Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.418,20.455,19.38,20.277,761352,0
2005-02-28,20.417,20.933,19.998,20.248,632988,0
2005-03-01,20.18,21.067,20.18,20.933,680207,0
2005-03-02,20.543,21.267,20.399,20.513,523024,0
2005-03-03,20.523,20.649,19.932,20.287,351720,0
2005-03-04,20.437,20.639,19.97,20.219,390480,0
2005-03-07,20.085,20.943,20.085,20.591,207351,0
2005-03-08,20.437,20.857,20.114,20.114,283258,0
2005-03-09,20.035,20.494,19.942,20.114,368493,0
2005-03-10,20.277,20.78,20.094,20.503,383792,0
2005-03-11,20.543,20.61,19.761,19.877,461574,0
2005-03-14,19.924,20.455,19.924,20.455,619488,0
2005-03-15,20.494,20.771,20.239,20.334,676048,0
2005-03-16,20.17,20.706,19.932,20.094,503440,0
2005-03-17,20.114,20.199,19.924,20.017,260954,0
2005-03-18,20.055,20.085,19.4,19.418,498254,0
2005-03-21,19.456,20.085,19.351,19.942,485209,0
2005-03-22,19.924,20.277,19.589,19.619,204898,0
2005-03-23,19.541,20.209,19.541,19.674,264089,0
2005-03-24,19.637,19.962,19.599,19.619,135260,0
2005-03-28,19.713,19.895,19.456,19.589,315923,0
2005-03-29,19.579,19.799,19.4,19.426,276934,0
2005-03-30,19.523,20.045,19.523,19.799,275220,0
2005-03-31,19.886,20.104,19.619,19.915,388651,0
2005-04-01,20.134,20.427,19.895,20.124,408185,0
2005-04-04,20.19,20.334,19.932,20.229,260154,0
2005-04-05,20.344,20.543,20.065,20.124,240469,0
2005-04-06,20.306,20.686,20.297,20.361,357480,0
2005-04-07,20.334,20.591,20.297,20.474,214306,0
2005-04-08,20.407,20.659,20.297,20.315,175735,0
2005-04-11,20.306,20.417,20.008,20.045,175501,0
2005-04-12,19.97,20.065,19.541,19.858,408112,0
2005-04-13,19.819,19.895,19.276,19.276,454066,0
2005-04-14,19.257,19.57,18.913,18.951,475846,0
2005-04-15,18.913,18.978,18.502,18.751,928830,0
2005-04-18,18.568,18.978,18.447,18.978,763190,0
2005-04-19,18.923,20.017,18.896,19.839,600650,0
2005-04-20,19.97,20.055,18.408,18.789,662750,0
2005-04-21,19.531,23.021,19.531,21.144,3255783,0
2005-04-22,20.601,21.257,20.601,20.886,1118965,0
2005-04-25,20.99,21.154,20.8,21.019,655698,0
2005-04-26,20.98,21.601,20.876,21.01,490031,0
2005-04-27,20.924,21.516,20.837,21.116,424242,0
2005-04-28,20.972,21.543,20.972,20.99,530223,0
2005-04-29,20.98,21.458,20.114,20.734,737806,0
2005-05-02,20.686,21.106,20.686,20.953,303092,0
2005-05-03,20.771,21.192,20.494,20.571,282705,0
2005-05-04,20.553,21.668,20.553,21.419,435015,0
2005-05-05,21.344,21.688,21.192,21.257,491855,0
2005-05-06,21.257,21.63,21.21,21.526,237309,0
2005-05-09,21.448,21.658,21.305,21.487,152035,0
2005-05-10,21.325,22.154,21.305,21.678,519842,0
2005-05-11,21.782,21.839,21.125,21.534,419581,0
2005-05-12,21.487,22.258,21.487,22.249,747080,0
2005-05-13,22.105,23.021,22.105,22.603,698434,0
2005-05-16,22.612,23.154,22.612,22.907,385289,0
2005-05-17,22.715,23.127,22.642,22.965,546745,0
2005-05-18,23.021,23.478,22.764,23.271,287488,0
2005-05-19,22.887,23.488,22.772,23.021,454824,0
2005-05-20,22.897,23.068,22.612,23.012,315800,0
2005-05-23,22.917,23.135,22.688,22.887,262293,0
2005-05-24,22.735,23.117,22.612,23.087,198530,0
2005-05-25,22.945,22.984,22.554,22.632,201847,0
2005-05-26,22.659,23.308,22.659,23.135,195981,0
2005-05-27,23.192,23.192,22.468,22.642,849886,0
2005-05-31,22.515,23.077,22.468,22.706,537315,0
2005-06-01,22.554,23.545,22.554,23.049,409009,0
2005-06-02,23.021,23.603,23.021,23.356,540663,0
2005-06-03,23.251,23.346,22.754,22.822,266590,0
2005-06-06,22.86,23.117,22.563,23.068,420228,0
2005-06-07,23.127,23.232,22.706,22.772,486174,0
2005-06-08,22.782,23.271,22.706,22.936,261052,0
2005-06-09,22.877,23.536,22.622,23.488,511338,0
2005-06-10,23.584,23.594,22.745,23.002,342940,0
2005-06-13,21.601,22.782,21.601,21.81,1228637,0
2005-06-14,21.753,21.925,21.649,21.83,458896,0
2005-06-15,21.888,21.963,20.847,21.4,1103283,0
2005-06-16,21.591,21.658,21.154,21.237,396998,0
2005-06-17,21.428,21.428,20.581,20.79,1005081,0
2005-06-20,20.639,20.668,20.399,20.437,470397,0
2005-06-21,20.39,20.905,20.39,20.706,539320,0
2005-06-22,21.639,21.724,21.21,21.526,536584,0
2005-06-23,21.478,21.772,20.98,21.019,407161,0
2005-06-24,21.048,21.096,20.629,20.963,432600,0
2005-06-27,20.953,21.01,20.553,20.591,286611,0
2005-06-28,20.659,20.876,20.61,20.827,228306,0
2005-06-29,20.827,20.886,20.523,20.706,176200,0
2005-06-30,20.837,20.953,20.494,20.562,222138,0
2005-07-01,20.61,20.8,20.446,20.61,148547,0
2005-07-05,20.591,20.8,20.334,20.639,637620,0
2005-07-06,20.639,21.086,20.494,20.706,347137,0
2005-07-07,20.437,20.762,20.094,20.639,328863,0
2005-07-08,20.668,21.496,20.659,21.276,406666,0
2005-07-11,21.192,22.096,21.192,21.896,566777,0
2005-07-12,21.859,22.44,21.782,22.164,281857,0
2005-07-13,22.183,22.44,21.753,22.183,213998,0
2005-07-14,22.381,22.642,22.029,22.212,280378,0
2005-07-15,22.047,22.221,21.743,22.135,182734,0
2005-07-18,22.115,22.326,21.801,22.01,175287,0
2005-07-19,22.067,22.316,22.047,22.212,357132,0
2005-07-20,22.115,22.391,21.782,22.202,333292,0
2005-07-21,22.258,22.975,21.543,22.326,802215,0
2005-07-22,20.639,21.448,20.553,21.295,955631,0
2005-07-25,21.285,21.621,21.154,21.392,313555,0
2005-07-26,21.496,21.953,21.382,21.879,255080,0
2005-07-27,21.925,22.306,21.419,22.029,340657,0
2005-07-28,22.24,22.268,21.943,22.115,347032,0
2005-07-29,22.067,22.306,21.905,22.096,223942,0
2005-08-01,22.23,22.23,21.591,21.896,205714,0
2005-08-02,21.859,22.477,21.859,22.115,252164,0
2005-08-03,21.943,22.01,21.658,21.973,177101,0
2005-08-04,21.879,21.879,21.344,21.458,154994,0
2005-08-05,21.419,21.601,21.182,21.448,240571,0
2005-08-08,21.448,21.601,20.972,21.019,212987,0
2005-08-09,21.21,21.227,20.866,20.98,189183,0
2005-08-10,21.096,21.154,20.706,20.827,348668,0
2005-08-11,20.78,21.354,20.725,20.809,281995,0
2005-08-12,20.725,20.857,20.017,20.297,427963,0
2005-08-15,20.239,21.4,20.239,21.325,716863,0
2005-08-16,21.247,21.257,20.494,20.503,276130,0
2005-08-17,20.484,20.866,20.484,20.513,188215,0
2005-08-18,20.494,20.513,20.209,20.325,172813,0
2005-08-19,20.277,20.725,20.258,20.553,210448,0
2005-08-22,20.494,20.827,20.306,20.696,284146,0
2005-08-23,20.686,20.886,20.446,20.734,199655,0
2005-08-24,20.715,21.182,20.686,20.79,398653,0
2005-08-25,20.809,21.077,20.465,20.562,208231,0
2005-08-26,20.581,20.581,20.114,20.381,180928,0
2005-08-29,20.248,20.79,20.017,20.79,152604,0
2005-08-30,20.744,20.924,20.494,20.809,213413,0
2005-08-31,20.827,21.182,20.715,21.096,262288,0
2005-09-01,21.096,21.218,20.381,20.533,297741,0
2005-09-02,20.407,20.591,20.219,20.258,223483,0
2005-09-06,20.361,20.924,20.361,20.762,189239,0
2005-09-07,20.715,20.8,20.277,20.455,328673,0
2005-09-08,20.381,20.619,20.258,20.484,372121,0
2005-09-09,20.474,21.4,20.474,21.334,372960,0
2005-09-12,21.247,22.154,21.21,22.001,454069,0
2005-09-13,21.849,22.212,21.782,21.983,225141,0
2005-09-14,21.992,22.297,21.649,21.791,199699,0
2005-09-15,21.849,21.935,21.601,21.649,205650,0
2005-09-16,21.733,22.258,21.4,22.125,427149,0
2005-09-19,22.212,22.391,21.743,21.839,132707,0
2005-09-20,21.915,22.212,21.543,21.649,214022,0
2005-09-21,21.639,21.639,20.407,20.639,322812,0
2005-09-22,20.61,20.847,20.351,20.686,220809,0
2005-09-23,20.639,20.827,20.553,20.696,230119,0
2005-09-26,20.827,21.01,20.325,20.455,297509,0
2005-09-27,20.399,20.446,19.924,20.16,269078,0
2005-09-28,20.16,20.399,20.017,20.094,188442,0
2005-09-29,20.065,20.649,19.97,20.494,264188,0
2005-09-30,20.494,20.753,20.494,20.725,264641,0
2005-10-03,20.771,20.771,20.39,20.417,271754,0
2005-10-04,20.446,20.513,19.988,20.008,211519,0
2005-10-05,19.924,20.306,19.799,19.829,230169,0
2005-10-06,19.829,20.381,19.629,19.886,253351,0
2005-10-07,19.932,20.306,19.723,19.741,339733,0
2005-10-10,19.867,20.094,19.436,19.819,289572,0
2005-10-11,19.858,20.008,18.188,18.236,755176,0
2005-10-12,18.159,18.606,17.914,18.331,474820,0
2005-10-13,18.286,18.799,18.256,18.616,343586,0
2005-10-14,18.886,18.886,18.493,18.684,214707,0
2005-10-17,18.779,18.998,18.512,18.876,311239,0
2005-10-18,18.866,19.064,18.539,18.913,236629,0
2005-10-19,18.769,19.839,18.149,19.703,788254,0
2005-10-20,19.513,19.781,18.761,19.629,642206,0
2005-10-21,19.541,20.399,19.541,19.799,438889,0
2005-10-24,19.867,20.79,19.867,20.79,371960,0
2005-10-25,20.715,20.715,19.942,20.344,430974,0
2005-10-26,20.39,20.427,19.809,19.858,142960,0
2005-10-27,19.771,19.771,19.305,19.315,147843,0
2005-10-28,19.305,19.39,18.838,19.361,244747,0
2005-10-31,19.41,20.258,19.4,20.124,327433,0
2005-11-01,19.998,20.18,19.541,19.732,199272,0
2005-11-02,19.619,20.17,19.619,20.017,208624,0
2005-11-03,20.017,20.334,19.886,20.124,407025,0
2005-11-04,20.114,20.16,19.761,20.017,419856,0
2005-11-07,20.085,20.094,19.741,20.075,242554,0
2005-11-08,19.97,20.075,19.513,19.924,212055,0
2005-11-09,20.065,20.268,19.79,20.017,199686,0
2005-11-10,20.065,20.19,19.426,20.027,205170,0
2005-11-11,19.998,20.124,19.38,19.693,372261,0
2005-11-14,20.668,20.744,19.647,19.979,655098,0
2005-11-15,19.979,20.277,19.886,19.942,323644,0
2005-11-16,19.932,20.39,19.599,19.809,210500,0
2005-11-17,19.877,20.239,19.877,20.017,329656,0
2005-11-18,20.104,20.847,19.979,20.209,769624,0
2005-11-21,20.17,20.61,20.027,20.553,351173,0
2005-11-22,20.523,20.686,20.361,20.553,229409,0
2005-11-23,20.503,20.809,20.427,20.562,760617,0
2005-11-25,20.268,20.725,20.268,20.61,76662,0
2005-11-28,20.619,20.639,20.045,20.124,161820,0
2005-11-29,20.219,20.399,19.97,20.199,157411,0
2005-11-30,20.219,20.963,20.18,20.79,399713,0
2005-12-01,20.905,22.955,20.905,22.936,843229,0
2005-12-02,22.927,23.66,22.851,22.877,518089,0
2005-12-05,22.877,22.975,22.364,22.86,521133,0
2005-12-06,23.049,23.261,22.841,22.897,282544,0
2005-12-07,22.877,23.318,22.831,22.851,253440,0
2005-12-08,22.735,23.127,22.458,22.668,261464,0
2005-12-09,22.678,22.975,22.496,22.887,140873,0
2005-12-12,22.945,23.117,22.86,22.936,262151,0
2005-12-13,22.917,23.117,22.735,22.735,248658,0
2005-12-14,22.745,23.021,22.496,22.764,321832,0
2005-12-15,22.754,23.261,22.067,22.212,401474,0
2005-12-16,22.277,22.583,21.696,21.879,572448,0
2005-12-19,21.791,21.992,21.315,21.715,439410,0
2005-12-20,21.572,22.145,21.448,21.915,270045,0
2005-12-21,21.905,22.306,21.82,22.057,234928,0
2005-12-22,21.992,22.24,21.724,22.105,196069,0
2005-12-23,22.02,22.697,21.753,22.24,228939,0
2005-12-27,22.381,22.391,21.791,22.077,307779,0
2005-12-28,22.057,22.544,22.038,22.43,228882,0
2005-12-29,22.43,22.715,22.391,22.573,326604,0
2005-12-30,22.496,22.936,22.355,22.697,327003,0
2006-01-03,22.782,24.301,22.782,24.126,651332,0
2006-01-04,23.936,24.728,23.689,24.612,827553,0
2006-01-05,24.612,24.758,24.402,24.593,221698,0
2006-01-06,24.784,25.719,24.612,25.71,283681,0
2006-01-09,25.71,26.95,25.575,26.5,470561,0
2006-01-10,26.302,26.548,25.986,26.529,497883,0
2006-01-11,26.442,26.95,26.35,26.833,309245,0
2006-01-12,24.711,25.92,24.662,25.528,680907,0
2006-01-13,25.366,26.07,25.28,25.728,327163,0
2006-01-17,25.644,25.852,25.271,25.585,213379,0
2006-01-18,25.271,25.462,25.005,25.289,418214,0
2006-01-19,25.492,26.378,25.386,26.157,214984,0
2006-01-20,26.243,26.243,25.07,25.089,230495,0
2006-01-23,25.186,25.186,24.51,24.738,262780,0
2006-01-24,24.728,25.403,24.292,25.309,300830,0
2006-01-25,25.252,25.271,24.382,24.758,371195,0
2006-01-26,24.701,25.528,24.51,25.243,429401,0
2006-01-27,25.319,25.604,24.966,25.337,312488,0
2006-01-30,25.386,26.378,25.205,26.032,395117,0
2006-01-31,25.862,26.005,24.719,25.252,596833,0
2006-02-01,25.099,25.337,24.803,25.261,318522,0
2006-02-02,25.089,25.691,24.431,24.936,650940,0
2006-02-03,25.299,25.482,24.355,24.382,589402,0
2006-02-06,24.373,25.556,24.292,25.547,371091,0
2006-02-07,25.289,25.755,25.051,25.5,318087,0
2006-02-08,25.701,25.775,25.376,25.472,270931,0
2006-02-09,25.452,26.176,25.452,25.538,402816,0
2006-02-10,25.462,25.644,24.642,25.051,180838,0
2006-02-13,24.995,25.024,24.518,24.671,138586,0
2006-02-14,24.612,25.737,24.392,25.528,283586,0
2006-02-15,25.423,25.728,25.015,25.462,178723,0
2006-02-16,24.899,25.538,24.48,24.662,505965,0
2006-02-17,24.518,24.719,23.603,24.05,458630,0
2006-02-21,23.994,23.994,23.107,23.261,323490,0
2006-02-22,23.402,23.974,23.068,23.897,257063,0
2006-02-23,23.822,24.116,23.641,23.68,157854,0
2006-02-24,23.603,23.814,23.012,23.564,199958,0
2006-02-27,23.603,24.204,23.421,24.003,249900,0
2006-02-28,23.916,24.154,23.67,23.67,164302,0
2006-03-01,23.68,24.51,23.554,24.213,251801,0
2006-03-02,24.116,24.402,23.897,24.243,150132,0
2006-03-03,24.116,24.49,23.356,23.964,291723,0
2006-03-06,24.022,24.022,23.356,23.594,247445,0
2006-03-07,23.536,23.574,23.058,23.135,231160,0
2006-03-08,23.068,23.393,22.745,23.107,171832,0
2006-03-09,23.154,23.708,22.688,22.782,156309,0
2006-03-10,22.725,23.526,22.697,23.058,158364,0
2006-03-13,23.127,23.641,22.745,22.812,150365,0
2006-03-14,22.715,22.812,22.468,22.593,369802,0
2006-03-15,22.688,22.927,22.258,22.841,303505,0
2006-03-16,22.877,23.431,22.822,22.831,443549,0
2006-03-17,22.936,23.478,22.258,23.192,513222,0
2006-03-20,23.002,23.431,22.697,23.212,228153,0
2006-03-21,23.107,24.382,23.107,23.271,404823,0
2006-03-22,23.163,23.756,22.877,23.631,184175,0
2006-03-23,23.708,23.984,23.554,23.689,173306,0
2006-03-24,23.66,24.154,23.66,24.116,103301,0
2006-03-27,24.05,24.536,23.85,24.136,257424,0
2006-03-28,24.07,24.301,22.583,22.822,634080,0
2006-03-29,22.936,23.117,22.651,23.021,543783,0
2006-03-30,23.107,23.488,22.917,23.271,427625,0
2006-03-31,23.421,23.776,23.241,23.622,199244,0
2006-04-03,23.785,24.022,23.554,23.785,309564,0
2006-04-04,23.897,24.154,23.356,23.421,336622,0
2006-04-05,23.497,23.699,23.077,23.699,244539,0
2006-04-06,23.612,23.814,23.402,23.746,112473,0
2006-04-07,23.954,24.213,23.459,23.545,300390,0
2006-04-10,23.603,23.641,22.632,23.03,274038,0
2006-04-11,23.077,23.393,22.381,22.563,216803,0
2006-04-12,22.603,23.039,22.364,22.887,147155,0
2006-04-13,22.927,23.328,22.515,23.145,113503,0
2006-04-17,23.173,23.449,22.496,22.877,130351,0
2006-04-18,23.107,24.06,23.049,23.946,205434,0
2006-04-19,24.08,24.573,23.622,24.49,197376,0
2006-04-20,24.382,24.573,23.336,23.336,302334,0
2006-04-21,23.488,23.766,22.659,22.841,315801,0
2006-04-24,22.877,23.097,22.544,22.583,635804,0
2006-04-25,22.583,23.097,22.583,22.955,356645,0
2006-04-26,21.772,21.82,19.228,20.017,1610024,0
2006-04-27,20.017,21.21,19.79,20.523,666834,0
2006-04-28,20.494,20.659,20.104,20.18,346277,0
2006-05-01,20.18,20.639,19.877,19.962,348536,0
2006-05-02,20.143,20.143,19.418,19.541,594409,0
2006-05-03,19.637,19.637,18.933,19.035,731837,0
2006-05-04,19.446,19.446,18.646,18.722,1014222,0
2006-05-05,16.635,19.055,14.298,18.818,9331443,0
2006-05-08,18.674,20.124,18.512,18.684,1409378,0
2006-05-09,18.828,18.896,18.587,18.587,450223,0
2006-05-10,18.587,18.838,18.447,18.616,336454,0
2006-05-11,18.616,18.703,17.464,17.512,433834,0
2006-05-12,17.436,18.08,17.313,17.681,317005,0
2006-05-15,17.558,17.626,16.96,17.128,256951,0
2006-05-16,17.063,17.303,16.978,17.157,669284,0
2006-05-17,17.493,17.53,17.073,17.331,494295,0
2006-05-18,17.52,17.616,16.987,16.987,379337,0
2006-05-19,17.073,17.361,16.729,17.263,391096,0
2006-05-22,17.015,17.37,16.645,16.95,552606,0
2006-05-23,17.244,17.493,16.416,16.538,743649,0
2006-05-24,16.453,16.884,16.1,16.682,537721,0
2006-05-25,16.835,17.445,16.719,17.283,664222,0
2006-05-26,17.283,17.399,16.845,17.025,262980,0
2006-05-30,16.864,16.997,16.397,16.453,414669,0
2006-05-31,16.568,17.351,16.558,16.796,763685,0
2006-06-01,16.874,17.205,16.816,17.157,515769,0
2006-06-02,17.321,17.671,17.196,17.539,904066,0
2006-06-05,17.548,17.73,16.729,16.816,652318,0
2006-06-06,16.913,17.063,16.682,16.978,733440,0
2006-06-07,16.94,17.053,16.378,16.387,540762,0
2006-06-08,16.274,16.489,15.787,16.397,335956,0
2006-06-09,16.509,16.719,16.301,16.481,367792,0
2006-06-12,16.568,16.597,15.976,16.031,249547,0
2006-06-13,15.968,16.588,15.748,15.797,466894,0
2006-06-14,16.167,16.426,15.817,16.226,302959,0
2006-06-15,16.407,16.894,16.245,16.816,333252,0
2006-06-16,16.777,16.777,16.138,16.453,664614,0
2006-06-19,16.568,16.682,16.157,16.187,353457,0
2006-06-20,16.08,16.489,16.08,16.226,374156,0
2006-06-21,16.284,16.796,16.284,16.653,199740,0
2006-06-22,16.538,16.777,16.444,16.719,323061,0
2006-06-23,16.653,16.7,16.348,16.472,247261,0
2006-06-26,16.538,17.025,16.538,16.682,307142,0
2006-06-27,16.645,16.854,15.689,15.846,453934,0
2006-06-28,15.728,15.883,15.407,15.855,305673,0
2006-06-29,15.949,16.588,15.874,16.588,295570,0
2006-06-30,16.7,16.787,16.416,16.662,417236,0
2006-07-03,16.597,16.653,16.481,16.509,105963,0
2006-07-05,16.348,16.519,15.929,15.983,218791,0
2006-07-06,15.976,16.255,15.929,16.187,294110,0
2006-07-07,16.147,16.147,15.758,15.797,227802,0
2006-07-10,15.864,16.129,15.378,15.388,235202,0
2006-07-11,15.359,15.518,15.004,15.491,385688,0
2006-07-12,15.518,15.518,14.755,14.785,331133,0
2006-07-13,14.604,15.08,14.29,14.461,369165,0
2006-07-14,14.528,14.823,14.366,14.576,228370,0
2006-07-17,14.632,14.765,14.413,14.528,292527,0
2006-07-18,15.242,15.728,14.775,15.128,767081,0
2006-07-19,15.08,15.527,15.08,15.378,482753,0
2006-07-20,15.378,15.482,14.718,14.728,268938,0
2006-07-21,14.661,14.69,13.956,14.098,344757,0
2006-07-24,14.204,14.68,14.204,14.518,273843,0
2006-07-25,14.586,14.957,14.441,14.68,169532,0
2006-07-26,14.537,14.901,14.185,14.595,215497,0
2006-07-27,14.728,15.004,14.298,14.404,239411,0
2006-07-28,14.537,15.194,14.518,15.098,266565,0
2006-07-31,15.212,15.271,14.957,15.157,277047,0
2006-08-01,14.586,14.586,13.07,13.155,9716256,0
2006-08-02,14.061,14.298,13.165,14.281,6734656,0
2006-08-03,14.213,14.318,13.231,13.785,1470925,0
2006-08-04,13.822,13.926,13.507,13.631,1035344,0
2006-08-07,13.708,13.716,13.499,13.536,257083,0
2006-08-08,13.575,13.936,13.575,13.842,627366,0
2006-08-09,13.899,14.032,13.795,13.822,434915,0
2006-08-10,13.852,14.156,13.852,14.108,311975,0
2006-08-11,14.108,14.204,13.936,14.166,359677,0
2006-08-14,14.204,15.014,14.156,14.872,368754,0
2006-08-15,14.843,16.729,14.823,16.255,1124701,0
2006-08-16,16.255,17.063,16.255,16.968,1417395,0
2006-08-17,16.968,18.168,16.777,17.876,1038101,0
2006-08-18,17.78,17.922,17.148,17.148,1107986,0
2006-08-21,17.205,17.539,16.397,17.157,305589,0
2006-08-22,17.148,17.331,17.063,17.273,456988,0
2006-08-23,17.254,17.389,17.063,17.244,233945,0
2006-08-24,17.254,17.303,17.186,17.254,63190,0
2006-08-25,17.215,17.303,16.968,16.968,262306,0
2006-08-28,16.874,17.063,16.777,17.015,161706,0
2006-08-29,17.063,17.273,17.063,17.157,143811,0
2006-08-30,17.205,18.304,17.205,17.922,266980,0
2006-08-31,17.922,17.997,17.493,17.539,172720,0
2006-09-01,17.539,18.016,17.351,17.634,198734,0
2006-09-05,17.539,18.246,17.539,18.246,148489,0
2006-09-06,18.12,18.188,17.828,17.837,155094,0
2006-09-07,17.837,18.447,17.837,18.304,368791,0
2006-09-08,18.323,18.808,18.323,18.493,209853,0
2006-09-11,18.539,18.539,18.207,18.398,124843,0
2006-09-12,18.398,18.732,18.398,18.732,148826,0
2006-09-13,18.674,19.609,18.674,18.876,299773,0
2006-09-14,18.876,19.015,18.616,18.656,87602,0
2006-09-15,18.616,18.616,18.063,18.08,182544,0
2006-09-18,18.063,18.11,17.876,17.922,214525,0
2006-09-19,17.846,17.922,17.445,17.445,126742,0
2006-09-20,17.539,18.314,17.493,18.304,223482,0
2006-09-21,18.016,18.568,17.922,18.493,54747,0
2006-09-22,18.207,18.636,17.876,18.636,401471,0
2006-09-25,18.587,18.713,18.539,18.713,89119,0
2006-09-26,18.539,18.923,18.539,18.828,290002,0
2006-09-27,18.779,19.351,18.779,19.064,165774,0
2006-09-28,18.876,19.113,18.732,18.799,164385,0
2006-09-29,18.779,18.988,18.447,18.684,177332,0
2006-10-02,18.636,18.923,18.447,18.684,110279,0
2006-10-03,18.493,18.646,18.026,18.207,296682,0
2006-10-04,18.11,18.159,17.969,18.063,164559,0
2006-10-05,18.063,18.11,17.73,17.75,167343,0
2006-10-06,17.922,18.09,17.426,17.876,244246,0
2006-10-09,17.876,18.11,17.73,18.11,93349,0
2006-10-10,18.256,20.075,18.063,20.017,985981,0
2006-10-11,20.399,21.448,20.114,21.257,604232,0
2006-10-12,21.285,21.639,21.116,21.543,292607,0
2006-10-13,21.448,21.688,20.972,21.543,164333,0
2006-10-16,21.354,21.639,20.972,21.448,37014,0
2006-10-17,21.543,21.591,20.827,20.924,313840,0
2006-10-18,20.972,21.354,20.972,21.21,49235,0
2006-10-19,21.21,21.591,20.972,21.163,35410,0
2006-10-20,21.019,21.067,20.924,21.067,26371,0
2006-10-23,21.067,21.496,21.019,21.315,36881,0
2006-10-24,21.315,21.448,21.315,21.373,114238,0
2006-10-25,21.448,21.688,21.448,21.448,270517,0
2006-10-26,21.354,21.448,21.21,21.305,150616,0
2006-10-27,21.4,21.4,20.258,20.734,450635,0
2006-10-30,20.972,21.334,20.591,20.706,230435,0
2006-10-31,20.334,20.972,20.248,20.915,330093,0
2006-11-01,20.915,21.019,20.581,20.61,213243,0
2006-11-02,20.78,20.78,19.657,20.152,302770,0
2006-11-03,20.972,21.496,20.886,21.019,628148,0
2006-11-06,21.019,21.21,20.677,21.163,176860,0
2006-11-07,21.237,22.936,21.237,22.659,787742,0
2006-11-08,22.43,23.012,22.364,22.822,327680,0
2006-11-09,22.792,22.917,22.487,22.715,227263,0
2006-11-10,22.632,22.754,22.496,22.525,305857,0
2006-11-13,22.41,23.356,22.316,22.984,315088,0
2006-11-14,23.135,23.439,22.651,23.202,137882,0
2006-11-15,23.039,23.641,23.039,23.497,142658,0
2006-11-16,23.459,23.794,23.202,23.641,193470,0
2006-11-17,23.383,23.832,23.383,23.717,222984,0
2006-11-20,23.603,24.5,23.545,24.328,457428,0
2006-11-21,24.282,24.622,24.097,24.622,160881,0
2006-11-22,24.832,25.205,24.48,24.662,306653,0
2006-11-24,24.51,24.823,24.319,24.719,58967,0
2006-11-27,24.869,25.176,24.841,25.129,510382,0
2006-11-28,24.889,25.224,24.758,25.215,362936,0
2006-11-29,25.252,25.728,25.129,25.604,210514,0
2006-11-30,25.51,26.931,25.51,26.558,703289,0
2006-12-01,26.663,26.795,26.214,26.35,409881,0
2006-12-04,25.804,26.042,25.109,25.252,440720,0
2006-12-05,25.452,25.785,24.784,25.662,317372,0
2006-12-06,25.452,25.51,24.851,25.215,277019,0
2006-12-07,25.346,25.671,24.966,25.299,203330,0
2006-12-08,25.328,25.376,24.767,24.841,262516,0
2006-12-11,24.784,25.261,24.775,25.129,207922,0
2006-12-12,25.041,25.041,23.842,24.292,417959,0
2006-12-13,24.319,24.411,24.012,24.213,273561,0
2006-12-14,24.154,24.223,23.785,23.794,301834,0
2006-12-15,23.832,24.194,23.641,23.832,365808,0
2006-12-18,22.622,22.622,21.344,21.543,2532761,0
2006-12-19,21.163,22.877,21.116,21.925,323365,0
2006-12-20,21.639,22.306,21.639,21.925,215795,0
2006-12-21,21.915,22.001,21.83,21.925,272559,0
2006-12-22,21.859,22.115,21.83,22.115,86192,0
2006-12-26,22.02,22.02,21.859,21.879,155541,0
2006-12-27,21.896,22.02,21.879,21.915,73666,0
2006-12-28,21.915,21.973,21.543,21.733,96862,0
2006-12-29,21.591,22.782,21.468,22.355,107882,0
2007-01-03,22.212,22.355,21.496,21.678,287730,0
2007-01-04,21.496,21.639,20.876,20.972,311498,0
2007-01-05,20.972,21.305,20.876,21.305,586209,0
2007-01-08,21.067,22.877,21.019,22.877,131223,0
2007-01-09,22.877,22.877,22.45,22.678,152708,0
2007-01-10,22.496,22.496,22.02,22.355,42293,0
2007-01-11,22.355,22.355,21.925,22.02,84485,0
2007-01-12,22.02,22.212,21.973,22.212,129930,0
2007-01-16,21.973,22.306,21.973,22.212,78120,0
2007-01-17,22.164,22.258,21.354,21.496,93791,0
2007-01-18,21.354,21.354,19.446,20.686,93860,0
2007-01-19,20.16,20.734,19.732,19.877,384736,0
2007-01-22,19.781,20.446,19.541,19.541,255487,0
2007-01-23,19.541,20.827,19.541,20.017,133291,0
2007-01-24,19.877,21.067,19.684,20.972,308239,0
2007-01-25,20.972,21.21,20.78,21.067,84400,0
2007-01-26,21.163,21.448,20.972,21.354,152984,0
2007-01-29,21.305,21.83,20.78,21.83,57390,0
2007-01-30,21.83,21.925,21.639,21.83,34979,0
2007-01-31,21.925,21.925,21.496,21.621,242365,0
2007-02-01,21.21,21.925,21.067,21.354,172404,0
2007-02-02,21.305,22.029,21.305,22.029,51440,0
2007-02-05,21.925,22.345,21.925,22.345,82120,0
2007-02-06,22.067,23.594,22.02,22.877,107974,0
2007-02-07,22.642,23.261,22.593,22.593,198988,0
2007-02-08,22.544,22.735,21.925,22.212,8498,0
2007-02-09,21.925,22.496,21.925,22.306,49592,0
2007-02-12,22.401,22.688,21.973,22.496,17242,0
2007-02-13,22.496,22.782,22.496,22.782,141028,0
2007-02-14,22.782,23.689,22.782,23.545,95976,0
2007-02-15,23.594,24.262,23.594,24.022,117545,0
2007-02-16,23.974,23.974,22.877,22.975,283511,0
2007-02-20,22.877,22.927,22.782,22.831,61147,0
2007-02-21,22.212,24.164,22.212,24.022,169825,0
2007-02-22,23.449,24.832,23.449,24.642,50402,0
2007-02-23,24.07,25.356,24.07,24.927,293873,0
2007-02-26,24.784,24.927,23.926,24.31,37716,0
2007-02-27,23.926,24.402,23.603,23.832,93379,0
2007-02-28,23.832,24.832,23.832,24.642,52989,0
2007-03-01,24.355,24.355,22.877,23.832,284589,0
2007-03-02,23.736,23.736,23.021,23.163,102281,0
2007-03-05,23.163,23.163,22.164,22.877,63119,0
2007-03-06,22.877,23.021,22.164,22.927,52987,0
2007-03-07,22.927,22.955,22.688,22.877,57580,0
2007-03-08,22.831,22.877,22.401,22.401,23093,0
2007-03-09,22.593,23.261,22.496,22.593,101369,0
2007-03-12,22.593,22.877,22.593,22.877,20546,0
2007-03-13,22.851,22.851,22.067,22.401,20352,0
2007-03-14,22.212,22.212,21.116,21.354,71641,0
2007-03-15,21.448,21.83,21.305,21.305,22074,0
2007-03-16,21.354,21.496,20.686,20.972,29719,0
2007-03-19,20.972,21.116,20.591,20.924,50749,0
2007-03-20,20.734,20.972,20.706,20.817,170108,0
2007-03-21,20.827,22.02,20.827,21.925,301157,0
2007-03-22,22.258,23.068,21.448,22.401,114337,0
2007-03-23,22.45,22.877,22.45,22.877,76029,0
2007-03-26,22.851,23.068,22.782,22.782,126840,0
2007-03-27,22.782,22.831,21.543,22.038,78085,0
2007-03-28,22.02,22.115,21.448,21.639,122081,0
2007-03-29,21.496,21.733,21.067,21.4,145002,0
2007-03-30,21.116,21.925,21.116,21.591,85196,0
2007-04-02,21.591,21.601,21.354,21.448,52144,0
2007-04-03,21.448,21.925,21.448,21.543,52567,0
2007-04-04,21.448,22.355,21.448,22.287,45756,0
2007-04-05,22.306,22.306,21.733,21.953,21346,0
2007-04-09,21.953,21.953,21.496,21.83,44068,0
2007-04-10,21.543,21.953,21.448,21.591,80524,0
2007-04-11,21.591,21.688,21.496,21.496,41909,0
2007-04-12,21.496,21.705,21.496,21.496,12961,0
2007-04-13,21.496,21.83,21.496,21.83,87445,0
2007-04-16,21.83,21.83,21.591,21.83,84767,0
2007-04-17,21.688,21.925,21.496,21.925,151395,0
2007-04-18,21.925,22.115,21.925,22.02,150679,0
2007-04-19,22.02,22.212,21.973,22.212,137144,0
2007-04-20,22.115,22.401,22.115,22.258,69297,0
2007-04-23,22.401,22.927,22.212,22.642,23423,0
2007-04-24,22.877,23.641,22.831,23.545,170532,0
2007-04-25,23.449,24.262,23.449,23.822,416981,0
2007-04-26,23.832,23.879,23.832,23.832,178624,0
2007-04-27,23.832,23.926,23.832,23.926,28557,0
2007-04-30,23.832,24.976,23.832,24.642,195109,0
2007-05-01,24.5,24.861,24.5,24.784,130917,0
2007-05-02,24.748,24.784,24.174,24.691,234410,0
2007-05-03,24.593,24.784,24.593,24.784,29765,0
2007-05-04,24.738,24.861,24.642,24.784,52292,0
2007-05-07,24.861,25.024,24.784,24.976,28099,0
2007-05-08,24.927,25.119,24.546,24.556,99590,0
2007-05-09,24.116,24.319,24.022,24.116,123531,0
2007-05-10,24.116,24.355,24.022,24.022,111932,0
2007-05-11,24.022,24.022,23.117,23.117,156283,0
2007-05-14,23.356,23.356,23.068,23.356,36865,0
2007-05-15,23.356,23.449,23.261,23.402,71453,0
2007-05-16,23.594,27.93,23.497,26.36,715791,0
2007-05-17,26.36,27.168,26.36,27.072,207974,0
2007-05-18,27.168,27.788,27.14,27.36,265534,0
2007-05-21,27.36,27.644,27.214,27.644,91272,0
2007-05-22,27.644,27.788,27.311,27.644,90101,0
2007-05-23,27.549,27.644,27.501,27.596,136048,0
2007-05-24,27.549,27.549,26.166,26.166,60712,0
2007-05-25,26.023,26.311,25.745,26.311,102764,0
2007-05-29,26.311,26.34,26.023,26.138,24348,0
2007-05-30,26.138,26.595,26.138,26.595,40012,0
2007-05-31,26.5,27.168,26.36,27.168,145351,0
2007-06-01,27.168,28.98,26.931,28.787,130325,0
2007-06-04,28.693,28.836,27.884,27.884,72197,0
2007-06-05,27.884,28.168,27.835,28.121,28573,0
2007-06-06,28.168,28.36,27.884,27.988,99872,0
2007-06-07,27.979,28.598,27.884,28.55,93936,0
2007-06-08,28.502,28.598,28.007,28.36,158546,0
2007-06-11,28.502,28.502,28.121,28.36,14916,0
2007-06-12,28.121,28.55,27.845,28.55,17585,0
2007-06-13,28.312,28.55,28.266,28.36,47777,0
2007-06-14,28.168,28.455,28.026,28.14,75549,0
2007-06-15,25.93,26.166,23.832,25.5,1127355,0
2007-06-18,25.737,26.214,25.119,25.166,130793,0
2007-06-19,25.261,25.261,24.032,24.593,270190,0
2007-06-20,24.5,24.784,24.5,24.784,152285,0
2007-06-21,24.642,25.547,24.642,25.356,74400,0
2007-06-22,24.927,25.547,24.593,24.784,50689,0
2007-06-25,24.784,24.832,24.31,24.31,194001,0
2007-06-26,24.546,24.738,24.31,24.546,48964,0
2007-06-27,24.546,24.738,24.402,24.593,20484,0
2007-06-28,24.5,25.403,24.5,25.393,229488,0
2007-06-29,24.976,25.166,24.642,24.976,194542,0
2007-07-02,24.784,25.452,24.642,24.784,143088,0
2007-07-03,24.691,24.879,24.573,24.879,12046,0
2007-07-05,24.879,25.644,24.879,25.644,90785,0
2007-07-06,25.07,25.547,25.07,25.261,41591,0
2007-07-09,25.024,25.452,25.024,25.356,12287,0
2007-07-10,25.261,25.356,25.215,25.215,22555,0
2007-07-11,25.356,25.547,25.215,25.261,9331,0
2007-07-12,25.166,25.911,25.166,25.452,28457,0
2007-07-13,25.309,25.547,24.652,24.691,51455,0
2007-07-16,24.738,25.07,24.262,24.5,65911,0
2007-07-17,24.5,25.261,24.262,25.261,28507,0
2007-07-18,24.784,25.93,24.738,25.547,137630,0
2007-07-19,25.594,25.691,25.356,25.356,239654,0
2007-07-20,25.356,25.737,25.261,25.547,21887,0
2007-07-23,25.833,26.548,25.737,26.311,84019,0
2007-07-24,26.405,26.978,26.07,26.214,105403,0
2007-07-25,26.36,26.36,25.833,26.214,42720,0
2007-07-26,26.214,26.214,25.319,26.07,42209,0
2007-07-27,25.5,26.214,25.129,25.737,130775,0
2007-07-30,25.644,25.644,24.546,24.784,77242,0
2007-07-31,24.784,25.356,24.603,25.261,89967,0
2007-08-01,24.976,25.356,24.593,24.784,83229,0
2007-08-02,25.261,26.978,24.711,26.692,143117,0
2007-08-03,26.452,26.692,26.262,26.405,103894,0
2007-08-06,26.262,27.025,26.262,26.262,103361,0
2007-08-07,26.166,26.595,26.166,26.5,74660,0
2007-08-08,26.452,26.452,25.261,25.93,60966,0
2007-08-09,25.93,25.93,24.784,25.403,48652,0
2007-08-10,25.309,26.118,25.166,26.023,69449,0
2007-08-13,27.168,27.692,25.95,26.595,152569,0
2007-08-14,26.673,26.931,25.233,25.833,59539,0
2007-08-15,25.261,25.737,23.869,24.07,260175,0
2007-08-16,23.916,24.089,23.631,23.832,114523,0
2007-08-17,24.337,24.573,23.832,24.411,60152,0
2007-08-20,23.804,24.373,23.804,24.31,66016,0
2007-08-21,24.31,24.681,24.213,24.402,75030,0
2007-08-22,24.411,24.748,24.292,24.748,32429,0
2007-08-23,24.421,25.472,24.31,25.119,79003,0
2007-08-24,25.119,25.51,24.556,25.452,38827,0
2007-08-27,25.205,25.93,24.879,25.719,85074,0
2007-08-28,25.604,25.624,25.224,25.261,27208,0
2007-08-29,25.528,25.528,25.261,25.299,53911,0
2007-08-30,24.995,25.5,24.995,25.205,59716,0
2007-08-31,25.51,26.692,25.309,26.682,62081,0
2007-09-04,26.205,26.692,25.996,26.34,117028,0
2007-09-05,26.311,26.653,25.5,25.701,26763,0
2007-09-06,25.519,25.681,24.927,25.452,57932,0
2007-09-07,25.129,26.118,25.032,25.94,58948,0
2007-09-10,26.311,26.311,25.147,25.843,117265,0
2007-09-11,25.976,28.007,25.728,27.835,117141,0
2007-09-12,27.214,28.35,27.186,27.788,70790,0
2007-09-13,27.682,27.788,27.311,27.435,59264,0
2007-09-14,27.283,27.911,27.283,27.398,48137,0
2007-09-17,27.558,27.558,26.452,26.795,92823,0
2007-09-18,26.833,26.931,26.5,26.558,63966,0
2007-09-19,26.567,28.121,26.433,27.586,133377,0
2007-09-20,27.567,28.217,27.567,27.845,137190,0
2007-09-21,28.198,28.703,27.672,28.512,202740,0
2007-09-24,28.806,30.237,28.806,29.742,334455,0
2007-09-25,28.999,29.553,28.654,29.322,94084,0
2007-09-26,28.845,29.36,28.502,28.55,75511,0
2007-09-27,28.559,28.618,28.312,28.474,149272,0
2007-09-28,28.474,28.796,28.322,28.322,90450,0
2007-10-01,28.502,28.703,28.178,28.35,108765,0
2007-10-02,28.275,28.684,28.275,28.684,67300,0
2007-10-03,28.522,30.029,28.522,29.865,87984,0
2007-10-04,29.971,30.457,29.553,30.188,120439,0
2007-10-05,30.477,30.982,29.607,30.342,77951,0
2007-10-08,30.419,30.656,29.761,30.208,12152,0
2007-10-09,30.217,30.266,29.856,29.962,95300,0
2007-10-10,30.029,30.486,29.504,29.742,85168,0
2007-10-11,29.913,30.227,29.553,29.647,43238,0
2007-10-12,28.035,29.932,28.026,29.637,159978,0
2007-10-15,29.647,29.991,29.238,29.464,108610,0
2007-10-16,29.218,30.114,28.806,29.533,131975,0
2007-10-17,29.713,29.816,29.351,29.637,68022,0
2007-10-18,29.637,29.637,29.092,29.504,90899,0
2007-10-19,29.553,29.798,29.074,29.637,127743,0
2007-10-22,29.504,30.123,28.902,29.893,70389,0
2007-10-23,29.768,30.361,29.332,30.293,185916,0
2007-10-24,29.903,30.208,29.131,29.199,127422,0
2007-10-25,29.58,30.178,28.588,29.312,246527,0
2007-10-26,27.453,30.992,27.453,30.837,794156,0
2007-10-29,30.972,32.838,27.644,32.631,603179,0
2007-10-30,32.306,32.41,30.399,30.972,350112,0
2007-10-31,30.284,31.219,30.266,31.011,187991,0
2007-11-01,30.762,30.934,30.525,30.924,215228,0
2007-11-02,31.011,31.058,29.332,30,191618,0
2007-11-05,29.922,30.982,29.332,30.506,110308,0
2007-11-06,30.962,31.925,30.962,31.838,198598,0
2007-11-07,31.507,32.602,31.274,32.03,180794,0
2007-11-08,32.125,32.392,31.838,32.218,129629,0
2007-11-09,32.144,32.838,31.648,31.742,362670,0
2007-11-12,31.838,32.087,31.274,31.459,157487,0
2007-11-13,31.411,31.497,30.762,31.238,80430,0
2007-11-14,31.171,31.658,30.762,31.228,272787,0
2007-11-15,31.284,31.983,31.143,31.449,246388,0
2007-11-16,31.534,31.799,31.333,31.648,126196,0
2007-11-19,31.944,32.316,31.459,32.002,107990,0
2007-11-20,32.164,32.218,31.371,31.648,145969,0
2007-11-21,31.544,31.733,30.676,31.049,166105,0
2007-11-23,31.459,31.858,30.992,31.411,68309,0
2007-11-26,31.742,31.858,27.75,28.073,216480,0
2007-11-27,27.741,29.474,27.702,28.787,181924,0
2007-11-28,28.932,29.778,28.932,29.36,80914,0
2007-11-29,29.37,29.768,29.092,29.228,62004,0
2007-11-30,28.902,29.36,28.664,28.674,107282,0
2007-12-03,28.99,30.486,28.99,30,122905,0
2007-12-04,29.932,30.895,29.563,30.114,340827,0
2007-12-05,30.246,30.246,29.293,29.874,83536,0
2007-12-06,29.293,30.208,29.274,29.409,95455,0
2007-12-07,29.36,29.36,28.266,28.512,158719,0
2007-12-10,28.684,29.189,28.226,28.713,264134,0
2007-12-11,28.723,29.893,28.723,29.543,181640,0
2007-12-12,29.657,30.049,29.055,29.991,220130,0
2007-12-13,29.942,30.743,29.798,30.409,121353,0
2007-12-14,30.409,30.952,30.141,30.694,60627,0
2007-12-17,30.704,30.934,30.506,30.743,150978,0
2007-12-18,30.837,30.886,30.516,30.599,158455,0
2007-12-19,30.516,30.837,30.39,30.516,63766,0
2007-12-20,30.694,30.934,30.123,30.924,178412,0
2007-12-21,30.934,30.982,30.666,30.886,98146,0
2007-12-24,30.886,31.133,30.313,30.962,124983,0
2007-12-26,30.322,31.639,30.322,31.381,167425,0
2007-12-27,31.43,32.02,31.43,31.449,171673,0
2007-12-28,31.648,32.906,31.648,32.906,299372,0
2007-12-31,33.219,33.394,32.735,32.818,376802,0
2008-01-02,30.982,30.982,29.971,30.409,499273,0
2008-01-03,30.069,31.181,29.962,30.019,229390,0
2008-01-04,29.932,30.544,28.217,28.588,194219,0
2008-01-07,28.99,29.341,28.044,28.275,189887,0
2008-01-08,28.256,28.293,26.978,27.492,213545,0
2008-01-09,27.511,27.95,24.976,25.976,488004,0
2008-01-10,25.959,26.33,25.137,25.959,309450,0
2008-01-11,26.062,26.109,24.593,25.186,217406,0
2008-01-14,25.356,25.594,24.355,24.652,826726,0
2008-01-15,24.573,24.966,24.337,24.441,110911,0
2008-01-16,24.49,25.024,24.355,24.518,241143,0
2008-01-17,24.691,24.976,24.49,24.701,201298,0
2008-01-18,24.908,24.908,22.955,23.469,151382,0
2008-01-22,22.772,25.271,22.506,24.995,390791,0
2008-01-23,24.154,25.005,23.594,24.869,210764,0
2008-01-24,25.015,25.71,24.451,24.803,202204,0
2008-01-25,25.051,25.585,24.879,25.024,250408,0
2008-01-28,25.195,25.252,24.691,25.176,202952,0
2008-01-29,25.547,25.547,24.564,24.869,218296,0
2008-01-30,24.758,24.879,24.51,24.662,94263,0
2008-01-31,24.536,24.593,24.174,24.292,86371,0
2008-02-01,24.262,24.662,23.832,23.984,256419,0
2008-02-04,24.272,24.832,24.272,24.51,227541,0
2008-02-05,24.536,24.536,22.038,22.622,438794,0
2008-02-06,22.877,22.877,20.399,20.427,500899,0
2008-02-07,25.366,27.158,24.593,25.852,1483295,0
2008-02-08,25.423,25.976,25.07,25.823,434289,0
2008-02-11,25.528,26.118,25.07,25.614,409768,0
2008-02-12,25.737,26.205,25.442,25.624,154629,0
2008-02-13,25.652,25.976,25.492,25.604,120035,0
2008-02-14,25.547,25.728,24.784,25.024,107638,0
2008-02-15,25.032,25.996,24.793,25.94,177565,0
2008-02-19,26.223,26.387,25.737,25.93,128146,0
2008-02-20,25.882,26.5,25.565,25.911,144634,0
2008-02-21,26.223,26.795,26.08,26.253,136873,0
2008-02-22,26.33,26.48,25.462,25.604,83248,0
2008-02-25,25.519,25.976,25.472,25.833,69268,0
2008-02-26,25.701,26.052,25.565,25.765,91523,0
2008-02-27,25.328,26.062,25.309,25.556,118874,0
2008-02-28,25.356,25.681,24.869,25.129,53535,0
2008-02-29,24.908,25.176,24.832,25.07,159608,0
2008-03-03,24.966,25.233,24.546,25.051,178021,0
2008-03-04,24.851,25.337,24.851,25.119,218712,0
2008-03-05,25.089,25.745,25.032,25.745,129084,0
2008-03-06,25.765,25.872,25.119,25.195,134570,0
2008-03-07,25.06,25.833,25.06,25.519,114462,0
2008-03-10,25.614,27.025,25.614,26.804,313738,0
2008-03-11,27.043,27.492,26.128,26.692,215322,0
2008-03-12,26.615,27.14,26.615,26.749,88862,0
2008-03-13,26.749,27.043,26.48,26.634,204728,0
2008-03-14,26.653,27.168,26.08,26.36,71947,0
2008-03-17,26.1,26.52,26.1,26.36,73652,0
2008-03-18,26.415,26.863,26.214,26.692,114374,0
2008-03-19,26.567,27.92,26.567,27.36,217536,0
2008-03-20,27.301,28.208,27.263,27.53,384302,0
2008-03-24,27.625,28.14,27.13,27.168,146214,0
2008-03-25,27.263,27.92,27.263,27.54,111127,0
2008-03-26,27.321,28.266,27.263,27.95,82888,0
2008-03-27,28.217,28.97,28.168,28.579,221380,0
2008-03-28,28.598,28.883,28.017,28.855,226714,0
2008-03-31,28.644,29.028,27.54,27.894,166622,0
2008-04-01,28.017,28.502,27.845,28.312,208606,0
2008-04-02,28.13,28.608,28.053,28.445,129391,0
2008-04-03,28.275,28.693,27.979,28.693,82789,0
2008-04-04,28.627,29.846,28.54,29.055,319526,0
2008-04-07,28.275,28.341,27.11,27.341,380921,0
2008-04-08,27.186,28.035,27.186,27.95,174483,0
2008-04-09,27.884,28.208,27.634,27.798,110580,0
2008-04-10,28.845,30.914,28.845,30.599,558097,0
2008-04-11,30.39,30.506,29.504,29.647,180430,0
2008-04-14,29.553,29.981,29.228,29.302,80150,0
2008-04-15,29.274,29.962,29.15,29.284,176047,0
2008-04-16,29.598,30.714,29.218,30.589,236856,0
2008-04-17,30.656,30.694,29.836,30.266,134798,0
2008-04-18,30.506,31.238,30.506,30.895,232974,0
2008-04-21,30.762,30.972,30.467,30.609,109946,0
2008-04-22,30.457,30.599,28.455,29.846,347889,0
2008-04-23,29.607,30.686,29.446,30.506,241457,0
2008-04-24,30.58,30.752,29.666,30.351,160733,0
2008-04-25,28.608,31.449,28.608,31.256,421983,0
2008-04-28,31.459,31.554,30.552,30.619,202610,0
2008-04-29,30.562,31.219,29.637,29.695,441341,0
2008-04-30,29.798,30.351,29.341,29.713,198519,0
2008-05-01,30.049,30.734,28.893,30.734,244580,0
2008-05-02,30.808,31.44,30.303,30.637,253584,0
2008-05-05,30.506,30.876,29.647,30.322,197932,0
2008-05-06,30.131,30.694,30.131,30.637,187915,0
2008-05-07,30.188,30.886,30.029,30.599,235703,0
2008-05-08,30.743,31.181,30.506,30.827,175381,0
2008-05-09,30.743,31.2,30.039,30.752,150302,0
2008-05-12,30.477,31.401,30.477,31.265,91597,0
2008-05-13,30.992,31.564,30.637,31.544,195416,0
2008-05-14,31.507,32.125,31.304,32.125,321515,0
2008-05-15,32.058,32.058,31.497,31.696,258830,0
2008-05-16,31.789,31.964,31.362,31.964,113060,0
2008-05-19,31.887,31.907,31.181,31.353,100679,0
2008-05-20,31.247,31.256,30.686,31.219,94981,0
2008-05-21,31.143,32.039,30.982,32.03,259986,0
2008-05-22,31.706,32.345,31.706,32.134,177766,0
2008-05-23,31.993,32.068,30.771,31.573,133765,0
2008-05-27,31.507,31.789,31.304,31.591,65358,0
2008-05-28,31.171,31.353,30.837,31.294,61199,0
2008-05-29,31.191,31.524,30.676,31.097,63768,0
2008-05-30,31.123,31.487,31.087,31.105,80365,0
2008-06-02,31.181,31.181,30.131,30.535,276706,0
2008-06-03,30.38,30.78,30.227,30.552,338888,0
2008-06-04,30.437,31.449,30.276,30.866,115081,0
2008-06-05,30.704,31.304,30.486,31.123,106235,0
2008-06-06,31.143,31.191,30.552,30.992,102379,0
2008-06-09,31.087,31.161,30.589,30.798,128631,0
2008-06-10,30.789,30.798,30.284,30.58,75452,0
2008-06-11,30.131,30.496,29.598,29.627,167397,0
2008-06-12,29.617,30.429,29.617,29.893,141690,0
2008-06-13,30.123,31.554,29.981,31.534,171013,0
2008-06-16,31.391,32.257,30.982,32.218,218940,0
2008-06-17,32.183,33.022,31.897,32.867,260477,0
2008-06-18,32.897,33.365,32.02,33.051,464596,0
2008-06-19,33.136,33.315,32.762,33.08,157007,0
2008-06-20,32.877,33.182,32.506,32.735,329388,0
2008-06-23,32.477,32.706,31.068,31.362,337880,0
2008-06-24,31.238,31.371,30.599,30.789,184083,0
2008-06-25,30.666,31.42,30.666,31.078,177127,0
2008-06-26,30.58,31.105,29.932,29.942,401102,0
2008-06-27,29.893,30.284,29.427,30.059,3979975,0
2008-06-30,29.761,30.39,29.427,30.131,478453,0
2008-07-01,29.695,30.437,29.409,30.059,283279,0
2008-07-02,29.913,30.399,29.768,30.131,185012,0
2008-07-03,30.16,30.599,28.53,30.077,297745,0
2008-07-07,30.322,30.457,29.627,29.704,245327,0
2008-07-08,29.826,30.656,29.637,30.313,361513,0
2008-07-09,30.544,30.589,29.932,30.104,237764,0
2008-07-10,30.516,31.333,29.903,31.049,181059,0
2008-07-11,30.704,31.105,30.516,30.972,243472,0
2008-07-14,31.284,31.284,30.619,30.827,123832,0
2008-07-15,30.552,30.827,30.131,30.131,288925,0
2008-07-16,30.361,30.361,29.454,30.178,292959,0
2008-07-17,30.104,31.181,30.049,31.123,322530,0
2008-07-18,31.105,31.219,30.628,30.944,186155,0
2008-07-21,30.934,31.181,30.516,30.914,158289,0
2008-07-22,30.904,30.904,28.922,29.074,661726,0
2008-07-23,29.39,29.427,27.998,28.063,995286,0
2008-07-24,28.742,28.742,27.769,28.569,697269,0
2008-07-25,25.261,26.682,25.08,26.292,1453393,0
2008-07-28,26.148,26.663,26.109,26.32,466872,0
2008-07-29,26.615,27.253,26.48,26.931,305006,0
2008-07-30,27.816,27.816,26.214,26.653,441689,0
2008-07-31,26.397,26.814,25.967,26.042,353928,0
2008-08-01,25.976,26.32,25.614,25.94,282254,0
2008-08-04,25.833,25.833,24.767,24.889,724289,0
2008-08-05,24.889,25.376,24.793,25.005,463548,0
2008-08-06,24.861,25.309,24.691,25.215,396480,0
2008-08-07,25.051,26.223,24.889,26.166,310885,0
2008-08-08,26.214,26.883,25.691,26.873,223335,0
2008-08-11,26.777,28.36,26.378,28.312,322251,0
2008-08-12,28.121,28.425,27.101,28.322,240348,0
2008-08-13,28.188,28.588,27.988,28.435,248080,0
2008-08-14,28.246,28.559,27.96,28.312,316528,0
2008-08-15,28.569,28.932,28.293,28.883,306952,0
2008-08-18,28.873,29.228,28.303,28.693,249580,0
2008-08-19,28.217,28.246,27.835,28.017,294702,0
2008-08-20,28.266,28.761,27.969,28.149,206940,0
2008-08-21,27.998,28.579,27.576,27.95,205650,0
2008-08-22,28.14,28.96,28.14,28.826,150039,0
2008-08-25,28.855,28.902,27.759,27.94,268636,0
2008-08-26,28.026,28.407,27.779,28.149,163004,0
2008-08-27,28.121,29.284,27.759,28.674,158393,0
2008-08-28,28.379,29.322,28.044,28.902,246671,0
2008-08-29,28.761,28.932,27.816,28.053,178745,0
2008-09-02,28.341,28.512,27.435,27.586,228625,0
2008-09-03,27.463,27.712,24.946,25.129,502767,0
2008-09-04,24.976,25.243,23.766,24.402,904759,0
2008-09-05,24.392,25.041,23.689,24.738,357330,0
2008-09-08,25.452,26.118,24.012,24.08,483082,0
2008-09-09,24.05,24.164,22.651,23.163,953434,0
2008-09-10,23.506,24.355,23.192,24.012,415409,0
2008-09-11,23.832,24.223,23.814,24.164,311539,0
2008-09-12,23.641,23.842,22.43,22.563,823596,0
2008-09-15,22.42,22.515,21.63,21.63,638476,0
2008-09-16,21.572,22.632,20.771,21.438,660355,0
2008-09-17,21.21,22.249,20.972,21.915,567319,0
2008-09-18,22.345,24.136,22.258,23.804,702677,0
2008-09-19,24.355,28.464,23.564,24.262,1073945,0
2008-09-22,24.223,26.692,23.449,23.516,635868,0
2008-09-23,23.469,23.594,22.782,22.782,571798,0
2008-09-24,22.754,23.049,22.458,22.458,284770,0
2008-09-25,22.668,24.213,22.659,24.06,561422,0
2008-09-26,23.887,24.652,23.469,24.431,463923,0
2008-09-29,24.223,24.411,21.649,22.038,353083,0
2008-09-30,22.277,23.163,21.801,22.975,440684,0
2008-10-01,22.831,23.449,21.849,22.515,250389,0
2008-10-02,22.391,22.391,20.79,21.067,362998,0
2008-10-03,21.419,22.391,21.419,21.487,333054,0
2008-10-06,21.218,21.448,19.619,20.16,402448,0
2008-10-07,20.017,21.363,19.015,19.074,400164,0
2008-10-08,18.616,19.693,17.941,19.151,673505,0
2008-10-09,19.16,19.998,18.369,18.484,292029,0
2008-10-10,17.75,21.534,17.596,21.019,698542,0
2008-10-13,21.344,21.992,20.035,21.791,512125,0
2008-10-14,22.164,22.164,19.942,20.407,329436,0
2008-10-15,20.124,21.116,17.596,17.74,460519,0
2008-10-16,17.788,19.035,17.566,18.838,564821,0
2008-10-17,19.493,19.493,17.837,17.941,497808,0
2008-10-20,18.168,18.751,18.168,18.539,370120,0
2008-10-21,18.149,18.597,17.644,17.73,307582,0
2008-10-22,17.586,18.276,16.653,16.854,317862,0
2008-10-23,16.719,16.987,15.959,16.119,565537,0
2008-10-24,14.298,16.538,14.088,16.061,638911,0
2008-10-27,15.864,17.856,15.728,16.96,503871,0
2008-10-28,17.341,18.493,16.358,18.418,408912,0
2008-10-29,18.398,19.771,17.558,18.857,365272,0
2008-10-30,19.285,20.571,19.209,19.579,495249,0
2008-10-31,19.418,20.258,19.257,20.008,285181,0
2008-11-03,19.97,20.344,19.741,20.017,318766,0
2008-11-04,20.417,20.533,19.839,20.199,357701,0
2008-11-05,19.988,20.16,19.064,19.094,511226,0
2008-11-06,20.008,20.008,18.818,18.876,443003,0
2008-11-07,19.113,19.541,18.732,19.045,181035,0
2008-11-10,19.351,19.351,17.015,17.455,478734,0
2008-11-11,17.321,18.11,17.254,17.691,635874,0
2008-11-12,17.313,17.922,16.729,16.806,205283,0
2008-11-13,16.777,18.276,16.284,18.149,340145,0
2008-11-14,17.711,17.894,16.529,16.538,393002,0
2008-11-17,16.397,17.091,15.797,15.874,370739,0
2008-11-18,15.992,16.444,15.024,15.565,333866,0
2008-11-19,15.527,15.633,14.671,14.708,357271,0
2008-11-20,14.491,15.271,14.023,14.051,437629,0
2008-11-21,14.308,15.222,13.908,15.118,673243,0
2008-11-24,15.212,17.109,15.203,16.747,690542,0
2008-11-25,16.874,17.157,16.358,16.825,451265,0
2008-11-26,16.682,17.904,16.682,17.616,349475,0
2008-11-28,17.539,17.616,17.196,17.445,125859,0
2008-12-01,17.157,17.196,16.177,16.319,428113,0
2008-12-02,16.462,16.96,15.949,16.397,425335,0
2008-12-03,15.976,16.874,15.976,16.729,327423,0
2008-12-04,16.397,16.894,15.06,15.291,593799,0
2008-12-05,15.118,15.983,14.708,15.893,576649,0
2008-12-08,16.138,16.606,15.537,16.407,350256,0
2008-12-09,16.196,17.321,15.748,16.635,344867,0
2008-12-10,16.7,17.503,16.245,17.138,326005,0
2008-12-11,16.987,17.671,16.435,16.7,309283,0
2008-12-12,16.444,17.75,16.435,17.493,381894,0
2008-12-15,17.512,17.885,16.913,17.215,223008,0
2008-12-16,17.473,18.923,17.293,18.616,651959,0
2008-12-17,18.418,18.96,18.314,18.549,437116,0
2008-12-18,18.276,18.732,18.054,18.475,463361,0
2008-12-19,18.998,19.305,18.418,18.722,762621,0
2008-12-22,19.315,19.531,17.691,18.379,710974,0
2008-12-23,18.418,18.438,17.77,18.227,373996,0
2008-12-24,18.12,18.799,17.941,18.587,188032,0
2008-12-26,18.616,18.818,18.578,18.713,91018,0
2008-12-29,18.742,18.742,18.11,18.465,228941,0
2008-12-30,18.664,19.064,18.438,18.818,270366,0
2008-12-31,18.886,19.122,18.779,18.951,335456,0
2009-01-02,18.988,19.323,18.539,19.257,315518,0
2009-01-05,19.237,19.456,18.818,19.41,619682,0
2009-01-06,19.465,20.075,19.332,19.962,389130,0
2009-01-07,19.589,19.819,19.305,19.666,363339,0
2009-01-08,19.4,19.886,19.131,19.693,471381,0
2009-01-09,19.599,19.599,18.751,18.799,369836,0
2009-01-12,18.828,18.828,17.78,17.969,434973,0
2009-01-13,17.904,18.286,17.78,18.054,383967,0
2009-01-14,17.828,18.1,17.196,17.283,343657,0
2009-01-15,17.263,17.331,16.796,17.263,439622,0
2009-01-16,17.361,17.988,17.235,17.866,393601,0
2009-01-20,17.721,17.894,16.816,16.874,264081,0
2009-01-21,17.006,17.846,16.835,17.828,403726,0
2009-01-22,17.52,17.53,16.777,17.157,252003,0
2009-01-23,16.854,17.671,16.825,17.426,291981,0
2009-01-26,17.361,18.296,17.361,18.09,264064,0
2009-01-27,17.846,18.694,17.596,18.558,391142,0
2009-01-28,18.876,19.475,18.722,19.418,393248,0
2009-01-29,19.141,19.237,18.578,18.769,296789,0
2009-01-30,18.978,19.179,18.465,18.558,344745,0
2009-02-02,18.246,18.969,18.12,18.847,379505,0
2009-02-03,18.847,18.942,18.549,18.779,493301,0
2009-02-04,18.828,19.418,18.475,19.131,521227,0
2009-02-05,17.837,20.209,17.436,18.838,1302853,0
2009-02-06,18.761,20.933,18.761,20.474,790338,0
2009-02-09,20.017,20.809,19.361,20.344,378559,0
2009-02-10,20.344,20.762,19.475,19.523,357238,0
2009-02-11,19.579,19.713,19.169,19.465,324491,0
2009-02-12,19.285,20.017,18.96,19.979,302465,0
2009-02-13,19.932,20.686,19.915,20.427,439786,0
2009-02-17,19.839,19.979,18.751,19.209,434917,0
2009-02-18,19.465,19.819,18.789,19.228,342769,0
2009-02-19,18.933,19.561,18.597,18.664,383269,0
2009-02-20,18.418,18.978,18.418,18.694,429807,0
2009-02-23,18.732,19.025,17.77,17.846,535736,0
2009-02-24,17.997,18.36,17.721,17.846,516197,0
2009-02-25,17.73,18.217,17.539,17.866,599403,0
2009-02-26,17.979,18.296,17.586,17.634,277812,0
2009-02-27,17.416,18.11,17.379,17.493,569723,0
2009-03-02,17.53,17.73,17.035,17.109,542633,0
2009-03-03,17.273,17.379,16.854,16.913,329762,0
2009-03-04,17.073,17.473,16.968,17.263,582129,0
2009-03-05,16.997,17.539,16.835,17.293,677160,0
2009-03-06,17.399,17.548,17.109,17.539,547862,0
2009-03-09,17.313,17.464,16.884,16.922,600463,0
2009-03-10,17.244,17.808,16.777,17.73,400253,0
2009-03-11,17.75,18.886,17.75,18.606,491742,0
2009-03-12,18.475,19.741,18.296,19.619,488832,0
2009-03-13,19.666,20.16,19.371,20.027,244172,0
2009-03-16,18.597,19.064,18.11,18.159,1049285,0
2009-03-17,18.178,18.475,17.988,18.465,381885,0
2009-03-18,18.484,18.578,18.314,18.53,535561,0
2009-03-19,18.587,18.769,18.35,18.597,291573,0
2009-03-20,18.779,18.866,17.548,17.596,382063,0
2009-03-23,18.08,18.256,17.616,18.11,298405,0
2009-03-24,17.846,17.997,17.493,17.503,288690,0
2009-03-25,17.671,17.798,16.615,17.177,380884,0
2009-03-26,17.225,17.969,16.96,17.894,268484,0
2009-03-27,17.512,18.026,17.263,17.503,278687,0
2009-03-30,17.273,17.273,16.672,16.96,327452,0
2009-03-31,17.044,17.073,15.968,16.397,652381,0
2009-04-01,16.235,16.913,16.138,16.825,227952,0
2009-04-02,16.997,17.596,16.894,17.313,251285,0
2009-04-03,17.351,17.576,17.177,17.539,138304,0
2009-04-06,17.409,17.455,16.662,16.825,316720,0
2009-04-07,16.672,16.672,15.968,16.119,364539,0
2009-04-08,16.284,16.739,16.119,16.548,112190,0
2009-04-09,16.739,17.493,16.529,17.37,259832,0
2009-04-13,17.157,17.548,16.615,17.409,307606,0
2009-04-14,17.235,17.626,17.186,17.426,235162,0
2009-04-15,17.273,17.539,17.044,17.483,211373,0
2009-04-16,17.566,18.1,17.416,18.035,219099,0
2009-04-17,18.08,19.16,18.007,19.084,415712,0
2009-04-20,18.799,19.169,18.246,18.886,280126,0
2009-04-21,18.913,19.732,18.905,19.713,274123,0
2009-04-22,19.41,20.809,19.219,20.686,430445,0
2009-04-23,20.639,20.639,19.341,19.647,344273,0
2009-04-24,20.905,22.355,19.867,20.017,1289047,0
2009-04-27,19.988,20.513,19.703,20.239,549616,0
2009-04-28,20.134,20.562,19.962,20.152,316001,0
2009-04-29,20.143,20.78,20.027,20.344,275466,0
2009-04-30,20.427,20.943,20.045,20.306,315804,0
2009-05-01,20.361,20.61,20.085,20.361,154734,0
2009-05-04,20.465,21.058,20.315,21.048,208167,0
2009-05-05,21.135,21.392,20.857,21.267,234340,0
2009-05-06,21.247,21.247,19.998,20.399,219181,0
2009-05-07,20.543,20.553,18.838,19.257,354676,0
2009-05-08,19.436,19.551,18.549,19.141,362228,0
2009-05-11,18.857,19.16,18.761,18.905,212620,0
2009-05-12,19.055,19.257,17.997,18.044,380656,0
2009-05-13,17.979,17.997,17.254,17.389,533246,0
2009-05-14,17.691,19.005,17.691,18.646,485134,0
2009-05-15,18.636,19.295,18.475,19.084,286266,0
2009-05-18,19.257,19.541,19.084,19.513,238995,0
2009-05-19,19.266,19.799,19.064,19.561,148283,0
2009-05-20,19.647,20.571,19.647,19.713,177142,0
2009-05-21,19.551,19.905,19.015,19.351,170373,0
2009-05-22,19.41,20.297,19.41,19.723,146352,0
2009-05-26,19.503,20.619,19.503,20.543,176813,0
2009-05-27,20.427,21.144,20.258,20.659,228072,0
2009-05-28,20.734,20.953,20.065,20.629,132982,0
2009-05-29,20.61,21.058,20.325,21.028,226690,0
2009-06-01,21.325,22.115,20.924,21.83,229628,0
2009-06-02,21.344,22.001,21.285,21.572,289366,0
2009-06-03,21.572,21.82,20.817,21.285,241510,0
2009-06-04,21.334,21.896,21.285,21.869,165348,0
2009-06-05,21.943,22.183,21.409,22.164,248136,0
2009-06-08,21.943,22.193,21.552,21.782,180054,0
2009-06-09,21.82,22.792,21.782,22.458,117879,0
2009-06-10,22.563,22.563,21.688,22.496,196190,0
2009-06-11,22.622,23.946,22.183,23.421,229961,0
2009-06-12,23.469,23.564,22.822,23.222,197615,0
2009-06-15,22.745,23.087,22.212,22.715,128563,0
2009-06-16,21.01,22.287,20.99,21.801,280802,0
2009-06-17,21.879,22.642,21.772,22.554,148667,0
2009-06-18,22.43,23.271,22.43,22.936,220455,0
2009-06-19,23.298,23.85,22.651,23.622,358441,0
2009-06-22,23.449,23.756,22.877,22.877,395955,0
2009-06-23,22.965,23.03,22.372,22.391,386551,0
2009-06-24,22.688,23.222,22.391,22.735,389189,0
2009-06-25,22.642,23.804,22.44,23.411,361914,0
2009-06-26,23.574,23.574,22.927,23.145,682899,0
2009-06-29,23.127,23.832,22.651,23.135,510755,0
2009-06-30,23.222,23.554,22.525,22.678,290885,0
2009-07-01,22.822,23.564,22.706,23.077,187118,0
2009-07-02,22.668,23.107,22.174,22.622,272153,0
2009-07-06,22.554,22.554,21.839,22.458,340970,0
2009-07-07,22.401,22.678,21.325,21.392,371712,0
2009-07-08,21.543,21.688,20.827,21.516,414746,0
2009-07-09,21.572,22.096,21.448,21.516,140019,0
2009-07-10,21.458,22.105,21.218,21.438,344901,0
2009-07-13,21.581,22.391,21.267,22.287,276921,0
2009-07-14,22.297,22.975,22.154,22.792,228949,0
2009-07-15,23.135,24.204,23.135,24.022,323116,0
2009-07-16,23.842,24.622,23.708,24.556,201593,0
2009-07-17,24.622,24.985,24.08,24.711,323107,0
2009-07-20,24.748,24.748,24.032,24.262,298494,0
2009-07-21,24.451,24.841,23.794,24.301,228699,0
2009-07-22,24.337,25.337,24.089,25.119,281518,0
2009-07-23,24.995,26.062,24.841,25.681,275684,0
2009-07-24,25.423,25.737,25.271,25.691,241703,0
2009-07-27,25.565,25.852,25.376,25.785,246254,0
2009-07-28,25.51,25.901,25.393,25.862,273858,0
2009-07-29,25.594,25.93,25.423,25.785,228638,0
2009-07-30,25.804,26.529,25.681,26.166,470564,0
2009-07-31,28.787,29.981,27.549,27.979,1499646,0
2009-08-03,28.111,29.293,27.779,29.064,432456,0
2009-08-04,28.266,29.255,28.266,28.77,310789,0
2009-08-05,28.873,29.074,28.397,28.598,205391,0
2009-08-06,28.387,28.674,27.654,28.275,329709,0
2009-08-07,28.54,28.796,28.121,28.312,220278,0
2009-08-10,28.063,28.417,27.998,28.226,184615,0
2009-08-11,28.017,28.608,27.741,28.608,242633,0
2009-08-12,28.512,29.36,28.512,29.092,241728,0
2009-08-13,30.16,31.274,29.513,30.743,679959,0
2009-08-14,30.535,31.191,30.131,30.827,521713,0
2009-08-17,30.077,30.506,29.666,30.293,226139,0
2009-08-18,30.506,30.714,30.114,30.266,208078,0
2009-08-19,30.086,30.78,29.788,30.762,259682,0
2009-08-20,30.743,30.982,30.544,30.886,350492,0
2009-08-21,31.123,31.449,30.694,31.411,611137,0
2009-08-24,31.401,31.686,31.039,31.323,220534,0
2009-08-25,31.487,31.696,31.03,31.143,256530,0
2009-08-26,31.123,31.507,30.656,30.952,228216,0
2009-08-27,31.152,31.152,30.293,31.021,152507,0
2009-08-28,31.087,31.78,30.646,31.333,119496,0
2009-08-31,31.256,31.554,30.856,31.219,240765,0
2009-09-01,31.001,31.887,30.477,30.646,167240,0
2009-09-02,30.525,30.752,30.284,30.552,193440,0
2009-09-03,30.552,30.972,30.371,30.886,297701,0
2009-09-04,30.752,31.459,30.743,31.219,130957,0
2009-09-08,31.459,31.564,31.247,31.544,129293,0
2009-09-09,31.544,31.983,31.381,31.497,222949,0
2009-09-10,31.44,31.878,31.133,31.219,376870,0
2009-09-11,31.353,31.43,30.361,30.646,115111,0
2009-09-14,30.437,31.001,30.437,30.637,70699,0
2009-09-15,30.506,30.866,29.971,30.077,336433,0
2009-09-16,30.019,31.304,29.418,31.304,541184,0
2009-09-17,31.304,32.554,31.011,32.154,549619,0
2009-09-18,32.192,32.651,31.619,32.078,537359,0
2009-09-21,31.799,32.706,31.799,32.641,141712,0
2009-09-22,32.735,33.153,32.735,32.916,156715,0
2009-09-23,32.867,32.983,32.401,32.564,304387,0
2009-09-24,32.651,32.791,31.573,31.667,220272,0
2009-09-25,31.524,31.78,31.343,31.619,225722,0
2009-09-28,31.78,32.392,31.228,32.183,147905,0
2009-09-29,32.03,32.125,31.477,31.696,194687,0
2009-09-30,31.878,32.401,31.274,31.771,303709,0
2009-10-01,31.733,32.03,31.087,31.191,395355,0
2009-10-02,31.171,31.639,30.506,30.506,173027,0
2009-10-05,30.506,31.039,30.188,30.78,151969,0
2009-10-06,30.876,31.507,30.069,31.191,157166,0
2009-10-07,30.982,31.477,30.866,31.078,103999,0
2009-10-08,31.313,31.313,30.409,31.011,265935,0
2009-10-09,31.021,31.696,30.762,31.544,155432,0
2009-10-12,31.497,32.631,31.43,32.039,185208,0
2009-10-13,32.039,32.631,32.039,32.41,202095,0
2009-10-14,32.574,32.993,32.373,32.782,288637,0
2009-10-15,32.66,32.897,32.401,32.801,155179,0
2009-10-16,32.715,32.887,31.934,32.316,178273,0
2009-10-19,32.41,32.964,31.858,32.887,415980,0
2009-10-20,32.857,33.556,32.612,32.725,197043,0
2009-10-21,32.525,33.127,31.78,31.799,247092,0
2009-10-22,31.838,31.838,30.332,30.944,892105,0
2009-10-23,32.974,34.556,32.916,33.041,1375219,0
2009-10-26,33.162,33.87,32.753,33.108,379107,0
2009-10-27,33.256,33.546,31.133,31.294,431323,0
2009-10-28,31.152,31.686,30.217,30.293,318619,0
2009-10-29,30.552,30.58,30.114,30.457,201243,0
2009-10-30,30.15,30.266,29.523,29.742,218836,0
2009-11-02,29.826,29.826,29.046,29.454,476237,0
2009-11-03,29.332,29.553,29.009,29.494,428374,0
2009-11-04,29.553,30,29.36,29.647,579247,0
2009-11-05,29.742,30.141,29.666,29.971,385909,0
2009-11-06,29.981,30.332,29.571,29.836,227401,0
2009-11-09,29.922,31.228,29.922,31.191,339503,0
2009-11-10,30.982,31.507,30.429,31.058,296393,0
2009-11-11,31.411,31.724,30.982,31.265,163271,0
2009-11-12,31.304,32.306,31.087,31.667,241615,0
2009-11-13,31.868,32.218,31.371,32.058,284250,0
2009-11-16,32.134,33.248,32.134,33.238,236369,0
2009-11-17,33.201,33.526,32.906,33.423,207152,0
2009-11-18,33.374,33.566,33.108,33.394,102234,0
2009-11-19,32.208,32.525,31.591,32.267,489293,0
2009-11-20,32.096,32.678,32.096,32.584,354117,0
2009-11-23,32.651,33.365,32.326,33.21,420684,0
2009-11-24,33.266,33.266,32.698,33.182,210419,0
2009-11-25,33.182,33.182,32.641,32.877,212564,0
2009-11-27,31.916,32.535,31.907,31.934,291747,0
2009-11-30,31.934,32.068,31.619,32.02,966234,0
2009-12-01,32.363,33.335,32.096,32.688,298345,0
2009-12-02,32.745,33.526,32.745,33.162,236909,0
2009-12-03,33.374,33.668,33.219,33.229,140973,0
2009-12-04,33.831,34.822,33.365,34.727,343876,0
2009-12-07,34.47,35.414,34.441,35.223,399094,0
2009-12-08,34.898,35.366,34.707,35.137,272524,0
2009-12-09,35.184,35.184,34.498,34.707,124058,0
2009-12-10,34.927,34.927,33.984,34.279,173300,0
2009-12-11,34.421,34.786,33.735,33.955,166101,0
2009-12-14,33.945,33.984,33.315,33.88,307740,0
2009-12-15,33.898,34.032,33.041,33.21,294634,0
2009-12-16,33.498,34.174,33.345,33.812,120006,0
2009-12-17,33.649,33.87,33.394,33.442,112730,0
2009-12-18,33.936,34.251,33.629,33.984,307466,0
2009-12-21,33.974,34.317,33.841,34.07,181841,0
2009-12-22,34.07,34.317,34.07,34.222,82951,0
2009-12-23,34.297,34.317,34.022,34.27,90230,0
2009-12-24,34.279,34.632,34.041,34.632,13911,0
2009-12-28,34.632,34.679,34.183,34.498,116056,0
2009-12-29,34.594,34.594,34.279,34.394,79142,0
2009-12-30,34.366,34.869,34.327,34.869,257392,0
2009-12-31,34.841,35.023,34.585,34.66,100022,0
2010-01-04,35.033,35.127,34.518,34.937,157171,0
2010-01-05,34.796,35.005,34.376,34.576,162632,0
2010-01-06,34.556,34.917,34.212,34.337,167790,0
2010-01-07,34.412,34.566,33.841,34.518,112768,0
2010-01-08,34.441,34.898,34.317,34.786,166698,0
2010-01-11,34.613,34.957,33.908,33.984,170575,0
2010-01-12,33.908,34.737,32.698,33.296,236487,0
2010-01-13,33.433,33.649,32.936,33.365,122123,0
2010-01-14,33.238,33.488,33.08,33.46,210886,0
2010-01-15,33.629,33.629,32.267,32.42,231580,0
2010-01-19,32.345,32.678,31.716,31.897,433711,0
2010-01-20,31.771,31.983,31.371,31.449,312442,0
2010-01-21,31.554,32.011,30.982,30.982,371799,0
2010-01-22,30.78,31.021,30,30.552,306521,0
2010-01-25,30.686,31.123,30.525,30.866,207553,0
2010-01-26,30.686,31.133,30.069,30.069,336975,0
2010-01-27,29.971,30.846,29.846,30.589,188172,0
2010-01-28,30.58,30.992,29.922,30.293,223840,0
2010-01-29,30.477,30.743,29.598,29.751,160694,0
2010-02-01,29.722,30.506,29.722,30.477,90129,0
2010-02-02,30.399,30.866,30.17,30.525,123332,0
2010-02-03,30.371,30.656,29.932,30.572,146125,0
2010-02-04,31.591,31.799,29.553,31.049,968220,0
2010-02-05,31.554,32.486,30.962,31.44,566208,0
2010-02-08,31.228,32.02,31.191,31.323,411315,0
2010-02-09,30.686,32.753,30.686,32.316,569152,0
2010-02-10,32.039,32.678,32.03,32.439,291248,0
2010-02-11,32.257,33.182,31.818,32.954,239121,0
2010-02-12,32.772,33.649,32.42,33.546,296414,0
2010-02-16,33.566,33.716,33.192,33.546,189342,0
2010-02-17,33.546,33.603,33.022,33.365,291998,0
2010-02-18,33.442,33.593,33.162,33.593,287857,0
2010-02-19,33.603,34.202,33.315,33.984,250493,0
2010-02-22,33.936,33.955,33.488,33.706,218944,0
2010-02-23,33.566,33.706,33.051,33.374,203714,0
2010-02-24,33.46,34.317,33.46,34.279,250308,0
2010-02-25,34.117,34.317,33.812,34.222,212741,0
2010-02-26,34.089,34.412,34.022,34.279,224336,0
2010-03-01,34.412,36.908,34.251,36.414,837590,0
2010-03-02,36.778,37.347,36.13,37.141,709530,0
2010-03-03,36.788,38.026,36.527,36.778,360493,0
2010-03-04,36.702,37.123,36.596,36.842,113433,0
2010-03-05,36.826,37.131,36.434,36.721,194883,0
2010-03-08,37.131,37.178,36.498,37.083,303197,0
2010-03-09,37.083,37.463,36.586,36.778,339117,0
2010-03-10,36.73,37.598,36.702,37.308,413766,0
2010-03-11,37.074,37.308,36.861,37.196,155742,0
2010-03-12,37.501,38.103,37.187,38.094,288093,0
2010-03-15,38.026,38.311,37.738,38.311,498265,0
2010-03-16,38.321,39.207,38.094,38.882,443116,0
2010-03-17,39.074,39.865,38.989,39.514,295480,0
2010-03-18,39.359,39.655,38.873,39.627,373149,0
2010-03-19,39.655,39.655,39.103,39.418,438904,0
2010-03-22,39.216,39.933,39.037,39.865,217374,0
2010-03-23,39.818,40.371,39.818,40.255,300754,0
2010-03-24,39.991,40.207,39.655,39.789,264038,0
2010-03-25,39.913,40.352,39.683,39.943,249212,0
2010-03-26,40.039,40.039,39.187,39.428,155098,0
2010-03-29,38.598,38.882,38.159,38.598,232858,0
2010-03-30,38.56,39.721,38.56,39.58,250466,0
2010-03-31,39.34,39.808,39.131,39.273,238406,0
2010-04-01,39.302,39.789,38.408,38.845,182844,0
2010-04-05,38.721,40.039,38.589,40.039,158188,0
2010-04-06,39.971,40.274,39.263,40.132,181880,0
2010-04-07,39.981,40.274,39.674,40.019,153746,0
2010-04-08,39.991,40.112,39.216,40.048,168299,0
2010-04-09,40.152,40.4,39.779,39.943,121976,0
2010-04-12,39.789,40.048,39.447,39.961,140463,0
2010-04-13,40.084,41.525,39.894,41.381,561925,0
2010-04-14,41.751,43.869,41.668,43.573,715268,0
2010-04-15,43.412,44.136,43.24,43.754,328571,0
2010-04-16,43.802,43.802,42.46,42.564,381635,0
2010-04-19,42.382,42.392,40.057,41.314,618697,0
2010-04-20,41.352,41.885,40.99,41.885,208452,0
2010-04-21,41.372,41.809,40.152,41.076,243481,0
2010-04-22,40.617,41.78,39.798,41.639,144708,0
2010-04-23,41.086,41.848,41.086,41.77,109435,0
2010-04-26,41.525,41.79,41.018,41.172,329515,0
2010-04-27,41.258,41.943,40.81,40.942,241586,0
2010-04-28,40.952,41.553,39.496,41.438,541774,0
2010-04-29,37.795,38.15,35.005,37.54,2828437,0
2010-04-30,37.58,37.834,36.498,36.682,947068,0
2010-05-03,36.721,37.16,35.966,36.292,745567,0
2010-05-04,36.702,36.826,35.699,35.795,867068,0
2010-05-05,35.834,35.842,34.937,34.995,379963,0
2010-05-06,35.137,35.566,30.506,33.1,842819,0
2010-05-07,33.118,34.183,32.218,33.248,824089,0
2010-05-10,33.687,34.498,33.687,34.46,436416,0
2010-05-11,33.45,34.985,32.669,34.232,982819,0
2010-05-12,34.412,35.65,34.366,35.556,297734,0
2010-05-13,35.261,35.66,34.164,34.385,204177,0
2010-05-14,34.202,34.202,32.762,33.394,462462,0
2010-05-17,32.782,33.127,31.171,31.916,610770,0
2010-05-18,32.154,32.715,30.589,30.952,499824,0
2010-05-19,30.914,32.363,30.535,31.993,469432,0
2010-05-20,31.696,31.887,30.188,30.817,639749,0
2010-05-21,30.535,31.897,30.16,31.582,444720,0
2010-05-24,31.468,31.78,30.496,30.544,227820,0
2010-05-25,30.266,30.992,29.15,30.952,387418,0
2010-05-26,31.039,32.011,30.535,30.637,318510,0
2010-05-27,31.371,32.621,31.371,32.564,283255,0
2010-05-28,32.486,32.698,31.973,32.392,443048,0
2010-06-01,32.199,32.725,31.573,31.573,428103,0
2010-06-02,31.771,31.973,31.161,31.619,428165,0
2010-06-03,31.648,32.745,31.648,32.641,212077,0
2010-06-04,32.078,32.237,30.486,30.552,288943,0
2010-06-07,30.525,30.972,30.114,30.16,274496,0
2010-06-08,30.246,30.409,29.446,29.788,274269,0
2010-06-09,30.104,30.38,29.312,29.464,246441,0
2010-06-10,29.942,30.944,29.874,30.771,394326,0
2010-06-11,30.676,31.468,30.58,31.284,327562,0
2010-06-14,31.43,32.392,31.43,31.993,280606,0
2010-06-15,32.267,32.458,31.696,31.925,515198,0
2010-06-16,32.326,34.003,32.277,33.335,685397,0
2010-06-17,33.384,33.706,32.791,33.546,260995,0
2010-06-18,33.735,33.955,33.345,33.735,316775,0
2010-06-21,34.174,34.688,33.45,33.908,387514,0
2010-06-22,34.07,34.796,31.993,32.174,405334,0
2010-06-23,32.03,32.237,30.589,31.143,737673,0
2010-06-24,31.068,31.44,29.932,30.293,385145,0
2010-06-25,31.284,31.343,30.332,31.021,472265,0
2010-06-28,30.876,31.676,30.457,31.411,190352,0
2010-06-29,31.097,31.313,30.284,30.477,305652,0
2010-06-30,30.53,31.093,30.28,30.69,283128,0
2010-07-01,30.599,31.068,30.131,30.752,317385,0
2010-07-02,30.992,30.992,29.981,30.525,133274,0
2010-07-06,30.808,31.762,30.78,31.105,330259,0
2010-07-07,31.105,32.848,30.914,32.584,324773,0
2010-07-08,32.887,32.887,31.686,32.545,188511,0
2010-07-09,32.392,32.678,31.762,32.641,203791,0
2010-07-12,32.41,32.897,31.828,32.125,126729,0
2010-07-13,32.515,33.423,32.486,33.306,213408,0
2010-07-14,33.118,33.888,32.936,33.546,209711,0
2010-07-15,33.488,33.488,32.506,33.022,228037,0
2010-07-16,32.678,33.022,31.507,31.639,189628,0
2010-07-19,31.724,32.41,31.123,32.373,123518,0
2010-07-20,32.116,33.442,31.171,33.355,246797,0
2010-07-21,33.593,33.593,32.41,32.42,123233,0
2010-07-22,32.877,33.965,32.762,33.87,151121,0
2010-07-23,33.649,34.669,33.306,34.366,209532,0
2010-07-26,34.576,36.834,34.317,36.74,419311,0
2010-07-27,36.852,37.123,35.375,35.824,293664,0
2010-07-28,35.641,35.824,34.796,34.937,243230,0
2010-07-29,35.29,35.29,33.639,34.527,265708,0
2010-07-30,34.032,34.307,33.649,33.697,294011,0
2010-08-02,33.936,34.688,33.355,33.566,546668,0
2010-08-03,34.307,35.976,33.851,35.424,1075038,0
2010-08-04,35.472,35.615,33.061,33.926,686067,0
2010-08-05,33.764,34.279,32.828,32.983,558971,0
2010-08-06,32.688,32.993,32.002,32.515,482688,0
2010-08-09,32.602,33.21,32.03,32.828,410754,0
2010-08-10,32.42,32.621,31.284,31.44,465452,0
2010-08-11,31.058,31.152,30.313,30.516,395578,0
2010-08-12,30.019,30.506,29.543,30.059,374308,0
2010-08-13,29.884,30.371,29.474,29.494,298109,0
2010-08-16,29.504,30.114,29.312,29.685,199373,0
2010-08-17,29.798,30.982,29.798,29.991,343758,0
2010-08-18,29.922,30.506,29.571,29.778,291982,0
2010-08-19,29.553,29.713,28.893,28.941,494376,0
2010-08-20,28.883,28.99,28.397,28.522,487831,0
2010-08-23,28.483,28.787,27.95,28.149,402886,0
2010-08-24,27.874,27.902,27.14,27.263,578981,0
2010-08-25,27.13,27.969,26.968,27.93,525813,0
2010-08-26,27.988,28.035,26.853,26.883,334883,0
2010-08-27,27.369,28.101,26.777,27.95,228183,0
2010-08-30,27.769,27.96,26.978,26.986,204342,0
2010-08-31,26.893,26.997,25.861,26.079,625532,0
2010-09-01,26.52,27.369,26.405,26.95,367656,0
2010-09-02,26.833,28.217,26.653,28.101,521427,0
2010-09-03,28.417,29.255,28.256,29.15,407370,0
2010-09-07,28.99,28.99,27.463,27.511,225016,0
2010-09-08,27.492,27.634,26.214,26.804,514716,0
2010-09-09,27.101,27.292,26.605,26.795,322747,0
2010-09-10,26.731,26.853,25.224,25.528,856511,0
2010-09-13,25.911,27.369,25.775,27.224,496569,0
2010-09-14,25.289,28.474,25.005,27.95,1109841,0
2010-09-15,27.702,28.53,27.35,28.312,482370,0
2010-09-16,28.246,28.77,27.874,28.733,396310,0
2010-09-17,28.845,28.845,28.073,28.559,491461,0
2010-09-20,28.588,29.607,27.902,29.474,589548,0
2010-09-21,29.543,29.627,29.046,29.37,315606,0
2010-09-22,29.189,29.418,28.579,29.228,285609,0
2010-09-23,28.806,30.467,28.644,29.778,472516,0
2010-09-24,30.188,31.133,29.952,31.058,306744,0
2010-09-27,31.049,31.353,30.656,30.924,274798,0
2010-09-28,30.982,32.048,30.256,31.818,401127,0
2010-09-29,31.554,31.993,31.001,31.191,251963,0
2010-09-30,31.497,31.838,30.123,30.266,337174,0
2010-10-01,30.467,30.789,29.523,30.447,231375,0
2010-10-04,30.237,30.562,29.685,29.846,346856,0
2010-10-05,30.131,30.562,29.913,30.303,534396,0
2010-10-06,30.293,30.429,29.523,29.704,260984,0
2010-10-07,29.932,29.962,29.409,29.589,170414,0
2010-10-08,29.932,30.227,29.446,30.029,385377,0
2010-10-11,29.962,31.011,29.884,30.562,198214,0
2010-10-12,30.409,30.637,30.019,30.552,248065,0
2010-10-13,30.694,31.391,30.477,31.265,319408,0
2010-10-14,31.181,31.848,30.743,31.686,284150,0
2010-10-15,32.087,32.134,30.944,31.238,332615,0
2010-10-18,31.21,31.256,29.685,30.256,561420,0
2010-10-19,30.077,31.371,29.798,30.371,290632,0
2010-10-20,30.477,30.486,29.903,30,147869,0
2010-10-21,30.208,30.827,29.713,30.322,359773,0
2010-10-22,30.351,31.477,30,31.247,178062,0
2010-10-25,31.381,32.535,31.371,32.392,240155,0
2010-10-26,32.144,32.316,31.42,31.591,159234,0
2010-10-27,31.43,32.287,31.039,32.267,356562,0
2010-10-28,31.61,32.373,30.676,31.468,794488,0
2010-10-29,31.332,32.842,31.332,32.577,314955,0
2010-11-01,32.515,33.061,32.458,32.809,297982,0
2010-11-02,33.051,33.831,32.993,33.802,415136,0
2010-11-03,33.793,34.164,33.423,34.164,277325,0
2010-11-04,34.376,36.33,34.356,36.005,554150,0
2010-11-05,36.368,36.672,36.051,36.301,214271,0
2010-11-08,35.995,36.35,35.861,36.081,190036,0
2010-11-09,36.13,36.461,35.566,35.641,225431,0
2010-11-10,35.625,36.842,35.118,36.788,410741,0
2010-11-11,36.395,36.395,35.375,36.234,243010,0
2010-11-12,35.995,36.721,35.956,36.282,337166,0
2010-11-15,36.282,36.769,36.214,36.49,216785,0
2010-11-16,37.254,37.69,36.586,36.672,1358363,0
2010-11-17,36.75,36.927,36.507,36.861,323559,0
2010-11-18,37.254,37.672,37.054,37.367,318832,0
2010-11-19,37.367,37.453,36.395,36.842,629678,0
2010-11-22,36.405,37.434,36.405,37.327,3326708,0
2010-11-23,36.985,37.608,36.957,37.426,470665,0
2010-11-24,37.56,38.607,37.56,38.607,272791,0
2010-11-26,38.016,38.53,38.016,38.351,109463,0
2010-11-29,37.893,38.52,37.7,38.331,269086,0
2010-11-30,37.772,38.547,37.449,38.358,288951,0
2010-12-01,38.673,39.084,38.331,38.854,302678,0
2010-12-02,39.027,40.084,38.97,39.991,327325,0
2010-12-03,39.865,39.991,39.477,39.865,285129,0
2010-12-06,39.779,39.894,38.664,38.922,513821,0
2010-12-07,39.254,39.646,38.768,39.027,620923,0
2010-12-08,39.037,39.113,38.873,38.998,558565,0
2010-12-09,39.074,39.17,38.607,39.037,272039,0
2010-12-10,39.178,39.178,38.635,39.065,366910,0
2010-12-13,39.037,39.131,38.427,38.692,199396,0
2010-12-14,38.892,38.892,38.55,38.664,154975,0
2010-12-15,38.262,38.398,37.54,37.863,547719,0
2010-12-16,37.825,38.084,37.492,38.016,225582,0
2010-12-17,37.989,38.569,37.893,38.569,309525,0
2010-12-20,38.683,38.837,38.301,38.702,319187,0
2010-12-21,38.712,38.989,38.664,38.902,265217,0
2010-12-22,38.837,39.113,38.759,38.808,360283,0
2010-12-23,38.692,39.187,38.692,39.065,114131,0
2010-12-27,38.759,39.131,38.493,38.845,139159,0
2010-12-28,38.837,38.892,38.408,38.73,204067,0
2010-12-29,38.89,38.89,38.378,38.728,117431,0
2010-12-30,38.653,38.92,38.653,38.806,170471,0
2010-12-31,38.564,38.804,38.218,38.237,115288,0
2011-01-03,38.464,38.664,37.959,38.473,380442,0
2011-01-04,38.655,38.655,37.748,37.893,251596,0
2011-01-05,37.766,38.351,37.347,38.262,195835,0
2011-01-06,38.121,38.683,37.853,38.292,199732,0
2011-01-07,38.38,38.483,37.682,38.13,283735,0
2011-01-10,37.758,38.272,37.654,38.045,195821,0
2011-01-11,38.054,38.111,37.598,37.766,268102,0
2011-01-12,38.016,38.016,37.589,37.834,173748,0
2011-01-13,37.748,38.15,37.254,38.111,215608,0
2011-01-14,38.186,39.283,38.016,39.187,179122,0
2011-01-18,38.97,39.235,38.38,38.788,255855,0
2011-01-19,38.979,39.037,37.396,37.443,206631,0
2011-01-20,37.103,37.103,35.729,36.253,380449,0
2011-01-21,36.576,36.769,34.756,34.766,370601,0
2011-01-24,34.707,35.689,33.888,35.384,806844,0
2011-01-25,35.042,35.347,34.566,35.042,248040,0
2011-01-26,35.023,35.689,34.717,35.452,182326,0
2011-01-27,35.414,36.081,35.414,35.748,115880,0
2011-01-28,35.67,35.966,34.786,34.878,258791,0
2011-01-31,34.915,35.489,34.763,35.154,210980,0
2011-02-01,35.625,35.767,35.08,35.527,166650,0
2011-02-02,35.337,36.175,35.1,35.985,648217,0
2011-02-03,35.556,36.214,35.156,35.519,348222,0
2011-02-04,39.141,41.77,38.176,41.467,1543257,0
2011-02-07,40.858,41.191,39.467,40.352,553658,0
2011-02-08,39.943,40.066,39.378,39.646,368375,0
2011-02-09,38.692,39.741,38.084,39.408,251259,0
2011-02-10,39.226,40.226,39.226,39.711,250569,0
2011-02-11,39.312,39.769,38.702,39.721,275000,0
2011-02-14,39.952,40.42,39.54,40.076,259438,0
2011-02-15,40.009,40.197,39.273,39.496,209418,0
2011-02-16,39.487,39.943,38.616,39.302,230451,0
2011-02-18,40.226,40.598,39.655,40.342,312400,0
2011-02-22,40,40.103,38.455,38.569,288419,0
2011-02-23,38.768,38.768,37.113,37.635,242713,0
2011-02-24,37.55,38.121,37.113,37.873,243126,0
2011-02-25,37.989,38.683,37.815,38.625,168479,0
2011-02-28,38.7,38.796,37.586,37.976,228169,0
2011-03-01,38.244,38.262,37.416,37.473,290299,0
2011-03-02,37.815,38.331,37.473,38.084,258873,0
2011-03-03,38.301,39.34,38.224,38.625,171151,0
2011-03-04,38.483,38.493,37.254,37.748,283127,0
2011-03-07,37.758,37.998,37.141,37.337,263815,0
2011-03-08,37.308,38.103,37.064,37.7,207772,0
2011-03-09,37.289,38.121,37.113,37.206,312585,0
2011-03-10,36.311,37.054,35.852,35.909,295060,0
2011-03-11,35.861,36.807,35.499,36.443,181190,0
2011-03-14,35.995,36.75,35.767,36.253,181992,0
2011-03-15,35.509,36.146,34.878,35.738,185199,0
2011-03-16,35.632,36.13,34.859,35.005,226300,0
2011-03-17,35.628,36.028,35.083,35.263,173358,0
2011-03-18,35.689,36.051,35.251,35.489,461555,0
2011-03-21,36.1,36.165,35.509,35.891,209821,0
2011-03-22,35.881,36.033,35.632,35.748,143654,0
2011-03-23,35.632,36.434,35.033,36.405,173512,0
2011-03-24,36.75,37.272,36.498,36.975,165015,0
2011-03-25,37.141,37.618,36.73,36.73,131061,0
2011-03-28,36.889,37.318,36.498,36.672,124608,0
2011-03-29,36.702,36.842,36.282,36.547,221733,0
2011-03-30,36.947,36.947,36.35,36.644,133326,0
2011-03-31,36.698,36.756,36.305,36.532,135899,0
2011-04-01,36.957,36.957,35.777,35.805,206685,0
2011-04-04,35.65,36.005,34.527,34.937,319465,0
2011-04-05,35.174,35.699,35.09,35.366,441586,0
2011-04-06,35.709,36.385,35.499,36.292,330216,0
2011-04-07,36.461,36.644,35.842,36.301,124751,0
2011-04-08,36.443,36.788,36.204,36.405,101421,0
2011-04-11,36.272,36.547,35.9,36.071,167983,0
2011-04-12,35.121,35.712,34.987,35.14,158600,0
2011-04-13,35.357,35.65,34.556,35.042,127146,0
2011-04-14,34.707,35.509,34.556,35.337,130333,0
2011-04-15,35.146,35.66,34.957,35.536,101524,0
2011-04-18,34.878,35.08,34.527,34.907,134791,0
2011-04-19,34.947,35.174,34.806,35.052,108799,0
2011-04-20,35.738,36.214,35.489,36.194,123681,0
2011-04-21,36.214,36.682,36.146,36.586,95362,0
2011-04-25,36.35,37.054,36.35,36.985,155669,0
2011-04-26,37.044,38.036,37.015,37.795,244942,0
2011-04-27,37.7,38.016,37.56,37.989,95726,0
2011-04-28,37.843,38.036,37.71,38.036,53386,0
2011-04-29,38.038,38.947,37.797,38.459,152874,0
2011-05-02,38.52,38.922,37.825,38.902,371537,0
2011-05-03,37.87,38.796,35.693,36.399,442977,0
2011-05-04,35.919,36.234,35.251,35.3,473021,0
2011-05-05,34.959,36.018,34.739,35.225,143110,0
2011-05-06,35.78,36.296,35.645,35.789,115660,0
2011-05-09,35.615,36.311,35.424,36.071,100466,0
2011-05-10,36.262,36.692,35.995,36.606,123314,0
2011-05-11,36.363,36.913,35.722,35.827,139549,0
2011-05-12,35.729,36.975,35.67,36.606,140427,0
2011-05-13,36.837,37.323,36.532,36.932,176222,0
2011-05-16,36.711,36.788,35.68,35.767,116053,0
2011-05-17,35.445,36.037,35.273,35.589,127802,0
2011-05-18,35.846,36.866,35.77,35.989,236946,0
2011-05-19,36.018,36.159,35.331,35.645,109511,0
2011-05-20,35.359,35.653,34.88,35.187,163571,0
2011-05-23,35.321,35.321,34.203,34.223,194685,0
2011-05-24,34.165,34.299,33.05,33.238,340347,0
2011-05-25,33.219,33.508,33.099,33.384,277328,0
2011-05-26,33.345,33.966,33.002,33.889,322692,0
2011-05-27,34.1,34.749,34.032,34.642,175271,0
2011-05-31,34.889,35.186,34.603,35.147,216251,0
2011-06-01,34.89,35.618,34.89,35.083,339820,0
2011-06-02,34.987,35.894,34.729,35.502,213621,0
2011-06-03,34.823,35.761,34.823,35.054,235353,0
2011-06-06,34.939,35.559,34.481,34.548,186802,0
2011-06-07,34.814,34.969,34.558,34.633,95988,0
2011-06-08,34.414,34.871,34.213,34.271,327853,0
2011-06-09,34.368,34.979,34.338,34.568,244125,0
2011-06-10,34.481,34.823,34.28,34.404,205711,0
2011-06-13,34.605,34.758,34.004,34.042,168993,0
2011-06-14,34.442,34.739,34.328,34.538,126223,0
2011-06-15,34.023,34.358,33.488,33.612,181627,0
2011-06-16,33.703,33.867,32.93,33.36,201408,0
2011-06-17,33.546,33.736,32.925,33.649,360001,0
2011-06-20,33.424,33.566,32.876,33.002,215808,0
2011-06-21,33.2,34.386,33.182,34.243,152401,0
2011-06-22,34.014,34.395,33.794,34.253,128804,0
2011-06-23,33.803,35.216,33.575,35.026,200783,0
2011-06-24,35.036,35.427,34.386,35.044,694210,0
2011-06-27,34.9,35.761,34.558,35.445,128418,0
2011-06-28,35.445,36.428,35.093,36.286,258994,0
2011-06-29,36.409,36.677,36.189,36.363,174859,0
2011-06-30,36.512,36.954,36.476,36.688,202061,0
2011-07-01,36.601,37.812,36.296,37.697,196630,0
2011-07-05,37.566,37.707,36.903,36.99,207518,0
2011-07-06,37.041,37.051,36.533,36.746,162914,0
2011-07-07,37.03,37.947,36.812,37.88,155953,0
2011-07-08,37.668,37.688,36.83,37.268,286737,0
2011-07-11,36.601,37.527,36.522,36.932,264890,0
2011-07-12,36.677,36.677,35.206,35.263,441283,0
2011-07-13,35.293,35.846,35.187,35.34,453454,0
2011-07-14,35.102,35.904,34.595,34.758,350239,0
2011-07-15,34.823,35.054,34.368,34.823,320169,0
2011-07-18,34.719,34.719,33.966,34.652,261266,0
2011-07-19,34.977,35.96,34.478,35.673,134234,0
2011-07-20,35.77,35.98,34.662,35.063,162639,0
2011-07-21,35.177,35.653,34.739,35.502,137461,0
2011-07-22,35.502,36.866,35.502,36.725,213615,0
2011-07-25,36.276,36.83,35.608,36.169,291144,0
2011-07-26,36.248,36.756,36.151,36.345,138667,0
2011-07-27,36.085,36.085,34.052,34.137,349691,0
2011-07-28,34.21,34.841,33.943,34.029,133515,0
2011-07-29,33.775,34.371,33.414,33.882,121820,0
2011-08-01,34.004,34.223,33.325,33.736,223906,0
2011-08-02,33.523,33.991,31.554,31.762,491802,0
2011-08-03,30.901,31.769,29.689,31.531,1168026,0
2011-08-04,31.076,31.076,29.315,29.325,377381,0
2011-08-05,29.802,30.146,28.636,29.383,524040,0
2011-08-08,28.638,29.622,27.541,27.828,796558,0
2011-08-09,28.466,30.155,27.626,30.054,785968,0
2011-08-10,29.459,30.453,29.144,29.278,668741,0
2011-08-11,30.605,31.962,29.403,31.531,634407,0
2011-08-12,31.78,31.888,30.483,30.634,494827,0
2011-08-15,30.862,31.253,30.804,31.139,296352,0
2011-08-16,31.018,31.045,29.537,30.081,238652,0
2011-08-17,30.483,30.596,29.556,30.044,174156,0
2011-08-18,28.894,29.238,28.061,28.168,315726,0
2011-08-19,27.661,28.827,27.518,28.129,321118,0
2011-08-22,28.743,29.449,28.265,28.589,212732,0
2011-08-23,29.02,30.731,28.609,30.596,343194,0
2011-08-24,30.348,30.951,29.651,30.299,279584,0
2011-08-25,30.464,30.902,29.191,29.354,252030,0
2011-08-26,29.133,30.064,28.797,29.927,206799,0
2011-08-29,30.223,31.39,30.119,31.37,243710,0
2011-08-30,31.076,31.554,30.787,31.15,165043,0
2011-08-31,31.381,31.811,30.463,30.731,298916,0
2011-09-01,30.874,31.141,29.354,29.449,318562,0
2011-09-02,29.4,29.4,28.356,28.528,301654,0
2011-09-06,27.729,28.665,27.729,28.589,358069,0
2011-09-07,29.104,30.054,29.104,30.034,333925,0
2011-09-08,30.073,31.859,30.054,30.596,638422,0
2011-09-09,30.137,31.17,29.937,30.338,367205,0
2011-09-12,30.082,31.44,30.082,31.43,411309,0
2011-09-13,31.582,32.269,31.582,32.098,233127,0
2011-09-14,32.337,33.943,32.079,33.262,430442,0
2011-09-15,33.37,33.982,33.027,33.39,295680,0
2011-09-16,33.465,34.21,33.311,34.068,389778,0
2011-09-19,32.413,32.822,31.524,32.05,493072,0
2011-09-20,32.176,32.308,31.028,31.028,271818,0
2011-09-21,31.067,31.829,30.328,30.415,212000,0
2011-09-22,30.289,30.425,29.001,29.546,274303,0
2011-09-23,29.517,30.309,29.286,30.233,250983,0
2011-09-26,30.242,30.692,29.898,30.586,287070,0
2011-09-27,30.806,32.05,30.806,31.352,299825,0
2011-09-28,31.4,31.677,30.119,30.137,234502,0
2011-09-29,31.342,31.342,29.497,30.137,277797,0
2011-09-30,29.619,30.348,29.218,29.264,332376,0
2011-10-03,29.429,30.174,28.034,28.034,440331,0
2011-10-04,27.919,30.854,27.748,30.806,460099,0
2011-10-05,30.787,31.677,29.651,31.047,527992,0
2011-10-06,30.815,31.218,29.869,30.643,334239,0
2011-10-07,30.815,31.255,30.1,30.387,152691,0
2011-10-10,31,31.869,30.884,31.43,198452,0
2011-10-11,31.037,31.514,31,31.322,280703,0
2011-10-12,31.658,32.041,31.39,31.908,226830,0
2011-10-13,31.39,33.027,31.39,32.804,135020,0
2011-10-14,33.311,33.35,32.614,33.291,142677,0
2011-10-17,32.597,32.978,31.696,31.908,160427,0
2011-10-18,32.166,32.911,31.79,32.719,294006,0
2011-10-19,32.701,32.748,31.264,31.44,182095,0
2011-10-20,31.4,31.477,30.299,31.322,182828,0
2011-10-21,31.898,32.117,31.264,31.917,239688,0
2011-10-24,32.126,33.617,31.839,33.282,242193,0
2011-10-25,32.944,33.424,32.56,32.58,170700,0
2011-10-26,33.113,33.331,31.819,33.196,263703,0
2011-10-27,34.106,35.377,33.722,35.091,372109,0
2011-10-28,34.632,35.262,34.25,34.669,162101,0
2011-10-31,33.992,34.863,33.703,34.069,184993,0
2011-11-01,32.349,33.765,32.349,33.069,265837,0
2011-11-02,33.311,34.029,32.978,33.655,289267,0
2011-11-03,32.666,35.059,32.666,35.059,318836,0
2011-11-04,32.962,35.413,32.081,35.031,750357,0
2011-11-07,34.879,35.101,33.963,34.488,176515,0
2011-11-08,34.603,35.157,34.125,34.879,272987,0
2011-11-09,34.321,34.407,33.305,33.469,277001,0
2011-11-10,32.816,34.474,32.816,33.872,253315,0
2011-11-11,34.331,35.173,34.054,34.934,179333,0
2011-11-14,34.766,35.292,34.459,34.66,210832,0
2011-11-15,34.526,35.464,34.384,34.996,293257,0
2011-11-16,34.898,35.311,34.421,34.459,272456,0
2011-11-17,34.469,34.469,33.36,33.762,356188,0
2011-11-18,33.717,34.148,33.238,33.414,199538,0
2011-11-21,33.345,33.345,32.081,32.359,156074,0
2011-11-22,32.222,32.684,31.698,31.744,297123,0
2011-11-23,31.555,31.957,31.104,31.104,285328,0
2011-11-25,31.096,31.209,30.653,30.777,112503,0
2011-11-28,31.937,32.541,31.535,32.195,192068,0
2011-11-29,32.158,32.301,31.508,31.678,170802,0
2011-11-30,32.275,33.667,32.275,33.657,325149,0
2011-12-01,33.46,34.341,33.069,34.196,252623,0
2011-12-02,34.714,34.714,33.967,34.083,175765,0
2011-12-05,34.819,34.915,34.054,34.273,229691,0
2011-12-06,34.351,34.944,34.054,34.675,165727,0
2011-12-07,34.407,35.193,33.862,34.934,178790,0
2011-12-08,34.504,34.856,33.891,34.054,213111,0
2011-12-09,34.044,34.063,33.039,33.804,349792,0
2011-12-12,33.049,33.795,32.59,33.286,224646,0
2011-12-13,33.594,34.016,32.339,32.415,206822,0
2011-12-14,32.11,32.415,31.313,31.441,280497,0
2011-12-15,31.841,32.397,31.057,31.371,211239,0
2011-12-16,32.071,32.071,31.077,31.353,294744,0
2011-12-19,31.545,32.212,30.578,30.616,114026,0
2011-12-20,31.791,32.512,31.323,32.388,203074,0
2011-12-21,32.222,32.222,31.132,31.91,151732,0
2011-12-22,31.919,32.962,31.919,32.473,147524,0
2011-12-23,32.512,32.512,32.081,32.339,139327,0
2011-12-27,32.138,32.825,32.052,32.425,100965,0
2011-12-28,32.454,32.454,31.575,31.65,168260,0
2011-12-29,31.735,32.023,31.441,31.88,130946,0
2011-12-30,31.893,32.275,31.652,31.757,119533,0
2012-01-03,32.242,32.617,31.86,31.977,227906,0
2012-01-04,32.052,32.378,31.353,31.515,172046,0
2012-01-05,31.411,32.033,31.219,31.937,117828,0
2012-01-06,31.995,32.158,31.411,32.1,401519,0
2012-01-09,32.406,32.637,32.148,32.359,324888,0
2012-01-10,32.742,32.835,32.339,32.388,150526,0
2012-01-11,32.368,32.798,32.368,32.751,179732,0
2012-01-12,32.703,32.875,32.349,32.713,214085,0
2012-01-13,32.232,32.359,31.621,31.744,134194,0
2012-01-17,30.826,31.94,30.674,31.345,450795,0
2012-01-18,31.508,34.954,31.401,34.112,1025977,0
2012-01-19,34.302,34.532,33.862,34.139,265594,0
2012-01-20,34.083,35.481,34.016,35.452,347626,0
2012-01-23,35.433,36.237,35.107,35.69,285936,0
2012-01-24,35.74,36.353,35.462,35.778,299241,0
2012-01-25,35.863,35.863,34.993,35.144,230562,0
2012-01-26,35.183,35.615,34.793,34.809,155115,0
2012-01-27,34.848,35.144,34.609,34.838,329112,0
2012-01-30,34.733,34.866,34.381,34.504,87310,0
2012-01-31,34.816,34.892,34.279,34.452,200266,0
2012-02-01,34.484,35.337,34.283,35.221,286430,0
2012-02-02,35.173,35.566,35.011,35.489,260578,0
2012-02-03,36.388,38.287,36.082,37.797,491937,0
2012-02-06,36.886,37.711,36.532,36.973,213550,0
2012-02-07,36.944,36.954,36.187,36.236,241596,0
2012-02-08,36.167,37.051,36.167,36.944,223952,0
2012-02-09,36.964,37.111,36.62,36.848,147043,0
2012-02-10,36.157,36.697,35.738,36.148,143445,0
2012-02-13,36.698,36.698,35.939,36.237,117050,0
2012-02-14,36.103,36.103,35.778,36.084,142856,0
2012-02-15,35.986,36.813,35.881,36.658,311628,0
2012-02-16,36.522,37.472,36.389,37.462,309756,0
2012-02-17,37.692,37.74,37.081,37.317,112180,0
2012-02-21,37.416,37.531,36.362,36.446,175439,0
2012-02-22,35.957,36.877,35.957,36.343,97408,0
2012-02-23,36.521,37.712,36.122,37.111,282621,0
2012-02-24,37.081,37.599,36.944,37.12,164494,0
2012-02-27,36.687,37.609,36.255,37.204,261071,0
2012-02-28,36.924,37.167,35.881,36.465,214839,0
2012-02-29,36.442,36.626,35.733,35.771,263244,0
2012-03-01,36.034,36.167,35.344,35.344,259579,0
2012-03-02,35.17,35.708,34.643,34.691,280803,0
2012-03-05,34.529,34.616,34.116,34.328,254851,0
2012-03-06,34.04,35.057,34.04,34.596,170624,0
2012-03-07,34.71,35.544,34.539,35.517,243599,0
2012-03-08,35.623,35.891,35.161,35.871,318533,0
2012-03-09,35.766,36.465,35.688,36.455,195563,0
2012-03-12,36.371,36.658,35.65,36.132,270747,0
2012-03-13,36.428,36.914,36.148,36.904,125515,0
2012-03-14,36.858,37.224,36.398,36.446,147959,0
2012-03-15,36.177,36.774,36.025,36.512,237872,0
2012-03-16,36.687,36.687,35.957,36.112,269396,0
2012-03-19,36.072,36.639,35.919,36.285,122602,0
2012-03-20,36.177,36.398,35.758,35.977,172241,0
2012-03-21,36.197,36.343,35.64,35.834,186734,0
2012-03-22,35.929,35.929,35.363,35.766,261778,0
2012-03-23,35.815,36.043,35.564,35.815,157562,0
2012-03-26,36.275,36.648,36.015,36.352,201062,0
2012-03-27,36.352,36.707,36.122,36.122,99466,0
2012-03-28,36.122,36.275,35.871,36.006,157396,0
2012-03-29,35.766,36.034,35.334,35.487,216569,0
2012-03-30,35.8,36.02,35.483,35.598,262345,0
2012-04-02,35.421,37.081,34.78,36.774,586202,0
2012-04-03,36.877,36.904,35.748,35.9,315869,0
2012-04-04,35.354,35.766,35.018,35.373,268293,0
2012-04-05,34.845,35.325,34.845,35,181101,0
2012-04-09,34.242,34.578,34.069,34.413,360662,0
2012-04-10,34.413,34.672,34.107,34.164,167245,0
2012-04-11,34.549,35,34.386,34.809,167465,0
2012-04-12,34.971,36.294,34.873,36.082,223702,0
2012-04-13,35.919,35.937,34.789,34.816,162859,0
2012-04-16,34.912,35.057,34.328,34.75,135277,0
2012-04-17,35.07,36.232,34.877,35.781,186268,0
2012-04-18,35.45,35.708,35.086,35.584,225466,0
2012-04-19,35.544,36.072,34.691,35,194617,0
2012-04-20,35.909,35.909,34.816,34.902,216073,0
2012-04-23,34.251,34.357,33.675,34.222,138538,0
2012-04-24,34.183,34.809,34.174,34.442,159611,0
2012-04-25,35.057,35.815,35.057,35.758,206493,0
2012-04-26,35.659,36.379,35.65,36.197,133593,0
2012-04-27,36.352,36.493,35.708,36.388,83565,0
2012-04-30,36.384,36.481,36.001,36.319,158371,0
2012-05-01,36.481,36.731,36.068,36.068,325076,0
2012-05-02,35.698,36.677,35.363,36.571,329756,0
2012-05-03,36.423,36.423,35.367,35.683,250208,0
2012-05-04,37.297,42.785,37.032,40.089,1963674,0
2012-05-07,39.763,41.175,39.303,40.752,593075,0
2012-05-08,39.715,41.356,39.39,41.116,663430,0
2012-05-09,40.204,41.031,39.996,40.831,389997,0
2012-05-10,40.955,41.223,40.148,40.888,291782,0
2012-05-11,40.466,41.223,40.204,40.878,199673,0
2012-05-14,40.233,40.607,39.773,40.33,400692,0
2012-05-15,40.495,41.471,40.167,40.684,268012,0
2012-05-16,40.886,41.106,40.252,40.35,166124,0
2012-05-17,40.532,40.992,40.099,40.119,299698,0
2012-05-18,40.025,40.448,39.498,39.658,247600,0
2012-05-21,39.822,40.262,39.083,40.129,211685,0
2012-05-22,39.976,40.252,39.389,39.601,141378,0
2012-05-23,39.312,40.418,38.851,40.32,279195,0
2012-05-24,40.138,40.485,39.225,39.802,96898,0
2012-05-25,39.879,40.37,39.562,40.015,165170,0
2012-05-29,39.938,39.966,38.834,39.263,283365,0
2012-05-30,38.861,39.293,38.574,39.006,184723,0
2012-05-31,39.046,39.389,38.411,39.178,207232,0
2012-06-01,38.392,38.746,37.737,37.785,184863,0
2012-06-04,38.113,38.775,37.699,38.113,186705,0
2012-06-05,37.921,38.459,37.625,38.275,391114,0
2012-06-06,38.746,39.36,38.602,39.056,191328,0
2012-06-07,39.389,39.802,38.497,38.525,148836,0
2012-06-08,38.421,39.918,38.314,39.753,149169,0
2012-06-11,40.08,40.194,38.584,38.611,180912,0
2012-06-12,38.746,39.601,38.718,39.341,131498,0
2012-06-13,38.066,38.545,36.864,37.107,498295,0
2012-06-14,37.097,37.285,36.481,37.008,214656,0
2012-06-15,36.854,37.558,36.653,37.45,257867,0
2012-06-18,37.191,38.392,37.087,38.334,231018,0
2012-06-19,38.401,39.419,38.401,39.245,187280,0
2012-06-20,39.14,39.611,38.844,38.928,254766,0
2012-06-21,38.997,39.14,37.173,37.239,276650,0
2012-06-22,37.489,37.863,37.221,37.353,256319,0
2012-06-25,36.8,36.988,35.79,36.107,275452,0
2012-06-26,36.202,36.413,35.483,35.771,224161,0
2012-06-27,35.598,36.03,35.445,35.838,279816,0
2012-06-28,35.464,36.751,34.484,34.542,330187,0
2012-06-29,35.377,35.972,35.174,35.81,418971,0
2012-07-02,35.991,36.442,35.281,36.442,303001,0
2012-07-03,36.31,37.221,36.31,37.068,158580,0
2012-07-05,37.008,37.785,36.731,37.304,196174,0
2012-07-06,36.844,36.988,35.454,35.829,161479,0
2012-07-09,35.653,35.829,35.06,35.232,258996,0
2012-07-10,35.07,35.628,34.666,34.82,320126,0
2012-07-11,34.945,35.223,34.465,34.59,196190,0
2012-07-12,34.235,34.235,33.312,33.42,263162,0
2012-07-13,33.42,33.745,33.244,33.514,222142,0
2012-07-16,33.439,33.564,33.215,33.331,211870,0
2012-07-17,33.677,33.88,32.652,33.505,185645,0
2012-07-18,33.42,34.091,32.949,33.158,519870,0
2012-07-19,33.466,33.908,33.351,33.524,348890,0
2012-07-20,33.401,33.619,32.86,32.968,173381,0
2012-07-23,32.353,33.524,32.075,33.331,217260,0
2012-07-24,33.42,33.582,32.642,32.9,201319,0
2012-07-25,33.016,33.773,32.717,33.026,350327,0
2012-07-26,33.611,33.677,32.755,33.351,318966,0
2012-07-27,33.554,33.696,32.949,33.601,223291,0
2012-07-30,33.696,34.273,33.341,33.696,286723,0
2012-07-31,33.638,34.637,33.638,33.832,304297,0
2012-08-01,33.88,34.282,33.486,33.611,235192,0
2012-08-02,33.582,34.36,33.411,33.87,257313,0
2012-08-03,34.36,35.174,33.976,35.041,457526,0
2012-08-06,35.079,36.27,34.896,35.81,532629,0
2012-08-07,31.728,34.753,31.728,33.253,1124100,0
2012-08-08,33.104,33.131,31.833,32.007,575201,0
2012-08-09,31.804,32.315,31.804,32.055,384680,0
2012-08-10,32.142,32.632,31.853,32.207,670831,0
2012-08-13,32.152,32.382,31.633,32.343,179999,0
2012-08-14,32.506,32.875,32.036,32.285,308053,0
2012-08-15,32.113,33.391,32.065,32.89,226920,0
2012-08-16,32.793,33.619,32.525,33.582,140343,0
2012-08-17,33.601,34.425,33.334,34.416,264889,0
2012-08-20,34.245,34.628,33.966,34.34,354096,0
2012-08-21,34.503,34.993,34.119,34.175,217298,0
2012-08-22,34.101,34.291,33.735,33.841,176615,0
2012-08-23,33.754,33.889,33.42,33.812,173434,0
2012-08-24,33.705,34.004,33.505,33.851,165556,0
2012-08-27,33.936,33.995,33.253,33.43,125167,0
2012-08-28,33.331,33.667,33.206,33.331,132794,0
2012-08-29,33.331,33.996,32.899,33.123,310115,0
2012-08-30,33.054,33.054,32.746,32.85,200506,0
2012-08-31,33.149,33.506,32.792,33.302,234661,0
2012-09-04,33.439,33.602,32.85,33.215,513892,0
2012-09-05,33.104,33.282,32.726,32.977,321053,0
2012-09-06,33.272,34.755,33.094,34.696,290440,0
2012-09-07,34.831,35.006,34.177,34.841,223774,0
2012-09-10,34.706,34.85,34.102,34.216,240961,0
2012-09-11,34.246,34.362,33.764,33.89,243604,0
2012-09-12,33.977,34.083,33.648,33.802,159473,0
2012-09-13,33.917,34.063,33.448,33.573,247305,0
2012-09-14,33.745,33.957,33.282,33.852,270238,0
2012-09-17,33.678,33.957,33.638,33.917,197525,0
2012-09-18,33.937,33.937,33.411,33.544,186527,0
2012-09-19,33.573,33.573,33.113,33.167,171338,0
2012-09-20,32.967,32.967,32.141,32.196,221406,0
2012-09-21,32.205,32.532,32.205,32.293,293745,0
2012-09-24,32.092,32.264,31.574,31.678,173431,0
2012-09-25,31.63,31.901,30.468,30.581,244681,0
2012-09-26,30.371,30.746,29.736,29.831,319871,0
2012-09-27,30.066,30.206,29.736,29.803,310585,0
2012-09-28,29.64,29.958,29.246,29.274,209846,0
2012-10-01,29.026,30.112,29.026,29.812,380042,0
2012-10-02,29.545,30.197,29.264,29.67,162499,0
2012-10-03,29.591,29.79,29.007,29.293,164745,0
2012-10-04,29.045,29.381,28.802,29.228,135927,0
2012-10-05,29.437,30.245,29.437,29.889,335548,0
2012-10-08,28.842,29.101,28.438,28.602,332531,0
2012-10-09,28.362,28.792,27.766,27.824,336466,0
2012-10-10,27.718,27.958,27.265,27.324,178323,0
2012-10-11,27.611,27.611,27.294,27.41,150288,0
2012-10-12,27.275,27.439,27.035,27.073,160071,0
2012-10-15,27.073,27.372,26.802,26.93,184452,0
2012-10-16,27.005,27.833,26.832,27.746,252887,0
2012-10-17,27.718,27.928,27.477,27.591,138197,0
2012-10-18,27.572,27.63,27.005,27.402,156867,0
2012-10-19,27.169,27.304,26.226,26.486,213699,0
2012-10-22,26.535,26.9,26.208,26.334,153969,0
2012-10-23,26.689,28.208,26.15,28.14,377712,0
2012-10-24,28.208,28.525,27.141,27.392,217111,0
2012-10-25,27.553,27.785,26.708,27.477,187089,0
2012-10-26,27.785,29.68,27.785,28.939,463219,0
2012-10-31,28.698,29.082,28.199,28.449,292653,0
2012-11-01,28.544,29.218,28.285,28.757,213417,0
2012-11-02,28.842,29.026,27.842,27.872,157562,0
2012-11-05,27.958,28.939,27.496,28.649,187128,0
2012-11-06,28.822,29.361,28.402,29.264,208051,0
2012-11-07,29.072,29.179,28.418,28.487,252340,0
2012-11-08,28.267,29.11,28.267,28.939,285521,0
2012-11-09,28.796,29.889,28.796,29.313,303522,0
2012-11-12,29.506,29.958,29.188,29.67,373790,0
2012-11-13,28.755,29.4,28.755,28.949,235590,0
2012-11-14,28.899,29.246,28.64,28.718,168496,0
2012-11-15,28.622,28.812,28.149,28.257,158658,0
2012-11-16,27.997,28.267,27.42,27.938,211045,0
2012-11-19,28.257,29.11,27.997,28.958,303066,0
2012-11-20,28.939,29.255,28.659,28.958,141715,0
2012-11-21,28.958,29.007,28.669,28.949,111325,0
2012-11-23,29.101,29.988,28.685,29.63,93151,0
2012-11-26,29.391,29.899,29.264,29.65,180850,0
2012-11-27,29.238,29.793,29.238,29.4,130255,0
2012-11-28,29.381,29.591,28.38,29.574,139547,0
2012-11-29,29.67,30.121,29.526,30.121,122881,0
2012-11-30,30.256,30.44,29.717,29.959,182445,0
2012-12-03,30.121,30.304,29.67,30.057,166975,0
2012-12-04,30.246,31.49,29.969,31.335,227557,0
2012-12-05,31.558,31.796,31.171,31.335,266596,0
2012-12-06,31.152,31.578,31.143,31.5,131459,0
2012-12-07,31.855,31.885,31.02,31.229,177497,0
2012-12-10,31.191,31.999,31.191,31.816,245433,0
2012-12-11,32.2,33.338,32.2,33.1,234835,0
2012-12-12,33.279,33.541,32.945,33.051,163761,0
2012-12-13,32.982,33.031,31.933,32.048,157342,0
2012-12-14,31.865,31.992,31.413,31.702,214336,0
2012-12-17,31.835,31.972,31.315,31.962,174114,0
2012-12-18,31.835,33.07,31.806,32.75,323637,0
2012-12-19,33.051,33.221,32.636,32.657,186759,0
2012-12-20,32.789,32.808,32.209,32.481,237576,0
2012-12-21,31.972,31.972,31.423,31.905,696370,0
2012-12-24,31.825,32.019,31.413,31.972,53938,0
2012-12-26,32.096,32.491,31.578,31.972,132772,0
2012-12-27,32.077,32.2,31.393,31.915,117118,0
2012-12-28,31.768,32.318,31.643,31.692,87284,0
2012-12-31,31.962,32.413,31.624,32.366,164130,0
2013-01-02,33.022,33.935,32.935,33.887,275660,0
2013-01-03,34.042,34.042,33.437,33.703,240223,0
2013-01-04,33.887,34.137,33.541,33.993,153456,0
2013-01-07,34.032,34.156,33.24,33.398,107197,0
2013-01-08,33.463,33.551,32.549,32.808,109132,0
2013-01-09,32.905,33.573,32.905,33.483,109567,0
2013-01-10,33.703,33.791,32.982,33.58,114996,0
2013-01-11,33.645,33.665,33.002,33.368,84386,0
2013-01-14,33.231,33.388,32.845,33.212,72157,0
2013-01-15,32.915,33.463,32.816,33.269,132537,0
2013-01-16,33.183,34.36,33.146,34.052,134139,0
2013-01-17,34.147,35.092,34.147,34.804,118353,0
2013-01-18,34.686,34.755,34.061,34.755,188861,0
2013-01-22,34.494,35.429,34.484,35.264,198057,0
2013-01-23,35.284,35.515,34.988,35.351,185498,0
2013-01-24,35.244,36.247,35.034,35.977,231330,0
2013-01-25,36.083,36.544,35.687,36.113,146327,0
2013-01-28,36.083,36.715,36.083,36.345,149372,0
2013-01-29,36.208,36.39,35.794,36.188,133689,0
2013-01-30,35.717,36.42,35.677,35.881,119387,0
2013-01-31,35.929,36.188,35.649,36.015,132448,0
2013-02-01,36.158,36.778,35.909,36.661,276723,0
2013-02-04,36.372,37.153,36.372,36.768,323905,0
2013-02-05,38.424,42.206,38.038,42.074,1286174,0
2013-02-06,41.908,44.412,41.707,42.998,788491,0
2013-02-07,42.44,43.509,42.131,42.478,443844,0
2013-02-08,41.928,42.834,41.736,42.631,290363,0
2013-02-11,41.688,41.997,40.918,41.582,296274,0
2013-02-12,41.592,41.869,41.178,41.736,197059,0
2013-02-13,41.753,42.498,41.562,42.351,185533,0
2013-02-14,42.371,42.527,41.878,42.15,195947,0
2013-02-15,41.861,42.371,41.861,42.055,114871,0
2013-02-19,42.084,42.361,41.888,42.253,228600,0
2013-02-20,42.169,42.313,41.032,41.09,164661,0
2013-02-21,41.071,41.273,40.398,40.851,239093,0
2013-02-22,41.158,41.158,40.627,41.003,148110,0
2013-02-25,41.188,41.188,39.775,39.79,193644,0
2013-02-26,40.098,40.158,39.425,39.936,182564,0
2013-02-27,39.79,40.89,39.79,40.292,113554,0
2013-02-28,40.203,40.794,40.079,40.34,208229,0
2013-03-01,39.82,40.34,38.999,39.503,347626,0
2013-03-04,39.365,39.636,38.971,39.153,148957,0
2013-03-05,39.52,40.59,39.365,40.399,160257,0
2013-03-06,40.496,40.9,40.023,40.203,181539,0
2013-03-07,40.33,40.638,39.985,40.32,107855,0
2013-03-08,40.553,40.745,39.78,40.696,109336,0
2013-03-11,40.525,40.721,40.071,40.716,110298,0
2013-03-12,40.667,41.005,40.553,40.794,113484,0
2013-03-13,40.814,41.005,40.36,40.843,118984,0
2013-03-14,41.025,41.488,40.784,41.363,137061,0
2013-03-15,41.151,41.19,40.449,40.804,259930,0
2013-03-18,40.252,41.054,40.071,41.054,197019,0
2013-03-19,41.305,41.951,41.228,41.401,212612,0
2013-03-20,41.45,42.288,41.45,42.258,115112,0
2013-03-21,41.825,42.126,41.092,41.45,155339,0
2013-03-22,41.586,42.126,41.498,41.865,196098,0
2013-03-25,41.922,42.356,40.387,41.044,208700,0
2013-03-26,41.295,41.643,40.794,41.373,88576,0
2013-03-27,40.726,41.353,40.466,41.228,112052,0
2013-03-28,41.401,42.145,40.997,41.883,165257,0
2013-04-01,41.845,42.356,40.486,40.628,192188,0
2013-04-02,40.38,40.929,40.052,40.138,140518,0
2013-04-03,40.35,40.439,39.8,39.867,137054,0
2013-04-04,39.849,40.36,39.53,40.302,97573,0
2013-04-05,39.569,40.476,39.53,40.166,72630,0
2013-04-08,40.203,40.37,39.474,40.32,72635,0
2013-04-09,40.38,41.054,39.8,40.466,113418,0
2013-04-10,40.853,41.45,40.609,40.987,156797,0
2013-04-11,40.871,41.141,40.355,40.784,192774,0
2013-04-12,40.667,40.667,39.628,40.252,160009,0
2013-04-15,39.877,40.297,39.465,39.636,200088,0
2013-04-16,40.175,41.073,39.81,40.978,164756,0
2013-04-17,40.638,40.638,38.603,38.951,309107,0
2013-04-18,39.153,39.375,36.694,36.932,269320,0
2013-04-19,37.1,37.436,36.309,37.186,122739,0
2013-04-22,37.465,37.812,36.413,37.514,108298,0
2013-04-23,37.89,39.058,37.89,38.902,225422,0
2013-04-24,39.22,39.22,38.478,39.009,151206,0
2013-04-25,39.049,39.849,38.585,38.817,235836,0
2013-04-26,38.594,38.594,37.958,38.054,165100,0
2013-04-29,38.13,39.52,38.044,39.494,213087,0
2013-04-30,39.539,39.985,39.058,39.955,213964,0
2013-05-01,39.79,40.203,38.642,38.787,340386,0
2013-05-02,39.039,40.609,38.787,40.525,296462,0
2013-05-03,38.632,42.926,36.714,41.556,764772,0
2013-05-06,41.005,41.835,40.553,41.248,162730,0
2013-05-07,40.755,41.161,40.334,41.161,98111,0
2013-05-08,41.132,41.903,40.677,41.643,277574,0
2013-05-09,41.122,41.606,40.619,41.401,477034,0
2013-05-10,41.401,42.088,41.166,41.991,212070,0
2013-05-13,41.796,42.069,41.36,41.739,265923,0
2013-05-14,41.865,42.258,41.643,42.145,221420,0
2013-05-15,41.903,42.799,41.692,42.684,95132,0
2013-05-16,42.55,43.487,42.415,42.598,189034,0
2013-05-17,42.985,43.061,42.228,43.024,169044,0
2013-05-20,42.975,43.301,42.588,43.225,159871,0
2013-05-21,43.311,43.9,43.119,43.592,221362,0
2013-05-22,43.109,43.622,41.762,42.155,224426,0
2013-05-23,41.692,42.608,41.586,42.494,136932,0
2013-05-24,42.258,42.82,42.203,42.395,227958,0
2013-05-28,42.598,42.84,41.198,41.643,259521,0
2013-05-29,41.18,41.797,40.928,41.033,177493,0
2013-05-30,41.091,41.537,40.744,41.003,407987,0
2013-05-31,40.76,41.93,40.76,41.263,190468,0
2013-06-03,41.518,41.518,40.499,40.996,270493,0
2013-06-04,41.19,41.409,40.597,40.812,249115,0
2013-06-05,40.636,40.909,40.077,40.561,209797,0
2013-06-06,40.617,40.937,39.943,40.23,346868,0
2013-06-07,40.626,40.754,40.2,40.484,84538,0
2013-06-10,40.646,40.646,40.269,40.561,103492,0
2013-06-11,40.095,40.21,38.849,38.946,149824,0
2013-06-12,39.584,39.821,38.154,38.52,151256,0
2013-06-13,38.55,39.014,38.19,38.868,141776,0
2013-06-14,38.868,39.169,38.343,38.646,98768,0
2013-06-17,38.907,39.099,38.12,38.656,167726,0
2013-06-18,38.743,39.943,38.598,39.698,131147,0
2013-06-19,39.757,40.02,38.985,39.004,142004,0
2013-06-20,38.444,38.956,38.067,38.328,136638,0
2013-06-21,38.444,38.917,38.17,38.53,258538,0
2013-06-24,38.17,38.365,37.419,37.565,163212,0
2013-06-25,38.077,38.616,37.565,38.52,144030,0
2013-06-26,38.956,38.956,38.2,38.56,158325,0
2013-06-27,38.791,39.835,38.729,39.613,165144,0
2013-06-28,39.38,40.173,39.186,39.206,294330,0
2013-07-01,39.44,40.21,39.094,39.786,105654,0
2013-07-02,39.661,40.25,39.395,39.903,107165,0
2013-07-03,39.767,40.279,39.632,40.04,32354,0
2013-07-05,40.665,41.18,40.446,41.121,157058,0
2013-07-08,41.198,41.198,39.874,40.145,102713,0
2013-07-09,40.513,41.429,39.992,40.909,103952,0
2013-07-10,40.986,41.528,40.899,41.498,172541,0
2013-07-11,41.903,42.61,41.721,42.572,120572,0
2013-07-12,42.436,43.21,42.436,42.998,102596,0
2013-07-15,44.744,48.334,43.353,47.705,1158762,0
2013-07-16,48.334,51.126,48.157,50.091,823385,0
2013-07-17,50.248,50.915,49.666,50.643,276979,0
2013-07-18,50.692,51.009,50.003,50.285,291631,0
2013-07-19,50.258,51.553,49.72,51.108,190120,0
2013-07-22,51.009,51.596,50.332,50.584,156573,0
2013-07-23,50.874,51.543,50.545,50.643,334088,0
2013-07-24,50.855,51.444,49.242,49.628,190096,0
2013-07-25,49.706,49.975,49.215,49.927,185126,0
2013-07-26,49.393,49.783,48.986,49.676,137314,0
2013-07-29,49.452,50.38,49.016,49.491,151484,0
2013-07-30,49.801,50.855,49.55,50.332,282772,0
2013-07-31,51.327,53.736,50.845,53.312,591906,0
2013-08-01,53.454,53.949,52.661,53.107,260465,0
2013-08-02,52.123,52.441,51.166,51.938,252225,0
2013-08-05,51.724,52.789,51.6,52.235,302266,0
2013-08-06,52.217,52.577,51.317,51.493,253717,0
2013-08-07,51.493,51.706,50.189,50.712,163879,0
2013-08-08,51.048,51.385,50.663,51.038,144421,0
2013-08-09,50.75,51.136,49.745,50.989,152165,0
2013-08-12,50.989,51.444,50.633,51.385,164073,0
2013-08-13,51.346,51.82,50.865,51.317,124327,0
2013-08-14,51.262,51.484,50.74,50.815,98758,0
2013-08-15,50.189,50.459,49.453,49.764,113417,0
2013-08-16,49.531,50.545,49.521,50.218,156671,0
2013-08-19,50.36,50.36,49.016,49.036,135514,0
2013-08-20,49.155,50.248,49.036,50.013,95636,0
2013-08-21,49.975,50.218,49.086,49.676,108396,0
2013-08-22,49.791,50.477,49.656,50.061,67961,0
2013-08-23,50.179,51.84,49.898,51.434,171789,0
2013-08-26,51.543,52.827,51.176,51.715,164992,0
2013-08-27,50.855,51.224,49.145,49.271,96912,0
2013-08-28,49.383,50.22,49.28,49.821,75882,0
2013-08-29,50.141,51.643,49.849,51.556,126912,0
2013-08-30,51.408,51.672,50.461,50.461,152543,0
2013-09-03,51.369,52.25,50.304,51.388,128856,0
2013-09-04,51.418,52.977,51.245,52.814,210814,0
2013-09-05,52.872,53.401,52.446,53.132,94875,0
2013-09-06,53.372,53.771,52.202,52.706,73446,0
2013-09-09,52.882,53.24,52.348,52.969,104151,0
2013-09-10,53.431,54.226,53.382,54.149,100530,0
2013-09-11,53.857,54.45,53.629,53.887,61437,0
2013-09-12,53.847,54.168,53.27,53.501,82263,0
2013-09-13,53.53,53.819,52.696,53.54,86297,0
2013-09-16,54.216,54.216,53.23,53.401,104200,0
2013-09-17,53.401,53.838,53.064,53.579,170355,0
2013-09-18,53.511,54.216,52.949,53.471,132192,0
2013-09-19,53.771,53.956,53.152,53.431,53520,0
2013-09-20,53.451,54.46,53.309,54.264,295518,0
2013-09-23,54.729,54.749,53.421,53.857,111737,0
2013-09-24,53.771,55.417,53.344,54.651,151525,0
2013-09-25,54.566,54.651,52.572,53.344,159994,0
2013-09-26,53.471,53.471,52.667,53.016,81340,0
2013-09-27,52.515,53.319,52.28,53.084,107525,0
2013-09-30,52.485,53.461,52.136,52.436,244587,0
2013-10-01,52.524,53.006,52.222,52.436,242520,0
2013-10-02,52.02,52.882,51.594,52.126,176934,0
2013-10-03,52.118,52.358,50.848,51.981,202445,0
2013-10-04,51.902,53.22,51.756,52.154,202079,0
2013-10-07,51.692,52.089,50.982,51.756,150905,0
2013-10-08,51.912,52.193,50.343,50.577,170322,0
2013-10-09,50.674,51.275,49.977,50.23,173318,0
2013-10-10,50.924,52.387,50.724,52.28,114445,0
2013-10-11,52.28,54.508,51.942,54.112,186331,0
2013-10-14,53.639,54.954,53.639,54.518,106386,0
2013-10-15,54.314,54.69,53.421,53.53,95230,0
2013-10-16,53.956,54.177,53.132,53.22,124256,0
2013-10-17,52.764,52.794,51.912,51.961,217182,0
2013-10-18,52.495,52.495,51.526,51.863,258429,0
2013-10-21,51.844,52.601,51.737,51.942,212981,0
2013-10-22,52.05,52.485,51.71,52.154,80771,0
2013-10-23,51.662,51.662,48.946,49.849,269171,0
2013-10-24,50.024,50.112,49.318,49.765,152041,0
2013-10-25,49.667,50.461,49.619,50.151,216080,0
2013-10-28,50.411,50.877,50.004,50.411,147600,0
2013-10-29,50.441,50.904,49.374,50.441,280429,0
2013-10-30,50.441,50.606,49.471,49.792,236634,0
2013-10-31,50.278,58.378,50.278,55.458,1269504,0
2013-11-01,55.436,56.619,54.875,55.233,325670,0
2013-11-04,55.185,55.504,54.103,55.049,231676,0
2013-11-05,54.566,55.185,53.481,54.604,178173,0
2013-11-06,54.972,56.008,54.499,55.273,120439,0
2013-11-07,55.407,55.407,53.035,53.161,196559,0
2013-11-08,53.25,54.934,53.25,54.46,140219,0
2013-11-11,54.401,54.528,53.372,53.655,145225,0
2013-11-12,53.589,54.69,53.21,53.639,114755,0
2013-11-13,53.3,54.264,53.161,54.149,68482,0
2013-11-14,54.014,54.14,52.338,52.485,126115,0
2013-11-15,52.426,53.24,51.614,52.495,259268,0
2013-11-18,52.601,53.491,51.834,52.173,163402,0
2013-11-19,52.04,52.24,51.169,51.329,179516,0
2013-11-20,51.458,51.942,50.343,50.877,135411,0
2013-11-21,51.198,52.543,50.992,52.222,139776,0
2013-11-22,52.193,52.686,51.623,52.001,123017,0
2013-11-25,51.991,52.183,51.179,51.747,90393,0
2013-11-26,51.873,52.707,51.358,52.203,129435,0
2013-11-27,52.089,52.561,51.486,52.127,106604,0
2013-11-29,52.359,52.845,51.692,51.835,52667,0
2013-12-02,51.682,52.02,50.11,50.788,164225,0
2013-12-03,50.565,51.662,50.051,51.387,179762,0
2013-12-04,51.226,52.359,50.856,51.719,126030,0
2013-12-05,51.662,53.631,51.574,52.707,186055,0
2013-12-06,53.414,53.707,52.687,53.076,149701,0
2013-12-09,53.232,53.444,52.05,52.329,195541,0
2013-12-10,52.136,52.388,51.584,51.825,168004,0
2013-12-11,51.825,51.897,50.404,50.703,282936,0
2013-12-12,50.595,51.148,49.984,50.237,210393,0
2013-12-13,50.419,51.477,49.732,51.001,173780,0
2013-12-16,51.328,52.251,51.309,51.835,116232,0
2013-12-17,51.971,53.33,51.719,53.017,181515,0
2013-12-18,53.076,53.355,51.825,52.835,176978,0
2013-12-19,52.835,52.835,51.564,51.756,133258,0
2013-12-20,51.71,52.378,50.575,52.164,435061,0
2013-12-23,52.544,53.056,52.261,52.874,128299,0
2013-12-24,52.776,53.233,52.398,52.677,65668,0
2013-12-26,52.707,53.173,51.574,52.816,275676,0
2013-12-27,53.047,53.086,51.981,52.174,124417,0
2013-12-30,52.01,53.658,51.845,53.375,185949,0
2013-12-31,53.454,54.483,53.454,54.125,159342,0
2014-01-02,53.812,54.061,52.486,53.272,184228,0
2014-01-03,53.321,54.171,53.173,53.93,127875,0
2014-01-06,54.077,54.425,52.941,53.514,202916,0
2014-01-07,53.563,55.092,53.563,54.695,320953,0
2014-01-08,54.532,56.043,54.532,55.403,272790,0
2014-01-09,55.725,56.004,54.551,55.422,268701,0
2014-01-10,55.47,56.956,55.373,56.566,200589,0
2014-01-13,56.288,56.887,55.035,55.403,181930,0
2014-01-14,55.803,57.4,55.221,57.022,235816,0
2014-01-15,57.031,57.614,56.547,57.119,244429,0
2014-01-16,56.636,57.692,55.451,57.43,350347,0
2014-01-17,57.158,57.4,56.362,56.926,222873,0
2014-01-21,57.17,57.654,56.756,57.45,252897,0
2014-01-22,59.747,60.766,59.108,59.602,342451,0
2014-01-23,59.049,60.322,58.7,59.836,304147,0
2014-01-24,60.233,60.233,57.585,58.245,278771,0
2014-01-27,58.149,58.456,57.208,57.874,342509,0
2014-01-28,57.894,58.388,57.08,58.07,404907,0
2014-01-29,57.634,58.663,57.041,57.158,234331,0
2014-01-30,57.762,59.137,56.799,58.692,255670,0
2014-01-31,57.516,58.613,56.78,57.43,240406,0
2014-02-03,56.926,57.227,54.813,55.616,341175,0
2014-02-04,57.808,59.719,54.944,55.897,856551,0
2014-02-05,53.601,56.315,53.375,55.646,372692,0
2014-02-06,55.577,56.781,54.783,56.19,407177,0
2014-02-07,57.07,57.43,56.081,57.041,215786,0
2014-02-10,56.839,57.595,56.296,56.916,356014,0
2014-02-11,56.771,58.653,56.771,58.226,179058,0
2014-02-12,58.456,59.273,58.437,58.923,165779,0
2014-02-13,58.351,59.612,58.292,59.553,193193,0
2014-02-14,59.332,59.814,58.342,58.643,160080,0
2014-02-18,59.214,59.214,58.332,58.876,126757,0
2014-02-19,58.536,59.156,57.158,57.257,189090,0
2014-02-20,57.324,57.772,56.411,57.702,164732,0
2014-02-21,58.1,58.749,57.242,57.353,243340,0
2014-02-24,57.486,58.71,56.946,57.78,256938,0
2014-02-25,57.953,58.577,56.742,57.315,246046,0
2014-02-26,57.506,58.741,57.44,57.809,109795,0
2014-02-27,57.809,58.266,57.138,57.723,130720,0
2014-02-28,57.565,58.449,57.267,57.43,186562,0
2014-03-03,56.389,57.031,55.76,56.751,162158,0
2014-03-04,57.486,59.955,57.306,58.879,343014,0
2014-03-05,59.41,62.102,59.247,61.17,374033,0
2014-03-06,61.151,62.161,61.033,62.024,219036,0
2014-03-07,62.248,62.379,61.48,61.849,201412,0
2014-03-10,61.676,62.8,61.131,61.714,162509,0
2014-03-11,61.888,62.48,60.626,61.013,138707,0
2014-03-12,61.5,62.102,60.497,61.636,208913,0
2014-03-13,61.839,61.976,59.509,59.897,273816,0
2014-03-14,59.771,60.743,59.296,60.46,176534,0
2014-03-17,60.993,62.5,60.625,61.782,256641,0
2014-03-18,61.792,65.152,61.676,64.628,442426,0
2014-03-19,64.59,64.967,62.627,63.209,161833,0
2014-03-20,63.247,65.356,63.171,65.065,235792,0
2014-03-21,65.639,66.891,64.385,64.723,388176,0
2014-03-24,64.93,65.668,63.387,65.229,405803,0
2014-03-25,65.668,66.531,64.521,64.674,262903,0
2014-03-26,65.259,65.461,62.966,62.996,482573,0
2014-03-27,62.919,63.918,62.082,62.549,192545,0
2014-03-28,62.539,64.017,62.12,62.431,145499,0
2014-03-31,62.976,64.746,61.915,63.888,235443,0
2014-04-01,64.153,64.967,63.53,64.684,201262,0
2014-04-02,64.007,65.103,63.801,64.684,150329,0
2014-04-03,64.782,65.366,63.898,64.256,153352,0
2014-04-04,64.733,64.733,60.762,61.355,194067,0
2014-04-07,61.061,61.937,59.247,60.365,198089,0
2014-04-08,60.557,62.092,59.528,61.937,230780,0
2014-04-09,62.297,63.132,61.792,63.035,119118,0
2014-04-10,62.8,62.8,60.478,60.537,177080,0
2014-04-11,59.955,60.802,58.209,58.458,188039,0
2014-04-14,58.711,59.376,57.41,58.228,209903,0
2014-04-15,58.071,59.286,56.635,58.945,331059,0
2014-04-16,58.761,59.606,58.294,59.383,242648,0
2014-04-17,59.247,59.927,58.887,59.654,292399,0
2014-04-21,60.228,61.878,59.931,61.2,263799,0
2014-04-22,61.161,62.996,60.129,62.335,164348,0
2014-04-23,62.121,62.889,61.117,61.723,250116,0
2014-04-24,62.277,62.297,60.753,61.763,177287,0
2014-04-25,60.984,62.092,59.306,59.674,177241,0
2014-04-28,59.625,60.238,57.46,57.684,314074,0
2014-04-29,58.219,59.429,56.536,56.741,461162,0
2014-04-30,41.978,46.825,36.974,45.873,5591910,0
2014-05-01,45.785,48.521,45.688,47.95,1130968,0
2014-05-02,48.381,49.197,47.456,47.649,634000,0
2014-05-05,46.941,48.036,46.912,47.32,410065,0
2014-05-06,46.805,47.465,46.552,46.658,508604,0
2014-05-07,46.854,48.302,46.678,48.144,544343,0
2014-05-08,48.244,49.297,47.816,47.885,416207,0
2014-05-09,47.417,48.779,47.301,48.006,337305,0
2014-05-12,48.194,50.146,47.979,49.622,334210,0
2014-05-13,49.632,50.427,49.311,49.504,526399,0
2014-05-14,49.235,49.32,47.484,47.629,399471,0
2014-05-15,47.387,48.263,46.3,47.895,391169,0
2014-05-16,48.006,48.263,47.164,47.875,220254,0
2014-05-19,47.875,49.207,47.708,48.75,312226,0
2014-05-20,48.463,48.901,47.35,47.718,354365,0
2014-05-21,48.086,48.492,47.046,47.552,235751,0
2014-05-22,47.629,48.65,47.533,47.679,201026,0
2014-05-23,47.679,48.799,47.457,48.409,295199,0
2014-05-27,48.69,49.504,48.218,49.177,340874,0
2014-05-28,48.997,49.302,48.659,49.107,266962,0
2014-05-29,49.197,50.488,48.997,49.376,255152,0
2014-05-30,49.499,49.555,48.721,48.938,357348,0
2014-06-02,49.057,49.406,47.346,47.783,280763,0
2014-06-03,47.706,49.137,47.326,48.816,240420,0
2014-06-04,48.649,50.586,48.252,50.38,263909,0
2014-06-05,50.46,52.436,50.158,52.171,408985,0
2014-06-06,52.686,53.954,52.238,53.377,458810,0
2014-06-09,53.844,54.577,53.436,54.48,350787,0
2014-06-10,54.907,54.947,53.72,54.46,387187,0
2014-06-11,54.283,55.52,54.224,55.373,284920,0
2014-06-12,55.345,56.921,54.888,56.404,482653,0
2014-06-13,56.804,57.273,55.665,56.444,392879,0
2014-06-16,55.841,57.807,55.841,56.298,425174,0
2014-06-17,56.133,58.487,55.761,57.943,311193,0
2014-06-18,57.953,58.313,56.103,56.678,251776,0
2014-06-19,56.29,56.843,55.646,56.698,120825,0
2014-06-20,57.105,57.105,56.212,56.775,290745,0
2014-06-23,56.707,57.321,55.87,56.746,284831,0
2014-06-24,56.678,57.086,55.013,55.219,299491,0
2014-06-25,54.615,55.783,54.138,55.763,202926,0
2014-06-26,55.783,55.87,54.557,55.227,124519,0
2014-06-27,54.81,55.675,54.499,55.606,312806,0
2014-06-30,55.393,56.365,55.091,55.996,189258,0
2014-07-01,56.669,58.73,56.344,57.407,378562,0
2014-07-02,57.283,57.72,56.727,57.144,218152,0
2014-07-03,57.475,57.788,57.066,57.681,125694,0
2014-07-07,57.542,57.612,56.551,56.862,167388,0
2014-07-08,56.561,56.561,54.7,54.878,363448,0
2014-07-09,55.023,55.725,54.091,55.53,209787,0
2014-07-10,54.303,55.948,54.002,55.189,179959,0
2014-07-11,55.052,55.675,54.138,54.8,122800,0
2014-07-14,55.52,55.52,53.73,54.341,299241,0
2014-07-15,54.273,54.78,52.913,53.496,262019,0
2014-07-16,54.81,54.81,53.14,53.624,152722,0
2014-07-17,53.243,54.012,52.436,52.657,252107,0
2014-07-18,52.582,54.176,52.582,53.515,263017,0
2014-07-21,53.243,54.061,52.966,53.68,208491,0
2014-07-22,53.864,55.725,53.416,55.1,268063,0
2014-07-23,55.072,55.072,51.732,51.899,210037,0
2014-07-24,51.859,52.715,51.599,51.988,153868,0
2014-07-25,51.191,51.432,50.208,50.302,214425,0
2014-07-28,50.218,52.336,50.021,51.978,297074,0
2014-07-29,52.007,53.048,50.556,50.684,541702,0
2014-07-30,55.013,58.177,53.057,56.493,747032,0
2014-07-31,55.831,56.035,52.326,52.386,375595,0
2014-08-01,52.297,52.923,51.83,52.534,248592,0
2014-08-04,52.913,54.032,51.667,53.894,332028,0
2014-08-05,53.436,54.283,53.147,53.73,207820,0
2014-08-06,53.757,54.74,53.164,53.614,182206,0
2014-08-07,53.954,54.081,52.676,52.785,159508,0
2014-08-08,52.785,53.964,52.326,53.72,336704,0
2014-08-11,54.061,54.858,53.348,54.243,137849,0
2014-08-12,54.032,54.548,53.145,53.594,210131,0
2014-08-13,53.944,54.652,53.757,53.982,168922,0
2014-08-14,53.874,54.322,53.418,53.564,115408,0
2014-08-15,54.253,54.322,52.553,53.243,234888,0
2014-08-18,53.854,54.46,53.048,54.341,134118,0
2014-08-19,54.263,55.803,54.195,55.675,180385,0
2014-08-20,56.016,62.808,55.977,57.632,1937469,0
2014-08-21,57.331,58.187,55.657,57.017,261569,0
2014-08-22,56.61,58.389,56.212,57.592,235921,0
2014-08-25,57.903,57.903,56.355,56.999,196968,0
2014-08-26,56.941,59.159,56.541,57.73,316621,0
2014-08-27,57.75,58.12,56.88,57.143,100996,0
2014-08-28,56.715,57.923,56.608,57.446,144044,0
2014-08-29,57.681,58.4,57.513,58.294,190573,0
2014-09-02,58.499,58.695,57.456,58.08,134860,0
2014-09-03,58.275,58.549,56.998,57.416,211672,0
2014-09-04,57.203,58.529,57.095,57.991,176087,0
2014-09-05,57.662,59.035,57.513,58.752,146905,0
2014-09-08,58.908,58.908,57.652,58.12,124910,0
2014-09-09,57.943,58.001,57.046,57.123,109518,0
2014-09-10,57.095,57.376,55.885,56.238,136011,0
2014-09-11,55.974,56.5,55.632,56.268,200744,0
2014-09-12,56.371,56.371,55.095,55.475,143266,0
2014-09-15,55.322,56.041,53.886,53.956,125249,0
2014-09-16,53.712,54.551,53.457,53.876,513806,0
2014-09-17,53.994,55.565,53.692,55.007,205782,0
2014-09-18,55.292,55.774,54.941,55.388,185390,0
2014-09-19,55.258,55.759,53.644,53.856,370255,0
2014-09-22,53.585,53.956,52.903,53.145,174946,0
2014-09-23,52.854,53.911,52.676,52.765,174382,0
2014-09-24,52.795,53.759,52.415,53.323,139528,0
2014-09-25,53.294,53.378,52.415,52.864,243555,0
2014-09-26,53.175,54.193,53.119,54.132,165865,0
2014-09-29,53.497,54.774,53.031,54.132,191246,0
2014-09-30,54.122,54.325,52.464,52.571,257463,0
2014-10-01,52.454,53.16,51.669,51.808,284274,0
2014-10-02,51.576,53.722,51.245,53.595,330803,0
2014-10-03,54.16,54.834,53.427,53.437,169300,0
2014-10-06,53.731,54.609,52.123,52.14,228006,0
2014-10-07,51.538,52.219,50.445,50.474,182452,0
2014-10-08,50.66,52.586,49.995,52.065,255406,0
2014-10-09,51.966,52.237,49.449,49.528,283422,0
2014-10-10,47.519,47.519,43.842,43.842,666919,0
2014-10-13,43.91,44.028,41.443,41.718,513111,0
2014-10-14,42.185,43.073,41.679,42.04,479038,0
2014-10-15,41.718,43.171,41.718,43.014,482059,0
2014-10-16,43.453,45.559,42.089,45.294,284036,0
2014-10-17,46.417,48.695,45.822,45.938,353920,0
2014-10-20,45.735,47.402,44.73,47.07,281861,0
2014-10-21,47.49,48.526,47.372,48.483,182830,0
2014-10-22,47.07,49.486,47.07,47.442,211140,0
2014-10-23,48.094,49.839,48.094,49.009,155154,0
2014-10-24,49.209,49.478,48.62,48.989,152529,0
2014-10-27,48.69,49.139,48.034,49.019,144334,0
2014-10-28,49.508,50.96,48.779,50.786,167388,0
2014-10-29,50.317,51.117,49.294,50.152,214431,0
2014-10-30,49.228,49.791,47.977,48.931,392585,0
2014-10-31,49.119,52.123,47.586,49.109,890317,0
2014-11-03,48.959,50.162,48.4,48.799,335793,0
2014-11-04,48.561,50.346,48.217,50.289,293952,0
2014-11-05,50.737,51.927,50.083,51.818,236350,0
2014-11-06,51.818,52.123,50.297,51.255,242456,0
2014-11-07,51.275,51.693,49.616,50.99,351071,0
2014-11-10,50.747,52.169,50.464,50.931,194306,0
2014-11-11,50.99,51.235,50.531,50.699,168843,0
2014-11-12,50.747,51.31,50.356,50.729,134157,0
2014-11-13,50.679,51.069,49.309,49.399,200808,0
2014-11-14,49.342,49.598,48.31,48.75,651581,0
2014-11-17,48.433,48.912,47.792,48.591,249935,0
2014-11-18,48.76,49.763,48.69,49.304,251521,0
2014-11-19,49.246,49.337,48.157,48.76,192796,0
2014-11-20,48.443,49.323,48.33,49.069,109041,0
2014-11-21,49.938,50.073,48.71,49.059,172348,0
2014-11-24,49.139,49.538,48.989,49.429,163859,0
2014-11-25,49.578,50.653,48.891,49.098,200059,0
2014-11-26,48.559,50.604,48.559,50.486,276592,0
2014-11-28,50.682,50.74,48.911,49.028,123290,0
2014-12-01,49.968,49.968,48.268,48.875,228689,0
2014-12-02,49.256,49.849,48.875,49.665,128005,0
2014-12-03,49.802,51.444,49.802,51.21,171715,0
2014-12-04,51.131,51.394,50.486,51.344,248638,0
2014-12-05,51.434,52.244,51.21,51.982,149785,0
2014-12-08,51.765,52.432,50.353,50.935,148367,0
2014-12-09,50.194,51.992,49.323,51.962,257258,0
2014-12-10,51.982,52.002,50.358,50.515,200317,0
2014-12-11,50.779,51.824,50.281,50.387,127880,0
2014-12-12,49.616,50.692,49.538,49.792,286391,0
2014-12-15,49.889,50.769,48.875,49.178,260013,0
2014-12-16,48.958,50.294,48.471,49.369,155160,0
2014-12-17,49.675,50.407,48.49,50.338,194733,0
2014-12-18,51.229,51.249,50.056,51.103,134574,0
2014-12-19,51.111,51.111,49.607,50.467,364632,0
2014-12-22,50.916,52.021,50.243,51.943,137278,0
2014-12-23,52.332,52.978,51.093,51.384,124673,0
2014-12-24,51.581,52.501,51.024,52.051,94842,0
2014-12-26,52.186,52.264,51.384,51.785,67031,0
2014-12-29,51.795,52.402,50.945,51.259,123869,0
2014-12-30,51.181,51.698,50.75,51.131,105691,0
2014-12-31,51.384,52.186,50.476,50.574,254724,0
2015-01-02,51.024,51.516,49.409,50.524,222006,0
2015-01-05,50.154,51.131,49.294,49.409,182389,0
2015-01-06,49.389,49.773,48.728,49.36,233116,0
2015-01-07,49.645,49.811,48.896,49.369,240785,0
2015-01-08,49.821,50.755,49.332,50.164,248528,0
2015-01-09,50.154,50.437,49.098,49.607,167991,0
2015-01-12,49.409,49.626,48.189,49.068,172986,0
2015-01-13,49.607,50.74,48.559,49.665,262680,0
2015-01-14,48.911,49.821,48.856,49.429,244488,0
2015-01-15,49.607,49.939,48.569,48.875,203394,0
2015-01-16,48.797,50.309,48.797,50.194,226318,0
2015-01-20,49.909,51.024,49.246,50.574,181591,0
2015-01-21,50.29,52.051,49.929,51.795,267157,0
2015-01-22,52.129,52.442,49.958,52.274,237508,0
2015-01-23,52.289,53.05,51.571,52.694,173896,0
2015-01-26,52.713,53.653,51.601,53.164,139007,0
2015-01-27,52.284,53.125,51.834,52.997,206396,0
2015-01-28,53.417,53.615,51.66,51.795,162935,0
2015-01-29,51.834,52.579,50.732,52.511,122278,0
2015-01-30,52.09,53.027,50.348,50.417,195163,0
2015-02-02,50.486,52.1,49.715,51.962,252233,0
2015-02-03,52.071,53.467,51.484,52.872,244039,0
2015-02-04,52.461,54.005,51.791,53.312,342719,0
2015-02-05,53.907,53.907,49.266,50.857,840804,0
2015-02-06,50.682,52.664,50.281,51.374,437390,0
2015-02-09,51.315,52.389,50.358,50.457,378509,0
2015-02-10,50.653,51.239,49.948,50.896,285028,0
2015-02-11,50.779,53.427,50.692,53.056,343095,0
2015-02-12,53.312,54.219,53.066,53.789,178112,0
2015-02-13,53.76,54.688,53.258,53.497,195920,0
2015-02-17,53.203,54.592,53.154,54.142,146165,0
2015-02-18,53.907,54.317,52.921,53.293,134249,0
2015-02-19,53.056,53.368,52.588,53.193,185738,0
2015-02-20,53.283,53.76,52.392,53.427,158742,0
2015-02-23,53.174,54.064,52.451,54.005,219374,0
2015-02-24,53.847,55.862,53.546,55.598,234939,0
2015-02-25,55.382,55.706,53.992,54.305,126347,0
2015-02-26,54.148,54.923,53.392,53.776,240758,0
2015-02-27,54.226,54.61,53.688,53.737,215088,0
2015-03-02,53.814,55.207,53.756,54.971,214082,0
2015-03-03,55.089,55.089,54.197,54.482,189378,0
2015-03-04,54.245,55.334,53.482,55.197,165079,0
2015-03-05,55.207,55.666,53.953,55.01,173857,0
2015-03-06,54.56,55.127,54.081,54.903,115260,0
2015-03-09,55.167,55.372,54.383,55.079,130777,0
2015-03-10,54.56,55.412,54.324,54.61,185497,0
2015-03-11,54.853,55.315,53.631,53.678,311680,0
2015-03-12,54.197,54.883,53.12,54.473,327198,0
2015-03-13,53.963,54.745,53.139,54.403,178556,0
2015-03-16,54.638,55.902,54.638,54.962,161915,0
2015-03-17,54.696,55.089,54.187,55.03,130369,0
2015-03-18,54.725,55.226,53.923,54.953,143333,0
2015-03-19,54.853,56.479,54.383,56.324,165283,0
2015-03-20,56.686,57.507,55.921,56.343,363746,0
2015-03-23,56.206,56.647,55.627,55.921,142313,0
2015-03-24,55.774,56.127,54.893,55.197,126897,0
2015-03-25,55.147,55.696,51.797,52.15,225211,0
2015-03-26,51.7,51.777,50.603,51.365,269108,0
2015-03-27,49.555,51.767,48.514,51.475,469920,0
2015-03-30,51.915,52.132,50.271,51.767,188764,0
2015-03-31,51.288,51.856,50.906,51.014,168808,0
2015-04-01,50.994,51.365,49.465,50.221,196217,0
2015-04-02,49.731,50.622,49.252,49.465,232969,0
2015-04-06,49.064,50.014,48.812,49.595,266455,0
2015-04-07,49.633,50.172,49.252,49.426,205717,0
2015-04-08,49.525,49.937,49.224,49.545,175493,0
2015-04-09,49.545,50.004,49.164,49.857,98111,0
2015-04-10,49.966,50.073,49.252,49.867,216634,0
2015-04-13,50.034,50.759,49.819,50.221,176514,0
2015-04-14,50.054,50.142,48.907,49.319,172531,0
2015-04-15,49.643,52.013,49.595,51.757,370435,0
2015-04-16,51.356,52.678,51.356,52.296,280895,0
2015-04-17,51.885,52.797,50.779,51.25,245219,0
2015-04-20,51.425,52.959,51.316,52.385,171794,0
2015-04-21,52.826,52.826,51.935,52.122,193236,0
2015-04-22,52.267,52.524,51.098,52.287,127522,0
2015-04-23,51.925,52.365,50.837,51.024,188153,0
2015-04-24,51.171,52.16,48.807,49.174,240106,0
2015-04-27,49.154,50.642,48.486,49.024,276867,0
2015-04-28,49.396,49.819,48.643,49.682,349650,0
2015-04-29,49.465,50.202,47.007,48.223,600695,0
2015-04-30,48.773,51.885,48.193,48.476,697989,0
2015-05-01,48.643,49.956,48.427,49.416,348022,0
2015-05-04,49.485,49.771,48.361,48.733,441129,0
2015-05-05,48.446,49.114,48.005,48.193,264311,0
2015-05-06,47.881,49.154,47.497,49.084,309889,0
2015-05-07,49.164,50.231,48.821,49.084,188383,0
2015-05-08,49.555,50.221,48.964,49.233,181515,0
2015-05-11,48.763,49.751,48.663,49.144,136800,0
2015-05-12,49.094,49.623,48.713,49.224,150380,0
2015-05-13,49.406,50.241,49.376,49.416,141394,0
2015-05-14,49.575,50.241,49.505,50.162,164159,0
2015-05-15,50.386,50.662,50.073,50.357,191420,0
2015-05-18,50.152,51.846,50.152,51.073,312109,0
2015-05-19,51.004,51.797,49.505,49.721,186371,0
2015-05-20,49.692,50.073,48.633,49.044,273296,0
2015-05-21,48.861,49.084,48.603,48.964,169877,0
2015-05-22,48.974,49.224,48.495,48.831,195706,0
2015-05-26,48.773,48.773,47.831,48.311,215890,0
2015-05-27,48.486,50.618,48.203,50.569,203480,0
2015-05-28,50.559,51.323,50.303,50.677,243805,0
2015-05-29,50.756,50.765,49.745,49.842,158161,0
2015-06-01,50.147,50.803,49.598,49.901,202954,0
2015-06-02,49.774,49.998,49.011,49.235,234087,0
2015-06-03,49.176,49.588,49.076,49.369,142070,0
2015-06-04,49.226,49.931,48.495,48.724,176287,0
2015-06-05,48.604,49.026,47.937,48.123,336790,0
2015-06-08,48.351,48.351,47.368,47.407,180565,0
2015-06-09,47.417,47.652,46.121,47.377,268644,0
2015-06-10,47.909,48.515,47.231,47.78,682743,0
2015-06-11,48.064,48.114,47.417,47.976,274240,0
2015-06-12,47.937,48.351,47.485,47.8,236984,0
2015-06-15,47.368,49.156,46.966,48.351,247984,0
2015-06-16,48.243,48.585,47.761,48.203,166613,0
2015-06-17,48.114,48.193,47.761,47.82,128932,0
2015-06-18,47.79,48.143,47.602,47.79,297886,0
2015-06-19,47.741,48.243,47.073,47.79,402783,0
2015-06-22,48.094,48.094,47.231,47.457,204599,0
2015-06-23,47.525,47.525,46.877,46.966,304283,0
2015-06-24,46.897,47.004,45.905,46.307,238411,0
2015-06-25,46.592,46.907,46.111,46.121,303691,0
2015-06-26,46.111,46.171,44.225,44.243,909953,0
2015-06-29,43.931,47.919,42.732,44.158,285971,0
2015-06-30,44.412,45.09,44.019,44.363,340091,0
2015-07-01,44.59,44.942,43.47,43.862,252160,0
2015-07-02,44.138,44.138,43.341,43.47,207043,0
2015-07-06,43.008,43.529,42.3,42.742,217636,0
2015-07-07,42.732,42.929,41.299,42.518,150623,0
2015-07-08,41.987,42.31,40.829,41.565,309699,0
2015-07-09,42.528,42.528,40.436,40.514,242790,0
2015-07-10,40.858,41.555,40.209,40.278,426411,0
2015-07-13,40.475,42.772,39.984,40.258,437817,0
2015-07-14,40.268,41.201,39.994,41.093,261089,0
2015-07-15,41.093,41.377,39.778,40.013,185356,0
2015-07-16,40.975,40.975,39.504,39.688,163759,0
2015-07-17,39.728,39.728,38.973,39.09,257863,0
2015-07-20,39.197,39.227,38.423,38.481,184027,0
2015-07-21,38.345,38.58,38.166,38.235,364185,0
2015-07-22,37.834,38.148,36.655,38.079,292999,0
2015-07-23,38.255,39.266,38.089,38.913,255113,0
2015-07-24,38.796,39.022,37.804,38.019,229550,0
2015-07-27,37.853,38.345,37.549,38.039,271306,0
2015-07-28,38.225,38.638,37.422,38.325,327013,0
2015-07-29,38.225,38.355,37.441,37.873,399116,0
2015-07-30,37.431,43.077,36.813,38.737,808113,0
2015-07-31,38.697,39.425,37.971,38.059,347688,0
2015-08-03,37.913,38.54,37.224,37.598,341399,0
2015-08-04,37.695,37.951,36.744,36.813,253788,0
2015-08-05,37.028,38.648,36.764,37.893,244522,0
2015-08-06,37.981,38.403,37.431,38.109,206854,0
2015-08-07,37.913,39.09,37.804,38.677,325077,0
2015-08-10,38.983,39.856,38.983,39.276,222828,0
2015-08-11,38.963,39.718,38.325,38.325,232582,0
2015-08-12,38.089,39.296,37.647,38.993,286174,0
2015-08-13,39.169,39.336,38.089,38.099,228837,0
2015-08-14,38.185,38.727,37.804,38.501,119461,0
2015-08-17,38.295,39.042,38.01,39.022,198794,0
2015-08-18,38.983,39.237,37.422,37.559,186369,0
2015-08-19,37.539,38.432,37.118,37.705,246151,0
2015-08-20,37.254,37.49,36.556,36.586,214580,0
2015-08-21,35.937,37.774,35.643,36.861,216516,0
2015-08-24,35.544,38.099,35.388,36.272,319197,0
2015-08-25,36.695,37.431,35.525,35.604,222319,0
2015-08-26,36.439,37.148,35.753,36.929,232505,0
2015-08-27,37.068,38.059,36.469,37.971,230568,0
2015-08-28,37.863,38.883,37.834,38.55,214172,0
2015-08-31,38.305,38.943,38.119,38.54,165593,0
2015-09-01,37.675,38.786,37.569,37.883,287601,0
2015-09-02,38.305,38.57,37.598,38.54,197062,0
2015-09-03,38.687,39.65,38.59,39.425,164778,0
2015-09-04,38.903,39.6,38.903,38.973,143291,0
2015-09-08,39.54,40.839,39.465,40.74,162336,0
2015-09-09,41.044,41.299,39.925,40.347,202969,0
2015-09-10,40.347,40.72,39.738,40.121,152504,0
2015-09-11,39.808,40.612,39.718,40.543,109989,0
2015-09-14,40.622,40.819,39.984,40.121,144105,0
2015-09-15,40.347,41.397,40.347,40.848,170584,0
2015-09-16,40.789,41.251,40.661,41.192,105203,0
2015-09-17,41.074,42.017,40.877,41.319,171414,0
2015-09-18,41.093,41.26,40.74,41.093,314182,0
2015-09-21,41.387,42.017,41.133,41.456,332002,0
2015-09-22,41.064,41.064,39.866,40.377,179242,0
2015-09-23,40.436,40.582,39.768,39.885,161869,0
2015-09-24,39.485,40.372,38.968,40.013,150110,0
2015-09-25,40.426,41.143,40.171,40.78,165900,0
2015-09-28,40.592,40.848,39.964,39.994,183336,0
2015-09-29,40.023,40.367,39.748,40.219,123940,0
2015-09-30,40.572,41.684,39.56,41.406,179750,0
2015-10-01,41.387,41.387,39.485,40.258,215395,0
2015-10-02,39.984,41.526,39.688,41.486,125774,0
2015-10-05,41.733,42.577,41.496,42.419,140541,0
2015-10-06,42.419,42.577,41.713,42.528,191360,0
2015-10-07,42.782,43.743,42.31,43.715,129746,0
2015-10-08,43.568,44.471,43.262,44.412,135041,0
2015-10-09,44.234,44.412,43.391,43.753,123940,0
2015-10-12,43.637,43.872,43.008,43.048,131097,0
2015-10-13,42.635,43.361,42.635,42.762,114063,0
2015-10-14,42.909,45.454,42.909,45.1,408079,0
2015-10-15,45.256,46.582,44.972,46.485,207554,0
2015-10-16,46.553,46.553,45.374,46.345,183010,0
2015-10-19,46.21,46.72,45.532,45.983,119173,0
2015-10-20,45.856,46.465,45.629,45.875,78306,0
2015-10-21,46.181,46.621,44.922,45.444,97054,0
2015-10-22,45.905,46.976,45.905,46.926,155412,0
2015-10-23,47.142,47.82,46.631,47.525,118952,0
2015-10-26,47.407,47.407,45.875,46.121,146548,0
2015-10-27,45.846,46.385,44.824,44.992,282916,0
2015-10-28,45.09,45.444,44.431,45.148,331087,0
2015-10-29,49.076,49.186,46.23,49.036,516540,0
2015-10-30,49.146,50.236,49.146,49.695,230467,0
2015-11-02,49.645,50.891,49.206,50.087,184484,0
2015-11-03,49.793,50.795,49.675,50.461,242993,0
2015-11-04,50.628,50.717,49.901,50.569,122174,0
2015-11-05,50.441,51.001,49.842,50.559,118543,0
2015-11-06,50.207,51.855,49.745,51.786,181481,0
2015-11-09,51.6,52.032,50.187,50.207,294068,0
2015-11-10,49.705,50.097,49.116,49.369,167631,0
2015-11-11,49.369,50.107,49.369,49.616,119662,0
2015-11-12,49.322,49.558,48.694,48.832,142070,0
2015-11-13,48.595,49.705,48.381,49.196,202360,0
2015-11-16,49.066,49.518,45.012,49.399,97359,0
2015-11-17,49.369,50.266,49.186,49.302,130459,0
2015-11-18,49.588,50.677,49.046,50.648,106729,0
2015-11-19,50.727,50.873,49.941,50.549,98583,0
2015-11-20,50.756,51.718,50.549,50.902,74547,0
2015-11-23,48.871,50.107,48.044,49.409,171093,0
2015-11-24,49.351,50.107,48.88,49.851,126183,0
2015-11-25,49.735,50.237,49.557,49.988,101601,0
2015-11-27,49.891,50.561,49.784,50.392,61976,0
2015-11-30,50.502,51.131,50.353,50.885,187251,0
2015-12-01,51.034,51.653,50.738,51.063,112706,0
2015-12-02,51.111,51.529,50.748,50.855,79985,0
2015-12-03,51.279,51.643,49.803,49.96,102619,0
2015-12-04,49.911,51.367,49.813,51.298,189587,0
2015-12-07,51.26,51.26,49.784,50.178,171198,0
2015-12-08,49.715,49.779,48.974,49.378,93944,0
2015-12-09,49.243,49.398,48.08,48.317,149151,0
2015-12-10,48.229,49.253,46.821,48.741,186437,0
2015-12-11,47.775,48.81,46.997,47.185,166524,0
2015-12-14,47.135,47.135,45.856,46.288,176691,0
2015-12-15,46.555,47.687,45.787,46.417,131572,0
2015-12-16,46.623,47.391,45.502,47.165,177394,0
2015-12-17,47.363,47.805,46.633,47.076,207773,0
2015-12-18,47.076,48.169,46.367,46.614,534318,0
2015-12-21,47.066,47.647,46.821,47.578,151792,0
2015-12-22,47.558,48.711,46.91,48.552,165934,0
2015-12-23,48.681,48.681,48.01,48.492,101296,0
2015-12-24,48.492,50.138,48.453,49.418,133469,0
2015-12-28,49.272,49.803,49.204,49.695,125403,0
2015-12-29,49.911,50.581,49.66,50.382,98479,0
2015-12-30,50.392,50.412,49.408,49.517,75017,0
2015-12-31,49.408,49.408,47.835,47.865,76133,0
2016-01-04,46.91,47.353,46.278,47.195,144763,0
2016-01-05,47.293,47.775,46.452,46.919,117084,0
2016-01-06,46.102,46.102,44.124,44.379,160260,0
2016-01-07,43.485,44.115,43.072,43.661,177196,0
2016-01-08,45.57,46.082,43.583,43.868,172208,0
2016-01-11,44.23,44.871,43.888,44.597,137634,0
2016-01-12,45.099,45.109,43.729,44.26,121677,0
2016-01-13,44.418,44.832,42.481,42.667,110946,0
2016-01-14,43.111,43.365,42.232,42.549,196185,0
2016-01-15,41.318,42.185,39.585,42.058,178939,0
2016-01-19,42.658,42.795,41.614,42.232,241708,0
2016-01-20,41.75,43.838,41.75,42.932,203193,0
2016-01-21,43.151,43.808,42.361,42.892,278567,0
2016-01-22,43.455,43.534,42.854,43.505,160462,0
2016-01-25,43.335,44.015,43.141,43.315,110154,0
2016-01-26,43.573,44.685,43.325,44.085,93972,0
2016-01-27,43.758,44.115,43.042,43.17,110287,0
2016-01-28,43.544,44.734,43.485,44.28,84377,0
2016-01-29,44.508,46.397,44.154,46.347,98377,0
2016-02-01,45.895,46.258,45.119,46.043,91498,0
2016-02-02,45.453,45.748,43.45,43.818,97343,0
2016-02-03,44.399,44.676,42.785,43.71,109451,0
2016-02-04,43.632,44.085,43.141,43.72,157329,0
2016-02-05,39.37,43.957,38.907,42.687,407342,0
2016-02-08,41.958,42.166,40.187,41.466,185613,0
2016-02-09,40.846,41.684,40.59,40.974,118219,0
2016-02-10,41.112,42.745,40.381,42.322,190662,0
2016-02-11,41.152,43.275,40.841,42.873,173121,0
2016-02-12,43.305,43.305,41.654,42.892,99533,0
2016-02-16,43.375,45.01,42.982,44.782,146827,0
2016-02-17,45.05,45.851,44.538,45.353,137916,0
2016-02-18,45.323,45.669,44.35,44.448,73747,0
2016-02-19,44.399,45.393,40.846,44.685,78306,0
2016-02-22,45.05,45.453,44.468,44.676,80117,0
2016-02-23,44.35,44.772,44.015,44.025,61710,0
2016-02-24,43.505,43.838,43.032,43.72,130791,0
2016-02-25,43.928,44.795,43.607,44.728,50357,0
2016-02-26,44.944,45.753,44.59,45.161,87635,0
2016-02-29,45.161,46.465,45.142,45.24,173301,0
2016-03-01,45.802,46.731,45.103,46.721,84152,0
2016-03-02,46.583,47.245,46.179,47.155,99264,0
2016-03-03,47.235,47.916,46.691,47.758,131304,0
2016-03-04,47.807,48.686,46.889,48.192,100524,0
2016-03-07,47.974,48.252,47.115,47.817,98166,0
2016-03-08,47.432,47.993,45.566,47.372,109283,0
2016-03-09,47.609,47.758,46.681,46.909,54827,0
2016-03-10,47.145,48.361,45.921,46.395,71377,0
2016-03-11,46.859,47.807,46.475,47.807,71503,0
2016-03-14,47.709,47.837,47.269,47.629,94145,0
2016-03-15,47.412,47.758,47.334,47.679,86265,0
2016-03-16,47.49,48.736,47.49,48.428,154710,0
2016-03-17,48.361,48.855,47.044,48.696,116689,0
2016-03-18,48.95,49.23,48.676,49.02,200842,0
2016-03-21,48.696,48.896,47.443,48.646,126616,0
2016-03-22,48.381,48.785,47.906,48.418,71804,0
2016-03-23,48.271,48.477,47.432,47.432,110919,0
2016-03-24,47.086,47.777,46.764,47.767,89550,0
2016-03-28,48.003,48.003,47.066,47.412,44138,0
2016-03-29,47.5,49.095,47.115,48.99,143278,0
2016-03-30,49.337,49.337,48.82,49.11,63535,0
2016-03-31,49.13,49.288,48.636,49.02,73897,0
2016-04-01,48.516,49.356,48.182,49.327,89694,0
2016-04-04,47.945,49.04,47.471,47.974,118617,0
2016-04-05,47.569,48.566,47.569,48.013,91426,0
2016-04-06,47.993,48.147,47.235,47.767,107882,0
2016-04-07,47.559,47.579,46.415,46.514,119885,0
2016-04-08,47.036,47.056,46.189,46.81,120328,0
2016-04-11,47.046,47.294,46.405,46.505,56121,0
2016-04-12,46.475,48.172,45.971,46.435,102364,0
2016-04-13,46.751,48.013,45.01,48.013,134553,0
2016-04-14,47.817,47.817,46.505,46.642,92296,0
2016-04-15,46.375,46.534,45.507,45.517,148597,0
2016-04-18,45.348,46.375,45.348,46.325,73976,0
2016-04-19,46.514,46.661,44.48,44.775,99478,0
2016-04-20,44.708,45.596,44.391,45.024,147762,0
2016-04-21,45.103,45.103,44.232,44.46,142088,0
2016-04-22,44.401,45.881,44.401,45.773,116808,0
2016-04-25,45.537,46.266,45.074,45.368,106794,0
2016-04-26,45.527,47.066,45.318,46.149,123593,0
2016-04-27,46.021,47.056,45.201,46.169,230607,0
2016-04-28,45.832,46.129,44.58,44.864,241297,0
2016-04-29,48.766,49.308,45.625,47.629,457004,0
2016-05-02,47.719,47.719,44.737,47.461,136182,0
2016-05-03,47.135,47.382,46.711,46.869,102119,0
2016-05-04,46.405,47.255,46.05,46.179,101209,0
2016-05-05,46.208,46.296,45.299,45.318,113447,0
2016-05-06,44.914,45.497,44.42,45.279,182728,0
2016-05-09,45.368,46.276,45.024,45.862,98441,0
2016-05-10,45.625,46.701,44.976,46.41,75479,0
2016-05-11,46.296,46.859,46.144,46.218,97741,0
2016-05-12,46.455,46.573,44.678,45.044,78233,0
2016-05-13,44.894,46.455,44.894,45.891,129239,0
2016-05-16,46.001,46.691,45.423,46.276,91506,0
2016-05-17,46.149,46.78,45.064,45.328,107250,0
2016-05-18,45.211,46.701,44.884,46.325,68511,0
2016-05-19,46.001,46.395,45.27,45.635,82225,0
2016-05-20,45.891,47.412,45.783,47.382,117429,0
2016-05-23,47.549,48.222,47.452,47.669,95312,0
2016-05-24,47.739,49.663,47.499,49.269,150580,0
2016-05-25,49.445,49.534,48.656,48.676,57609,0
2016-05-26,48.616,49.271,48.576,48.756,86512,0
2016-05-27,48.536,49.422,48.536,49.091,88699,0
2016-05-31,48.775,49.486,48.775,49.377,100024,0
2016-06-01,49.121,50.001,48.742,49.991,163036,0
2016-06-02,49.706,50.363,49.157,50.031,112018,0
2016-06-03,50.141,50.387,49.496,50.151,88914,0
2016-06-06,50.151,51.15,49.706,50.181,134841,0
2016-06-07,50.417,50.942,49.736,50.774,134439,0
2016-06-08,50.764,51.812,50.536,51.793,176951,0
2016-06-09,51.347,53.12,51.307,52.931,241923,0
2016-06-10,52.317,52.872,51.517,52.506,170124,0
2016-06-13,52.11,52.951,51.575,52.842,156750,0
2016-06-14,52.743,54.04,52.056,53.802,297217,0
2016-06-15,54.159,54.159,53.496,53.733,119240,0
2016-06-16,53.376,53.713,52.664,53.663,127608,0
2016-06-17,53.663,53.663,52.16,52.536,136674,0
2016-06-20,53.218,53.663,52.536,52.586,98187,0
2016-06-21,52.625,53.051,52.486,52.842,62698,0
2016-06-22,52.911,53.644,52.427,52.506,76662,0
2016-06-23,51.902,52.971,51.517,52.566,213893,0
2016-06-24,50.507,51.11,49.171,49.882,179029,0
2016-06-27,49.201,49.201,46.518,46.924,191428,0
2016-06-28,47.696,48.84,47.073,48.446,175596,0
2016-06-29,48.775,49.226,48.29,48.546,185515,0
2016-06-30,48.34,49.556,47.943,49.556,369564,0
2016-07-01,49.31,49.932,48.951,49.576,104731,0
2016-07-05,49.191,49.261,48.041,48.4,83750,0
2016-07-06,48.031,48.932,47.221,48.536,62074,0
2016-07-07,48.746,49.536,48.586,48.835,82864,0
2016-07-08,49.011,50.705,48.752,50.377,117526,0
2016-07-11,50.725,51.822,50.473,51.822,182787,0
2016-07-12,52.169,52.317,50.992,51.13,154857,0
2016-07-13,51.467,51.595,50.882,51.12,106648,0
2016-07-14,51.783,52.021,50.822,51.635,56083,0
2016-07-15,51.952,52.199,50.487,51.734,70083,0
2016-07-18,52.09,53.546,51.902,53.188,153910,0
2016-07-19,53.061,53.486,53.011,53.198,66438,0
2016-07-20,53.663,54.832,53.248,54.08,114918,0
2016-07-21,54.001,54.476,53.356,53.556,89822,0
2016-07-22,53.466,54.1,52.634,53.792,91909,0
2016-07-25,53.861,54.871,53.861,54.13,97290,0
2016-07-26,54.366,55.327,54.259,55.247,89282,0
2016-07-27,55.327,56.058,54.654,55.822,129873,0
2016-07-28,55.683,56.366,54.496,56.277,239203,0
2016-07-29,57.374,58.998,56.048,56.484,471425,0
2016-08-01,56.337,57.118,55.95,56.563,84417,0
2016-08-02,56.088,56.287,52.994,54.346,170790,0
2016-08-03,54.139,54.851,52.951,54.802,115457,0
2016-08-04,54.822,55.168,54.505,54.841,66932,0
2016-08-05,55.07,55.861,54.871,55.703,90467,0
2016-08-08,55.94,56.228,55.119,55.198,116946,0
2016-08-09,55.188,56.802,54.881,56.523,149464,0
2016-08-10,56.573,56.573,55.733,56.425,115076,0
2016-08-11,56.543,57.198,56.504,56.593,111666,0
2016-08-12,56.623,56.89,56.268,56.623,80474,0
2016-08-15,56.713,57.028,56.445,56.643,57003,0
2016-08-16,56.405,56.504,56.029,56.327,64154,0
2016-08-17,56.118,56.287,55.578,56.158,70037,0
2016-08-18,56.238,56.861,56.128,56.763,66990,0
2016-08-19,56.753,57.307,56.63,56.89,72810,0
2016-08-22,56.783,57.713,55.455,57.643,90647,0
2016-08-23,57.998,58.256,57.356,57.683,121271,0
2016-08-24,57.573,58.286,57.513,57.802,57025,0
2016-08-25,57.643,58.286,57.365,58.218,61401,0
2016-08-26,58.088,58.573,57.533,58.028,65061,0
2016-08-29,58.208,58.513,57.344,57.909,95640,0
2016-08-30,58.008,58.644,57.522,57.742,74409,0
2016-08-31,57.791,58.178,57.315,57.929,71675,0
2016-09-01,57.879,58.624,57.431,58.594,36882,0
2016-09-02,58.704,59.1,58.088,58.863,125561,0
2016-09-06,58.91,59.17,58.048,58.524,56586,0
2016-09-07,58.524,58.813,57.742,58.793,94083,0
2016-09-08,58.484,58.863,58.018,58.763,71793,0
2016-09-09,58.118,58.208,56.997,57.096,143527,0
2016-09-12,56.858,58.238,56.283,58.198,96273,0
2016-09-13,58.038,58.833,57.041,57.354,97299,0
2016-09-14,57.236,57.652,56.829,57.582,53755,0
2016-09-15,57.811,58.709,57.482,58.444,46480,0
2016-09-16,58.733,59.02,57.85,58.94,189536,0
2016-09-19,59.219,60.434,58.934,60.321,129447,0
2016-09-20,60.508,60.866,60.082,60.36,122038,0
2016-09-21,60.131,61.193,60.022,61.163,164360,0
2016-09-22,61.203,61.917,60.568,61.689,169747,0
2016-09-23,61.501,61.788,60.797,60.915,206227,0
2016-09-26,60.568,60.568,59.655,59.755,72000,0
2016-09-27,59.815,60.955,59.526,60.876,85553,0
2016-09-28,61.193,61.957,60.617,60.935,127087,0
2016-09-29,60.984,61.471,60.082,61.024,80452,0
2016-09-30,61.411,62.75,61.183,62.522,123590,0
2016-10-03,62.512,63.286,62.016,63.256,276990,0
2016-10-04,63.682,63.842,62.105,63.276,163967,0
2016-10-05,63.366,63.643,63.048,63.226,177510,0
2016-10-06,63.386,63.514,62.325,63.107,185887,0
2016-10-07,63.008,63.732,61.684,63.534,147374,0
2016-10-10,63.613,64.208,62.76,62.78,250681,0
2016-10-11,62.404,62.522,61.649,61.937,190908,0
2016-10-12,61.917,61.917,61.009,61.471,94877,0
2016-10-13,61.491,62.409,60.607,62.334,109934,0
2016-10-14,62.492,63.842,61.798,62.334,128237,0
2016-10-17,62.095,62.542,61.649,61.699,40444,0
2016-10-18,62.443,62.691,61.947,62.492,104719,0
2016-10-19,62.245,63.038,61.302,62.938,53330,0
2016-10-20,62.591,63.236,61.352,61.798,229894,0
2016-10-21,61.352,62.045,60.807,61.699,121788,0
2016-10-24,62.195,63.038,61.898,62.443,111795,0
2016-10-25,62.294,63.038,62.294,62.84,78567,0
2016-10-26,62.294,63.434,62.294,63.286,95797,0
2016-10-27,63.633,63.732,62.492,63.286,181863,0
2016-10-28,64.08,64.576,62.691,63.633,275144,0
2016-10-31,63.633,64.129,63.137,63.931,161429,0
2016-11-01,63.881,64.027,62.095,62.394,192060,0
2016-11-02,62.245,63.187,61.649,61.848,146547,0
2016-11-03,61.996,62.591,61.302,62.443,175496,0
2016-11-04,62.443,64.03,62.294,63.187,182054,0
2016-11-07,64.377,64.626,63.931,64.327,195813,0
2016-11-08,63.782,64.526,63.584,63.881,103097,0
2016-11-09,62.691,64.476,61.818,64.228,207327,0
2016-11-10,64.873,64.923,61.749,61.848,325937,0
2016-11-11,61.848,64.873,61.848,64.377,211720,0
2016-11-14,64.923,65.468,64.278,64.923,139487,0
2016-11-15,65.072,65.518,63.931,64.972,122636,0
2016-11-16,64.923,66.063,64.626,65.568,103353,0
2016-11-17,66.063,66.609,64.972,65.865,114813,0
2016-11-18,65.865,66.757,65.269,66.461,141436,0
2016-11-21,66.51,67.254,66.163,66.461,134738,0
2016-11-22,66.857,67.65,66.236,67.403,150960,0
2016-11-23,67.254,68.841,66.807,67.949,136213,0
2016-11-25,68.196,68.196,66.708,68.047,44879,0
2016-11-28,67.879,68.226,66.91,67.929,83310,0
2016-11-29,67.879,68.176,67.14,67.53,69016,0
2016-11-30,68.027,68.027,66.685,66.885,90443,0
2016-12-01,66.984,67.182,62.76,63.008,264262,0
2016-12-02,62.81,63.977,61.265,63.158,149904,0
2016-12-05,63.555,65.046,63.058,64.947,96150,0
2016-12-06,64.996,66.487,64.251,66.238,132241,0
2016-12-07,66.586,67.457,65.245,67.132,128122,0
2016-12-08,66.984,69.196,66.388,69.12,241095,0
2016-12-09,69.37,69.37,67.481,68.126,166931,0
2016-12-12,67.829,68.698,66.288,66.835,151570,0
2016-12-13,66.984,67.829,66.636,66.785,172070,0
2016-12-14,66.586,67.083,66.239,66.636,108837,0
2016-12-15,66.735,69.567,66.388,68.673,195662,0
2016-12-16,68.673,68.873,67.679,67.978,232937,0
2016-12-19,67.879,69.567,67.108,67.929,144779,0
2016-12-20,68.076,68.524,67.58,67.978,95173,0
2016-12-21,68.126,68.176,67.182,67.232,112968,0
2016-12-22,67.829,68.923,67.382,67.779,129039,0
2016-12-23,67.629,68.326,67.382,68.076,62155,0
2016-12-27,68.176,68.773,67.58,68.673,109583,0
2016-12-28,68.673,68.673,67.282,67.382,124561,0
2016-12-29,67.58,68.276,67.033,68.276,85953,0
2016-12-30,68.326,68.326,66.835,67.432,137599,0
2017-01-03,67.978,68.027,66.488,67.53,161212,0
2017-01-04,67.629,67.779,66.537,67.083,166581,0
2017-01-05,66.735,67.083,65.294,65.741,186220,0
2017-01-06,65.692,67.232,65.493,66.984,91488,0
2017-01-09,66.984,67.779,66.81,66.984,96062,0
2017-01-10,67.083,67.307,66.785,67.182,106978,0
2017-01-11,67.382,68.126,67.083,68.027,80546,0
2017-01-12,67.779,67.829,66.288,67.58,70375,0
2017-01-13,67.679,69.02,67.679,68.573,57855,0
2017-01-17,68.475,69.07,66.935,67.132,101592,0
2017-01-18,67.58,68.873,67.009,68.226,74910,0
2017-01-19,67.829,68.475,67.182,67.729,76404,0
2017-01-20,67.829,69.22,67.829,68.524,77268,0
2017-01-23,68.176,68.923,67.804,68.524,101477,0
2017-01-24,68.823,70.462,68.524,70.164,147164,0
2017-01-25,70.811,71.755,70.214,71.456,203030,0
2017-01-26,71.655,71.655,70.761,71.158,99364,0
2017-01-27,70.959,72.102,70.959,72.052,103441,0
2017-01-30,71.406,71.755,68.623,69.916,228825,0
2017-01-31,69.867,70.86,68.823,70.462,113172,0
2017-02-01,70.86,72.202,70.363,71.953,188731,0
2017-02-02,61.667,66.586,61.12,64.251,741118,0
2017-02-03,64.4,67.729,64.4,67.182,275540,0
2017-02-06,67.182,67.382,65.543,65.791,217653,0
2017-02-07,65.791,67.083,65.791,66.288,112727,0
2017-02-08,66.238,67.53,66.139,67.182,182461,0
2017-02-09,67.232,68.076,65.891,65.99,140431,0
2017-02-10,66.238,66.685,65.642,66.388,84132,0
2017-02-13,66.537,66.785,65.592,65.791,109001,0
2017-02-14,65.493,65.642,64.847,65.096,128314,0
2017-02-15,65.195,65.841,64.897,65.444,155245,0
2017-02-16,65.543,65.692,64.847,65.444,135183,0
2017-02-17,65.444,65.592,64.89,65.344,136550,0
2017-02-21,65.444,65.592,64.797,65.592,186224,0
2017-02-22,65.543,66.189,65.096,65.692,110651,0
2017-02-23,65.592,66.338,65.096,65.493,148860,0
2017-02-24,64.985,65.932,64.238,65.234,139607,0
2017-02-27,64.985,65.533,64.438,64.636,139992,0
2017-02-28,64.388,64.686,61.194,62.943,246154,0
2017-03-01,63.641,64.288,63.392,63.989,167173,0
2017-03-02,64.039,64.188,62.645,63.143,104259,0
2017-03-03,63.292,63.79,62.247,62.396,93777,0
2017-03-06,61.898,62.57,61.251,62.296,100402,0
2017-03-07,62.247,63.143,61.898,62.197,108177,0
2017-03-08,62.346,63.043,62.346,62.545,121678,0
2017-03-09,62.346,63.392,62.296,62.645,93950,0
2017-03-10,62.993,64.139,62.993,63.939,134505,0
2017-03-13,64.238,64.686,63.989,64.587,115656,0
2017-03-14,64.438,64.438,63.74,64.388,87001,0
2017-03-15,64.686,66.33,64.188,66.13,188203,0
2017-03-16,66.38,66.628,65.434,65.682,87138,0
2017-03-17,65.782,67.176,65.632,66.878,287794,0
2017-03-20,66.878,67.475,66.28,66.33,71488,0
2017-03-21,66.529,66.728,63.441,63.591,149581,0
2017-03-22,63.591,64.039,62.894,63.79,79416,0
2017-03-23,63.591,64.238,62.794,63.641,57595,0
2017-03-24,64.039,64.764,63.641,64.039,84145,0
2017-03-27,62.993,64.438,62.52,63.989,102576,0
2017-03-28,63.89,64.936,63.292,64.736,75942,0
2017-03-29,64.587,64.736,64.139,64.438,50115,0
2017-03-30,64.587,65.035,64.139,64.886,77507,0
2017-03-31,64.836,65.732,64.487,65.483,129237,0
2017-04-03,64.936,65.583,63.79,63.89,230333,0
2017-04-04,63.591,64.388,63.194,63.84,137814,0
2017-04-05,64.039,64.438,62.943,62.943,104719,0
2017-04-06,62.993,64.139,62.346,64.089,98486,0
2017-04-07,63.74,64.96,63.74,64.736,156030,0
2017-04-10,64.736,65.184,63.591,63.89,60964,0
2017-04-11,63.591,64.288,62.495,64.188,75154,0
2017-04-12,64.139,64.636,63.093,63.292,58836,0
2017-04-13,63.093,63.641,61.898,62.445,78535,0
2017-04-17,62.695,63.491,62.595,63.392,61776,0
2017-04-18,62.844,63.69,62.744,63.641,97366,0
2017-04-19,63.989,64.686,63.89,64.188,102111,0
2017-04-20,64.636,65.533,64.188,65.483,102290,0
2017-04-21,65.134,65.483,64.487,65.234,91719,0
2017-04-24,66.18,66.803,65.782,66.43,174956,0
2017-04-25,66.778,68.022,66.678,66.878,105478,0
2017-04-26,66.828,67.426,65.732,66.928,150333,0
2017-04-27,67.326,68.471,67.326,67.624,160544,0
2017-04-28,69.018,71.26,65.533,65.682,268241,0
2017-05-01,66.08,66.08,63.367,64.139,242379,0
2017-05-02,64.089,64.089,63.143,63.641,144204,0
2017-05-03,63.043,63.143,61.65,62.595,138366,0
2017-05-04,62.794,63.241,62.147,62.695,72930,0
2017-05-05,62.794,63.342,62.396,63.292,108790,0
2017-05-08,63.193,66.621,62.993,65.981,299037,0
2017-05-09,66.23,66.529,64.836,65.085,207334,0
2017-05-10,65.434,66.678,65.384,65.981,126637,0
2017-05-11,65.782,66.529,65.259,66.18,121608,0
2017-05-12,66.031,66.578,65.732,66.28,104834,0
2017-05-15,66.28,67.973,66.28,67.026,136410,0
2017-05-16,67.276,67.574,66.928,67.475,104223,0
2017-05-17,66.23,66.928,64.288,64.338,137121,0
2017-05-18,64.487,65.957,64.487,65.832,165184,0
2017-05-19,66.13,66.628,64.985,65.035,140105,0
2017-05-22,65.184,66.33,65.184,65.682,109339,0
2017-05-23,65.782,65.832,64.497,65.632,99446,0
2017-05-24,65.782,66.529,65.334,66.18,98332,0
2017-05-25,66.43,67.126,66.18,66.778,62593,0
2017-05-26,66.618,66.968,66.119,66.818,126243,0
2017-05-30,66.668,67.217,66.468,66.768,104586,0
2017-05-31,67.167,67.167,66.419,66.818,234372,0
2017-06-01,67.067,67.716,66.526,67.616,115030,0
2017-06-02,67.866,68.814,67.217,68.065,115766,0
2017-06-05,68.015,68.564,67.467,67.516,88333,0
2017-06-06,67.117,68.614,67.117,68.015,94815,0
2017-06-07,68.165,69.562,68.165,68.964,58834,0
2017-06-08,69.013,70.91,68.739,70.71,133331,0
2017-06-09,70.96,71.758,66.968,67.267,260972,0
2017-06-12,67.067,68.065,65.421,67.566,203851,0
2017-06-13,68.015,68.29,66.568,66.718,111684,0
2017-06-14,66.818,67.067,64.922,65.52,157370,0
2017-06-15,64.373,66.269,63.09,63.724,231873,0
2017-06-16,63.325,64.323,62.826,63.524,235804,0
2017-06-19,63.924,64.772,63.669,64.472,84998,0
2017-06-20,64.323,64.672,62.725,62.926,91289,0
2017-06-21,63.075,63.774,62.476,62.626,104940,0
2017-06-22,62.626,63.574,62.292,62.726,277725,0
2017-06-23,62.876,66.169,62.876,65.82,527859,0
2017-06-26,66.319,73.006,66.269,72.606,865281,0
2017-06-27,73.554,74.902,73.006,74.702,877621,0
2017-06-28,75.401,75.85,73.654,75.101,420355,0
2017-06-29,75.7,75.7,72.207,73.954,295971,0
2017-06-30,74.203,74.203,72.008,72.756,416591,0
2017-07-03,73.355,73.355,70.91,71.309,128989,0
2017-07-05,71.608,73.255,71.01,73.155,216451,0
2017-07-06,72.307,73.554,71.958,72.507,105949,0
2017-07-07,72.856,74.004,72.856,73.904,173826,0
2017-07-10,73.854,74.303,72.507,73.355,163110,0
2017-07-11,73.305,74.203,72.856,73.904,131549,0
2017-07-12,74.802,75.6,74.503,75.6,196822,0
2017-07-13,75.8,77.297,74.852,77.247,193497,0
2017-07-14,77.796,78.594,77.048,78.32,261079,0
2017-07-17,78.395,79.193,77.397,78.794,152544,0
2017-07-18,78.295,78.644,77.397,78.594,114449,0
2017-07-19,78.894,80.989,78.744,80.591,249420,0
2017-07-20,80.591,82.637,79.493,82.088,202035,0
2017-07-21,82.237,82.287,80.94,81.389,174085,0
2017-07-24,81.589,82.187,80.442,81.589,168694,0
2017-07-25,79.842,80.74,75.65,77.447,315205,0
2017-07-26,77.796,78.47,77.097,77.297,301535,0
2017-07-27,77.447,77.447,75.101,76.898,272620,0
2017-07-28,76.099,76.099,70.391,72.407,540540,0
2017-07-31,72.606,72.906,70.361,70.51,338241,0
2017-08-01,70.86,71.908,69.712,71.608,279426,0
2017-08-02,71.908,72.166,69.912,70.161,187806,0
2017-08-03,70.461,71.059,69.562,69.762,197911,0
2017-08-04,69.363,70.153,68.914,69.313,146727,0
2017-08-07,69.413,70.111,69.363,69.812,113755,0
2017-08-08,69.962,71.658,69.612,70.71,270065,0
2017-08-09,70.011,70.61,69.413,70.361,128064,0
2017-08-10,69.912,70.71,68.564,68.614,117430,0
2017-08-11,68.864,70.461,68.614,70.011,153655,0
2017-08-14,70.81,71.259,70.261,70.51,134704,0
2017-08-15,70.66,70.86,69.562,70.66,166221,0
2017-08-16,71.059,71.059,69.662,69.812,87820,0
2017-08-17,69.762,70.161,66.868,66.968,251892,0
2017-08-18,66.718,68.964,66.618,68.614,377592,0
2017-08-21,68.614,68.814,67.317,68.714,344591,0
2017-08-22,69.013,69.612,68.168,68.614,265467,0
2017-08-23,68.165,70.011,68.015,69.612,148718,0
2017-08-24,69.612,71.459,69.612,70.461,171979,0
2017-08-25,71.01,71.736,70.011,70.411,104309,0
2017-08-28,70.51,71.209,70.061,70.76,123532,0
2017-08-29,69.9,71,69.4,70.75,122864,0
2017-08-30,71,72.15,70.65,71.85,217264,0
2017-08-31,72.15,73.45,72.1,72.85,151482,0
2017-09-01,72.9,73.8,72.5,73.55,135587,0
2017-09-05,73.45,73.775,72.4,72.85,110476,0
2017-09-06,73.3,73.3,72.6,72.7,119065,0
2017-09-07,73,73,72,72.8,93470,0
2017-09-08,72.8,74.6,72.375,73.975,188043,0
2017-09-11,74.5,75.15,74.2,74.5,153588,0
2017-09-12,74.55,74.8,73.75,73.9,164914,0
2017-09-13,72.4,72.65,68.8,71.45,618229,0
2017-09-14,71.5,73.05,71.1,73.05,242289,0
2017-09-15,73.2,74.15,72.2,73.85,265906,0
2017-09-18,73.5,74.8,73.5,74.25,131782,0
2017-09-19,74.15,75.1,73.5,73.6,148938,0
2017-09-20,74.05,74.05,71.15,71.8,211816,0
2017-09-21,71.65,71.65,70.25,70.9,176194,0
2017-09-22,70.45,72.525,70.35,71.55,175775,0
2017-09-25,70.95,71.825,70.75,71,132850,0
2017-09-26,71.25,71.6,70,70.4,168063,0
2017-09-27,70.9,75.8,70.4,73.1,166734,0
2017-09-28,72.55,73.7,72.4,73.6,87299,0
2017-09-29,73.6,74,73.15,73.2,162162,0
2017-10-02,73.65,73.95,71,73.45,224502,0
2017-10-03,73.75,73.8,72.55,73.4,215580,0
2017-10-04,73.45,73.45,72.2,72.4,224378,0
2017-10-05,72.7,72.7,70.65,71.15,357638,0
2017-10-06,70.9,72.35,70.9,71.9,282063,0
2017-10-09,71.9,72.1,71.5,71.85,151322,0
2017-10-10,71,72.9,70.0011,72.7,263310,0
2017-10-11,72.65,73.025,72.4,72.65,175548,0
2017-10-12,72.65,73.95,72.65,73.45,188456,0
2017-10-13,73.4,74.2,73.4,73.4,115202,0
2017-10-16,73.4,73.625,72.75,73.2,63928,0
2017-10-17,73,73.65,72.8,73.15,60929,0
2017-10-18,73.25,74.1,72.45,73.45,98172,0
2017-10-19,72.9,73.4319,71.95,73.05,104340,0
2017-10-20,73.8,74.45,73.4,73.75,124192,0
2017-10-23,74.1,74.35,73.65,73.75,185981,0
2017-10-24,73.85,75.2,73.75,74.75,125712,0
2017-10-25,74.75,75.075,73.5,73.75,112252,0
2017-10-26,74,76.9,73.75,76,326712,0
2017-10-27,75.35,86.6,74.8,84.35,725198,0
2017-10-30,82.1,82.95,80,80.45,312422,0
2017-10-31,81.05,81.05,80.3,80.35,182028,0
2017-11-01,81.3,81.3,79.275,80.15,144074,0
2017-11-02,80.45,80.6737,79.25,79.8,86258,0
2017-11-03,79.9,80.2,78.8,80.15,111276,0
2017-11-06,80.4,82.7,80.2,82.3,242584,0
2017-11-07,82.2,82.2,80.075,80.7,108011,0
2017-11-08,81,81.2,80.2,81,123057,0
2017-11-09,80.3,81.3,77.7,79.65,135447,0
2017-11-10,79.85,81.2,79.55,80.15,133989,0
