
2013-05-01,39.556,39.556,38.841,39.059,395161,0
2013-05-02,39.041,39.491,38.771,39.366,328417,0
2013-05-03,39.748,41.626,39.72,40.417,336831,0
2013-05-06,40.368,40.521,39.786,39.909,276655,0
2013-05-07,40.093,41.114,39.937,41.074,189431,0
2013-05-08,41.104,41.495,40.903,41.303,169684,0
2013-05-09,41.391,42.487,41.352,41.877,375828,0
2013-05-10,42,43.117,41.877,42.905,348584,0
2013-05-13,42.896,43.203,42.63,43.023,220886,0
2013-05-14,43.203,44.223,43.051,43.869,425895,0
2013-05-15,43.859,44.195,42.793,43.126,391371,0
2013-05-16,43.165,43.766,42.153,42.468,499317,0
2013-05-17,42.526,42.905,41.754,42.334,493198,0
2013-05-20,42.458,42.478,41.819,42.105,569470,0
2013-05-21,42.353,47.937,42.353,45.132,2008824,0
2013-05-22,45.99,47.604,45.294,46.353,1097377,0
2013-05-23,46.171,46.39,45.352,45.706,491992,0
2013-05-24,45.352,45.836,44.502,45.484,312759,0
2013-05-28,45.827,46.219,45.16,45.531,287849,0
2013-05-29,45.254,45.37,44.691,45.016,224854,0
2013-05-30,45.044,45.628,44.833,45.072,178740,0
2013-05-31,44.783,45.32,44.783,44.983,222390,0
2013-06-03,45.053,45.416,44.555,45.254,337586,0
2013-06-04,45.342,45.725,44.621,45.178,466180,0
2013-06-05,45.379,45.706,45.159,45.351,254751,0
2013-06-06,45.226,45.589,44.681,45.446,209247,0
2013-06-07,45.763,46.202,45.503,45.837,130965,0
2013-06-10,45.951,46.653,45.828,46.555,177746,0
2013-06-11,46.155,47.139,45.847,46.239,169439,0
2013-06-12,46.364,46.717,45.274,45.406,262102,0
2013-06-13,45.466,45.725,45.197,45.628,204844,0
2013-06-14,45.808,46.717,45.773,45.895,211763,0
2013-06-17,46.372,47.015,45.932,46.821,235037,0
2013-06-18,47.015,48.469,46.821,47.579,624567,0
2013-06-19,47.825,48.21,47.247,47.273,246412,0
2013-06-20,46.767,47.391,46.145,46.164,133435,0
2013-06-21,46.298,47.369,45.706,46.078,406344,0
2013-06-24,45.512,46.518,45.062,46.059,166359,0
2013-06-25,46.663,46.663,45.016,45.706,324973,0
2013-06-26,45.837,46.289,45.541,45.895,195653,0
2013-06-27,46.221,46.851,46.059,46.239,251691,0
2013-06-28,46.289,46.289,45.837,45.971,358712,0
2013-07-01,46.211,46.787,46.016,46.427,188096,0
2013-07-02,46.634,47.168,46.164,47.139,165774,0
2013-07-03,47.091,47.589,47.091,47.455,69711,0
2013-07-05,48.182,48.182,46.797,47.845,97006,0
2013-07-08,48.098,48.567,47.667,47.884,216459,0
2013-07-09,48.001,48.747,47.727,48.315,213829,0
2013-07-10,48.393,48.794,48.098,48.373,143974,0
2013-07-11,48.747,48.909,47.743,47.884,204660,0
2013-07-12,47.687,48.297,47.569,47.629,149197,0
2013-07-15,47.667,48.172,47.667,48.011,180036,0
2013-07-16,47.904,48.011,47.158,47.283,163576,0
2013-07-17,47.599,47.835,46.915,47.053,329494,0
2013-07-18,47.025,47.536,46.978,47.034,195637,0
2013-07-19,47.091,47.369,46.441,46.644,150831,0
2013-07-22,46.382,47.072,46.292,46.911,108676,0
2013-07-23,46.891,47.825,46.117,46.345,248459,0
2013-07-24,46.441,46.777,45.744,46.117,177822,0
2013-07-25,44.366,44.366,41.044,42.909,1001110,0
2013-07-26,42.565,43.053,42.271,42.575,252700,0
2013-07-29,42.383,42.484,41.391,41.448,266327,0
2013-07-30,41.487,41.933,40.902,41.053,304045,0
2013-07-31,41.103,41.775,41.103,41.226,293194,0
2013-08-01,41.371,42.135,41.371,42.097,230893,0
2013-08-02,42.05,42.174,41.775,42.079,237332,0
2013-08-05,42.097,42.402,41.992,42.261,304881,0
2013-08-06,42.097,42.653,41.55,42.537,160002,0
2013-08-07,42.184,42.929,42.041,42.194,147394,0
2013-08-08,42.5,43.053,42.194,42.959,142145,0
2013-08-09,42.89,43.302,42.575,42.575,90156,0
2013-08-12,42.442,42.973,42.412,42.949,83697,0
2013-08-13,43.053,43.188,42.298,43.017,71672,0
2013-08-14,42.88,43.017,42.347,42.528,90227,0
2013-08-15,42.125,43.531,41.165,41.388,137142,0
2013-08-16,41.137,41.842,40.907,41.28,181920,0
2013-08-19,41.002,41.99,41.002,41.445,147437,0
2013-08-20,41.538,42.614,41.214,41.723,134804,0
2013-08-21,41.503,41.682,40.686,41.165,159229,0
2013-08-22,41.262,41.684,41.06,41.548,86215,0
2013-08-23,41.455,42.402,40.927,42.392,144413,0
2013-08-26,42.442,42.95,41.723,42.817,158855,0
2013-08-27,42.355,42.678,41.194,41.204,182083,0
2013-08-28,41.137,42.173,40.822,41.923,96441,0
2013-08-29,41.97,43.008,41.876,42.93,128089,0
2013-08-30,42.91,42.91,42.307,42.461,159652,0
2013-09-03,43.113,43.275,42.048,42.346,139800,0
2013-09-04,42.375,43.209,42.375,42.854,72394,0
2013-09-05,42.519,43.18,42.519,42.881,233314,0
2013-09-06,43.018,43.393,41.733,42.096,183975,0
2013-09-09,42.105,42.95,42.105,42.817,133253,0
2013-09-10,42.854,44.188,42.681,43.104,314271,0
2013-09-11,42.99,43.275,42.633,42.97,99326,0
2013-09-12,42.844,43.054,42.326,42.565,104777,0
2013-09-13,42.73,43.054,42.212,42.316,71397,0
2013-09-16,42.624,42.966,42.37,42.481,94611,0
2013-09-17,42.383,43.074,42.336,42.817,134794,0
2013-09-18,42.76,43.229,42.346,43.054,171366,0
2013-09-19,43.343,43.343,42.432,42.452,152968,0
2013-09-20,42.392,42.595,41.961,42.096,419058,0
2013-09-23,42.144,42.402,41.834,42.193,253227,0
2013-09-24,39.804,42.078,39.66,41.576,395438,0
2013-09-25,41.455,42.844,41.223,42.624,313408,0
2013-09-26,42.825,44.494,42.604,44.024,235156,0
2013-09-27,43.7,45.098,43.506,44.755,196218,0
2013-09-30,44.476,44.964,43.995,44.531,132724,0
2013-10-01,44.341,45.732,44.341,44.857,250334,0
2013-10-02,44.514,44.887,43.869,44.486,100611,0
2013-10-03,44.341,44.476,43.478,43.747,90411,0
2013-10-04,43.651,44.39,43.641,44.082,102107,0
2013-10-07,43.83,44.168,43.162,43.2,104052,0
2013-10-08,43.67,43.67,42.672,42.825,85805,0
2013-10-09,42.891,43.246,42.078,42.096,191630,0
2013-10-10,42.546,43.448,42.221,43.373,102905,0
2013-10-11,43.162,45.204,42.825,45.098,157226,0
2013-10-14,44.917,45.174,44.301,44.839,89768,0
2013-10-15,44.726,45.214,43.622,43.83,167444,0
2013-10-16,44.205,45.359,43.986,44.802,170051,0
2013-10-17,44.56,44.983,43.651,44.954,255126,0
2013-10-18,45.165,46.402,44.598,45.078,159936,0
2013-10-21,45.032,45.684,45.032,45.31,80802,0
2013-10-22,45.33,45.846,45.069,45.548,79264,0
2013-10-23,45.359,45.817,44.56,44.867,200283,0
2013-10-24,44.214,46.163,42.461,44.857,259976,0
2013-10-25,45.108,45.558,44.043,44.418,124549,0
2013-10-28,44.494,44.58,43.85,43.986,134913,0
2013-10-29,44.188,44.234,43.487,44.101,136269,0
2013-10-30,44.121,44.428,43.515,43.543,150448,0
2013-10-31,43.458,44.57,43.19,44.121,299804,0
2013-11-01,44.034,45.568,43.334,45.491,263678,0
2013-11-04,45.617,47.314,45.377,47.112,357198,0
2013-11-05,46.941,47.179,46.432,46.778,200702,0
2013-11-06,47.276,47.276,46.02,47.017,121800,0
2013-11-07,47.199,47.199,45.34,45.713,126050,0
2013-11-08,46.537,46.537,44.811,44.964,130074,0
2013-11-11,45.078,45.31,44.735,45.069,185584,0
2013-11-12,45.032,46.833,45.032,46.518,223951,0
2013-11-13,46.192,46.392,45.875,46.363,212693,0
2013-11-14,46.345,46.604,45.884,46.307,72286,0
2013-11-15,46.239,47.304,45.96,47.249,122827,0
2013-11-18,47.419,47.467,46.862,47.082,231460,0
2013-11-19,47.027,48.839,46.823,47.766,236777,0
2013-11-20,47.828,48.926,47.786,48.543,109056,0
2013-11-21,48.608,50,47.908,49.607,159100,0
2013-11-22,50.172,50.316,49.318,49.597,240634,0
2013-11-25,49.653,49.866,48.829,49.002,210767,0
2013-11-26,49.002,49.896,48.378,49.56,179641,0
2013-11-27,49.73,50.73,49.299,50.25,153889,0
2013-11-29,50.574,51.305,50.058,50.892,86259,0
2013-12-02,50.786,51.315,48.763,48.829,151075,0
2013-12-03,49.222,49.643,48.036,48.253,236569,0
2013-12-04,48.223,48.562,47.229,47.438,196012,0
2013-12-05,47.036,48.665,47.036,48.311,267324,0
2013-12-06,48.79,49.28,48.388,48.655,220930,0
2013-12-09,48.819,50.22,48.494,49.826,322586,0
2013-12-10,49.328,49.836,48.829,49.146,200496,0
2013-12-11,49.098,49.653,48.465,48.704,249523,0
2013-12-12,48.645,50.53,48.262,50.098,257383,0
2013-12-13,50.359,51.224,49.635,49.773,142736,0
2013-12-16,49.849,50.705,49.849,50.253,102161,0
2013-12-17,50.272,50.32,49.781,50.032,237096,0
2013-12-18,50.224,51.685,49.655,51.301,343131,0
2013-12-19,51.625,52.202,51.156,51.828,295771,0
2013-12-20,52.359,52.359,51.482,51.954,512629,0
2013-12-23,51.973,52.615,51.704,52.52,221700,0
2013-12-24,52.713,52.934,52.244,52.752,109364,0
2013-12-26,52.829,53.762,52.645,53.193,140759,0
2013-12-27,53.424,53.829,52.184,52.453,220460,0
2013-12-30,52.241,53.585,52.088,53.491,196373,0
2013-12-31,53.558,55.75,53.32,54.174,296188,0
2014-01-02,53.791,53.866,52.742,53.059,232498,0
2014-01-03,53.077,53.776,52.734,53.705,247876,0
2014-01-06,53.801,54.272,52.655,53.125,228413,0
2014-01-07,53.339,55.085,53.339,54.531,395333,0
2014-01-08,54.383,55.626,53.585,53.932,559915,0
2014-01-09,54.174,54.645,53.839,54.096,333951,0
2014-01-10,54.166,54.452,53.154,53.645,225445,0
2014-01-13,53.585,54.355,52.481,53.086,321572,0
2014-01-14,53.491,55.666,53.186,55.29,253925,0
2014-01-15,55.404,55.686,54.077,54.531,364019,0
2014-01-16,54.551,55.163,53.791,54.262,225340,0
2014-01-17,54.252,54.934,53.547,53.991,196420,0
2014-01-21,54.511,54.712,53.595,54.292,321869,0
2014-01-22,54.462,54.56,53.734,53.941,317171,0
2014-01-23,53.232,54.021,53.232,53.501,307009,0
2014-01-24,53.095,53.232,52.021,52.136,285471,0
2014-01-27,52.5,53.724,51.762,53.145,444038,0
2014-01-28,53.164,54.541,52.417,52.848,601009,0
2014-01-29,52.896,53.743,52.685,53.329,781719,0
2014-01-30,53.885,53.885,53.021,53.519,494724,0
2014-01-31,53.105,53.82,53.011,53.359,321677,0
2014-02-03,53.51,53.635,52.231,52.51,1027534,0
2014-02-04,52.685,53.339,52.193,53.03,190939,0
2014-02-05,52.906,53.203,51.809,53.021,365926,0
2014-02-06,53.339,54.607,53.049,54.213,246533,0
2014-02-07,54.262,55.251,54.262,54.626,184240,0
2014-02-10,54.422,54.575,53.281,53.991,269653,0
2014-02-11,53.932,54.78,53.724,53.961,313322,0
2014-02-12,54.04,54.146,52.389,52.615,307480,0
2014-02-13,52.193,53.685,51.926,53.184,164653,0
2014-02-14,53.203,53.576,52.704,53.105,349097,0
2014-02-18,53.379,54.32,53.04,54.156,216471,0
2014-02-19,54.068,54.683,53.635,53.857,157932,0
2014-02-20,53.961,54.292,53.115,53.472,163766,0
2014-02-21,53.894,54.57,53.743,54.432,211210,0
2014-02-24,54.373,56.088,54.373,55.76,249632,0
2014-02-25,55.283,56.255,55.095,56.201,238485,0
2014-02-26,56.501,57.928,56.03,56.953,307329,0
2014-02-27,57.329,57.329,55.923,56.953,221871,0
2014-02-28,57.049,57.616,56.683,57.34,224577,0
2014-03-03,56.375,57.13,55.588,56.934,232163,0
2014-03-04,57.913,58.874,57.077,58.559,327481,0
2014-03-05,58.461,59.124,58,59.075,142581,0
2014-03-06,59.223,59.607,58.658,59.055,241453,0
2014-03-07,59.578,59.699,58.827,59.411,194978,0
2014-03-10,59.163,59.588,58.509,59.193,243570,0
2014-03-11,59.095,59.47,57.908,58.441,470574,0
2014-03-12,58.249,58.855,57.99,58.209,137137,0
2014-03-13,58.625,58.654,57.192,57.421,214748,0
2014-03-14,57.104,58.079,57.076,57.393,178343,0
2014-03-17,57.182,58.115,56.991,57.827,191781,0
2014-03-18,57.953,58.345,56.806,56.923,223297,0
2014-03-19,56.864,57.447,55.767,56.191,175462,0
2014-03-20,56.132,57.3,55.72,55.803,265015,0
2014-03-21,56.286,57.309,56.2,56.854,353621,0
2014-03-24,56.663,56.981,55.73,56.181,112426,0
2014-03-25,56.489,56.528,54.939,55.072,186416,0
2014-03-26,55.93,55.95,53.746,54.304,209348,0
2014-03-27,54.358,54.426,53.088,54.004,213248,0
2014-03-28,54.486,55.159,53.888,54.416,104028,0
2014-03-31,54.053,55.054,54.053,54.775,173022,0
2014-04-01,54.85,55.063,54.555,54.86,177773,0
2014-04-02,54.831,55.111,54.458,54.929,244103,0
2014-04-03,55.034,55.169,54.631,55.111,155508,0
2014-04-04,55.409,55.594,54.407,54.85,222230,0
2014-04-07,54.416,55.228,53.283,53.322,159955,0
2014-04-08,53.132,54.266,53.132,54.217,238843,0
2014-04-09,54.416,55.044,54.188,54.86,108762,0
2014-04-10,54.746,54.746,53.224,53.341,147203,0
2014-04-11,52.974,53.137,51.076,51.241,263726,0
2014-04-14,51.289,52.935,51.289,52.811,357175,0
2014-04-15,53.205,53.205,50.788,51.491,229915,0
2014-04-16,51.877,52.536,50.489,50.761,275131,0
2014-04-17,50.653,52.626,50.653,51.973,217745,0
2014-04-21,51.577,52.443,51.501,52.311,90162,0
2014-04-22,52.426,54.86,51.857,54.66,243974,0
2014-04-23,54.765,55.839,54.368,55.306,324076,0
2014-04-24,55.428,55.767,54.004,54.525,176105,0
2014-04-25,54.247,54.486,53.915,54.178,174507,0
2014-04-28,54.304,55.141,53.013,53.823,168028,0
2014-04-29,54.1,55.603,53.474,55.044,215289,0
2014-04-30,54.909,55.276,53.755,54.314,297171,0
2014-05-01,54.266,54.785,52.925,53.56,239256,0
2014-05-02,53.55,55.178,53.55,54.505,172773,0
2014-05-05,53.944,55.315,53.56,54.727,244207,0
2014-05-06,54.939,54.939,52.041,52.84,296723,0
2014-05-07,52.935,53.147,51.827,52.762,240188,0
2014-05-08,52.636,53.598,52.002,52.231,238884,0
2014-05-09,51.752,54.014,51.752,53.851,155406,0
2014-05-12,54.188,55.832,54.188,55.475,173280,0
2014-05-13,55.159,55.354,52.174,52.231,302411,0
2014-05-14,52.117,53.003,50.835,51.124,148856,0
2014-05-15,51.423,51.423,49.537,50.403,195486,0
2014-05-16,50.307,51.299,50.25,50.461,253645,0
2014-05-19,50.364,51.076,50.121,50.494,185068,0
2014-05-20,50.326,50.797,48.823,49.246,224318,0
2014-05-21,48.92,49.565,48.42,48.717,277252,0
2014-05-22,49.007,53.341,48.467,51.915,505942,0
2014-05-23,51.664,52.426,51.664,51.944,254543,0
2014-05-27,51.818,53.003,51.799,52.714,184011,0
2014-05-28,52.571,52.773,52.031,52.126,227907,0
2014-05-29,52.021,52.121,51.393,51.778,197709,0
2014-05-30,51.886,52.222,51.591,52.136,149288,0
2014-06-02,52.164,52.37,51.413,52.097,173692,0
2014-06-03,51.944,52.272,51.471,52.021,233415,0
2014-06-04,51.905,52.753,51.596,52.668,76913,0
2014-06-05,53.082,54.039,52.011,53.544,173076,0
2014-06-06,53.873,54.541,53.721,53.828,168822,0
2014-06-09,53.769,54.252,53.544,54.095,133040,0
2014-06-10,54.125,54.125,53.14,53.573,187297,0
2014-06-11,53.411,54.675,53.411,54.599,215449,0
2014-06-12,54.328,54.637,51.925,51.973,144215,0
2014-06-13,52.213,52.735,51.431,52.117,127913,0
2014-06-16,51.992,52.492,51.451,52.454,121654,0
2014-06-17,52.502,53.465,52.355,52.773,146055,0
2014-06-18,52.668,53.564,52.599,53.525,137606,0
2014-06-19,53.837,54.213,53.256,53.949,324902,0
2014-06-20,54.3,54.422,53.227,53.354,320764,0
2014-06-23,53.517,53.999,51.939,52.107,225090,0
2014-06-24,52.393,52.813,51.596,51.822,187524,0
2014-06-25,51.653,52.189,51.643,51.751,327588,0
2014-06-26,51.788,52.678,50.949,51.905,248655,0
2014-06-27,51.558,52.06,51.287,51.48,467307,0
2014-06-30,51.191,52.041,50.759,51.344,261073,0
2014-07-01,51.431,53.149,51.431,52.502,162242,0
2014-07-02,52.482,53.063,51.982,52.07,147414,0
2014-07-03,52.282,52.532,51.895,52.282,125734,0
2014-07-07,52.126,52.431,50.63,50.679,175849,0
2014-07-08,50.59,50.66,49.346,49.732,267863,0
2014-07-09,49.965,51.742,49.144,51.2,217511,0
2014-07-10,50.156,51.615,49.742,50.63,197340,0
2014-07-11,50.457,51.056,49.772,50.226,101882,0
2014-07-14,50.669,51.336,50.37,50.901,243185,0
2014-07-15,50.862,51.084,50.523,50.689,219222,0
2014-07-16,51.028,51.808,50.176,50.881,228857,0
2014-07-17,50.61,51.663,50.107,50.216,266228,0
2014-07-18,49.937,50.989,49.521,50.929,183984,0
2014-07-21,50.63,50.919,49.879,50.322,143754,0
2014-07-22,50.486,50.876,49.376,49.406,195754,0
2014-07-23,49.453,49.837,49.01,49.644,248266,0
2014-07-24,48.255,50.09,47.493,49.453,545673,0
2014-07-25,49.22,49.984,49.022,49.713,273780,0
2014-07-28,49.608,50.023,49.249,49.511,247691,0
2014-07-29,49.551,49.674,49.077,49.096,183163,0
2014-07-30,48.604,50.099,48.604,50.023,288785,0
2014-07-31,49.521,49.588,48.912,49.03,183252,0
2014-08-01,48.98,49.376,48.527,49.288,194089,0
2014-08-04,49.531,50.003,49.22,49.752,206867,0
2014-08-05,49.416,50.313,49.235,49.722,181488,0
2014-08-06,49.366,50.533,49.229,50.284,137802,0
2014-08-07,50.399,50.59,49.859,50.216,117649,0
2014-08-08,49.8,50.571,49.8,49.975,151251,0
2014-08-11,50.206,50.842,49.727,50.581,169141,0
2014-08-12,50.399,50.59,49.182,49.541,160069,0
2014-08-13,49.616,49.955,49.22,49.531,79166,0
2014-08-14,49.473,50.051,49.473,50.014,90696,0
2014-08-15,50.479,50.498,49.152,49.511,255038,0
2014-08-18,50.034,50.362,49.406,50.257,158544,0
2014-08-19,50.353,50.835,49.812,50.257,226765,0
2014-08-20,50.138,50.712,49.713,50.362,125209,0
2014-08-21,50.362,50.943,49.84,50.692,88159,0
2014-08-22,50.682,51.359,50.439,50.797,76647,0
2014-08-25,51.136,51.292,50.692,50.885,107284,0
2014-08-26,50.905,51.563,50.672,51.302,141532,0
2014-08-27,51.272,51.476,50.778,51.116,131243,0
2014-08-28,50.053,50.488,49.356,49.492,259365,0
2014-08-29,49.482,50.266,49.268,50.081,181991,0
2014-09-02,50.228,50.257,49.521,49.733,157331,0
2014-09-03,49.89,50.198,49.219,49.416,196771,0
2014-09-04,49.561,50.208,49.404,49.674,102723,0
2014-09-05,49.445,49.91,49.307,49.674,100619,0
2014-09-08,49.723,50.043,49.316,49.85,217041,0
2014-09-09,49.654,49.684,48.979,49.085,154406,0
2014-09-10,49.058,49.336,48.833,49.248,226795,0
2014-09-11,48.979,49.676,48.583,48.707,220506,0
2014-09-12,48.757,48.813,47.884,48.119,215527,0
2014-09-15,47.924,48.404,47.362,47.575,176899,0
2014-09-16,47.41,48.611,47.198,48.504,195310,0
2014-09-17,48.292,49.229,48.089,48.92,141816,0
2014-09-18,49.115,49.598,48.9,49.115,108791,0
2014-09-19,49.171,49.201,48.438,48.62,423349,0
2014-09-22,48.272,48.465,47.824,48.099,168554,0
2014-09-23,47.953,48.32,47.854,47.854,222906,0
2014-09-24,47.864,48.099,47.565,47.75,140900,0
2014-09-25,47.527,47.992,47.14,47.218,174031,0
2014-09-26,47.285,47.635,47.103,47.313,139384,0
2014-09-29,46.956,47.789,46.838,47.635,117306,0
2014-09-30,47.741,47.894,46.966,46.966,214392,0
2014-10-01,46.966,47.391,46.667,46.898,191989,0
2014-10-02,47.043,47.498,46.818,47.391,108850,0
2014-10-03,47.814,48.144,47.266,47.362,132527,0
2014-10-06,47.673,47.731,46.753,47.081,212917,0
2014-10-07,46.753,47.208,46.713,46.848,176532,0
2014-10-08,47.024,48.349,46.773,48.272,184596,0
2014-10-09,48.611,48.611,47.111,47.469,169531,0
2014-10-10,47.238,48.804,46.838,48.368,309907,0
2014-10-13,48.398,48.861,47.854,48.534,218069,0
2014-10-14,48.96,49.713,48.648,49.654,165377,0
2014-10-15,49.076,50.556,48.583,49.625,319099,0
2014-10-16,48.583,49.248,48.282,48.63,249088,0
2014-10-17,48.999,49.307,47.854,48.311,375794,0
2014-10-20,48.204,49.694,48.204,49.426,226942,0
2014-10-21,49.453,50.108,49.435,49.551,235166,0
2014-10-22,49.684,50.1,48.292,48.514,279050,0
2014-10-23,47.257,48.037,45.416,46.588,964119,0
2014-10-24,46.404,46.943,46.076,46.773,239496,0
2014-10-27,46.529,47.46,46.242,47.4,156990,0
2014-10-28,47.789,50.024,47.218,49.763,307566,0
2014-10-29,50.324,50.439,49.268,50.118,321555,0
2014-10-30,49.928,51.012,49.521,50.923,222697,0
2014-10-31,51.252,51.988,50.816,51.718,278790,0
2014-11-03,51.591,52.085,50.439,50.722,204301,0
2014-11-04,50.682,51.06,50.208,50.742,136716,0
2014-11-05,51.262,51.853,50.778,51.669,208096,0
2014-11-06,50.923,51.988,50.797,51.921,249606,0
2014-11-07,52.028,52.028,51.257,51.988,162462,0
2014-11-10,52.21,52.53,51.891,52.425,142931,0
2014-11-11,52.357,52.462,51.649,52.123,165083,0
2014-11-12,52.229,52.357,51.833,52.114,224777,0
2014-11-13,52.269,52.535,51.544,51.563,168660,0
2014-11-14,51.456,51.804,50.875,50.983,211871,0
2014-11-17,50.248,50.875,49.87,50.034,120506,0
2014-11-18,50.178,50.875,49.561,49.773,194195,0
2014-11-19,49.763,49.84,48.592,49.608,258842,0
2014-11-20,49.435,50.574,49.435,50.469,211242,0
2014-11-21,51.088,52.951,50.526,52.626,268375,0
2014-11-24,52.578,53.354,52.569,53.227,288933,0
2014-11-25,52.782,53.326,49.91,51.883,1587218,0
2014-11-26,51.738,52.357,51.359,52.018,442002,0
2014-11-28,51.619,53.263,51.619,53.025,280037,0
2014-12-01,53.109,53.603,52.397,52.666,413590,0
2014-12-02,52.926,53.316,52.406,52.782,218355,0
2014-12-03,52.782,53.493,52.607,53.316,200145,0
2014-12-04,53.306,53.411,52.646,53.276,205580,0
2014-12-05,53.256,53.838,52.114,52.975,253271,0
2014-12-08,53.072,54.274,52.782,53.75,291311,0
2014-12-09,53.401,55.333,53.208,54.98,324365,0
2014-12-10,54.814,55.799,54.465,54.494,240690,0
2014-12-11,54.746,55.829,54.583,55.386,265188,0
2014-12-12,54.716,55.395,54.222,54.775,293115,0
2014-12-15,54.86,55.679,54.227,54.473,263272,0
2014-12-16,54.423,55.103,53.776,54.172,268039,0
2014-12-17,54.172,55.25,53.579,55.171,400816,0
2014-12-18,55.753,56.065,55.083,55.735,171145,0
2014-12-19,55.639,56.18,55.133,55.441,377545,0
2014-12-22,55.201,56.026,55.201,55.918,226176,0
2014-12-23,56.056,57.392,55.639,56.085,193698,0
2014-12-24,56.248,56.977,56.171,56.423,108365,0
2014-12-26,56.55,56.743,55.953,56.53,97385,0
2014-12-29,56.695,57.092,56.316,56.868,243860,0
2014-12-30,56.705,57.227,56.337,56.723,243434,0
2014-12-31,56.752,57.277,56.017,56.065,229930,0
2015-01-02,56.56,56.743,55.201,55.888,296190,0
2015-01-05,55.649,55.938,54.562,55.143,237430,0
2015-01-06,55.216,55.55,54.677,54.813,189463,0
2015-01-07,55.161,55.309,54.337,55.241,239060,0
2015-01-08,55.688,56.52,54.581,55.888,350062,0
2015-01-09,55.987,55.987,54.919,55.289,137869,0
2015-01-12,55.432,56.481,54.984,56.326,156113,0
2015-01-13,56.762,57.82,55.679,56.065,262784,0
2015-01-14,55.49,55.987,54.629,55.679,184570,0
2015-01-15,55.888,55.888,54.104,54.329,134479,0
2015-01-16,54.134,55.313,53.776,55.201,162224,0
2015-01-20,55.201,55.868,54.949,55.51,202320,0
2015-01-21,55.328,56.122,54.88,55.53,301712,0
2015-01-22,56.53,56.55,55.423,56.413,301839,0
2015-01-23,56.607,58.129,56.151,57.81,315867,0
2015-01-26,59.188,60.125,55.763,57.898,681180,0
2015-01-27,57.227,59.399,55.366,56.715,696590,0
2015-01-28,57.121,58.75,55.347,55.649,402874,0
2015-01-29,55.649,56.868,54.716,56.82,290475,0
2015-01-30,56.52,57.092,55.357,55.423,335904,0
2015-02-02,56.056,56.56,55.009,56.354,248827,0
2015-02-03,56.762,57.606,56.374,57.606,289181,0
2015-02-04,57.53,57.79,57.101,57.55,173187,0
2015-02-05,57.869,58.477,57.53,57.674,127174,0
2015-02-06,57.82,58.74,57.451,58.158,242044,0
2015-02-09,57.869,59.09,57.47,58.227,176507,0
2015-02-10,58.587,58.906,57.956,58.78,191457,0
2015-02-11,58.567,59.004,58.316,58.489,155342,0
2015-02-12,58.693,59.119,58.373,58.956,145296,0
2015-02-13,59.09,59.827,58.79,59.663,154905,0
2015-02-17,59.946,60.621,59.246,60.546,235683,0
2015-02-18,60.275,61.293,60.275,61.146,210138,0
2015-02-19,60.875,61.758,60.809,61.137,180551,0
2015-02-20,61.293,61.568,60.566,61.427,139457,0
2015-02-23,61.417,62.216,61.417,62.206,194403,0
2015-02-24,62.097,62.321,60.68,60.818,256694,0
2015-02-25,61.011,61.66,60.621,61.417,166787,0
2015-02-26,61.123,62.263,61.123,62.077,139986,0
2015-02-27,61.837,62.406,61.228,61.342,185097,0
2015-03-02,60.818,62.426,60.779,62.348,171140,0
2015-03-03,62.067,62.321,61.146,61.437,155367,0
2015-03-04,61.127,61.283,60.36,60.507,153200,0
2015-03-05,60.68,60.779,59.965,60.556,103819,0
2015-03-06,60.06,60.631,59.547,60.145,207327,0
2015-03-09,60.324,61.611,60.024,61.204,141552,0
2015-03-10,60.556,61.058,60.275,60.779,138461,0
2015-03-11,60.69,61.37,60.448,61.196,135675,0
2015-03-12,61.728,63.038,61.466,62.254,266505,0
2015-03-13,62.555,62.555,61.602,61.727,266169,0
2015-03-16,62.087,62.545,61.864,61.988,231702,0
2015-03-17,62.017,62.33,61.592,61.961,178099,0
2015-03-18,64.974,65.101,62.67,63.263,358254,0
2015-03-19,62.923,64.566,62.923,64.323,221103,0
2015-03-20,64.439,65.159,64.332,65.042,317409,0
2015-03-23,64.887,66.024,64.887,65.208,147129,0
2015-03-24,65.49,65.5,63.933,64.091,248883,0
2015-03-25,64.206,64.7,62.884,62.952,214830,0
2015-03-26,62.982,63.146,62.226,62.845,178200,0
2015-03-27,62.835,63.378,62.778,63.136,162355,0
2015-03-30,63.245,63.838,63.245,63.566,244975,0
2015-03-31,62.825,63.758,62.825,63.226,156183,0
2015-04-01,63.146,63.186,61.894,62.739,164620,0
2015-04-02,62.992,63.536,62.845,63.273,153818,0
2015-04-06,63.05,63.788,63.05,63.127,101242,0
2015-04-07,63.254,63.458,62.835,62.894,138603,0
2015-04-08,62.982,63.72,62.982,63.7,168735,0
2015-04-09,63.613,64.663,63.05,63.652,118934,0
2015-04-10,63.671,64.254,63.448,63.867,95274,0
2015-04-13,63.7,64.216,63.498,64.091,162665,0
2015-04-14,63.992,64.226,62.962,63.136,124803,0
2015-04-15,63.226,63.603,61.855,61.884,166807,0
2015-04-16,61.669,62.486,61.456,61.941,110577,0
2015-04-17,61.281,61.757,60.065,60.638,176761,0
2015-04-20,61.232,62.057,60.863,61.135,154007,0
2015-04-21,61.174,61.222,60.696,60.746,121159,0
2015-04-22,60.911,61.164,60.141,60.825,119367,0
2015-04-23,60.523,61.368,60.493,60.648,146614,0
2015-04-24,60.825,61.961,60.201,61.568,112194,0
2015-04-27,61.688,62.176,60.618,61.008,92291,0
2015-04-28,61.144,61.63,60.503,60.746,149151,0
2015-04-29,60.376,60.533,58.656,59.073,197648,0
2015-04-30,58.714,59.288,58.189,58.209,223779,0
2015-05-01,58.793,59.502,58.298,59.017,128505,0
2015-05-04,59.063,59.678,59.007,59.132,175939,0
2015-05-05,58.832,59.288,57.928,58.054,179848,0
2015-05-06,57.977,58.308,57.062,58.169,141808,0
2015-05-07,57.918,59.541,57.918,59.278,107929,0
2015-05-08,59.881,60.231,59.383,59.714,101653,0
2015-05-11,59.61,59.911,59.182,59.26,86323,0
2015-05-12,58.579,59.531,57.995,59.288,114329,0
2015-05-13,59.25,59.812,58.491,59.687,167501,0
2015-05-14,60.046,60.396,59.162,60.261,155977,0
2015-05-15,60.122,60.746,59.678,60.696,190645,0
2015-05-18,60.503,61.455,60.131,61.416,206535,0
2015-05-19,61.484,62.391,60.863,62.017,211461,0
2015-05-20,62.244,62.535,60.648,60.979,180979,0
2015-05-21,57.343,58.269,53.788,57.373,814974,0
2015-05-22,57.11,59.053,56.655,58.11,266582,0
2015-05-26,57.781,57.781,56.605,56.927,209311,0
2015-05-27,56.839,58.51,56.47,57.918,274092,0
2015-05-28,57.947,58.6,57.559,58.472,135534,0
2015-05-29,58.28,58.892,57.421,57.499,149017,0
2015-06-01,57.908,57.908,56.768,57.305,231818,0
2015-06-02,57.108,58.552,56.82,58.432,242799,0
2015-06-03,58.512,60.004,58.328,59.778,145528,0
2015-06-04,59.417,60.733,59.145,59.565,138650,0
2015-06-05,59.437,59.896,58.785,59.643,199818,0
2015-06-08,59.467,60.539,59.115,60.237,168721,0
2015-06-09,60.197,60.929,59.565,60.615,159267,0
2015-06-10,60.842,62.245,60.615,61.386,201816,0
2015-06-11,61.592,61.797,61.123,61.377,84491,0
2015-06-12,61.201,61.543,60.871,61.3,86823,0
2015-06-15,61.133,61.543,60.267,60.91,91234,0
2015-06-16,60.852,62.359,60.842,61.562,200126,0
2015-06-17,61.659,61.979,61.104,61.251,74713,0
2015-06-18,61.473,61.864,61.006,61.503,160204,0
2015-06-19,61.659,61.777,61.123,61.415,220035,0
2015-06-22,61.846,62.197,61.182,61.63,172313,0
2015-06-23,61.65,62.691,61.395,62.644,216162,0
2015-06-24,62.527,63.316,62.428,62.789,212955,0
2015-06-25,63.005,63.608,62.615,62.761,109608,0
2015-06-26,62.926,63.18,62.359,62.936,296801,0
2015-06-29,62.741,62.975,60.89,60.997,179189,0
2015-06-30,61.152,61.405,60.392,60.569,209671,0
2015-07-01,61.241,61.777,60.89,61.757,216032,0
2015-07-02,61.339,61.931,60.645,60.987,105809,0
2015-07-06,60.392,61.533,60.392,61.221,151786,0
2015-07-07,61.29,61.29,60.137,61.123,173852,0
2015-07-08,60.655,61.454,59.633,60.451,214391,0
2015-07-09,61.104,61.395,59.946,61.084,186580,0
2015-07-10,61.787,61.787,61.143,61.28,134238,0
2015-07-13,61.777,62.207,61.415,61.582,144091,0
2015-07-14,61.777,62.137,61.143,61.679,109664,0
2015-07-15,61.64,61.979,61.211,61.32,125670,0
2015-07-16,61.553,62.398,61.463,62.098,140190,0
2015-07-17,62.207,62.207,60.948,61.329,157534,0
2015-07-20,61.65,62.312,60.88,61.386,264781,0
2015-07-21,61.434,61.846,60.382,60.539,112584,0
2015-07-22,60.207,60.919,60.101,60.432,264681,0
2015-07-23,60.91,62.359,60.024,60.267,253184,0
2015-07-24,60.345,60.615,59.397,59.604,153635,0
2015-07-27,59.457,61.024,59.378,60.9,242717,0
2015-07-28,60.733,61.659,60.306,60.598,241075,0
2015-07-29,60.5,61.182,60.5,60.733,116176,0
2015-07-30,60.441,61.28,60.247,60.88,97291,0
2015-07-31,60.967,62.028,60.753,61.63,97806,0
2015-08-03,61.757,61.757,60.137,60.763,136450,0
2015-08-04,61.024,61.864,60.783,61.172,142346,0
2015-08-05,62.359,64.856,62.187,64.555,290746,0
2015-08-06,64.846,65.06,62.907,63.18,146905,0
2015-08-07,62.848,63.793,62.808,63.531,105809,0
2015-08-10,63.783,64.66,63.561,63.938,186476,0
2015-08-11,63.373,64.057,63.23,63.891,98361,0
2015-08-12,63.335,63.783,62.448,63.725,115970,0
2015-08-13,63.783,65.425,63.238,63.853,198028,0
2015-08-14,63.685,64.946,63.461,64.78,74850,0
2015-08-17,64.389,65.667,64.008,65.552,149699,0
2015-08-18,65.356,65.912,65.073,65.247,157276,0
2015-08-19,63.939,64.76,62.495,63.647,202328,0
2015-08-20,63.012,63.725,62.203,62.435,238677,0
2015-08-21,61.255,63.041,60.786,61.127,301650,0
2015-08-24,58.714,61.225,58.714,59.224,210087,0
2015-08-25,59.204,60.826,59.204,59.692,195264,0
2015-08-26,60.677,61.048,59.457,60.716,133315,0
2015-08-27,61,62.084,60.424,61.645,190042,0
2015-08-28,61.245,62.223,61.048,61.832,101368,0
2015-08-31,61.41,62.203,61,61.909,137207,0
2015-09-01,60.826,61.9,60.101,60.581,193216,0
2015-09-02,61.235,62.044,60.826,62.014,112222,0
2015-09-03,62.365,62.67,61.38,61.419,115293,0
2015-09-04,60.687,61.458,60.384,60.687,63895,0
2015-09-08,61.692,62.034,60.562,61.664,109969,0
2015-09-09,62.242,62.242,60.845,60.893,135364,0
2015-09-10,60.873,61.528,60.687,61.038,108356,0
2015-09-11,60.609,61.702,60.355,61.654,118163,0
2015-09-14,61.985,63.461,61.822,62.385,135057,0
2015-09-15,62.485,63.229,62.143,62.603,145575,0
2015-09-16,63.129,64.028,62.993,63.285,260693,0
2015-09-17,63.305,65.307,63.305,64.547,223336,0
2015-09-18,63.59,65.405,63.59,64.79,223627,0
2015-09-21,65.181,67.075,64.643,66.43,209394,0
2015-09-22,65.856,66.314,65.657,65.912,213796,0
2015-09-23,66.04,66.495,65.631,66.177,124509,0
2015-09-24,65.951,66.02,64.839,65.415,163938,0
2015-09-25,66.01,67.201,65.385,65.941,390833,0
2015-09-28,65.356,65.941,62.709,65.247,216118,0
2015-09-29,65.366,66.187,65.132,65.776,271239,0
2015-09-30,66.51,66.802,65.122,65.971,406911,0
2015-10-01,65.866,66.215,64.83,65.786,200998,0
2015-10-02,65.366,66.49,64.487,66.322,197619,0
2015-10-05,66.616,67.632,66.294,67.583,253159,0
2015-10-06,67.613,67.915,66.088,66.888,151131,0
2015-10-07,67.134,67.641,66.322,67.025,225469,0
2015-10-08,66.968,68.539,66.587,68.5,231408,0
2015-10-09,68.628,69.087,68.404,68.539,187482,0
2015-10-12,68.746,69.637,68.463,69.331,149586,0
2015-10-13,69.283,69.782,68.177,68.325,180313,0
2015-10-14,68.463,69.057,67.163,67.319,168949,0
2015-10-15,67.689,68.92,66.5,68.882,171713,0
2015-10-16,68.979,69.546,67.915,68.775,148983,0
2015-10-19,68.676,69.341,68.656,68.94,136129,0
2015-10-20,69.361,70.141,69.077,69.791,273696,0
2015-10-21,69.849,70.014,68.852,69.155,192498,0
2015-10-22,69.594,72.359,69.047,71.129,481146,0
2015-10-23,72.29,74.312,70.094,71.929,267247,0
2015-10-26,72.231,74.185,71.264,73.989,215334,0
2015-10-27,73.735,75.201,70.298,73.804,441621,0
2015-10-28,73.911,74.644,73.168,74.215,190553,0
2015-10-29,74.136,74.644,72.495,73.082,166594,0
2015-10-30,72.749,73.745,72.057,72.437,259565,0
2015-11-02,72.515,72.564,71.221,72.261,247162,0
2015-11-03,71.958,72.231,71.44,71.79,253423,0
2015-11-04,71.607,71.89,70.512,71.528,185787,0
2015-11-05,71.363,71.588,70.356,70.718,241136,0
2015-11-06,70.327,71.79,70.034,71.705,122462,0
2015-11-09,71.498,71.498,70.386,70.572,162831,0
2015-11-10,70.386,71.85,70.386,71.781,129937,0
2015-11-11,71.43,71.8,70.884,71.43,100139,0
2015-11-12,69.925,71.528,69.057,70.502,157070,0
2015-11-13,70.054,70.317,68.646,68.901,182876,0
2015-11-16,69.164,70.336,68.882,70.17,174886,0
2015-11-17,70.317,72.661,70.308,71.84,221168,0
2015-11-18,71.627,72.201,70.951,71.705,169052,0
2015-11-19,71.948,72.417,69.164,69.496,246152,0
2015-11-20,69.994,71.695,69.389,70.659,184309,0
2015-11-23,70.482,72.008,70.482,71.89,136387,0
2015-11-24,71.109,72.28,71.109,71.938,78433,0
2015-11-25,72.066,73.111,72.066,73.052,92665,0
2015-11-27,73.121,73.441,72.29,73.356,66759,0
2015-11-30,73.403,74.028,71.998,72.31,139153,0
2015-12-01,72.485,75.201,71.909,72.515,143237,0
2015-12-02,73.13,74.937,69.925,72.818,216439,0
2015-12-03,72.905,73.57,72.172,72.827,238785,0
2015-12-04,73.072,73.94,69.409,72.837,267553,0
2015-12-07,73.013,74.34,70.522,71.323,315473,0
2015-12-08,70.376,71.274,70.23,70.641,259331,0
2015-12-09,70.631,71.372,70.366,70.552,215844,0
2015-12-10,70.631,70.748,69.25,69.953,147345,0
2015-12-11,68.986,69.993,68.057,68.106,200479,0
2015-12-14,68.037,69.19,66.89,67.967,266416,0
2015-12-15,67.723,69.142,67.293,68.525,189852,0
2015-12-16,69.025,70.278,67.098,68.172,233584,0
2015-12-17,67.899,68.535,66.188,66.276,240021,0
2015-12-18,65.767,65.767,64.22,64.337,831852,0
2015-12-21,62.938,67.547,60.922,62.165,648029,0
2015-12-22,62.205,63.436,61.137,62.987,349360,0
2015-12-23,63.406,63.945,62.488,63.613,131712,0
2015-12-24,63.416,64.18,63.084,63.506,71178,0
2015-12-28,63.652,64.738,63.253,64.572,177874,0
2015-12-29,64.591,65.424,64.328,65.101,201896,0
2015-12-30,65.296,66.665,64.669,66.276,162649,0
2015-12-31,66.471,67.204,64.788,64.808,156064,0
2016-01-04,63.71,64.121,62.537,63.232,226592,0
2016-01-05,63.585,63.585,62.388,63.271,256955,0
2016-01-06,62.165,63.595,62.165,62.869,151174,0
2016-01-07,62.135,64.406,62.007,63.466,220504,0
2016-01-08,63.476,63.476,61.284,61.381,191597,0
2016-01-11,62.036,64.22,61.646,61.968,386593,0
2016-01-12,61.607,66.099,60.65,65.345,684405,0
2016-01-13,65.13,65.599,61.723,62.398,512613,0
2016-01-14,62.82,64.562,62.254,63.652,303776,0
2016-01-15,62.244,64.669,61.655,63.025,503817,0
2016-01-19,62.928,63.68,60.08,60.844,420065,0
2016-01-20,59.914,61.314,58.386,60.617,251379,0
2016-01-21,60.715,61.499,59.766,60.715,352356,0
2016-01-22,61.882,62.682,61.425,62.498,361683,0
2016-01-25,62.458,63.113,60.491,60.561,260517,0
2016-01-26,61.245,63.799,60.06,62.957,401341,0
2016-01-27,63.406,64.225,61.813,62.301,192430,0
2016-01-28,62.712,63.599,61.376,62.368,143435,0
2016-01-29,62.478,64.396,62.478,64.318,122474,0
2016-02-01,63.985,64.693,62.899,64.15,229024,0
2016-02-02,63.69,65.453,62.301,62.742,184378,0
2016-02-03,63.426,64.738,61.684,62.889,146028,0
2016-02-04,62.468,63.386,61.401,62.889,154216,0
2016-02-05,62.557,63.585,62.301,62.712,255448,0
2016-02-08,62.086,62.781,61.343,61.793,328261,0
2016-02-09,61.469,62.712,61.361,61.539,219990,0
2016-02-10,62.096,62.762,61.411,61.588,220720,0
2016-02-11,60.676,61.469,60.008,60.922,270678,0
2016-02-12,61.655,61.911,60.785,61.391,370361,0
2016-02-16,61.997,63.31,61.949,62.722,333513,0
2016-02-17,63.084,64.534,62.762,63.73,253959,0
2016-02-18,63.68,63.935,62.205,63.084,254013,0
2016-02-19,62.967,64.18,62.527,64.121,179385,0
2016-02-22,64.367,65.619,64.367,65.218,139141,0
2016-02-23,64.857,66.391,64.857,65.453,147486,0
2016-02-24,64.611,66.645,64.104,66.372,122017,0
2016-02-25,66.715,67.068,65.623,66.96,116129,0
2016-02-26,67.166,67.728,66.579,66.844,169750,0
2016-02-29,66.871,67.499,66.784,66.92,127444,0
2016-03-01,67.439,67.517,66.549,66.93,363421,0
2016-03-02,66.88,66.88,65.717,66.226,118896,0
2016-03-03,66.188,66.715,65.599,66.645,187114,0
2016-03-04,66.705,67.889,66.549,67.86,141112,0
2016-03-07,67.547,68.115,67.028,67.419,205356,0
2016-03-08,66.97,67.66,66.178,66.206,120691,0
2016-03-09,66.461,67.733,66.178,66.94,105626,0
2016-03-10,67.204,68.296,65.883,66.559,149630,0
2016-03-11,67.069,68.167,66.645,68.09,114294,0
2016-03-14,68.07,68.1,67.215,67.324,218823,0
2016-03-15,67.215,68.379,66.147,66.265,207566,0
2016-03-16,65.794,66.66,65.118,65.715,230868,0
2016-03-17,65.557,68.737,64.509,68.529,204297,0
2016-03-18,68.961,69.667,67.549,67.637,535795,0
2016-03-21,67.726,69.138,67.314,67.569,184957,0
2016-03-22,67.089,68.176,66.951,67.481,181025,0
2016-03-23,67.195,67.795,65.921,66.941,202733,0
2016-03-24,66.835,68.403,66.441,68.344,141824,0
2016-03-28,68.599,70.021,68.374,69.433,234710,0
2016-03-29,70.021,72.263,70.021,71.776,234002,0
2016-03-30,71.659,72.052,70.788,71.541,163201,0
2016-03-31,71.385,72.443,69.962,70.101,194498,0
2016-04-01,69.491,70.867,68.863,70.187,163016,0
2016-04-04,70.295,70.36,68.981,69.206,125817,0
2016-04-05,68.902,70.404,68.374,68.657,134981,0
2016-04-06,68.796,69.526,66.931,68.952,69118,0
2016-04-07,68.747,68.747,66.645,66.755,154903,0
2016-04-08,67.039,67.137,66.187,66.911,94409,0
2016-04-11,67.119,67.667,66.294,66.342,97555,0
2016-04-12,66.304,67.137,65.745,66.785,130365,0
2016-04-13,67.186,68.529,66.795,68.393,139549,0
2016-04-14,68.265,68.637,67.109,67.863,83406,0
2016-04-15,67.491,67.961,66.685,67.882,78467,0
2016-04-18,67.805,68.619,66.8,68.206,68228,0
2016-04-19,68.423,68.815,66.911,67.235,128560,0
2016-04-20,67.039,67.657,66.559,67.225,120525,0
2016-04-21,67.009,67.24,66.294,67.039,117041,0
2016-04-22,66.785,68.509,66.735,67.863,152313,0
2016-04-25,67.609,68.176,67.195,67.686,105725,0
2016-04-26,68,69.806,67.815,69.551,126766,0
2016-04-27,69.334,71.385,68.196,71.218,190418,0
2016-04-28,71.031,71.927,70.277,70.375,154367,0
2016-04-29,70.13,70.13,67.873,67.892,138146,0
2016-05-02,67.961,68.707,67.344,68.599,99319,0
2016-05-03,68.109,68.853,66.877,67.245,112891,0
2016-05-04,66.845,68.03,65.854,67.637,130004,0
2016-05-05,67.647,68.167,66.589,67.98,145670,0
2016-05-06,67.98,68.667,66.872,68.667,137446,0
2016-05-09,68.509,70.556,68.509,70.101,114458,0
2016-05-10,70.62,70.62,69.315,69.717,71076,0
2016-05-11,69.157,69.157,67.775,67.97,79578,0
2016-05-12,68.245,69.927,67.98,68.971,100349,0
2016-05-13,68.737,69.747,68.119,68.873,112973,0
2016-05-16,69.246,69.266,66.906,67.559,245692,0
2016-05-17,67.186,67.706,65.646,66.255,147592,0
2016-05-18,65.725,66.205,64.853,65.695,242830,0
2016-05-19,55.416,61.761,55.073,60.879,1946751,0
2016-05-20,61.203,63.979,60.507,61.458,482106,0
2016-05-23,61.046,62.225,59.596,59.889,335818,0
2016-05-24,60.143,61.135,59.133,60.812,210709,0
2016-05-25,60.722,61.558,60.331,60.752,242254,0
2016-05-26,60.233,61.558,60.233,61.135,140234,0
2016-05-27,60.948,62.341,60.832,62.165,237002,0
2016-05-31,62.499,62.753,61.478,61.742,208350,0
2016-06-01,61.988,62.746,60.554,60.69,165329,0
2016-06-02,60.564,61.517,60.239,61.182,199875,0
2016-06-03,61.192,61.192,59.391,60.279,209104,0
2016-06-06,60.249,60.824,59.126,59.954,174089,0
2016-06-07,59.983,60.854,59.954,60.328,237917,0
2016-06-08,60.524,61.202,59.993,60.699,211783,0
2016-06-09,60.355,61.217,60.355,60.897,193979,0
2016-06-10,60.318,61.301,59.372,59.954,142102,0
2016-06-13,59.805,60.129,59.334,59.59,195768,0
2016-06-14,59.53,60.719,59.304,60.259,167914,0
2016-06-15,60.514,61.252,60.031,60.239,137595,0
2016-06-16,59.766,61.606,59.648,61.301,205018,0
2016-06-17,61.507,61.881,60.759,61.123,303754,0
2016-06-20,61.792,63.119,61.637,62.835,190370,0
2016-06-21,63.08,63.199,61.712,62.53,275164,0
2016-06-22,62.391,63.11,61.692,61.921,253119,0
2016-06-23,62.52,62.855,61.871,62.726,170847,0
2016-06-24,60.799,63.926,60.444,63.64,335003,0
2016-06-27,63.041,63.287,61.659,62.618,286219,0
2016-06-28,63.307,63.63,60.631,61.901,266292,0
2016-06-29,62.51,62.805,61.487,62.156,128374,0
2016-06-30,62.206,62.54,61.577,62.51,208815,0
2016-07-01,62.391,63.554,62.361,63.129,92959,0
2016-07-05,62.766,63.554,62.627,63.364,114003,0
2016-07-06,63.159,64.487,63.159,64.241,129013,0
2016-07-07,64.566,65.471,64.566,65.283,249195,0
2016-07-08,65.588,67.967,65.283,67.752,177455,0
2016-07-11,68.136,69.257,67.565,69.138,151516,0
2016-07-12,69.611,69.611,67.349,68.214,227829,0
2016-07-13,68.165,68.165,63.789,67.084,226329,0
2016-07-14,65.067,65.882,62.982,63.119,567111,0
2016-07-15,63.729,63.829,62.352,62.726,220207,0
2016-07-18,62.943,63.926,62.51,62.785,214272,0
2016-07-19,62.471,62.845,61.552,61.94,201395,0
2016-07-20,62.087,63.769,62.087,63.169,172133,0
2016-07-21,62.962,64.074,62.766,62.884,137643,0
2016-07-22,62.706,63.926,62.491,63.355,112816,0
2016-07-25,63.09,63.239,62.196,62.618,147666,0
2016-07-26,62.451,63.369,62.343,62.785,112573,0
2016-07-27,63.021,63.926,61.928,62.323,293561,0
2016-07-28,65.381,65.381,60.868,61.497,226214,0
2016-07-29,61.467,63.345,60.809,61.587,363736,0
2016-08-01,61.447,62.156,61.232,61.772,192546,0
2016-08-02,61.547,61.807,59.56,60.484,152110,0
2016-08-03,60.651,60.956,60.139,60.789,168606,0
2016-08-04,60.976,61.432,60.394,60.849,159652,0
2016-08-05,60.917,61.517,60.839,60.927,243309,0
2016-08-08,60.374,60.374,58.782,59.019,274150,0
2016-08-09,59.196,59.386,56.609,56.825,305841,0
2016-08-10,56.599,57.394,55.312,56.029,225631,0
2016-08-11,56.019,58.172,55.809,56.54,190459,0
2016-08-12,56.422,56.565,55.222,55.695,146200,0
2016-08-15,55.714,56.854,55.714,55.951,212829,0
2016-08-16,55.99,56.265,55.448,55.97,204324,0
2016-08-17,55.822,56.126,55.104,55.851,168221,0
2016-08-18,55.793,56.217,55.457,55.901,202748,0
2016-08-19,55.655,56.157,55.093,55.881,148942,0
2016-08-22,55.665,56.217,55.516,55.931,103618,0
2016-08-23,56.256,56.598,55.98,56.345,107396,0
2016-08-24,56.355,56.355,55.359,55.576,145837,0
2016-08-25,55.576,56.04,55.024,56.03,179568,0
2016-08-26,56.493,56.611,55.665,56.375,162597,0
2016-08-29,56.375,56.721,56.079,56.306,142606,0
2016-08-30,56.098,56.75,54.944,55.832,130096,0
2016-08-31,55.841,58.88,54.924,55.645,254482,0
2016-09-01,55.861,55.866,54.738,55.014,391940,0
2016-09-02,55.418,55.733,54.944,55.704,230974,0
2016-09-06,55.635,55.886,54.491,55.21,124609,0
2016-09-07,55.092,57.963,54.688,57.825,282265,0
2016-09-08,57.835,58.684,57.559,58.149,355927,0
2016-09-09,57.893,58.043,56.286,56.522,153506,0
2016-09-12,56.453,57.765,55.841,57.707,131894,0
2016-09-13,57.341,57.923,56.434,56.838,92100,0
2016-09-14,57.037,57.273,56.177,57.143,137993,0
2016-09-15,57.41,58.801,57.41,58.761,229007,0
2016-09-16,58.95,59.126,58.12,58.377,224066,0
2016-09-19,58.455,59.382,58.348,58.821,147008,0
2016-09-20,58.96,59.576,58.368,58.368,200956,0
2016-09-21,58.259,59.097,58.099,59.048,181469,0
2016-09-22,59.186,60.902,58.555,60.863,288006,0
2016-09-23,60.606,61.129,60.262,60.902,142584,0
2016-09-26,60.498,61.139,60.272,60.694,171825,0
2016-09-27,60.824,60.892,60.262,60.794,299097,0
2016-09-28,60.704,61.228,59.196,60.734,442166,0
2016-09-29,60.438,60.863,59.541,59.591,257608,0
2016-09-30,60.006,60.784,59.373,60.341,213942,0
2016-10-03,60.368,60.388,59.65,59.866,167163,0
2016-10-04,59.758,60.458,59.231,59.778,92648,0
2016-10-05,59.758,60.941,59.758,60.006,124973,0
2016-10-06,59.827,60.242,59.121,60.044,219710,0
2016-10-07,59.986,60.972,59.295,59.364,153837,0
2016-10-10,59.787,60.272,59.65,59.936,55551,0
2016-10-11,60.438,60.488,59.67,60.122,185239,0
2016-10-12,60.034,61.021,60.006,60.558,136126,0
2016-10-13,59.986,60.453,59.452,60.212,143143,0
2016-10-14,60.438,61.001,59.837,60.034,129549,0
2016-10-17,59.827,59.827,58.644,58.741,183557,0
2016-10-18,59.136,59.482,58.574,58.989,279864,0
2016-10-19,58.644,58.94,58.052,58.199,228960,0
2016-10-20,57.163,58.249,54.5,56.621,518490,0
2016-10-21,56.818,56.967,55.931,56.177,266595,0
2016-10-24,56.572,57.607,55.29,55.536,302698,0
2016-10-25,55.389,55.685,54.304,54.648,365220,0
2016-10-26,54.304,54.451,53.317,54.304,313749,0
2016-10-27,55.585,56.424,54.254,54.304,420422,0
2016-10-28,54.058,55.437,54.058,54.797,198407,0
2016-10-31,54.944,55.906,54.008,54.254,339030,0
2016-11-01,54.155,54.254,52.897,53.317,258013,0
2016-11-02,53.119,54.352,53.094,53.317,203789,0
2016-11-03,53.563,53.958,52.528,52.576,163891,0
2016-11-04,52.872,53.267,52.084,52.182,233017,0
2016-11-07,53.071,53.169,52.38,52.872,262555,0
2016-11-08,53.071,53.218,51.689,52.453,333890,0
2016-11-09,51.442,53.662,51.343,53.515,823634,0
2016-11-10,54.155,54.698,53.119,54.105,862699,0
2016-11-11,54.352,55.389,53.662,54.599,438868,0
2016-11-14,55.339,57.559,55.29,56.967,448563,0
2016-11-15,57.263,59.186,57.042,58.397,636040,0
2016-11-16,58.149,58.791,56.77,57.263,388039,0
2016-11-17,57.509,57.559,56.473,57.163,422499,0
2016-11-18,57.065,57.559,55.536,56.227,551251,0
2016-11-21,56.375,57.607,55.733,56.572,358443,0
2016-11-22,56.967,58.89,56.127,58.791,385142,0
2016-11-23,58.693,59.703,57.657,58.545,195291,0
2016-11-25,58.644,59.382,58.644,59.236,65154,0
2016-11-28,59.236,60.887,57.805,57.805,259952,0
2016-11-29,58.052,58.174,56.967,57.113,240822,0
2016-11-30,57.41,59.285,56.745,58.989,322198,0
2016-12-01,58.693,59.285,57.805,58.595,292106,0
2016-12-02,58.545,59.186,57.459,58.989,228526,0
2016-12-05,59.531,60.714,58.693,60.666,245137,0
2016-12-06,60.418,60.912,58.003,58.076,581241,0
2016-12-07,57.953,59.26,57.188,57.313,402563,0
2016-12-08,57.41,57.903,56.03,56.227,406803,0
2016-12-09,56.147,56.989,55.504,56.742,453497,0
2016-12-12,56.592,58.472,56.592,58.028,489124,0
2016-12-13,58.077,58.547,56.494,56.742,381732,0
2016-12-14,56.592,57.335,55.406,55.554,301491,0
2016-12-15,55.504,57.136,55.302,55.406,243196,0
2016-12-16,55.702,56.246,54.416,56.147,405062,0
2016-12-19,56.445,57.583,56.049,56.839,156113,0
2016-12-20,56.889,57.558,56.445,56.889,291398,0
2016-12-21,56.692,57.335,56.345,56.79,178723,0
2016-12-22,56.742,56.742,54.861,55.257,284194,0
2016-12-23,55.455,55.801,54.515,54.565,187551,0
2016-12-27,54.515,55.852,54.515,55.257,240296,0
2016-12-28,55.257,56.197,55.06,55.999,220627,0
2016-12-29,56.049,56.592,54.813,56.494,201082,0
2016-12-30,56.543,56.742,55.85,56.592,406463,0
2017-01-03,56.989,57.136,55.999,56.642,278706,0
2017-01-04,56.742,59.61,56.395,58.918,410295,0
2017-01-05,58.522,59.387,57.631,58.918,360888,0
2017-01-06,59.264,59.314,57.186,57.286,233957,0
2017-01-09,57.335,60.055,56.989,57.136,178327,0
2017-01-10,57.088,58.72,57.039,58.077,165022,0
2017-01-11,57.928,58.572,56.79,58.275,224776,0
2017-01-12,58.175,58.175,56.79,57.483,163820,0
2017-01-13,57.533,58.325,57.483,58.325,95024,0
2017-01-17,58.028,60.055,58.028,58.325,257021,0
2017-01-18,58.572,59.115,57.483,59.017,212203,0
2017-01-19,58.819,59.314,57.286,57.583,110565,0
2017-01-20,57.583,58.028,57.088,57.928,148612,0
2017-01-23,57.681,58.398,57.267,58.175,203041,0
2017-01-24,58.522,59.066,58.077,58.572,157875,0
2017-01-25,59.066,59.61,58.422,59.115,264342,0
2017-01-26,58.572,59.412,57.681,58.325,175884,0
2017-01-27,58.572,59.264,57.878,58.472,211999,0
2017-01-30,58.028,58.868,57.186,58.819,205686,0
2017-01-31,59.808,60.451,58.028,59.264,366020,0
2017-02-01,56.494,57.78,55.06,55.307,776168,0
2017-02-02,54.565,55.9,54.466,54.515,295897,0
2017-02-03,54.613,55.157,54.466,54.663,362116,0
2017-02-06,54.613,54.91,53.871,54.021,358914,0
2017-02-07,54.021,54.565,53.377,54.218,299382,0
2017-02-08,54.168,56.494,53.871,56.445,386100,0
2017-02-09,56.543,58.572,56.543,58.374,391844,0
2017-02-10,58.422,58.769,57.78,57.878,191947,0
2017-02-13,58.028,58.325,56.692,56.79,234048,0
2017-02-14,56.445,56.989,56.345,56.592,200959,0
2017-02-15,56.345,57.335,56.345,57.186,148456,0
2017-02-16,57.136,57.631,56.592,56.889,260005,0
2017-02-17,56.592,57.088,56.345,56.989,302560,0
2017-02-21,56.989,58.126,56.839,57.731,190347,0
2017-02-22,57.731,57.978,57.014,57.286,119920,0
2017-02-23,57.583,57.583,56.197,56.692,208649,0
2017-02-24,56.395,58.422,56.197,57.878,171030,0
2017-02-27,57.83,58.621,57.78,58.126,135537,0
2017-02-28,57.83,58.077,56.79,56.889,221905,0
2017-03-01,57.681,58.275,56.989,57.583,251103,0
2017-03-02,57.583,58.225,57.384,57.631,134311,0
2017-03-03,57.631,57.878,56.246,56.445,127504,0
2017-03-06,56.296,57.286,55.95,56.246,223953,0
2017-03-07,56.147,56.617,55.801,55.999,165631,0
2017-03-08,56.098,56.839,56.098,56.79,167048,0
2017-03-09,56.79,56.889,55.084,55.307,556399,0
2017-03-10,55.525,55.674,54.334,54.929,275992,0
2017-03-13,55.14,55.773,54.582,54.88,240267,0
2017-03-14,54.781,55.798,54.235,54.433,296693,0
2017-03-15,54.631,55.054,53.837,54.681,656169,0
2017-03-16,54.831,55.376,53.54,54.334,588399,0
2017-03-17,54.135,54.681,53.54,53.937,589767,0
2017-03-20,53.837,53.937,52.3,52.399,359056,0
2017-03-21,52.399,52.399,51.258,51.754,310148,0
2017-03-22,51.754,52.052,51.258,52.052,191461,0
2017-03-23,52.101,53.044,51.605,51.754,141642,0
2017-03-24,51.853,52.002,51.406,51.754,247922,0
2017-03-27,51.308,52.721,51.01,51.853,193611,0
2017-03-28,51.605,51.704,50.96,51.654,305950,0
2017-03-29,51.654,52.796,51.556,52.548,226510,0
2017-03-30,52.448,52.697,51.283,51.902,248869,0
2017-03-31,51.952,52.796,51.158,51.704,395661,0
2017-04-03,51.654,51.654,50.266,50.762,590685,0
2017-04-04,50.662,50.86,49.57,50.514,333412,0
2017-04-05,50.563,51.258,49.57,49.868,282380,0
2017-04-06,49.322,50.364,49.322,50.116,333071,0
2017-04-07,50.116,50.612,49.521,49.62,336063,0
2017-04-10,49.719,51.108,49.521,50.563,389153,0
2017-04-11,50.464,51.158,50.216,51.108,178021,0
2017-04-12,51.01,51.704,50.414,51.605,482949,0
2017-04-13,51.556,52.25,51.308,52.052,588622,0
2017-04-17,52.3,52.845,52.002,52.796,288233,0
2017-04-18,52.746,53.54,52.622,53.54,285900,0
2017-04-19,53.639,54.483,53.441,53.54,498177,0
2017-04-20,53.589,54.235,53.391,53.639,306022,0
2017-04-21,53.639,53.987,53.044,53.689,271024,0
2017-04-24,54.085,54.533,53.739,54.185,296904,0
2017-04-25,54.285,54.582,53.391,53.689,209887,0
2017-04-26,53.689,54.483,53.093,53.243,352273,0
2017-04-27,53.441,54.483,52.349,52.945,527287,0
2017-04-28,52.994,53.441,50.91,51.456,428513,0
2017-05-01,51.704,51.902,50.96,51.506,386106,0
2017-05-02,51.654,51.704,50.066,50.216,526286,0
2017-05-03,49.918,51.06,49.918,50.811,504039,0
2017-05-04,51.06,52.175,50.91,52.101,364904,0
2017-05-05,51.605,51.605,48.479,50.811,1229058,0
2017-05-08,50.762,51.381,50.688,51.308,307142,0
2017-05-09,51.506,52.945,51.406,52.498,548963,0
2017-05-10,52.2,52.994,51.804,52.399,286040,0
2017-05-11,52.2,52.2,50.017,50.091,390438,0
2017-05-12,50.066,50.116,49.359,50.017,246332,0
2017-05-15,49.968,51.258,49.918,50.96,204683,0
2017-05-16,51.108,51.308,50.514,51.01,249750,0
2017-05-17,50.612,50.762,49.422,49.62,389053,0
2017-05-18,50.612,52.597,49.025,51.853,704897,0
2017-05-19,51.704,51.704,49.62,49.968,800384,0
2017-05-22,49.918,51.704,49.521,51.06,372374,0
2017-05-23,50.96,51.902,48.429,48.627,384872,0
2017-05-24,48.529,49.025,47.933,48.033,493803,0
2017-05-25,48.181,49.223,47.735,48.826,541177,0
2017-05-26,48.727,50.166,48.33,50.116,269323,0
2017-05-30,50.066,50.116,49.025,49.025,255046,0
2017-05-31,49.104,49.503,48.507,49.403,327867,0
2017-06-01,49.752,50.897,49.055,50.051,335219,0
2017-06-02,50.3,50.324,48.855,49.403,375374,0
2017-06-05,49.254,49.553,48.855,48.905,323959,0
2017-06-06,48.806,48.905,48.357,48.557,329482,0
2017-06-07,48.557,49.055,48.009,48.606,411997,0
2017-06-08,48.855,48.905,47.959,48.606,403015,0
2017-06-09,48.656,50.051,48.258,49.851,395220,0
2017-06-12,49.702,51.196,48.905,49.055,293093,0
2017-06-13,49.154,49.204,48.158,48.233,367530,0
2017-06-14,48.407,48.806,47.909,48.158,475568,0
2017-06-15,47.859,48.083,47.56,47.76,357321,0
2017-06-16,47.361,47.361,45.27,45.668,767884,0
2017-06-19,45.768,46.042,45.469,46.017,339076,0
2017-06-20,44.821,45.668,44.622,44.772,357987,0
2017-06-21,44.772,44.821,42.879,42.929,396523,0
2017-06-22,42.829,43.875,41.983,43.676,664848,0
2017-06-23,43.676,44.722,43.477,44.572,435522,0
2017-06-26,44.871,45.867,44.672,45.768,331686,0
2017-06-27,45.319,45.319,43.875,44.971,798741,0
2017-06-28,45.12,45.12,41.285,41.534,1520864,0
2017-06-29,41.136,41.584,40.787,40.887,1067626,0
2017-06-30,41.036,41.783,40.389,41.584,1241350,0
2017-07-03,41.833,42.879,41.634,42.63,160011,0
2017-07-05,42.182,42.331,41.609,41.933,957856,0
2017-07-06,41.684,41.734,39.767,40.289,750064,0
2017-07-07,40.19,40.588,39.841,40.588,338528,0
2017-07-10,40.24,40.638,39.941,40.538,325988,0
2017-07-11,40.489,41.136,39.518,39.742,613894,0
2017-07-12,39.991,40.688,39.493,40.24,1013066,0
2017-07-13,40.489,41.734,40.339,41.435,435743,0
2017-07-14,41.385,41.883,40.858,41.435,580486,0
2017-07-17,41.435,42.232,41.136,41.485,553487,0
2017-07-18,41.435,41.634,41.136,41.485,466569,0
2017-07-19,41.684,42.605,41.559,42.232,817410,0
2017-07-20,42.73,47.76,42.73,44.921,1081272,0
2017-07-21,45.668,48.457,45.419,48.158,1110370,0
2017-07-24,48.009,48.009,46.042,46.166,831717,0
2017-07-25,46.166,46.714,46.066,46.216,577125,0
2017-07-26,46.415,47.436,46.315,47.112,861822,0
2017-07-27,47.411,47.56,45.768,45.992,664116,0
2017-07-28,46.066,46.266,45.17,45.618,376399,0
2017-07-31,45.768,46.664,45.021,46.415,476775,0
2017-08-01,46.415,47.511,46.315,46.963,366853,0
2017-08-02,46.813,47.237,46.276,47.062,397807,0
2017-08-03,47.112,47.461,46.415,46.515,275579,0
2017-08-04,46.415,47.212,46.216,47.212,153113,0
2017-08-07,46.813,48.108,46.614,47.56,337822,0
2017-08-08,47.411,48.382,46.863,47.062,174184,0
2017-08-09,46.963,47.809,46.714,47.61,630682,0
2017-08-10,47.461,47.461,46.216,46.315,347240,0
2017-08-11,46.465,46.664,46.066,46.315,186101,0
2017-08-14,46.564,46.913,46.365,46.664,345983,0
2017-08-15,46.315,46.315,44.473,44.722,362180,0
2017-08-16,44.622,45.419,44.523,44.921,202578,0
2017-08-17,44.622,45.22,44.224,44.323,170266,0
2017-08-18,44.025,44.523,43.8,44.124,221734,0
2017-08-21,44.074,45.021,43.975,44.921,199336,0
2017-08-22,45.12,45.967,44.821,45.817,263848,0
2017-08-23,45.469,45.917,44.871,45.17,176839,0
2017-08-24,45.35,46.2,45.35,45.8,241885,0
2017-08-25,46.1,46.95,45.775,46.5,135224,0
2017-08-28,46.65,47,46.05,46.95,240685,0
2017-08-29,46.55,46.55,45.55,46.3,268523,0
2017-08-30,46.25,47.05,46.25,46.85,143583,0
2017-08-31,47.05,47.75,47.05,47.7,165120,0
2017-09-01,47.8,49.3,46.875,48.6,278573,0
2017-09-05,48.55,49.15,48.1,48.75,269326,0
2017-09-06,48.95,48.95,47.2,48.85,314410,0
2017-09-07,48.95,49.35,48.75,49.3,270287,0
2017-09-08,49.25,50.2,48.8,49,349141,0
2017-09-11,49.15,49.3,48.75,49,187394,0
2017-09-12,49.2,50.1,48.9,49.95,194043,0
2017-09-13,50.05,50.75,49.9,50,311325,0
2017-09-14,50.1,50.3,48.95,50.2,166194,0
2017-09-15,50.4,50.95,49.2,50.75,372356,0
2017-09-18,50.6,51.15,50.4,50.85,232544,0
2017-09-19,51.15,51.25,49.8,50.3,247943,0
2017-09-20,50.45,51.4,50,51.35,239093,0
2017-09-21,51.25,51.5,50.45,50.85,205454,0
2017-09-22,50.75,52.525,50.65,52.35,223597,0
2017-09-25,52.25,54.3,52.0113,54.05,441374,0
2017-09-26,54.1,55.15,53.25,54.65,416507,0
2017-09-27,54.7,55.25,53.65,54.7,495257,0
2017-09-28,54.6,55.625,51.3575,55.4,256829,0
2017-09-29,55.45,56.35,55.1,56.05,326673,0
2017-10-02,56.25,57.5,55.4,57.2,344769,0
2017-10-03,57.25,57.65,56.8,56.85,305358,0
2017-10-04,56.85,57.5,56.75,57.05,219028,0
2017-10-05,57.05,57.25,56.55,57.05,221531,0
2017-10-06,57,57.15,55.7,56.5,327841,0
2017-10-09,56.5,56.8,55.15,55.3,188084,0
2017-10-10,55.7,55.85,54.4,54.7,289952,0
2017-10-11,54.75,54.8,53.35,53.6,222988,0
2017-10-12,50.85,51.95,49.45,51.75,446577,0
2017-10-13,51.6,53.15,51.4,52.55,249633,0
2017-10-16,52.6,53,52.4,52.85,204911,0
2017-10-17,52.9,53.5,52.75,53.45,200157,0
2017-10-18,53,54.4,53,53.65,209476,0
2017-10-19,53.4,53.4,52,52.3,231168,0
2017-10-20,52.65,52.65,50.75,51.2,457795,0
2017-10-23,51.05,51.8,50,50.15,583240,0
2017-10-24,48.15,51,46.8,50.15,1273110,0
2017-10-25,48.8,49.65,47.825,48.35,586984,0
2017-10-26,48.25,49.55,47.8,49.5,473988,0
2017-10-27,49.5,49.65,48.9,49.55,299329,0
2017-10-30,49.6,50.05,48.95,49.9,401268,0
2017-10-31,50.1,50.9,49.35,49.35,330147,0
2017-11-01,49.8,50.3,48.3,48.7,340646,0
2017-11-02,48.7,49.25,47.75,49.05,287226,0
2017-11-03,48.9,49.2,48.4,48.55,260530,0
2017-11-06,48.55,48.9,48.25,48.5,211119,0
2017-11-07,48.5,48.6,47.8,48.25,363381,0
2017-11-08,48.1,48.55,47.7,48.275,230952,0
2017-11-09,47.8,48.625,47.8,48.25,219903,0
2017-11-10,48.05,48.45,48.05,48.15,179394,0
