Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,50.603,50.679,50.03,50.534,91506,0
2005-02-28,50.326,51.298,50.259,51.136,213921,0
2005-03-01,51.365,51.983,51.269,51.669,152585,0
2005-03-02,51.374,52.26,51.374,51.535,129786,0
2005-03-03,51.459,51.669,50.67,51.032,125646,0
2005-03-04,51.346,51.918,51.098,51.565,129729,0
2005-03-07,51.488,52.003,50.924,50.934,138939,0
2005-03-08,50.851,51.259,50.374,50.652,127154,0
2005-03-09,50.603,50.67,49.467,49.746,155412,0
2005-03-10,49.611,50.03,49.145,49.297,126324,0
2005-03-11,49.364,49.83,49.192,49.316,124996,0
2005-03-14,49.221,49.697,49.173,49.563,119372,0
2005-03-15,49.776,49.982,49.155,49.458,141085,0
2005-03-16,49.486,49.535,48.942,49.078,155856,0
2005-03-17,49.029,49.336,48.469,48.65,145650,0
2005-03-18,48.924,48.932,46.943,48.361,273178,0
2005-03-21,48.211,48.514,48.03,48.343,86654,0
2005-03-22,48.183,48.391,47.058,47.219,114336,0
2005-03-23,47.077,47.457,46.525,46.674,160413,0
2005-03-24,46.694,46.971,46.048,46.15,134653,0
2005-03-28,46.411,46.971,45.722,45.731,275494,0
2005-03-29,45.712,45.886,44.951,45.046,172655,0
2005-03-30,44.866,45.75,44.866,45.74,114050,0
2005-03-31,45.896,45.916,44.579,44.876,122200,0
2005-04-01,44.885,45.759,44.512,44.741,159254,0
2005-04-04,45.152,45.266,44.599,45.037,229827,0
2005-04-05,45.037,45.399,44.55,44.56,157436,0
2005-04-06,44.751,45.991,44.674,45.837,183927,0
2005-04-07,45.981,46.198,45.534,45.675,74302,0
2005-04-08,45.591,45.618,44.609,45.018,105898,0
2005-04-11,44.885,45.027,44.55,44.77,61742,0
2005-04-12,44.55,45.847,44.313,45.712,141798,0
2005-04-13,45.458,45.876,44.637,44.77,172648,0
2005-04-14,44.77,45.018,43.723,43.98,100855,0
2005-04-15,43.932,44.313,43.323,43.358,97615,0
2005-04-18,42.922,44.437,42.885,44.151,147014,0
2005-04-19,44.112,44.98,44.112,44.741,99055,0
2005-04-20,44.618,44.98,44.408,44.522,217201,0
2005-04-21,44.522,45.646,44.522,45.646,144312,0
2005-04-22,45.552,45.789,45.17,45.494,259274,0
2005-04-25,45.351,45.981,45.302,45.789,188692,0
2005-04-26,45.61,45.74,43.98,44.102,134727,0
2005-04-27,43.836,45.094,43.446,44.78,148453,0
2005-04-28,44.646,44.895,43.932,43.932,111098,0
2005-04-29,44.226,44.379,43.349,43.75,194300,0
2005-05-02,43.502,44.838,43.502,44.79,153950,0
2005-05-03,44.693,46.506,44.693,46.256,356207,0
2005-05-04,46.458,48.077,46.293,47.876,272940,0
2005-05-05,47.658,48.361,47.267,47.943,261846,0
2005-05-06,48.049,48.125,46.868,47.048,71236,0
2005-05-09,46.951,47.763,46.772,47.695,95420,0
2005-05-10,47.705,47.705,46.809,47.029,62818,0
2005-05-11,46.888,47.582,46.703,47.562,99787,0
2005-05-12,47.506,48.125,47.457,48.001,185474,0
2005-05-13,48.22,48.22,46.674,47.124,87865,0
2005-05-16,47.048,47.982,47.029,47.923,91302,0
2005-05-17,47.601,48.03,47.144,47.695,76945,0
2005-05-18,48.03,48.932,48.001,48.914,77987,0
2005-05-19,48.886,48.981,48.459,48.592,73849,0
2005-05-20,48.582,49.078,47.695,49.078,109043,0
2005-05-23,49.135,49.611,48.64,49.25,145583,0
2005-05-24,49.078,49.336,48.592,48.867,38559,0
2005-05-25,48.932,48.932,47.648,48.361,257669,0
2005-05-26,48.315,48.754,48.077,48.754,86642,0
2005-05-27,48.43,48.572,47.838,48.164,96999,0
2005-05-31,47.933,48.077,47.62,47.715,110326,0
2005-06-01,47.562,48.202,47.361,48.03,104072,0
2005-06-02,47.828,48.087,47.409,47.667,88844,0
2005-06-03,47.334,47.828,46.999,47.334,85138,0
2005-06-06,47.171,47.894,46.897,47.838,60198,0
2005-06-07,47.884,48.391,47.743,47.982,115147,0
2005-06-08,47.838,48.173,47.838,47.923,147026,0
2005-06-09,47.923,47.923,46.99,47.267,147919,0
2005-06-10,47.124,47.209,46.361,46.361,118591,0
2005-06-13,46.361,46.381,45.409,45.896,177629,0
2005-06-14,45.646,45.759,45.312,45.534,156194,0
2005-06-15,45.694,45.876,44.541,45.75,436221,0
2005-06-16,45.74,46.01,45.534,45.876,106822,0
2005-06-17,45.972,46.923,45.351,46.923,568893,0
2005-06-20,46.809,47.247,46.401,46.961,193298,0
2005-06-21,46.914,47.553,46.914,47.334,79153,0
2005-06-22,47.277,47.982,47.277,47.81,178135,0
2005-06-23,47.724,48.125,47.658,48.039,144445,0
2005-06-24,48.03,49.078,48.03,48.61,398686,0
2005-06-27,48.572,49.019,48.459,48.952,180943,0
2005-06-28,48.981,49.973,48.783,49.973,174235,0
2005-06-29,50.001,50.01,49.506,49.821,153688,0
2005-06-30,49.935,50.44,49.544,49.887,171817,0
2005-07-01,50.01,50.068,49.41,49.707,99088,0
2005-07-05,49.563,50.583,49.458,50.468,248433,0
2005-07-06,50.431,50.496,49.935,50.096,128993,0
2005-07-07,50.078,50.203,49.391,49.83,375650,0
2005-07-08,49.915,51.517,49.915,51.517,123772,0
2005-07-11,51.517,52.404,51.431,52.25,127062,0
2005-07-12,52.413,52.849,51.974,52.355,89126,0
2005-07-13,52.29,52.663,52.29,52.413,92293,0
2005-07-14,52.545,52.72,51.421,51.669,84405,0
2005-07-15,51.365,51.869,50.87,51.526,83664,0
2005-07-18,51.384,51.384,50.735,50.735,74017,0
2005-07-19,50.717,51.107,50.515,50.793,91053,0
2005-07-20,50.745,52.24,50.642,52.24,126820,0
2005-07-21,52.06,52.089,50.506,50.612,94549,0
2005-07-22,50.745,52.423,50.745,52.423,119135,0
2005-07-25,52.413,52.555,51.842,52.186,108477,0
2005-07-26,52.213,52.849,52.176,52.506,139655,0
2005-07-27,52.461,52.653,51.946,51.974,120903,0
2005-07-28,51.889,52.545,51.65,52.526,72678,0
2005-07-29,52.413,52.889,50.812,51.107,127961,0
2005-08-01,51.212,51.222,50.374,50.652,204471,0
2005-08-02,50.764,51.222,50.269,51.202,110263,0
2005-08-03,51.098,51.098,50.287,50.67,90591,0
2005-08-04,50.534,50.534,49.535,49.906,140946,0
2005-08-05,49.592,49.641,48.61,48.849,75209,0
2005-08-08,48.745,49.038,48.324,48.505,56224,0
2005-08-09,48.542,48.793,47.894,48.305,51362,0
2005-08-10,48.496,49.611,47.894,48.295,110921,0
2005-08-11,48.125,49.01,48.011,48.735,69406,0
2005-08-12,48.572,48.745,47.772,48.135,79730,0
2005-08-15,48.352,48.745,47.695,48.592,71671,0
2005-08-16,48.43,48.505,47.658,47.658,62067,0
2005-08-17,47.658,48.238,47.601,47.838,65188,0
2005-08-18,47.705,48.192,47.562,48.039,71489,0
2005-08-19,47.838,48.011,47.705,47.943,32427,0
2005-08-22,48.096,49.108,48.03,49.108,109755,0
2005-08-23,49.173,49.173,48.315,48.562,110773,0
2005-08-24,48.524,49.173,47.884,48.115,67760,0
2005-08-25,48.192,48.469,47.867,48.343,48972,0
2005-08-26,48.352,48.352,47.237,47.838,264147,0
2005-08-29,47.667,47.982,47.361,47.982,61840,0
2005-08-30,47.876,48.486,47.8,48.211,88373,0
2005-08-31,48.286,49.116,47.973,49.116,83917,0
2005-09-01,49.126,49.316,48.601,48.895,104650,0
2005-09-02,48.735,48.972,48.44,48.832,77747,0
2005-09-06,48.972,49.641,48.726,49.602,99963,0
2005-09-07,49.525,49.525,48.496,48.972,58087,0
2005-09-08,48.764,49.01,48.257,48.65,78047,0
2005-09-09,48.64,49.419,48.64,49.26,69048,0
2005-09-12,49.068,49.364,48.669,49.01,48323,0
2005-09-13,48.716,48.886,47.733,47.848,78932,0
2005-09-14,47.848,48.001,47.601,47.658,103314,0
2005-09-15,47.639,47.781,47.438,47.677,225146,0
2005-09-16,47.8,48.211,47.601,48.144,330329,0
2005-09-19,48.039,48.049,47.648,47.715,79771,0
2005-09-20,47.81,48.295,47.648,47.963,75342,0
2005-09-21,47.686,48.058,47.314,47.639,119910,0
2005-09-22,47.409,47.743,46.981,47.361,100548,0
2005-09-23,47.257,47.399,47.087,47.2,74854,0
2005-09-26,47.257,48.144,47.257,47.867,89957,0
2005-09-27,47.933,47.933,47.077,47.828,104056,0
2005-09-28,47.686,47.695,46.878,47.447,117165,0
2005-09-29,47.209,48.542,46.703,48.43,214037,0
2005-09-30,48.411,48.505,47.884,47.894,94641,0
2005-10-03,47.724,48.562,47.724,48.058,87443,0
2005-10-04,48.125,48.562,47.743,48.144,106276,0
2005-10-05,48.058,48.115,46.799,46.809,113782,0
2005-10-06,47.029,47.639,46.218,46.371,160496,0
2005-10-07,46.572,46.6,46.13,46.411,115332,0
2005-10-10,46.313,47.677,46.077,47.247,474857,0
2005-10-11,47.237,47.371,46.303,46.391,110978,0
2005-10-12,46.506,46.819,45.74,46.42,84954,0
2005-10-13,46.303,47.352,45.789,47.106,108845,0
2005-10-14,47.399,47.705,46.819,47.409,128789,0
2005-10-17,47.562,47.572,46.534,47.219,91347,0
2005-10-18,47.068,47.63,46.265,46.723,86404,0
2005-10-19,46.448,48.562,46.12,48.411,173697,0
2005-10-20,48.505,48.505,47.838,48.361,132012,0
2005-10-21,48.125,48.601,47.486,47.857,174723,0
2005-10-24,47.791,49.438,47.648,49.164,173145,0
2005-10-25,48.849,49.202,48.305,49.116,97638,0
2005-10-26,48.99,49.381,48.562,48.942,158546,0
2005-10-27,48.669,49.297,48.669,49.078,203128,0
2005-10-28,49.336,50.553,49.126,50.374,167287,0
2005-10-31,50.296,51.459,50.287,51.155,129078,0
2005-11-01,50.888,51.164,50.421,50.924,79482,0
2005-11-02,50.745,51.812,50.745,51.736,152782,0
2005-11-03,51.889,52.079,51.365,51.585,135940,0
2005-11-04,51.585,51.736,50.888,51.517,46138,0
2005-11-07,51.459,52.413,51.421,52.365,101385,0
2005-11-08,51.983,52.147,51.66,51.889,124891,0
2005-11-09,52.069,52.879,51.869,52.84,85708,0
2005-11-10,52.745,53.25,52.498,53.25,122932,0
2005-11-11,53.052,53.337,52.859,53.232,61094,0
2005-11-14,53.023,53.157,52.166,52.526,84586,0
2005-11-15,52.498,52.545,51.469,51.545,76096,0
2005-11-16,51.497,51.66,50.364,50.661,113187,0
2005-11-17,50.822,51.812,50.543,51.812,45501,0
2005-11-18,52.203,52.413,51.535,52.107,85150,0
2005-11-21,52.308,52.956,51.727,52.774,75967,0
2005-11-22,52.643,53.412,52.069,53.376,104364,0
2005-11-23,53.307,53.765,52.985,53.679,141900,0
2005-11-25,53.5,53.746,53.5,53.5,28582,0
2005-11-28,53.5,53.948,52.889,53.785,273515,0
2005-11-29,53.746,54.023,53.472,53.765,148512,0
2005-11-30,53.824,54.06,53.204,53.539,312693,0
2005-12-01,53.775,55.005,53.481,54.939,137370,0
2005-12-02,54.976,54.995,53.834,54.089,112401,0
2005-12-05,53.986,54.215,53.241,54.165,135706,0
2005-12-06,54.253,55.366,54.253,55.309,185097,0
2005-12-07,55.251,55.329,54.909,55.251,223443,0
2005-12-08,54.985,55.329,54.662,55.168,210841,0
2005-12-09,55.168,56.017,54.985,55.871,110291,0
2005-12-12,55.95,56.824,55.794,56.513,243968,0
2005-12-13,56.558,56.626,55.804,56.397,225094,0
2005-12-14,56.262,56.309,54.948,55.95,246948,0
2005-12-15,56.233,56.233,54.349,55.1,165073,0
2005-12-16,55.149,55.635,54.948,54.948,310916,0
2005-12-19,55.034,55.034,53.785,54.175,139437,0
2005-12-20,53.968,54.339,53.88,54.023,87651,0
2005-12-21,54.546,54.605,53.834,54.368,94729,0
2005-12-22,54.576,54.861,53.765,54.098,87581,0
2005-12-23,54.126,54.349,53.89,53.976,47146,0
2005-12-27,53.929,54.262,53.689,53.728,80768,0
2005-12-28,53.557,53.67,53.175,53.412,89544,0
2005-12-29,53.298,53.412,52.793,52.803,132809,0
2005-12-30,52.764,52.783,51.946,52.318,128723,0
2006-01-03,52.28,52.451,51.127,51.983,257906,0
2006-01-04,51.974,52.384,51.842,52.089,183131,0
2006-01-05,52.079,52.137,51.613,51.832,148219,0
2006-01-06,51.899,52.23,51.308,52.033,139775,0
2006-01-09,52.25,52.633,52.157,52.471,185870,0
2006-01-10,52.471,52.471,51.927,52.157,124589,0
2006-01-11,51.974,52.05,51.431,51.755,136462,0
2006-01-12,51.603,51.832,51.459,51.459,143377,0
2006-01-13,51.679,52.222,51.45,52.186,136821,0
2006-01-17,51.937,51.946,51.404,51.708,75536,0
2006-01-18,51.507,52.06,51.231,51.718,53720,0
2006-01-19,51.859,52.413,51.431,52.365,74254,0
2006-01-20,52.585,52.585,49.544,49.631,387689,0
2006-01-23,48.716,48.783,47.447,48.542,803870,0
2006-01-24,48.659,49.641,48.22,48.63,479042,0
2006-01-25,48.783,49.506,48.459,49.467,377223,0
2006-01-26,49.506,50.612,49.467,50.506,280666,0
2006-01-27,50.679,50.944,50.174,50.661,209763,0
2006-01-30,50.784,50.982,50.553,50.717,222011,0
2006-01-31,50.543,51.279,50.421,51.173,192923,0
2006-02-01,51.051,51.404,51.042,51.384,166742,0
2006-02-02,51.173,51.459,50.506,50.679,208655,0
2006-02-03,50.431,50.832,50.223,50.459,93856,0
2006-02-06,50.336,50.745,50.316,50.496,139724,0
2006-02-07,50.068,50.506,49.867,49.896,130171,0
2006-02-08,49.963,50.374,49.717,50.203,60227,0
2006-02-09,50.412,50.412,49.477,49.477,80213,0
2006-02-10,49.458,49.795,49.346,49.697,132222,0
2006-02-13,49.563,49.776,49.364,49.41,92844,0
2006-02-14,49.669,50.973,49.525,50.888,103898,0
2006-02-15,50.982,51.421,50.496,51.346,84062,0
2006-02-16,51.421,51.755,51.269,51.727,175039,0
2006-02-17,51.851,51.937,51.183,51.24,96648,0
2006-02-21,51.459,51.459,50.412,50.583,105089,0
2006-02-22,50.774,51.669,50.515,51.107,149342,0
2006-02-23,51.25,51.25,50.774,50.973,71439,0
2006-02-24,50.774,50.954,50.183,50.915,102054,0
2006-02-27,50.803,51.155,50.525,50.934,107412,0
2006-02-28,50.842,50.915,50.001,50.203,186796,0
2006-03-01,50.096,51.964,50.096,51.937,333525,0
2006-03-02,52.079,52.079,51.394,51.908,232237,0
2006-03-03,51.565,51.918,51.042,51.136,109794,0
2006-03-06,51.07,51.308,50.697,50.879,175585,0
2006-03-07,50.793,50.944,50.364,50.842,95665,0
2006-03-08,50.652,51.022,50.156,50.888,99102,0
2006-03-09,50.803,50.954,50.515,50.67,119883,0
2006-03-10,50.583,51.365,50.241,51.346,116820,0
2006-03-13,51.469,51.983,51.308,51.555,89040,0
2006-03-14,51.327,52.413,51.222,52.413,60700,0
2006-03-15,52.25,52.764,51.937,52.69,88453,0
2006-03-16,52.793,52.889,52.176,52.23,115980,0
2006-03-17,52.451,52.585,51.526,52.545,266626,0
2006-03-20,52.384,52.976,51.927,52.84,68393,0
2006-03-21,52.555,53.356,52.25,52.7,166054,0
2006-03-22,52.506,54.005,52.327,53.756,180134,0
2006-03-23,53.929,53.929,52.938,53.651,138422,0
2006-03-24,53.539,53.986,53.386,53.737,62409,0
2006-03-27,53.557,54.205,53.327,54.185,104800,0
2006-03-28,54.032,54.795,53.775,54.586,215703,0
2006-03-29,54.461,55.737,54.349,55.635,183172,0
2006-03-30,55.309,55.654,54.995,55.502,178964,0
2006-03-31,54.939,56.166,54.9,55.433,211835,0
2006-04-03,55.851,56.128,55.28,55.366,111719,0
2006-04-04,55.271,55.569,54.795,55.015,157605,0
2006-04-05,55.082,55.261,54.422,55.072,104276,0
2006-04-06,54.929,55.403,54.72,55.196,92902,0
2006-04-07,55.13,55.512,54.079,54.282,78481,0
2006-04-10,54.185,54.711,53.852,54.126,55984,0
2006-04-11,54.282,54.358,53.66,53.804,77931,0
2006-04-12,53.67,54.48,53.575,54.47,79997,0
2006-04-13,54.309,54.757,53.909,54.349,63615,0
2006-04-17,54.272,54.812,53.557,54.146,122218,0
2006-04-18,54.243,56.206,53.958,56.206,156645,0
2006-04-19,56.138,56.834,56.027,56.597,160436,0
2006-04-20,56.397,56.626,55.502,55.881,55773,0
2006-04-21,53.442,53.452,47.648,48.22,2565097,0
2006-04-24,48.22,48.857,48.068,48.61,432065,0
2006-04-25,48.61,48.669,48.286,48.479,223256,0
2006-04-26,48.361,49,48.135,48.601,283250,0
2006-04-27,48.371,49.126,48.211,48.61,227873,0
2006-04-28,48.764,49.554,48.677,49.316,193178,0
2006-05-01,49.544,49.544,48.371,48.524,261995,0
2006-05-02,48.469,49.66,48.469,49.506,368638,0
2006-05-03,49.438,49.572,48.248,48.65,222548,0
2006-05-04,48.754,49.506,48.687,49.41,107882,0
2006-05-05,49.66,49.896,49.23,49.515,120571,0
2006-05-08,49.554,49.554,48.84,48.932,111314,0
2006-05-09,48.783,49.098,48.754,48.914,56412,0
2006-05-10,48.962,49.27,48.61,49.202,98181,0
2006-05-11,49.058,49.098,48.552,48.773,124522,0
2006-05-12,48.524,48.932,48.524,48.61,151027,0
2006-05-15,48.361,48.981,47.838,48.154,159364,0
2006-05-16,48.411,48.411,47.438,47.838,314801,0
2006-05-17,47.544,48.229,47.361,47.648,136444,0
2006-05-18,47.677,48.03,47.352,47.743,109570,0
2006-05-19,47.733,48.932,47.648,48.524,183943,0
2006-05-22,48.211,49.611,47.923,48.962,214731,0
2006-05-23,49.038,49.336,48.582,48.582,131080,0
2006-05-24,48.486,48.84,47.743,48.61,208722,0
2006-05-25,48.64,49.515,48.61,49.038,279281,0
2006-05-26,49.088,49.438,48.65,48.942,133448,0
2006-05-30,48.726,48.849,47.914,47.923,87280,0
2006-05-31,47.838,48.99,47.838,48.914,130398,0
2006-06-01,49.078,49.786,48.164,49.786,141554,0
2006-06-02,49.857,50.232,49.428,49.867,81924,0
2006-06-05,49.602,50.059,48.001,48.105,157943,0
2006-06-06,48.058,48.61,47.695,48.524,86514,0
2006-06-07,48.43,50.183,47.648,48.972,143630,0
2006-06-08,48.849,48.849,47.695,48.62,188310,0
2006-06-09,48.735,49.372,48.173,48.229,114181,0
2006-06-12,48.173,48.352,47.705,47.753,92061,0
2006-06-13,47.658,48.696,47.658,47.933,158177,0
2006-06-14,47.982,48.039,46.772,47.371,164441,0
2006-06-15,47.486,48.572,47.447,48.533,281088,0
2006-06-16,48.343,48.533,47.781,48.401,485902,0
2006-06-19,48.401,48.505,47.18,47.277,147412,0
2006-06-20,47.295,48.173,47.295,47.648,91201,0
2006-06-21,47.61,48.257,47.592,48.096,181555,0
2006-06-22,47.818,47.867,47.18,47.658,236987,0
2006-06-23,47.457,47.982,47.247,47.857,285572,0
2006-06-26,47.963,48.972,47.884,48.601,239476,0
2006-06-27,48.677,48.867,48.058,48.173,172808,0
2006-06-28,48.144,48.542,47.838,48.144,94113,0
2006-06-29,48.343,48.65,47.884,48.592,222964,0
2006-06-30,48.592,48.793,48.334,48.459,461215,0
2006-07-03,48.391,49.458,48.352,49.458,61008,0
2006-07-05,48.886,49.126,47.894,48.068,114566,0
2006-07-06,47.914,48.295,47.753,48.248,118416,0
2006-07-07,47.992,48.552,47.428,47.496,82759,0
2006-07-10,47.526,47.715,47.18,47.648,192231,0
2006-07-11,47.457,48.601,47.277,48.601,198934,0
2006-07-12,48.411,48.754,48.049,48.315,287883,0
2006-07-13,48.202,48.202,47.457,47.496,318924,0
2006-07-14,47.457,47.705,46.849,46.981,138937,0
2006-07-17,46.868,47.171,46.293,46.293,161443,0
2006-07-18,46.429,47.81,46.179,47.61,191179,0
2006-07-19,47.592,49.116,47.592,48.867,190097,0
2006-07-20,48.99,49.135,47.695,47.715,148642,0
2006-07-21,47.536,47.63,46.497,46.562,354843,0
2006-07-24,46.772,47.077,44.876,45.675,542722,0
2006-07-25,44.79,46.14,43.97,45.477,501119,0
2006-07-26,45.504,45.789,44.054,45.199,376450,0
2006-07-27,45.302,45.494,44.37,44.579,190397,0
2006-07-28,44.599,46.591,44.522,46.096,228236,0
2006-07-31,45.74,45.876,44.885,45.61,290022,0
2006-08-01,45.321,45.759,45.113,45.637,251305,0
2006-08-02,46.001,46.674,45.628,46.655,294968,0
2006-08-03,46.284,46.829,46.02,46.703,196718,0
2006-08-04,46.923,47.277,46.12,46.645,89239,0
2006-08-07,46.439,46.448,45.857,46.13,122139,0
2006-08-08,46.313,46.506,45.886,46.03,207889,0
2006-08-09,46.343,46.608,45.419,45.514,99463,0
2006-08-10,45.302,46.439,45.027,46.237,89985,0
2006-08-11,46.077,46.218,45.656,46.096,70103,0
2006-08-14,46.218,46.616,45.837,46.001,90979,0
2006-08-15,46.468,47.287,46.468,47.257,87286,0
2006-08-16,47.409,47.81,47.144,47.81,47275,0
2006-08-17,47.572,47.884,47.438,47.601,126045,0
2006-08-18,47.838,47.838,46.732,47.639,90082,0
2006-08-21,47.361,47.361,46.343,46.626,73145,0
2006-08-22,46.411,47.544,46.411,47.361,154148,0
2006-08-23,47.526,47.526,46.497,46.906,73371,0
2006-08-24,46.897,47.029,46.42,46.829,122213,0
2006-08-25,46.608,47.039,46.411,46.809,46726,0
2006-08-28,46.703,47.334,46.655,47.314,51609,0
2006-08-29,47.267,47.61,46.914,47.343,118185,0
2006-08-30,47.536,48.03,47.314,47.818,154966,0
2006-08-31,48.011,48.238,47.695,47.943,104171,0
2006-09-01,48.021,48.22,47.81,48.001,76102,0
2006-09-05,47.848,48.257,47.81,48.173,77141,0
2006-09-06,48.125,48.144,47.8,47.933,123851,0
2006-09-07,47.648,48.039,47.447,47.763,131191,0
2006-09-08,47.715,47.791,47.237,47.753,86864,0
2006-09-11,47.389,47.648,47.115,47.544,86842,0
2006-09-12,47.648,49.135,47.544,49.038,120850,0
2006-09-13,49.164,49.364,48.857,49.364,134141,0
2006-09-14,47.695,48.135,46.951,47.857,328948,0
2006-09-15,47.973,48.115,47.171,47.257,334982,0
2006-09-18,47.124,47.62,46.933,47.467,83626,0
2006-09-19,47.536,47.848,46.265,47.677,235059,0
2006-09-20,47.848,48.601,47.61,47.884,224200,0
2006-09-21,47.933,47.933,47.18,47.229,128084,0
2006-09-22,47.171,47.334,46.572,47.18,127751,0
2006-09-25,47.343,48.229,46.829,47.791,123844,0
2006-09-26,47.695,48.44,47.544,48.068,122124,0
2006-09-27,47.884,48.716,47.743,48.449,143698,0
2006-09-28,48.601,48.726,48.22,48.514,95486,0
2006-09-29,48.659,48.793,47.743,47.791,134300,0
2006-10-02,47.876,47.923,46.6,46.723,140100,0
2006-10-03,46.636,47.486,46.636,47.237,258554,0
2006-10-04,47.287,47.287,46.914,47.124,176995,0
2006-10-05,47.247,47.295,46.868,47.077,189377,0
2006-10-06,46.849,47.068,46.371,46.582,165388,0
2006-10-09,46.684,46.684,46.01,46.077,397341,0
2006-10-10,46.228,46.228,45.886,46.113,243695,0
2006-10-11,46.12,46.12,45.399,45.731,243767,0
2006-10-12,45.769,46.105,45.769,45.934,252736,0
2006-10-13,46.096,46.543,45.886,46.361,285764,0
2006-10-16,46.237,46.79,46.237,46.742,178186,0
2006-10-17,46.626,46.665,45.991,46.42,153524,0
2006-10-18,46.401,46.742,46.303,46.391,178332,0
2006-10-19,46.429,46.674,45.962,46.218,171559,0
2006-10-20,46.256,46.256,45.065,45.084,247181,0
2006-10-23,44.265,45.379,42.96,45.027,722782,0
2006-10-24,45.018,45.018,43.797,43.865,474014,0
2006-10-25,43.836,45.075,43.836,44.98,378729,0
2006-10-26,45.17,45.731,45.075,45.646,283744,0
2006-10-27,45.571,46.14,45.467,45.665,223660,0
2006-10-30,45.665,45.924,45.17,45.779,270303,0
2006-10-31,45.798,46.303,45.779,45.991,277920,0
2006-11-01,46.237,46.237,44.941,45.104,194893,0
2006-11-02,44.866,45.581,44.866,45.312,191391,0
2006-11-03,45.571,45.837,44.905,45.219,137813,0
2006-11-06,45.312,45.769,45.18,45.428,125593,0
2006-11-07,45.341,46.01,45.113,45.331,104790,0
2006-11-08,45.075,45.906,44.98,45.817,87448,0
2006-11-09,45.769,45.817,45.122,45.293,105175,0
2006-11-10,45.302,45.61,44.988,45.6,119098,0
2006-11-13,45.628,46.02,45.369,45.779,184817,0
2006-11-14,45.694,46.284,45.591,46.284,155169,0
2006-11-15,46.208,46.79,46.189,46.636,141723,0
2006-11-16,46.723,46.923,46.525,46.897,72262,0
2006-11-17,46.888,46.888,46.265,46.636,76943,0
2006-11-20,46.534,46.616,46.03,46.371,73143,0
2006-11-21,46.228,46.361,45.807,45.981,93777,0
2006-11-22,45.981,45.991,45.886,45.934,60274,0
2006-11-24,45.779,46.274,45.74,46.247,38646,0
2006-11-27,46.03,46.218,45.17,45.17,148962,0
2006-11-28,45.256,45.256,44.761,45.084,94584,0
2006-11-29,45.18,45.817,45.18,45.817,59685,0
2006-11-30,45.694,45.694,45.046,45.379,124257,0
2006-12-01,45.219,45.504,44.427,44.988,130838,0
2006-12-04,45.027,45.916,45.018,45.798,163136,0
2006-12-05,45.972,46.293,45.75,46.01,78545,0
2006-12-06,45.866,45.943,45.399,45.675,72005,0
2006-12-07,45.656,45.703,45.046,45.055,104436,0
2006-12-08,45.142,45.142,44.512,44.79,176596,0
2006-12-11,44.656,45.075,44.37,44.866,178307,0
2006-12-12,44.988,45.18,44.79,45.055,61296,0
2006-12-13,45.266,45.665,45.161,45.486,116702,0
2006-12-14,45.438,46.228,45.438,46.058,136108,0
2006-12-15,46.113,46.228,45.6,45.665,320756,0
2006-12-18,45.675,46.096,45.209,45.312,86518,0
2006-12-19,45.122,45.561,45.055,45.399,70803,0
2006-12-20,45.266,45.618,45.19,45.438,109467,0
2006-12-21,45.399,45.74,44.703,44.828,173236,0
2006-12-22,44.751,44.876,44.17,44.502,118566,0
2006-12-26,44.388,45.494,44.388,45.419,148363,0
2006-12-27,45.293,46.439,45.293,46.42,86206,0
2006-12-28,46.274,46.694,46.169,46.293,80386,0
2006-12-29,46.274,46.352,45.75,45.759,106449,0
2007-01-03,45.837,46.256,45.514,45.934,177462,0
2007-01-04,46.515,47.648,46.411,47.399,232215,0
2007-01-05,47.2,47.381,45.991,46.048,243049,0
2007-01-08,45.924,46.086,45.534,45.952,116231,0
2007-01-09,45.916,46.198,45.094,45.552,167406,0
2007-01-10,45.122,45.448,45.122,45.399,117016,0
2007-01-11,45.534,46.13,45.534,46.04,102750,0
2007-01-12,46.01,46.256,45.896,46.04,73975,0
2007-01-16,46.13,46.274,45.236,45.389,101506,0
2007-01-17,45.321,45.514,44.55,44.637,112312,0
2007-01-18,44.609,44.77,44.313,44.646,119824,0
2007-01-19,44.818,44.818,43.932,44.55,183454,0
2007-01-22,43.339,44.646,42.739,43.264,459935,0
2007-01-23,43.218,43.759,43.218,43.323,380402,0
2007-01-24,43.264,43.323,42.816,43.208,141434,0
2007-01-25,43.284,43.418,42.836,42.922,167202,0
2007-01-26,42.893,43.246,42.885,43.16,90041,0
2007-01-29,43.045,43.693,42.989,43.502,178100,0
2007-01-30,43.455,43.856,43.313,43.788,135902,0
2007-01-31,43.731,43.74,43.16,43.636,197647,0
2007-02-01,43.665,43.856,43.388,43.646,184917,0
2007-02-02,43.646,44.713,43.646,44.589,309262,0
2007-02-05,44.713,44.732,44.112,44.447,112710,0
2007-02-06,44.485,44.857,44.245,44.808,158403,0
2007-02-07,44.885,45.008,44.666,44.857,116756,0
2007-02-08,44.683,44.78,44.388,44.493,101441,0
2007-02-09,44.388,44.683,44.18,44.19,269713,0
2007-02-12,44.342,44.522,44.141,44.388,142786,0
2007-02-13,44.398,44.475,44.285,44.398,149082,0
2007-02-14,44.379,45.027,44.352,44.828,123037,0
2007-02-15,44.97,44.998,44.379,44.683,156164,0
2007-02-16,44.683,44.922,44.437,44.77,146049,0
2007-02-20,44.579,45.018,44.304,44.905,104221,0
2007-02-21,44.838,45.094,44.703,45.037,131122,0
2007-02-22,44.961,45.113,44.693,45.046,129567,0
2007-02-23,44.905,44.905,44.304,44.522,92241,0
2007-02-26,44.522,44.56,44.112,44.332,147610,0
2007-02-27,44.073,44.122,43.569,43.598,273895,0
2007-02-28,43.627,43.97,43.502,43.683,244998,0
2007-03-01,43.358,44.17,42.893,43.759,193847,0
2007-03-02,43.598,43.788,43.313,43.323,181833,0
2007-03-05,43.237,43.237,42.542,42.57,187032,0
2007-03-06,42.673,43.788,42.56,43.522,244051,0
2007-03-07,43.398,43.502,42.234,42.253,200197,0
2007-03-08,42.513,43.13,42.513,42.654,162509,0
2007-03-09,42.769,43.255,42.7,42.885,93710,0
2007-03-12,42.739,42.98,42.654,42.875,97254,0
2007-03-13,42.615,42.615,40.833,40.978,346943,0
2007-03-14,40.843,41.016,40.043,40.92,298438,0
2007-03-15,40.978,42.028,40.939,42.028,154818,0
2007-03-16,42.036,42.156,41.748,41.786,334940,0
2007-03-19,41.931,42.493,41.853,42.166,168990,0
2007-03-20,42.234,42.234,41.843,42.036,168814,0
2007-03-21,42.14,42.893,41.615,42.893,211473,0
2007-03-22,42.875,43.062,42.635,42.807,128162,0
2007-03-23,42.912,43.358,42.691,43.284,128243,0
2007-03-26,43.227,43.388,42.98,43.274,107901,0
2007-03-27,43.227,43.227,42.885,42.989,115950,0
2007-03-28,42.922,43.072,42.407,42.691,299043,0
2007-03-29,42.875,43.036,42.195,42.654,122689,0
2007-03-30,42.73,42.95,42.253,42.513,116783,0
2007-04-02,42.513,42.586,41.644,41.922,102554,0
2007-04-03,41.922,42.902,41.922,42.446,122387,0
2007-04-04,42.513,42.664,41.795,41.843,202173,0
2007-04-05,41.922,41.922,41.32,41.474,134624,0
2007-04-09,41.395,41.598,41.168,41.3,143001,0
2007-04-10,41.235,41.931,41.186,41.729,163286,0
2007-04-11,41.862,41.882,41.376,41.444,209893,0
2007-04-12,41.33,41.569,40.929,41.376,194350,0
2007-04-13,41.272,41.931,41.272,41.931,298838,0
2007-04-16,41.912,42.788,41.912,42.351,135276,0
2007-04-17,42.301,42.493,42.028,42.225,147632,0
2007-04-18,42.185,42.378,41.853,41.882,138449,0
2007-04-19,41.503,41.862,40.978,41.454,227309,0
2007-04-20,41.862,41.862,40.89,41.083,274070,0
2007-04-23,41.484,43.836,41.484,43.188,430764,0
2007-04-24,43.188,43.358,42.175,42.351,222640,0
2007-04-25,42.397,42.586,42.018,42.426,193739,0
2007-04-26,42.293,42.586,41.912,42.436,151806,0
2007-04-27,42.426,42.533,41.853,41.872,106545,0
2007-04-30,41.853,42.132,40.871,40.959,317046,0
2007-05-01,41.503,43.779,41.454,43.588,857866,0
2007-05-02,43.502,43.836,43.408,43.646,439734,0
2007-05-03,43.769,44.217,43.608,44.073,158957,0
2007-05-04,44.161,44.19,43.541,44.093,157789,0
2007-05-07,43.98,44.475,43.98,44.151,130040,0
2007-05-08,44.083,44.083,43.465,43.522,318638,0
2007-05-09,43.349,44.217,43.349,43.894,142290,0
2007-05-10,43.797,43.826,43.264,43.264,174007,0
2007-05-11,43.408,43.904,42.798,43.807,85245,0
2007-05-14,43.723,43.723,43.082,43.188,185994,0
2007-05-15,43.082,43.294,42.57,42.606,137508,0
2007-05-16,42.008,42.885,42.008,42.542,367706,0
2007-05-17,42.596,43.408,42.103,43.036,286829,0
2007-05-18,43.027,43.218,42.635,43.16,253446,0
2007-05-21,43.121,43.674,42.96,43.559,211286,0
2007-05-22,43.446,44.313,43.237,43.97,205650,0
2007-05-23,43.998,44.493,43.646,43.683,287687,0
2007-05-24,43.541,44.226,43.208,43.398,128698,0
2007-05-25,43.418,43.559,43.102,43.512,120611,0
2007-05-29,43.588,43.769,43.303,43.646,119188,0
2007-05-30,43.465,43.74,43.284,43.723,101859,0
2007-05-31,43.723,43.904,43.418,43.731,169672,0
2007-06-01,43.779,44.646,43.779,44.627,199526,0
2007-06-04,44.57,44.761,44.102,44.609,141950,0
2007-06-05,44.475,44.541,44.141,44.245,153331,0
2007-06-06,44.151,44.161,43.512,43.788,109142,0
2007-06-07,43.703,43.74,43.121,43.218,192469,0
2007-06-08,43.15,43.807,43.092,43.713,92208,0
2007-06-11,43.656,44.008,43.294,43.894,92159,0
2007-06-12,43.578,43.98,43.284,43.474,223942,0
2007-06-13,43.484,43.836,43.264,43.522,173774,0
2007-06-14,43.492,43.674,43.237,43.455,138141,0
2007-06-15,44.017,44.275,43.703,44.18,272626,0
2007-06-18,44.045,44.313,43.532,44.131,145246,0
2007-06-19,43.951,44.36,43.578,44.255,100000,0
2007-06-20,44.285,44.285,43.198,43.264,147535,0
2007-06-21,43.14,43.502,42.739,42.856,147760,0
2007-06-22,42.749,42.96,42.321,42.483,518641,0
2007-06-25,42.359,42.759,42.103,42.321,161553,0
2007-06-26,42.455,42.807,42.321,42.71,345392,0
2007-06-27,42.483,42.885,42.263,42.769,163506,0
2007-06-28,42.769,42.769,42.185,42.426,195426,0
2007-06-29,42.57,42.749,41.56,41.786,146192,0
2007-07-02,42.018,42.493,41.892,41.951,249585,0
2007-07-03,41.951,42.166,41.843,42.028,79906,0
2007-07-05,42.018,42.018,41.552,41.912,134985,0
2007-07-06,41.795,41.922,41.454,41.522,121716,0
2007-07-09,41.444,41.719,41.395,41.424,248432,0
2007-07-10,41.139,41.263,40.929,41.073,230711,0
2007-07-11,41.007,41.235,40.741,40.9,150805,0
2007-07-12,40.978,41.892,40.939,41.892,99784,0
2007-07-13,41.748,41.815,41.484,41.644,60137,0
2007-07-16,41.634,41.843,41.226,41.31,115669,0
2007-07-17,41.263,41.683,41.064,41.093,179109,0
2007-07-18,41.025,41.025,39.633,40.033,414924,0
2007-07-19,39.994,40.558,39.663,39.855,257796,0
2007-07-20,39.768,39.865,38.327,38.698,400318,0
2007-07-23,38.587,39.387,37.642,38.119,332892,0
2007-07-24,37.72,37.929,36.406,36.573,511147,0
2007-07-25,37.022,37.757,36.805,37.451,492815,0
2007-07-26,37.031,37.574,35.879,36.66,383653,0
2007-07-27,36.536,38.167,36.049,37.291,378353,0
2007-07-30,37.243,38.357,36.688,37.757,338153,0
2007-07-31,37.967,38.67,37.537,37.557,307385,0
2007-08-01,37.517,38.396,36.985,37.899,323804,0
2007-08-02,37.948,39.005,37.899,38.698,298601,0
2007-08-03,38.642,38.776,37.059,37.117,330497,0
2007-08-06,37.183,38.222,36.786,38.139,428199,0
2007-08-07,37.841,38.357,37.166,37.794,564124,0
2007-08-08,37.948,41.093,37.948,39.024,690200,0
2007-08-09,38.317,40.491,38.204,38.969,583128,0
2007-08-10,38.416,39.938,37.69,38.776,359940,0
2007-08-13,38.959,39.614,37.821,37.967,242676,0
2007-08-14,38.003,38.204,37.346,37.346,120141,0
2007-08-15,37.262,39.061,36.975,37.146,222284,0
2007-08-16,37.05,41.025,36.936,41.025,572379,0
2007-08-17,42.234,42.98,41.424,42.606,440965,0
2007-08-20,42.635,42.788,40.5,40.833,252975,0
2007-08-21,40.654,41.805,40.654,41.474,185066,0
2007-08-22,41.56,42.407,40.929,41.366,214273,0
2007-08-23,41.395,41.395,40.091,40.606,151966,0
2007-08-24,40.548,41.3,40.062,41.3,151669,0
2007-08-27,41.102,41.12,40.635,40.853,139562,0
2007-08-28,40.635,40.722,39.928,39.976,133718,0
2007-08-29,40.129,40.968,39.594,40.91,181621,0
2007-08-30,40.415,41.025,40.176,40.263,107324,0
2007-08-31,40.748,41.32,40.481,41.112,188148,0
2007-09-04,41.064,42.253,40.987,41.542,358914,0
2007-09-05,41.474,41.882,40.509,40.682,231369,0
2007-09-06,40.767,41.139,40.293,40.987,127022,0
2007-09-07,40.471,40.664,39.986,40.234,153097,0
2007-09-10,40.33,40.481,39.34,39.855,125784,0
2007-09-11,39.986,41.206,39.91,41.176,187304,0
2007-09-12,41.102,41.216,40.567,40.871,140626,0
2007-09-13,41.016,41.748,40.586,41.33,106786,0
2007-09-14,41.263,41.912,40.586,41.872,158790,0
2007-09-17,41.833,42.074,41.139,41.757,141211,0
2007-09-18,41.931,43.484,41.522,42.95,359151,0
2007-09-19,43.102,43.627,42.673,43.102,295351,0
2007-09-20,42.98,43.349,42.426,42.807,137953,0
2007-09-21,43.15,43.339,42.769,43.053,379757,0
2007-09-24,43.045,43.358,42.513,42.96,309675,0
2007-09-25,43.027,43.062,41.795,42.474,327606,0
2007-09-26,42.72,43.313,42.147,42.503,228979,0
2007-09-27,42.503,42.7,41.702,41.912,314241,0
2007-09-28,41.815,41.941,40.645,40.682,280044,0
2007-10-01,40.586,41.795,40.529,41.606,408286,0
2007-10-02,41.634,42.103,41.386,42.084,216308,0
2007-10-03,41.931,42.147,41.196,41.757,270401,0
2007-10-04,41.786,42.368,41.569,42.263,215905,0
2007-10-05,42.407,43.368,42.397,43.053,144955,0
2007-10-08,42.885,43.062,42.426,42.673,195702,0
2007-10-09,42.749,43.112,42.301,42.98,141915,0
2007-10-10,42.856,42.893,42.368,42.836,110680,0
2007-10-11,42.645,43.15,42.103,42.175,189310,0
2007-10-12,42.122,42.234,40.796,40.939,186431,0
2007-10-15,40.861,41.016,39.387,39.865,218847,0
2007-10-16,39.691,39.759,38.891,38.891,164960,0
2007-10-17,39.252,39.874,38.033,38.51,245896,0
2007-10-18,37.747,38.258,37.262,37.794,224169,0
2007-10-19,37.879,37.899,36.536,36.536,226542,0
2007-10-22,34.297,35.591,33.306,34.222,1029550,0
2007-10-23,34.146,35.517,33.831,35.329,378386,0
2007-10-24,35.097,35.125,33.727,34.175,525669,0
2007-10-25,34.202,34.468,33.535,34.345,331663,0
2007-10-26,34.873,35.679,34.364,35.394,234433,0
2007-10-29,35.507,35.525,34.506,34.745,281112,0
2007-10-30,34.496,34.64,33.831,34.136,269791,0
2007-10-31,34.326,35.231,34.039,35.011,245205,0
2007-11-01,34.364,34.725,33.087,33.371,415758,0
2007-11-02,33.708,33.737,32.323,32.772,473138,0
2007-11-05,32.249,32.84,31.687,32.123,499355,0
2007-11-06,32.143,33.26,32.133,33.231,431894,0
2007-11-07,32.792,33.048,31.621,31.621,336099,0
2007-11-08,31.866,32.84,31.239,32.668,420360,0
2007-11-09,32.276,33.717,31.248,33.107,312664,0
2007-11-12,33.134,34.603,33.077,33.727,321168,0
2007-11-13,33.972,35.366,33.866,35.222,286257,0
2007-11-14,35.319,36.049,33.793,33.992,307912,0
2007-11-15,33.773,34.269,32.582,32.934,325750,0
2007-11-16,33.019,33.289,32.057,32.695,192529,0
2007-11-19,32.4,32.4,30.981,31.331,253161,0
2007-11-20,31.276,32.029,30.523,31.553,203684,0
2007-11-21,31.314,32.276,31.123,31.257,269104,0
2007-11-23,31.448,32.515,31.379,32.143,127549,0
2007-11-26,32.077,32.077,30.408,30.503,175344,0
2007-11-27,30.724,31.409,30.314,31.172,323005,0
2007-11-28,31.581,33.334,31.553,33.306,449780,0
2007-11-29,33.164,33.437,32.705,33.144,321819,0
2007-11-30,33.573,34.962,33.41,33.66,362916,0
2007-12-03,33.563,33.895,32.971,33.116,227281,0
2007-12-04,32.744,33.241,32.63,33.029,245618,0
2007-12-05,33.601,33.783,33.107,33.764,294813,0
2007-12-06,33.63,34.613,33.116,34.613,486280,0
2007-12-07,34.526,34.631,33.84,34.058,369748,0
2007-12-10,34.058,34.813,33.962,34.496,240750,0
2007-12-11,34.287,34.764,32.476,32.505,257550,0
2007-12-12,32.868,33.525,32,32.4,248821,0
2007-12-13,32.057,32.305,31.409,32.087,306262,0
2007-12-14,31.677,32.057,31.182,31.257,341378,0
2007-12-17,31,31.687,30.762,30.762,334701,0
2007-12-18,30.676,32.572,30.676,32.323,548702,0
2007-12-19,32.133,32.313,30.981,31.314,331606,0
2007-12-20,31.428,31.467,30.611,31.229,286591,0
2007-12-21,31.534,33.039,31.438,32.925,509481,0
2007-12-24,32.849,33.708,32.849,33.64,69408,0
2007-12-26,33.708,34.049,33.124,33.764,204426,0
2007-12-27,33.515,33.866,32.286,32.286,126731,0
2007-12-28,32.077,32.792,31.543,31.543,108881,0
2007-12-31,31.276,32.153,31.009,31.571,184492,0
2008-01-02,31.477,31.885,30.399,30.772,238279,0
2008-01-03,30.791,31.649,30.426,30.426,208118,0
2008-01-04,30.056,30.074,29.275,29.351,212007,0
2008-01-07,29.542,31.038,29.332,30.277,253174,0
2008-01-08,30.445,30.952,28.427,28.427,272329,0
2008-01-09,28.34,29.14,27.835,29.14,270492,0
2008-01-10,28.912,30.714,28.388,30.306,308865,0
2008-01-11,30.017,31.019,29.569,29.904,285327,0
2008-01-14,30.19,30.724,29.569,29.942,169070,0
2008-01-15,29.523,29.695,28.601,29.257,321394,0
2008-01-16,29.13,30.436,29.13,29.98,315886,0
2008-01-17,30.426,30.791,28.807,29.179,355387,0
2008-01-18,29.227,29.751,27.913,28.503,374749,0
2008-01-22,28.114,30.132,27.674,28.647,483887,0
2008-01-23,27.806,31.105,27.51,30.417,1040808,0
2008-01-24,30.445,32.802,30.21,32.495,640629,0
2008-01-25,32.99,33.334,32.067,32.077,566017,0
2008-01-28,31.828,33.866,31.534,33.858,389908,0
2008-01-29,33.885,34.823,33.058,34.697,289538,0
2008-01-30,34.863,36.367,34.496,35.222,465803,0
2008-01-31,34.774,36.796,34.364,36.25,412718,0
2008-02-01,36.25,37.156,35.805,37.069,207693,0
2008-02-04,36.899,37.117,35.087,35.222,259278,0
2008-02-05,34.468,35.439,33.858,33.982,275216,0
2008-02-06,34.166,35.28,33.535,33.972,166710,0
2008-02-07,33.848,35.535,33.535,35.001,197317,0
2008-02-08,34.853,35.535,33.737,34.784,196089,0
2008-02-11,34.41,34.41,33.446,33.573,269412,0
2008-02-12,33.972,34.487,33.555,34.039,218285,0
2008-02-13,34.439,34.448,33.334,34.222,260765,0
2008-02-14,34.241,34.458,33.077,33.164,183680,0
2008-02-15,33.555,33.555,32.41,33.231,251348,0
2008-02-19,33.525,33.563,32.439,32.725,236282,0
2008-02-20,32.505,34.166,32.495,33.962,208872,0
2008-02-21,34.156,34.622,32.753,32.849,142056,0
2008-02-22,32.83,33.689,32.266,33.68,208374,0
2008-02-25,33.62,34.41,32.753,34.222,268416,0
2008-02-26,33.923,35.525,33.923,34.952,253385,0
2008-02-27,34.545,35.488,34.391,34.853,247998,0
2008-02-28,34.706,34.774,33.456,33.495,176668,0
2008-02-29,33.289,33.297,32.019,32.163,196001,0
2008-03-03,32.249,32.592,31.687,32.019,302159,0
2008-03-04,31.658,32.133,30.724,31.828,309939,0
2008-03-05,32.049,32.381,31.239,31.323,273415,0
2008-03-06,31.211,31.35,30.684,30.772,243438,0
2008-03-07,30.324,31.982,30.296,31.37,234520,0
2008-03-10,31.601,31.982,30.903,31.409,264761,0
2008-03-11,31.973,34.4,31.963,34.269,401480,0
2008-03-12,34.127,35.375,33.193,33.306,280012,0
2008-03-13,32.953,34.905,32.305,34.613,228210,0
2008-03-14,34.843,35.309,33.164,33.476,317370,0
2008-03-17,32.744,33.745,31.753,32.953,429819,0
2008-03-18,33.505,34.991,32.562,34.068,328919,0
2008-03-19,34.307,35.468,33.745,33.745,327081,0
2008-03-20,34.156,35.629,33.289,35.348,722547,0
2008-03-24,35.582,36.688,35.582,35.767,217930,0
2008-03-25,35.805,36.45,35.163,36.116,262483,0
2008-03-26,35.879,35.879,34.364,34.555,285190,0
2008-03-27,34.526,34.952,33.67,33.793,225072,0
2008-03-28,33.727,34.326,32.753,32.811,195940,0
2008-03-31,32.877,34.202,32.658,33.306,182635,0
2008-04-01,33.915,35.117,33.915,35.117,228577,0
2008-04-02,35.26,35.338,34.146,34.496,281802,0
2008-04-03,34.118,34.364,32.925,33.525,435005,0
2008-04-04,33.793,33.793,32.802,32.84,188038,0
2008-04-07,33.067,33.428,32.486,32.811,115712,0
2008-04-08,32.486,32.811,32.057,32.41,239871,0
2008-04-09,32.525,32.753,31.514,31.649,260476,0
2008-04-10,31.581,32.212,31.389,31.772,218248,0
2008-04-11,31.458,31.704,30.801,30.942,186132,0
2008-04-14,30.874,30.923,30.23,30.38,167020,0
2008-04-15,30.474,31.915,30.474,31.553,303699,0
2008-04-16,31.925,33.689,31.925,33.343,237913,0
2008-04-17,33.134,33.952,32.877,33.745,178071,0
2008-04-18,34.573,35.03,33.067,33.26,298383,0
2008-04-21,32.249,32.249,29.858,30.884,854115,0
2008-04-22,30.972,31.085,29.705,30.426,585157,0
2008-04-23,30.513,30.513,28.591,28.951,492182,0
2008-04-24,28.835,29.732,28.455,29.14,754056,0
2008-04-25,29.257,29.809,28.601,29.751,306344,0
2008-04-28,29.666,30.704,29.607,30.523,358076,0
2008-04-29,30.436,30.638,30.277,30.591,344177,0
2008-04-30,30.62,30.734,30.017,30.23,416212,0
2008-05-01,30.084,31.601,29.686,31.267,307849,0
2008-05-02,31.581,32.123,31.066,31.172,234651,0
2008-05-05,31.133,31.36,30.257,30.668,218871,0
2008-05-06,30.445,31.191,29.761,30.962,277913,0
2008-05-07,31,31.419,29.999,30.23,235506,0
2008-05-08,30.324,30.62,29.858,30.171,241845,0
2008-05-09,29.828,30.874,29.617,30.103,165197,0
2008-05-12,30.267,31.066,29.98,30.962,210890,0
2008-05-13,31.066,31.123,30.611,30.836,112454,0
2008-05-14,30.942,31.211,30.103,30.113,294994,0
2008-05-15,30.056,30.744,29.781,30.684,176296,0
2008-05-16,30.836,30.836,29.542,30.162,201223,0
2008-05-19,30.103,30.426,29.867,29.989,167660,0
2008-05-20,29.8,29.848,29.103,29.294,234795,0
2008-05-21,29.303,29.428,28.407,28.667,362114,0
2008-05-22,28.797,29.485,28.647,29.13,170574,0
2008-05-23,28.932,29.552,28.464,28.758,132774,0
2008-05-27,28.731,29.607,28.637,29.389,157962,0
2008-05-28,29.569,29.732,28.542,29.01,133694,0
2008-05-29,28.904,30.142,28.797,30.027,178568,0
2008-05-30,30.036,30.036,28.961,29.714,199065,0
2008-06-02,29.636,29.695,28.647,29.001,112129,0
2008-06-03,29.067,29.15,28.017,28.427,279504,0
2008-06-04,28.312,28.312,26.797,27.246,597181,0
2008-06-05,27.216,28.046,27.216,27.903,288941,0
2008-06-06,27.636,27.636,26.503,27.168,358708,0
2008-06-09,27.445,27.731,26.407,26.675,304492,0
2008-06-10,26.407,27.216,26.111,26.569,341524,0
2008-06-11,26.245,26.539,25.167,25.436,336081,0
2008-06-12,25.32,26.52,24.823,24.998,313111,0
2008-06-13,25.206,25.271,23.861,24.607,544687,0
2008-06-16,24.434,25.54,23.861,25.444,380117,0
2008-06-17,25.549,25.73,24.673,24.682,283798,0
2008-06-18,24.463,25.111,23.501,24.169,385398,0
2008-06-19,24.111,24.53,23.347,23.557,988559,0
2008-06-20,23.404,23.748,22.727,23.15,858674,0
2008-06-23,23.101,23.482,22.043,22.251,480628,0
2008-06-24,22.023,23.462,21.804,23.176,722069,0
2008-06-25,23.193,25.025,23.193,23.644,525803,0
2008-06-26,23.31,24.234,23.203,23.719,372949,0
2008-06-27,23.709,24.804,23.709,24.121,645386,0
2008-06-30,24.063,24.063,22.642,22.727,446551,0
2008-07-01,22.366,23.31,22.09,22.747,562197,0
2008-07-02,22.642,23.444,21.938,22.156,441629,0
2008-07-03,22.222,22.872,21.508,21.528,257409,0
2008-07-07,21.737,22.052,20.106,20.728,888241,0
2008-07-08,20.803,22.482,20.059,22.347,545432,0
2008-07-09,22.308,22.708,20.944,21.031,308291,0
2008-07-10,21.05,21.938,20.524,21.269,341446,0
2008-07-11,21.041,21.422,20.262,21.242,323512,0
2008-07-14,21.46,22.146,18.611,19.029,552666,0
2008-07-15,18.726,19.221,16.239,18.058,687069,0
2008-07-16,18.318,21.069,17.849,21.069,630425,0
2008-07-17,20.91,23.168,20.498,22.823,712856,0
2008-07-18,22.814,22.814,21.05,22.519,714882,0
2008-07-21,22.567,23.738,21.804,21.871,451806,0
2008-07-22,21.584,23.053,20.669,23.005,572305,0
2008-07-23,22.633,25.111,21.47,22.09,1200652,0
2008-07-24,22.232,22.595,20.203,20.698,515266,0
2008-07-25,21.041,21.603,19.888,20.174,529419,0
2008-07-28,19.814,20.021,18.439,18.698,728328,0
2008-07-29,18.812,20.194,18.621,20.068,704201,0
2008-07-30,20.144,20.822,19.44,19.736,646255,0
2008-07-31,19.726,20.242,19.402,19.677,519530,0
2008-08-01,19.647,20.603,19.354,20.383,359781,0
2008-08-04,20.336,20.776,19.268,20.194,436736,0
2008-08-05,20.498,21.451,20.356,21.356,487769,0
2008-08-06,21.232,21.756,20.47,21.575,416278,0
2008-08-07,21.203,21.995,20.534,20.708,515453,0
2008-08-08,20.65,22.08,20.65,21.824,484007,0
2008-08-11,21.804,24.851,21.213,24.483,784690,0
2008-08-12,24.271,24.691,23.14,23.462,597795,0
2008-08-13,23.3,23.453,22.043,22.434,483909,0
2008-08-14,22.251,22.558,21.871,22.472,544181,0
2008-08-15,23.251,24.644,22.69,23.053,691341,0
2008-08-18,23.063,23.063,21.814,21.985,393732,0
2008-08-19,21.814,22.061,20.554,21.127,430412,0
2008-08-20,21.213,21.47,20.164,20.698,599156,0
2008-08-21,20.281,20.929,20.144,20.422,271629,0
2008-08-22,20.803,21.412,20.223,21.031,373880,0
2008-08-25,20.89,20.89,20.203,20.336,372341,0
2008-08-26,21.002,21.002,19.992,20.603,237558,0
2008-08-27,20.583,21.909,20.583,21.146,786027,0
2008-08-28,21.269,22.033,21.137,21.967,537813,0
2008-08-29,21.66,22.26,21.261,22.156,540749,0
2008-09-02,22.232,23.557,21.327,22.404,523457,0
2008-09-03,22.337,23.758,21.881,23.682,653273,0
2008-09-04,23.329,23.444,22.175,22.213,417816,0
2008-09-05,21.928,23.822,21.918,23.672,436817,0
2008-09-08,24.356,25.882,24.025,25.281,624117,0
2008-09-09,25.102,26.426,24.607,25.576,924903,0
2008-09-10,25.473,26.445,24.823,25.825,706694,0
2008-09-11,25.501,26.207,24.93,26.121,667703,0
2008-09-12,25.625,27.027,25.492,26.758,655146,0
2008-09-15,25.987,26.549,25.501,25.595,696261,0
2008-09-16,26.13,27.797,25.158,27.618,979594,0
2008-09-17,27.206,27.741,26.148,26.72,677291,0
2008-09-18,26.454,32.4,23.672,31.267,1412987,0
2008-09-19,35.965,38.587,29.447,36.068,961183,0
2008-09-22,34.648,35.728,30.39,31.763,455251,0
2008-09-23,31.36,31.875,30.257,30.257,279833,0
2008-09-24,30.972,30.972,28.591,29.933,267820,0
2008-09-25,29.904,31.448,29.904,30.811,264179,0
2008-09-26,29.569,31.448,28.684,30.552,220894,0
2008-09-29,29.408,30.942,23.861,26.711,171427,0
2008-09-30,27.254,29.275,27.254,27.969,310449,0
2008-10-01,27.502,29.504,27.502,28.855,134894,0
2008-10-02,29.351,29.933,28.591,28.591,134317,0
2008-10-03,29.237,30.474,28.542,28.684,231097,0
2008-10-06,27.703,30.494,27.36,29.039,236247,0
2008-10-07,29.085,29.085,27.455,27.815,189462,0
2008-10-08,27.455,29.085,26.445,26.701,298512,0
2008-10-09,27.37,28.591,21.442,21.442,694155,0
2008-10-10,20.992,25.788,20.962,24.502,605553,0
2008-10-13,26.045,26.045,23.033,25.387,309073,0
2008-10-14,27.53,28.293,26.445,27.628,444359,0
2008-10-15,26.684,28.084,24.948,26.493,337522,0
2008-10-16,26.778,28.197,24.434,27.913,359358,0
2008-10-17,27.056,28.427,26.054,28.152,824916,0
2008-10-20,28.561,28.591,26.454,27.55,502185,0
2008-10-21,26.941,27.835,26.787,27.37,414267,0
2008-10-22,26.148,26.148,22.27,22.938,489166,0
2008-10-23,22.614,23.682,20.021,21.405,443589,0
2008-10-24,19.784,22.394,19.756,21.489,360413,0
2008-10-27,21.242,22.404,20.574,21.194,318234,0
2008-10-28,22.052,22.146,19.736,21.824,557872,0
2008-10-29,21.727,22.823,21.099,21.814,247189,0
2008-10-30,22.774,23.672,22.27,23.586,194844,0
2008-10-31,23.241,25.055,22.718,24.394,239218,0
2008-11-03,24.73,25.921,23.501,25.721,190863,0
2008-11-04,26.855,26.931,25.558,26.035,278039,0
2008-11-05,25.511,25.758,23.434,23.596,338229,0
2008-11-06,23.3,24.28,22.127,22.165,232853,0
2008-11-07,22.394,22.614,21.66,22.299,219673,0
2008-11-10,22.89,22.89,21.538,21.871,223063,0
2008-11-11,21.548,23.071,21.442,22.194,174302,0
2008-11-12,21.708,22.404,20.747,20.872,234431,0
2008-11-13,21.089,23.529,20.135,23.384,298217,0
2008-11-14,23.071,23.996,21.584,21.765,239188,0
2008-11-17,21.538,21.928,20.583,20.944,240048,0
2008-11-18,21.041,21.567,19.137,20.327,233452,0
2008-11-19,19.965,20.689,18.726,18.85,371159,0
2008-11-20,18.746,19.526,17.192,17.344,419545,0
2008-11-21,17.859,18.269,14.647,16.81,443476,0
2008-11-24,16.992,19.412,16.677,19.059,330459,0
2008-11-25,19.507,20.213,18.299,19.613,238252,0
2008-11-26,18.964,19.402,18.211,19.278,309093,0
2008-11-28,19.155,19.898,18.802,19.657,140725,0
2008-12-01,19.069,19.327,16.457,16.457,373364,0
2008-12-02,16.687,18.058,16.239,17.695,251240,0
2008-12-03,17.076,18.869,17.076,18.736,212434,0
2008-12-04,18.563,19.956,18.096,18.457,266296,0
2008-12-05,18.048,19.756,17.039,19.716,300678,0
2008-12-08,20.29,20.937,19.029,20.65,276498,0
2008-12-09,20.583,21.011,19.137,19.211,235062,0
2008-12-10,19.546,20.842,19.175,19.832,146920,0
2008-12-11,19.449,19.536,17.153,17.153,317695,0
2008-12-12,16.677,17.714,16.4,17.143,255528,0
2008-12-15,17.249,17.382,16.162,16.42,300821,0
2008-12-16,16.81,17.172,16.439,17.153,425728,0
2008-12-17,16.887,18.326,16.782,18.039,227797,0
2008-12-18,18.105,19.165,17.984,18.621,198007,0
2008-12-19,19.268,19.765,18.572,19.117,591673,0
2008-12-22,19.784,20.318,17.831,18.374,169975,0
2008-12-23,18.572,19.756,17.677,17.888,126007,0
2008-12-24,17.896,18.601,17.812,18.517,60078,0
2008-12-26,18.689,18.793,18.401,18.65,71804,0
2008-12-29,18.611,19.201,17.822,18.279,72242,0
2008-12-30,17.638,19.059,17.638,18.869,187704,0
2008-12-31,18.802,19.861,18.364,19.603,254253,0
2009-01-02,19.917,19.917,18.945,19.412,240759,0
2009-01-05,19.449,19.449,18.487,19.059,194645,0
2009-01-06,19.24,19.546,18.448,19.449,181562,0
2009-01-07,19.098,19.687,18.592,18.755,143446,0
2009-01-08,18.439,19.107,18.439,18.755,111973,0
2009-01-09,18.85,18.906,17.638,17.714,137542,0
2009-01-12,17.629,17.925,17.105,17.297,170249,0
2009-01-13,17.297,18.105,17.239,17.677,120013,0
2009-01-14,17.324,18.326,17.048,17.076,166790,0
2009-01-15,17.067,17.307,15.838,16.609,180361,0
2009-01-16,16.668,16.905,14.808,15.779,237311,0
2009-01-20,15.458,15.458,13.149,13.187,248562,0
2009-01-21,13.206,13.741,12.389,13.711,359464,0
2009-01-22,13.39,14.002,12.273,12.34,376507,0
2009-01-23,12.216,12.521,11.883,11.998,308475,0
2009-01-26,11.988,12.541,11.053,11.053,392835,0
2009-01-27,11.14,11.501,11.024,11.312,240681,0
2009-01-28,13.33,14.837,11.636,13.875,558906,0
2009-01-29,13.599,13.875,12.883,12.922,270995,0
2009-01-30,13.02,13.694,12.627,12.74,267537,0
2009-02-02,12.56,13.159,12.447,12.952,197027,0
2009-02-03,13.02,13.34,11.883,12.055,278242,0
2009-02-04,12.083,12.721,12.007,12.291,229440,0
2009-02-05,12.245,12.778,12.225,12.456,260316,0
2009-02-06,12.475,14.255,12.475,14.085,234756,0
2009-02-09,14.141,14.713,13.429,14.057,146815,0
2009-02-10,13.903,14.273,12.225,12.291,230499,0
2009-02-11,12.418,13.409,12.283,12.942,148659,0
2009-02-12,12.693,13.105,12.264,12.922,172063,0
2009-02-13,12.902,13.056,12.206,12.34,165965,0
2009-02-17,12.16,12.198,11.684,11.912,239081,0
2009-02-18,12.007,12.123,11.35,11.511,210900,0
2009-02-19,11.627,11.665,10.624,10.624,204406,0
2009-02-20,10.463,10.586,9.938,10.54,559343,0
2009-02-23,10.624,10.966,10.207,10.255,231700,0
2009-02-24,10.388,11.462,10.245,11.436,249249,0
2009-02-25,11.34,11.779,10.331,11.303,209007,0
2009-02-26,11.462,13.056,11.462,12.34,480916,0
2009-02-27,11.255,12.466,11.255,11.873,256629,0
2009-03-02,11.645,11.836,11.159,11.227,231783,0
2009-03-03,11.445,11.462,10.501,10.663,210867,0
2009-03-04,10.876,11.063,10.197,10.595,175094,0
2009-03-05,10.255,10.567,9.2811,9.4436,372926,0
2009-03-06,9.674,9.967,9.244,9.577,342282,0
2009-03-09,9.4235,9.957,9.3199,9.635,309945,0
2009-03-10,9.72,11.454,9.72,11.454,279435,0
2009-03-11,11.407,12.083,11.083,11.189,220924,0
2009-03-12,11.149,13.34,10.949,13.293,341619,0
2009-03-13,13.34,13.913,13.01,13.226,189603,0
2009-03-16,13.458,14.351,12.952,13.105,308856,0
2009-03-17,13.133,13.179,12.438,12.673,429168,0
2009-03-18,12.637,13.235,12.113,12.902,561466,0
2009-03-19,13.056,13.533,12.007,12.025,452356,0
2009-03-20,12.179,12.235,11.199,11.836,517861,0
2009-03-23,12.17,14.141,12.17,14.132,344404,0
2009-03-24,14.038,14.038,12.513,12.521,374662,0
2009-03-25,12.541,13.02,10.76,11.771,408573,0
2009-03-26,11.912,12.206,11.398,12.16,312358,0
2009-03-27,11.912,12.56,11.52,11.617,440874,0
2009-03-30,11.472,11.472,10.751,11.14,496550,0
2009-03-31,11.35,12.007,11.073,11.721,525675,0
2009-04-01,11.627,12.216,11.246,12.133,304446,0
2009-04-02,12.598,13.169,12.389,12.703,370714,0
2009-04-03,12.608,13.235,12.34,13.01,240851,0
2009-04-06,12.827,13.056,12.456,12.56,177908,0
2009-04-07,12.389,12.864,12.34,12.578,373110,0
2009-04-08,12.74,12.912,12.301,12.56,188120,0
2009-04-09,12.961,15.542,12.855,15.542,392570,0
2009-04-13,15.228,17.134,14.808,16.973,374117,0
2009-04-14,16.581,17.021,15.295,15.4,314415,0
2009-04-15,15.333,16.448,14.475,16.257,253859,0
2009-04-16,16.505,16.973,15.524,16.772,308904,0
2009-04-17,16.828,18.64,16.486,18.115,377086,0
2009-04-20,17.249,17.724,15.962,16.133,317890,0
2009-04-21,15.972,17.6,14.181,17.431,345070,0
2009-04-22,17.03,17.906,16.373,16.515,353811,0
2009-04-23,16.486,16.486,15.077,15.342,359402,0
2009-04-24,15.351,16.476,15.324,15.779,442887,0
2009-04-27,15.458,15.61,14.495,14.771,342518,0
2009-04-28,14.675,15.039,14.273,14.694,380874,0
2009-04-29,15.952,16.391,14.58,16.267,335605,0
2009-04-30,16.448,16.887,16.181,16.201,410356,0
2009-05-01,16.457,17.704,16.457,16.992,371539,0
2009-05-04,17.258,19.059,17.03,19.049,391324,0
2009-05-05,18.545,19.029,17.638,17.859,333103,0
2009-05-06,18.048,19.345,18.002,18.896,345373,0
2009-05-07,19.298,19.706,18.162,18.409,362455,0
2009-05-08,18.83,21.679,18.134,20.738,457062,0
2009-05-11,20.242,20.242,18.906,19.526,354026,0
2009-05-12,19.736,19.917,18.251,18.66,293818,0
2009-05-13,18.231,18.401,17.153,17.219,422370,0
2009-05-14,17.353,17.695,16.619,17.258,382015,0
2009-05-15,17.192,17.353,16.019,16.439,302748,0
2009-05-18,16.801,18.058,16.801,17.878,277537,0
2009-05-19,18.029,18.029,17.002,17.744,379198,0
2009-05-20,17.993,18.582,16.905,17.411,558764,0
2009-05-21,17.219,17.382,16.296,16.763,292378,0
2009-05-22,16.964,17.686,16.867,17.03,146246,0
2009-05-26,17.058,18.669,17.012,18.631,390205,0
2009-05-27,18.669,19.039,17.935,18.096,478009,0
2009-05-28,18.279,18.279,16.581,17.012,444857,0
2009-05-29,17.085,17.153,16.687,17.153,414364,0
2009-06-01,17.564,17.783,16.591,16.905,293139,0
2009-06-02,16.837,16.837,15.896,16.123,273900,0
2009-06-03,16.181,16.181,15.506,15.762,291907,0
2009-06-04,15.943,17.391,15.743,17.249,373833,0
2009-06-05,17.287,17.411,15.789,15.943,325811,0
2009-06-08,16.019,16.828,15.734,16.609,206767,0
2009-06-09,16.687,17.124,16.229,16.877,212665,0
2009-06-10,17.012,17.03,16.095,16.687,301085,0
2009-06-11,16.763,17.574,16.648,16.905,254346,0
2009-06-12,16.782,17.229,16.457,16.955,159774,0
2009-06-15,16.857,17.324,15.867,16.211,177861,0
2009-06-16,16.267,16.325,15.438,15.506,269526,0
2009-06-17,15.561,15.6,14.104,14.675,332033,0
2009-06-18,14.647,15.228,14.095,15.029,150423,0
2009-06-19,15.181,16.334,15.096,16.019,735873,0
2009-06-22,15.906,16.191,14.837,14.893,268312,0
2009-06-23,15.113,15.4,14.44,15.096,300034,0
2009-06-24,15.391,15.551,14.923,15.103,198670,0
2009-06-25,14.991,15.952,14.923,15.915,198985,0
2009-06-26,15.752,16.191,15.63,16.038,382602,0
2009-06-29,15.924,16.439,14.953,16.325,236780,0
2009-06-30,16.325,16.4,15.142,15.324,242918,0
2009-07-01,15.533,15.943,15.428,15.467,241876,0
2009-07-02,15.314,15.467,14.303,14.562,412609,0
2009-07-06,14.475,14.943,14.057,14.789,245811,0
2009-07-07,14.846,15.477,14.332,14.818,177796,0
2009-07-08,14.903,15.477,14.303,14.808,305545,0
2009-07-09,14.903,15.247,14.6,14.78,196717,0
2009-07-10,14.875,15.058,14.342,14.798,291563,0
2009-07-13,14.933,16.085,14.818,15.77,404035,0
2009-07-14,15.676,15.887,15.371,15.59,437195,0
2009-07-15,15.734,17.058,15.61,16.801,494302,0
2009-07-16,16.697,16.945,15.734,16.343,365396,0
2009-07-17,16.4,16.828,15.161,15.219,431182,0
2009-07-20,15.381,15.514,14.943,15.181,263969,0
2009-07-21,15.237,15.237,14.303,14.495,415697,0
2009-07-22,14.44,14.639,13.972,14.475,368720,0
2009-07-23,14.42,15.419,14.361,15.199,426474,0
2009-07-24,15.103,15.715,15.02,15.542,218230,0
2009-07-27,15.542,16.945,15.542,16.562,549513,0
2009-07-28,16.448,18.689,16.22,18.601,736078,0
2009-07-29,19.327,21.909,19.317,21.548,1701263,0
2009-07-30,21.765,23.804,21.442,23.241,1064331,0
2009-07-31,23.043,25.567,22.452,24.92,1075138,0
2009-08-03,25.301,26.607,24.998,26.35,738390,0
2009-08-04,26.207,27.34,25.549,25.739,921566,0
2009-08-05,25.54,26.32,24.988,25.902,780485,0
2009-08-06,25.939,26.32,24.224,24.92,596874,0
2009-08-07,25.369,27.158,25.301,25.997,642469,0
2009-08-10,25.835,27.148,25.224,26.825,391064,0
2009-08-11,26.835,26.835,24.502,25.788,664951,0
2009-08-12,25.673,26.187,25.396,25.835,533307,0
2009-08-13,26.045,26.529,25.54,26.064,500360,0
2009-08-14,26.015,26.015,24.88,25.595,386982,0
2009-08-17,25.064,25.064,24.365,24.654,408055,0
2009-08-18,24.654,25.187,24.444,24.776,376567,0
2009-08-19,24.463,25.444,24.309,25.158,351537,0
2009-08-20,25.111,25.436,24.89,25.073,293184,0
2009-08-21,25.387,26.855,25.12,26.675,628475,0
2009-08-24,26.845,27.074,26.549,26.684,902499,0
2009-08-25,26.797,27.408,26.493,26.588,826861,0
2009-08-26,26.52,27.502,26.217,26.768,307625,0
2009-08-27,26.226,26.559,25.576,26.34,343615,0
2009-08-28,26.512,27.046,26.483,26.787,520858,0
2009-08-31,26.52,26.701,26.073,26.369,393042,0
2009-09-01,26.33,26.73,25.339,25.444,478700,0
2009-09-02,25.369,25.701,24.92,25.073,348658,0
2009-09-03,25.187,25.644,25.138,25.54,294765,0
2009-09-04,25.53,26.226,25.271,26.121,312956,0
2009-09-08,26.35,26.35,25.54,25.663,272617,0
2009-09-09,25.721,25.968,25.339,25.53,444847,0
2009-09-10,25.625,25.817,24.968,25.711,343803,0
2009-09-11,25.73,25.958,24.968,25.798,361565,0
2009-09-14,25.54,25.683,24.861,25.511,240377,0
2009-09-15,25.521,26.035,25.055,25.798,284839,0
2009-09-16,25.892,28.331,25.739,27.636,323288,0
2009-09-17,27.722,28.207,26.711,27.056,417479,0
2009-09-18,27.216,28.264,26.272,28.026,1120193,0
2009-09-21,27.741,27.94,27.206,27.273,218984,0
2009-09-22,27.475,27.768,26.874,27.37,287676,0
2009-09-23,27.312,27.787,26.758,26.778,206937,0
2009-09-24,26.787,27.148,25.32,25.605,328634,0
2009-09-25,25.54,25.863,25.13,25.721,260911,0
2009-09-28,25.835,26.969,25.281,26.941,213674,0
2009-09-29,27.056,27.121,26.36,26.711,295201,0
2009-09-30,26.684,27.121,25.768,26.645,276294,0
2009-10-01,26.539,26.959,25.701,25.701,239105,0
2009-10-02,25.473,25.882,24.776,25.492,210771,0
2009-10-05,25.586,26.454,25.444,26.083,204809,0
2009-10-06,26.32,27.428,26.168,26.845,211653,0
2009-10-07,26.749,27.168,25.882,26.989,95132,0
2009-10-08,27.226,27.493,26.684,27.36,216687,0
2009-10-09,27.263,28.542,27.254,28.532,216552,0
2009-10-12,28.581,29.342,28.407,29.094,251187,0
2009-10-13,29.057,29.398,28.591,29.247,288080,0
2009-10-14,29.485,30.694,29.112,30.668,399830,0
2009-10-15,30.533,30.714,29.705,30.694,276286,0
2009-10-16,30.454,30.454,29.552,29.867,298244,0
2009-10-19,30.036,30.972,29.838,30.676,243193,0
2009-10-20,30.684,31.63,30.21,31.211,690971,0
2009-10-21,31,31.658,29.904,30.056,464457,0
2009-10-22,30.084,31.743,29.428,31.63,340997,0
2009-10-23,31.828,32.276,30.754,31.038,304354,0
2009-10-26,30.923,30.923,29.189,30.648,890625,0
2009-10-27,30.494,30.494,26.701,28.197,1268394,0
2009-10-28,27.894,28.647,27.196,28.007,723848,0
2009-10-29,28.254,28.542,27.236,28.104,500716,0
2009-10-30,27.874,27.998,26.529,26.884,443609,0
2009-11-02,27.121,28.331,26.254,26.797,529833,0
2009-11-03,26.426,26.74,25.73,26.245,634432,0
2009-11-04,26.407,26.73,25.138,25.148,402792,0
2009-11-05,25.396,26.254,24.92,26.083,333827,0
2009-11-06,25.586,26.588,25.586,26.32,218955,0
2009-11-09,26.559,26.787,26.397,26.701,220360,0
2009-11-10,26.749,27.34,26.005,26.549,222214,0
2009-11-11,26.787,27.618,26.054,26.302,183945,0
2009-11-12,26.312,26.72,25.369,25.436,237172,0
2009-11-13,25.663,25.825,25.092,25.436,258893,0
2009-11-16,25.653,26.445,25.483,25.798,315631,0
2009-11-17,25.758,26.445,25.396,26.417,271226,0
2009-11-18,26.473,26.941,25.758,26.158,250409,0
2009-11-19,25.987,26.33,25.625,25.663,256165,0
2009-11-20,25.501,26.015,25.501,25.634,182089,0
2009-11-23,25.863,26.369,25.758,25.902,200892,0
2009-11-24,25.987,25.987,25.064,25.501,348029,0
2009-11-25,25.693,25.701,25.13,25.396,172784,0
2009-11-27,24.958,25.749,24.55,24.92,117182,0
2009-11-30,24.814,25.055,23.822,24.749,376976,0
2009-12-01,24.968,25.035,24.063,24.271,225174,0
2009-12-02,24.356,24.89,24.063,24.318,271577,0
2009-12-03,24.375,24.968,23.928,23.976,238733,0
2009-12-04,24.473,24.89,23.996,24.664,234296,0
2009-12-07,24.73,25.073,24.375,24.814,202831,0
2009-12-08,24.654,25.138,24.365,25.008,247316,0
2009-12-09,24.958,25.253,24.483,25.206,190605,0
2009-12-10,25.271,25.721,25.177,25.329,120110,0
2009-12-11,25.369,26.168,24.795,26.102,242418,0
2009-12-14,26.158,27.13,25.825,27.103,261511,0
2009-12-15,26.921,27.731,26.607,27.475,303080,0
2009-12-16,27.703,27.874,27.263,27.874,257934,0
2009-12-17,27.502,27.874,27.408,27.579,150510,0
2009-12-18,27.865,28.61,27.388,28.61,432423,0
2009-12-21,28.61,28.884,27.815,28.637,281847,0
2009-12-22,28.731,29.159,28.226,28.855,146474,0
2009-12-23,28.797,29.542,28.675,29.247,277943,0
2009-12-24,29.085,30.39,28.894,30.286,111873,0
2009-12-28,30.361,30.474,29.848,30.306,193033,0
2009-12-29,30.103,30.474,29.8,29.894,172971,0
2009-12-30,29.781,29.848,28.778,29.198,193732,0
2009-12-31,29.247,29.656,28.922,29.342,183567,0
2010-01-04,29.714,29.8,28.816,29.03,160719,0
2010-01-05,29.001,30.484,28.474,29.237,376580,0
2010-01-06,29.094,30.046,29.039,29.686,312644,0
2010-01-07,29.732,30.23,29.552,29.913,282745,0
2010-01-08,29.838,30.39,29.532,30.017,134774,0
2010-01-11,30.113,30.113,28.981,29.617,216135,0
2010-01-12,29.237,29.607,28.684,28.912,93913,0
2010-01-13,29.057,29.067,28.455,28.845,127034,0
2010-01-14,28.845,30.065,28.845,30.007,222021,0
2010-01-15,30.094,30.361,28.874,29.542,211108,0
2010-01-19,29.542,30.247,29.542,30.142,140269,0
2010-01-20,29.923,30.801,29.001,30.494,293660,0
2010-01-21,30.648,32.4,30.445,32.212,424938,0
2010-01-22,32.077,33.221,32.077,33.134,819489,0
2010-01-25,33.251,33.831,32.553,33.563,355083,0
2010-01-26,33.419,34.555,32.953,33.563,591255,0
2010-01-27,34.058,35.202,33.942,35.05,1013085,0
2010-01-28,34.278,35.144,32.476,33.573,445724,0
2010-01-29,33.708,35.212,33.039,33.107,374539,0
2010-02-01,33.203,33.203,31.866,32.467,229946,0
2010-02-02,32.343,32.391,31.239,31.724,266634,0
2010-02-03,31.621,31.763,30.18,30.668,253289,0
2010-02-04,30.581,30.826,29.159,29.636,275845,0
2010-02-05,29.809,30.856,28.601,29.771,226246,0
2010-02-08,29.809,30.257,28.971,29.617,160709,0
2010-02-09,29.999,30.668,29.828,30.074,230446,0
2010-02-10,29.97,30.819,29.761,30.684,182230,0
2010-02-11,30.503,30.836,30.436,30.601,177624,0
2010-02-12,30.399,30.933,30.399,30.933,206791,0
2010-02-16,31.133,32.212,30.296,32.202,130087,0
2010-02-17,32.343,32.715,31.818,32.305,203158,0
2010-02-18,32.391,32.64,32.276,32.448,142703,0
2010-02-19,32.41,32.612,32.123,32.476,172283,0
2010-02-22,32.668,32.877,32.333,32.668,99395,0
2010-02-23,32.685,32.782,31.953,32.057,138755,0
2010-02-24,32.115,33.895,32.087,32.725,216037,0
2010-02-25,32.525,32.64,32.057,32.467,126048,0
2010-02-26,32.41,32.792,31.905,32.439,120482,0
2010-03-01,32.658,32.715,32.239,32.43,83981,0
2010-03-02,32.592,32.782,32.183,32.621,125845,0
2010-03-03,32.705,32.735,32.257,32.333,110189,0
2010-03-04,31.925,31.973,30.942,31.35,5034285,0
2010-03-05,31.305,31.497,31.211,31.428,1045869,0
2010-03-08,31.497,31.677,31.36,31.477,576003,0
2010-03-09,31.409,31.925,31.379,31.838,586341,0
2010-03-10,31.828,32.352,31.799,32.276,528268,0
2010-03-11,32.173,33.324,32.123,33.306,432058,0
2010-03-12,33.353,33.67,33.029,33.62,286284,0
2010-03-15,33.371,34.049,33.029,34.001,342592,0
2010-03-16,33.885,34.391,33.545,34.297,300361,0
2010-03-17,34.222,34.843,34.088,34.64,282193,0
2010-03-18,34.735,35.649,34.41,34.972,213447,0
2010-03-19,35.087,35.439,34.049,35.28,427949,0
2010-03-22,35.04,35.718,34.316,35.358,143798,0
2010-03-23,35.28,36.049,35.001,35.936,166165,0
2010-03-24,35.814,36.386,35.366,35.439,303087,0
2010-03-25,35.679,36.66,35.28,35.338,298058,0
2010-03-26,35.572,36.136,35.24,35.545,273540,0
2010-03-29,35.572,35.785,34.915,35.738,187889,0
2010-03-30,35.805,36.27,35.27,35.507,212090,0
2010-03-31,35.28,36.194,35.28,35.458,1278589,0
2010-04-01,35.478,35.659,35.001,35.458,216343,0
2010-04-05,35.468,36.318,35.117,36.136,172272,0
2010-04-06,35.965,38.043,35.965,37.929,310627,0
2010-04-07,38.072,38.298,37.117,37.794,681642,0
2010-04-08,37.547,38.119,37.337,37.584,330644,0
2010-04-09,37.68,38.307,37.557,37.938,185242,0
2010-04-12,38.119,38.688,37.909,38.519,363928,0
2010-04-13,37.69,38.003,36.62,36.862,445352,0
2010-04-14,37.05,38.023,37.004,38.013,320318,0
2010-04-15,37.909,37.929,37.395,37.737,234794,0
2010-04-16,37.547,37.632,36.318,36.928,560245,0
2010-04-19,36.814,37.365,36.406,37.262,316860,0
2010-04-20,37.346,37.794,36.65,37.784,263362,0
2010-04-21,37.899,39.233,37.747,39.204,250173,0
2010-04-22,38.766,40.91,38.642,40.833,338391,0
2010-04-23,40.92,42.301,40.378,42.293,571689,0
2010-04-26,42.388,42.816,37.395,38.1,1088294,0
2010-04-27,37.977,39.005,37.385,37.584,543401,0
2010-04-28,38.185,39.033,35.43,36.156,949107,0
2010-04-29,36.406,37.547,35.983,37.346,369485,0
2010-04-30,37.471,37.784,35.439,35.545,295024,0
2010-05-03,35.785,36.357,35.163,36.185,343535,0
2010-05-04,35.946,36.02,35.348,35.87,498161,0
2010-05-05,35.659,36.678,35.358,36.279,323752,0
2010-05-06,36.049,36.308,32.553,34.335,459228,0
2010-05-07,34.175,34.583,33.097,33.231,340986,0
2010-05-10,34.297,35.563,34.156,35.507,294451,0
2010-05-11,34.853,37.022,34.794,36.441,178822,0
2010-05-12,36.64,37.889,36.347,37.889,290083,0
2010-05-13,37.662,38.278,37.291,37.899,188362,0
2010-05-14,37.68,38.023,36.737,37.365,251306,0
2010-05-17,37.385,38.119,36.415,37.442,292995,0
2010-05-18,37.613,37.774,35.421,35.842,240232,0
2010-05-19,35.582,36.357,34.658,35.404,277133,0
2010-05-20,34.774,34.933,33.154,33.221,274335,0
2010-05-21,33.134,34.873,33.134,34.496,271921,0
2010-05-24,34.316,34.962,33.26,33.27,174984,0
2010-05-25,32.98,33.803,31.982,33.582,278862,0
2010-05-26,33.755,34.241,33.306,33.66,263777,0
2010-05-27,34.4,35.468,34.307,35.29,214185,0
2010-05-28,35.069,35.069,33.745,33.982,249773,0
2010-06-01,33.698,34.631,33.66,33.66,243476,0
2010-06-02,34.039,35.021,33.371,34.784,240045,0
2010-06-03,34.735,35.404,33.831,34.326,188296,0
2010-06-04,33.446,33.848,32.676,32.772,368193,0
2010-06-07,32.877,33.428,32.448,32.65,243080,0
2010-06-08,32.895,33.164,31.649,32.391,181519,0
2010-06-09,32.515,32.925,31.497,31.944,436284,0
2010-06-10,32.143,32.98,32.115,32.858,172808,0
2010-06-11,32.534,33.324,32.257,33.251,138429,0
2010-06-14,33.437,33.737,32.658,32.868,224206,0
2010-06-15,33.048,34.029,33.009,33.876,212115,0
2010-06-16,33.63,34.166,33.63,33.932,194730,0
2010-06-17,34.222,34.468,33.717,34.146,220851,0
2010-06-18,34.391,34.658,33.708,34.269,466015,0
2010-06-21,34.545,34.833,34.01,34.307,237796,0
2010-06-22,34.487,34.784,33.221,33.353,229115,0
2010-06-23,33.391,33.923,32.792,33.708,210635,0
2010-06-24,33.592,34.754,33.067,34.058,240898,0
2010-06-25,34.297,34.853,33.689,34.697,419753,0
2010-06-28,34.745,34.972,34.212,34.355,155335,0
2010-06-29,34.001,34.029,32.64,32.944,204702,0
2010-06-30,32.99,33.64,31.687,31.772,154135,0
2010-07-01,31.838,32.077,30.352,31.133,188382,0
2010-07-02,31.458,31.857,30.21,30.819,178960,0
2010-07-06,31.248,31.809,30.762,31.562,299688,0
2010-07-07,31.79,33.306,31.79,33.251,296626,0
2010-07-08,33.381,33.689,32.953,33.64,236835,0
2010-07-09,33.563,34.706,33.515,34.706,120324,0
2010-07-12,34.564,34.933,33.858,34.058,114583,0
2010-07-13,34.506,35.497,34.326,35.319,251396,0
2010-07-14,35.107,35.329,34.545,35.03,137985,0
2010-07-15,35.154,35.154,33.611,34.487,83383,0
2010-07-16,34.108,34.25,32.009,32.296,337916,0
2010-07-19,32.313,32.65,31.524,32,263412,0
2010-07-20,31.505,31.973,31.153,31.935,244808,0
2010-07-21,32.143,32.362,30.23,30.239,454581,0
2010-07-22,30.724,31.211,30.247,30.981,419748,0
2010-07-23,30.754,30.952,30.2,30.601,410355,0
2010-07-26,30.611,30.874,30.046,30.826,366546,0
2010-07-27,31.019,32.371,30.972,31.838,431493,0
2010-07-28,30.981,31.78,29.587,30.694,997493,0
2010-07-29,30.611,30.856,29.742,29.989,520674,0
2010-07-30,29.532,30.426,29.285,29.656,222762,0
2010-08-02,30.267,30.474,29.781,30.417,263926,0
2010-08-03,30.152,30.523,29.933,29.962,257439,0
2010-08-04,30.056,30.371,29.875,30.084,203170,0
2010-08-05,29.875,30.162,29.676,30.065,252517,0
2010-08-06,29.607,30.084,29.067,29.428,190202,0
2010-08-09,29.742,30.017,29.447,29.904,185952,0
2010-08-10,29.371,29.848,28.922,29.13,203575,0
2010-08-11,28.627,28.627,27.56,27.684,458686,0
2010-08-12,27.465,28.207,27.331,27.815,304770,0
2010-08-13,27.684,28.104,27.036,27.14,470424,0
2010-08-16,27.027,27.53,27.027,27.475,325497,0
2010-08-17,27.778,28.417,27.437,28.143,991161,0
2010-08-18,28.143,28.904,28.017,28.512,227127,0
2010-08-19,28.417,28.637,27.95,28.207,346672,0
2010-08-20,28.133,28.427,27.437,27.998,295970,0
2010-08-23,28.114,28.35,27.056,27.093,282379,0
2010-08-24,26.969,27.254,26.483,26.892,381192,0
2010-08-25,26.701,27.815,26.529,27.731,310473,0
2010-08-26,27.865,28.152,27.53,27.646,192385,0
2010-08-27,28.007,28.581,27.428,28.561,207216,0
2010-08-30,28.37,28.445,26.921,26.969,223935,0
2010-08-31,26.931,27.731,26.701,27.408,226785,0
2010-09-01,27.94,28.647,27.465,28.637,303398,0
2010-09-02,28.532,28.912,28.283,28.627,140280,0
2010-09-03,28.922,29.467,28.522,29.057,160810,0
2010-09-07,28.904,29.075,27.969,28.152,238946,0
2010-09-08,28.152,28.647,27.95,28.532,205199,0
2010-09-09,28.768,29.067,28.35,28.712,97216,0
2010-09-10,28.768,29.189,28.741,29.02,127998,0
2010-09-13,29.428,29.894,29.208,29.79,269990,0
2010-09-14,29.781,29.818,29.13,29.408,187630,0
2010-09-15,29.303,29.79,28.758,29.597,181956,0
2010-09-16,29.561,29.597,29.14,29.578,125378,0
2010-09-17,29.942,29.942,28.971,29.266,379040,0
2010-09-20,29.322,30.591,28.816,30.543,231495,0
2010-09-21,30.523,30.923,30.306,30.334,227004,0
2010-09-22,30.19,30.464,29.532,29.626,170113,0
2010-09-23,29.361,30.344,29.057,29.189,152348,0
2010-09-24,29.666,30.762,29.607,30.754,107294,0
2010-09-27,30.772,31.029,29.962,30.142,192660,0
2010-09-28,30.257,30.562,29.437,30.474,152127,0
2010-09-29,30.296,30.903,30.152,30.754,147794,0
2010-09-30,31.201,31.331,30.734,30.884,252114,0
2010-10-01,31.305,31.34,30.171,30.352,184092,0
2010-10-04,30.2,30.38,29.447,29.913,135614,0
2010-10-05,30.334,31.019,29.809,30.903,210066,0
2010-10-06,30.801,31.123,30.611,30.836,141890,0
2010-10-07,31.085,31.085,30.084,30.581,133389,0
2010-10-08,30.591,30.874,30.38,30.704,93498,0
2010-10-11,30.581,30.734,30.103,30.103,78257,0
2010-10-12,30.046,30.503,29.714,30.371,143702,0
2010-10-13,30.408,31.286,30.046,30.762,177985,0
2010-10-14,30.601,30.791,29.884,30.19,191688,0
2010-10-15,30.474,30.874,29.848,29.904,203364,0
2010-10-18,29.962,30.866,29.952,30.866,88053,0
2010-10-19,30.344,31.35,30.296,30.484,131447,0
2010-10-20,30.543,30.543,29.477,29.904,301421,0
2010-10-21,30.017,30.629,29.626,29.923,180047,0
2010-10-22,29.913,30.2,28.816,29.169,267162,0
2010-10-25,29.361,29.398,28.552,28.991,249209,0
2010-10-26,28.807,29.371,28.807,29.085,244205,0
2010-10-27,29.094,30.324,29.03,29.867,449386,0
2010-10-28,30.084,30.361,28.722,28.961,369690,0
2010-10-29,28.84,28.966,28.363,28.536,212975,0
2010-11-01,28.768,28.807,27.445,27.693,456492,0
2010-11-02,28.007,28.35,27.588,27.913,301297,0
2010-11-03,27.874,28.825,27.874,28.657,229478,0
2010-11-04,28.874,29.97,28.865,29.828,265020,0
2010-11-05,29.933,31.191,29.695,30.399,129967,0
2010-11-08,30.417,30.562,29.904,30.39,90040,0
2010-11-09,30.352,30.513,29.884,29.999,115711,0
2010-11-10,30.046,30.762,29.97,30.552,124458,0
2010-11-11,30.162,30.39,29.97,30.171,118640,0
2010-11-12,30.027,30.123,29.01,29.01,168906,0
2010-11-15,29.085,29.578,28.981,29.237,175345,0
2010-11-16,28.637,29.057,28.417,28.845,184478,0
2010-11-17,28.835,28.904,28.398,28.494,98184,0
2010-11-18,28.807,28.932,28.512,28.657,183117,0
2010-11-19,28.571,28.845,28.188,28.436,146277,0
2010-11-22,28.254,28.321,27.588,27.787,176631,0
2010-11-23,27.502,28.302,27.493,27.865,141232,0
2010-11-24,28.007,28.188,27.874,28.133,106995,0
2010-11-26,27.894,28.179,27.646,27.656,58414,0
2010-11-29,27.52,27.978,27.226,27.703,193286,0
2010-11-30,27.437,27.56,27.065,27.302,210691,0
2010-12-01,27.713,28.619,27.636,28.542,378987,0
2010-12-02,28.571,29.597,28.474,29.542,231118,0
2010-12-03,29.303,29.809,28.981,29.732,198454,0
2010-12-06,29.569,30.826,29.561,30.714,350567,0
2010-12-07,28.591,28.684,27.94,27.969,7880998,0
2010-12-08,27.969,28.647,27.969,28.619,2375512,0
2010-12-09,28.647,28.647,28.133,28.561,1024636,0
2010-12-10,28.702,30.056,28.627,30.027,803993,0
2010-12-13,30.113,30.306,29.781,29.913,644185,0
2010-12-14,29.858,30.036,29.8,29.894,914713,0
2010-12-15,29.97,30.445,29.552,29.8,462924,0
2010-12-16,29.942,30.494,29.8,29.867,476685,0
2010-12-17,29.933,30.436,29.858,30.296,369682,0
2010-12-20,30.306,30.972,30.306,30.676,334291,0
2010-12-21,30.754,31.143,30.694,30.884,495961,0
2010-12-22,30.836,32.23,30.503,32.009,536703,0
2010-12-23,32.009,32.192,31.875,32.163,250151,0
2010-12-27,31.935,32.343,31.925,32.305,133247,0
2010-12-28,32.212,32.333,32.057,32.286,103469,0
2010-12-29,32.266,32.371,32.077,32.352,118138,0
2010-12-30,32.276,32.371,31.982,32.057,213026,0
2010-12-31,31.86,32.198,31.48,31.48,121497,0
2011-01-03,31.79,32.763,31.79,32.582,574019,0
2011-01-04,32.582,32.877,30.724,30.991,901565,0
2011-01-05,31.075,31.78,30.762,31.753,554416,0
2011-01-06,31.695,31.714,30.991,31.36,335958,0
2011-01-07,31.409,31.591,29.818,30.18,435167,0
2011-01-10,29.98,30.38,29.666,30.247,318443,0
2011-01-11,30.324,30.523,29.97,30.247,288151,0
2011-01-12,30.417,30.866,30.247,30.408,230715,0
2011-01-13,30.334,30.454,30.027,30.239,230332,0
2011-01-14,30.123,31.379,30.123,31.267,457725,0
2011-01-18,31.029,31.601,30.638,31.591,207491,0
2011-01-19,31.79,31.79,30.933,30.991,271988,0
2011-01-20,30.791,31.487,30.782,31.048,542607,0
2011-01-21,31.153,32.019,31.143,31.658,526777,0
2011-01-24,31.63,31.925,31.314,31.591,602082,0
2011-01-25,31.448,31.866,31.163,31.724,477098,0
2011-01-26,31.724,31.828,31.331,31.828,468976,0
2011-01-27,31.714,32.362,31.514,32.249,356642,0
2011-01-28,32.192,32.572,31.267,31.286,188934,0
2011-01-31,31.442,31.767,30.964,31.363,577293,0
2011-02-01,31.78,32.163,31.419,32.019,237610,0
2011-02-02,31.905,32.115,31.505,31.543,164798,0
2011-02-03,31.571,31.772,30.981,31.695,158500,0
2011-02-04,31.379,32.009,31.123,31.734,159324,0
2011-02-07,31.734,32.276,31.35,32,566226,0
2011-02-08,31.809,31.866,31.305,31.677,358602,0
2011-02-09,31.487,31.591,31.267,31.543,336425,0
2011-02-10,31.257,31.467,30.991,31.389,553793,0
2011-02-11,31.305,31.743,31.123,31.743,302819,0
2011-02-14,31.611,31.847,31.458,31.753,231997,0
2011-02-15,31.601,31.925,31.448,31.571,417479,0
2011-02-16,31.591,32.333,31.591,32.276,216122,0
2011-02-18,32.143,32.305,32.077,32.266,277103,0
2011-02-22,31.714,32.105,31.35,31.581,432309,0
2011-02-23,31.601,31.866,31.379,31.419,368945,0
2011-02-24,31.553,31.658,31.211,31.524,463093,0
2011-02-25,31.562,32.173,31.534,32.163,194327,0
2011-02-28,32.143,32.448,31.772,32,281950,0
2011-03-01,32.019,32.019,31.399,31.534,268550,0
2011-03-02,31.448,31.704,31.172,31.497,174299,0
2011-03-03,32.096,32.266,31.724,32.163,162986,0
2011-03-04,32.029,32.276,31.714,32.087,348378,0
2011-03-07,32.352,32.715,31.658,32.067,307533,0
2011-03-08,32.143,33.124,31.944,32.99,410566,0
2011-03-09,32.811,33.363,32.735,33.363,651303,0
2011-03-10,32.962,32.962,32.296,32.676,469680,0
2011-03-11,32.553,32.705,32.249,32.65,286180,0
2011-03-14,32.323,32.63,32.222,32.505,258572,0
2011-03-15,31.809,32.621,31.64,32.42,379579,0
2011-03-16,32.333,32.705,32.009,32.4,538660,0
2011-03-17,32.905,33.124,32.019,32.602,280845,0
2011-03-18,32.944,33.212,32.821,33.184,433260,0
2011-03-21,33.495,33.783,33.212,33.505,175191,0
2011-03-22,33.363,33.84,33.334,33.66,414694,0
2011-03-23,33.505,33.67,33.039,33.545,785237,0
2011-03-24,33.67,33.783,33.231,33.371,358620,0
2011-03-25,33.381,33.64,33.203,33.353,320489,0
2011-03-28,33.689,34.259,33.27,34.078,271964,0
2011-03-29,34.029,34.535,33.895,34.222,117906,0
2011-03-30,34.212,35.212,34.166,35.135,357089,0
2011-03-31,34.928,35.226,34.837,35.025,181554,0
2011-04-01,35.202,35.525,34.962,35.192,388843,0
2011-04-04,35.192,35.582,35.192,35.554,228431,0
2011-04-05,35.448,35.582,34.794,34.863,177122,0
2011-04-06,34.952,35.478,34.833,35.384,149800,0
2011-04-07,35.439,35.468,35.011,35.26,291398,0
2011-04-08,35.366,35.366,35.182,35.26,267808,0
2011-04-11,35.358,35.563,35.231,35.478,245448,0
2011-04-12,35.28,35.43,34.952,35.125,344090,0
2011-04-13,34.991,35.338,34.545,34.706,242301,0
2011-04-14,34.697,34.764,34.43,34.725,119094,0
2011-04-15,34.583,34.943,34.098,34.89,186001,0
2011-04-18,34.43,34.952,34.269,34.41,421642,0
2011-04-19,34.648,34.687,34.166,34.382,442298,0
2011-04-20,34.754,35.05,32.612,33.058,1074185,0
2011-04-21,33.077,33.26,32.266,32.934,401825,0
2011-04-25,32.877,33.019,32.592,32.63,206300,0
2011-04-26,32.658,32.821,32.257,32.362,321453,0
2011-04-27,32.305,32.582,32.276,32.495,443736,0
2011-04-28,32.544,32.782,32.4,32.63,195817,0
2011-04-29,32.683,32.683,32.092,32.1,282796,0
2011-05-02,32.362,32.515,32.057,32.067,288051,0
2011-05-03,32.057,32.676,32.057,32.23,187451,0
2011-05-04,32.183,32.343,31.866,31.875,181004,0
2011-05-05,31.895,32.371,31.428,32.019,210027,0
2011-05-06,32.257,32.495,31.992,32.029,175893,0
2011-05-09,31.925,32.202,31.925,32.049,90528,0
2011-05-10,31.944,32.352,31.944,32.192,258023,0
2011-05-11,32.123,32.715,32.049,32.087,245165,0
2011-05-12,31.935,32.802,31.935,32.515,136043,0
2011-05-13,32.458,32.849,31.63,31.724,107327,0
2011-05-16,31.514,31.944,31.419,31.695,126831,0
2011-05-17,31.714,32.123,31.505,32.009,93568,0
2011-05-18,31.992,32.153,31.704,31.925,166881,0
2011-05-19,32.153,32.23,31.734,32.049,142135,0
2011-05-20,31.885,32.105,31.229,31.399,195090,0
2011-05-23,31,31.286,30.704,31.105,149372,0
2011-05-24,31.095,31.296,30.676,30.893,554936,0
2011-05-25,30.942,31.36,30.819,31.095,104544,0
2011-05-26,31.009,31.105,30.836,30.962,231062,0
2011-05-27,30.903,31.143,30.694,31,321595,0
2011-05-31,31.116,31.116,30.62,30.944,485743,0
2011-06-01,30.826,30.952,29.867,29.875,342840,0
2011-06-02,30.017,30.084,29.732,29.867,155683,0
2011-06-03,29.457,29.751,29.313,29.485,330206,0
2011-06-06,29.552,29.552,28.981,29.075,169610,0
2011-06-07,29.208,29.646,29.067,29.303,332452,0
2011-06-08,29.169,29.532,29.159,29.398,247050,0
2011-06-09,29.398,29.437,29.198,29.351,285905,0
2011-06-10,29.112,29.542,28.667,29.227,246850,0
2011-06-13,29.247,29.552,29.03,29.467,150323,0
2011-06-14,29.542,29.97,29.504,29.569,169904,0
2011-06-15,29.303,29.646,29.179,29.437,235982,0
2011-06-16,29.395,30.083,29.233,29.912,160110,0
2011-06-17,30.113,31.029,30.036,30.38,441977,0
2011-06-20,30.22,30.629,30.162,30.484,223898,0
2011-06-21,30.676,30.754,30.344,30.581,184865,0
2011-06-22,30.417,30.571,30.2,30.306,186557,0
2011-06-23,30.017,30.065,29.437,29.646,253603,0
2011-06-24,29.695,29.838,29.361,29.818,406051,0
2011-06-27,29.751,30.38,29.617,29.97,217756,0
2011-06-28,29.989,30.171,29.751,30.056,269044,0
2011-06-29,30.18,30.257,29.676,30.084,218193,0
2011-06-30,30.073,30.695,30.026,30.669,629174,0
2011-07-01,30.676,31.27,30.659,31.145,194377,0
2011-07-05,31.307,31.307,30.763,30.964,173896,0
2011-07-06,30.792,31.241,30.763,31.204,114227,0
2011-07-07,31.412,31.89,31.231,31.432,253875,0
2011-07-08,31.47,31.47,31.174,31.372,334614,0
2011-07-11,31.239,31.743,31.201,31.286,419847,0
2011-07-12,31.91,33.096,31.776,32.465,513546,0
2011-07-13,32.705,32.953,32.658,32.885,335747,0
2011-07-14,33.077,33.231,32.495,32.562,359721,0
2011-07-15,32.612,32.971,32.515,32.802,346614,0
2011-07-18,32.782,32.782,32.087,32.266,250331,0
2011-07-19,32.502,32.77,32.244,32.647,169102,0
2011-07-20,32.65,32.802,32.343,32.381,265061,0
2011-07-21,32.525,33.212,32.467,33.144,326800,0
2011-07-22,33.183,33.183,32.619,33.056,223534,0
2011-07-25,32.735,33.193,32.582,33.087,241068,0
2011-07-26,33.086,33.22,32.647,33.037,437317,0
2011-07-27,32.42,32.621,31.714,32.458,487180,0
2011-07-28,32.609,32.722,32.358,32.455,252680,0
2011-07-29,32.272,32.819,31.69,32.569,335513,0
2011-08-01,32.761,32.799,32.226,32.358,278734,0
2011-08-02,32.168,32.445,31.528,31.614,375803,0
2011-08-03,31.748,31.968,31.47,31.681,503533,0
2011-08-04,31.452,31.793,30.659,30.715,482878,0
2011-08-05,31.067,31.067,30.17,30.324,421797,0
2011-08-08,29.585,30.582,27.398,27.418,644650,0
2011-08-09,28.22,28.333,26.288,27.961,855431,0
2011-08-10,27.628,30.445,26.269,26.269,590782,0
2011-08-11,26.526,27.521,26.232,27.092,540128,0
2011-08-12,27.293,27.618,26.422,26.576,325362,0
2011-08-15,27.378,27.503,26.805,27.455,195953,0
2011-08-16,27.11,27.378,26.795,27.12,227137,0
2011-08-17,27.254,28.145,27.196,27.836,348717,0
2011-08-18,27.064,27.186,26.135,26.374,718405,0
2011-08-19,26.346,26.681,25.849,26.394,738688,0
2011-08-22,25.82,27.311,25.82,26.384,365718,0
2011-08-23,26.623,27.58,25.992,27.321,423683,0
2011-08-24,27.293,28.555,27.293,28.526,233749,0
2011-08-25,29.107,30.474,27.714,28,449432,0
2011-08-26,27.788,28.83,27.331,28.506,361708,0
2011-08-29,29.424,30.083,28.899,30.054,413008,0
2011-08-30,29.902,30.035,29.223,29.931,288979,0
2011-08-31,29.798,30.324,29.604,30.19,326518,0
2011-09-01,30.238,30.533,28.859,28.966,414685,0
2011-09-02,27.99,28.85,27.694,27.704,253309,0
2011-09-06,26.968,27.769,26.633,27.54,222608,0
2011-09-07,28.019,29.291,27.752,29.194,589301,0
2011-09-08,28.811,29.253,28.247,28.42,327706,0
2011-09-09,28.136,28.467,26.948,27.083,417512,0
2011-09-12,26.766,27.846,26.672,27.511,297847,0
2011-09-13,27.589,28.164,27.311,27.866,487748,0
2011-09-14,28.048,28.516,27.35,28.238,270394,0
2011-09-15,28.631,28.631,27.896,28.555,337322,0
2011-09-16,28.726,29.006,27.952,28.753,416600,0
2011-09-19,28.077,28.391,27.254,27.723,417730,0
2011-09-20,27.836,27.98,27.455,27.493,487126,0
2011-09-21,27.378,27.511,25.189,25.274,470220,0
2011-09-22,24.559,25.515,24.55,25.372,618128,0
2011-09-23,25.372,25.992,25.047,25.448,461406,0
2011-09-26,25.811,26.222,24.96,26.184,316126,0
2011-09-27,26.643,27.157,26.269,26.536,662540,0
2011-09-28,26.604,26.977,25.255,25.264,492630,0
2011-09-29,25.907,26.384,25.429,26.116,267847,0
2011-09-30,25.817,25.826,24.638,24.676,547124,0
2011-10-03,24.454,25.255,23.765,23.821,390940,0
2011-10-04,23.564,25.57,23.227,25.505,430700,0
2011-10-05,25.429,25.887,24.843,25.553,576953,0
2011-10-06,25.57,26.653,25.218,26.517,268908,0
2011-10-07,26.526,27.073,25.342,25.429,200558,0
2011-10-10,25.313,26.814,25.274,26.795,404073,0
2011-10-11,26.546,27.092,26.222,26.958,329609,0
2011-10-12,27.225,28.565,27.12,27.97,423912,0
2011-10-13,27.732,27.732,26.432,27.055,291941,0
2011-10-14,26.909,27.637,26.566,27.045,182901,0
2011-10-17,26.728,26.746,25.677,25.907,334118,0
2011-10-18,26.079,28.019,26.079,27.866,589727,0
2011-10-19,27.827,28.238,27.311,27.589,291804,0
2011-10-20,27.637,27.896,26.623,27.647,193558,0
2011-10-21,28.077,28.286,27.437,27.876,770774,0
2011-10-24,27.836,28.536,27.675,28.343,414513,0
2011-10-25,28.2,28.42,27.53,27.723,412519,0
2011-10-26,28.276,28.555,26.079,27.369,1498345,0
2011-10-27,27.942,29.006,27.896,28.575,649693,0
2011-10-28,28.575,28.908,27.942,28.43,352486,0
2011-10-31,27.955,28.443,27.581,27.61,329644,0
2011-11-01,26.365,27.225,26.011,26.154,440560,0
2011-11-02,26.653,27.665,26.46,27.589,776332,0
2011-11-03,27.923,28.373,26.929,28.229,316416,0
2011-11-04,28.21,28.21,27.475,27.723,220894,0
2011-11-07,27.684,28.305,27.321,28.181,169176,0
2011-11-08,28.257,28.679,27.598,28.555,325702,0
2011-11-09,27.779,27.817,26.614,26.662,374286,0
2011-11-10,27.055,27.311,26.718,26.987,239702,0
2011-11-11,27.331,28.181,27.331,27.915,267584,0
2011-11-14,27.769,27.923,26.49,26.919,212263,0
2011-11-15,26.709,27.016,26.222,26.691,380449,0
2011-11-16,26.422,26.919,26.116,26.174,445138,0
2011-11-17,26.356,26.509,25.086,25.534,641136,0
2011-11-18,25.4,26.872,25.4,26.604,396581,0
2011-11-21,26.098,26.222,25.696,26.031,379011,0
2011-11-22,25.992,26.288,25.667,25.716,152775,0
2011-11-23,25.458,25.57,24.568,24.608,251957,0
2011-11-25,24.55,25.094,24.55,24.645,122100,0
2011-11-28,25.648,25.657,24.75,25.169,297200,0
2011-11-29,25.16,25.352,24.541,24.625,250432,0
2011-11-30,25.529,26.593,25.491,26.564,512000,0
2011-12-01,26.404,27.11,25.992,26.546,376404,0
2011-12-02,26.9,27.675,26.756,27.157,322757,0
2011-12-05,27.637,27.807,26.929,27.35,441518,0
2011-12-06,27.263,27.6,27.036,27.273,257536,0
2011-12-07,27.055,27.807,26.536,27.665,265612,0
2011-12-08,27.35,27.418,26.088,26.135,170609,0
2011-12-09,26.288,27.147,26.088,26.9,270022,0
2011-12-12,26.509,26.709,26.126,26.414,202779,0
2011-12-13,26.48,26.766,25.667,25.802,201058,0
2011-12-14,25.505,26.203,25.362,25.4,189363,0
2011-12-15,25.839,26.414,25.515,26.298,542198,0
2011-12-16,26.394,26.526,25.963,26.174,849228,0
2011-12-19,26.308,26.5,25.391,25.495,203010,0
2011-12-20,26.04,26.766,25.907,26.718,323214,0
2011-12-21,26.691,27.064,26.26,27.036,245247,0
2011-12-22,26.968,28.038,26.805,27.57,282500,0
2011-12-23,27.445,27.684,27.11,27.196,125324,0
2011-12-27,27.064,27.647,26.766,27.455,138995,0
2011-12-28,27.475,27.598,26.833,26.882,144972,0
2011-12-29,26.909,27.445,26.814,27.398,171721,0
2011-12-30,27.293,27.293,26.766,26.814,174837,0
2012-01-03,27.35,28.229,27.35,28.106,326116,0
2012-01-04,27.798,28.286,27.608,28.2,214003,0
2012-01-05,28.048,29.594,27.923,29.09,352368,0
2012-01-06,29.062,29.3,28.585,28.966,213589,0
2012-01-09,28.869,29.424,28.631,29.377,195781,0
2012-01-10,29.644,30.219,29.492,30.044,288085,0
2012-01-11,29.9,30.12,29.287,30.063,243490,0
2012-01-12,30.179,30.333,29.536,30.323,288406,0
2012-01-13,29.644,30.093,29.319,30.035,246705,0
2012-01-17,30.13,30.838,29.881,29.986,297696,0
2012-01-18,29.856,30.161,29.673,30.141,358245,0
2012-01-19,31.002,31.002,29.454,29.703,231466,0
2012-01-20,30.101,30.333,29.451,29.661,384948,0
2012-01-23,29.693,30.285,29.585,29.836,357474,0
2012-01-24,29.594,30.19,29.492,30.016,391279,0
2012-01-25,29.749,30.562,29.673,30.324,263186,0
2012-01-26,30.238,30.276,28.821,29.614,392582,0
2012-01-27,29.556,29.872,29.305,29.536,189506,0
2012-01-30,29.239,29.709,29.067,29.315,323900,0
2012-01-31,29.583,29.709,29.209,29.296,176325,0
2012-02-01,29.451,30.15,29.296,29.804,448415,0
2012-02-02,29.737,30.199,29.401,29.631,431653,0
2012-02-03,30.13,30.828,30.101,30.543,463855,0
2012-02-06,30.454,30.639,30.16,30.494,150302,0
2012-02-07,30.351,30.677,30.179,30.514,429260,0
2012-02-08,30.63,31.127,30.218,30.639,152515,0
2012-02-09,30.533,30.706,30.343,30.572,168776,0
2012-02-10,29.795,30.295,29.795,29.881,114491,0
2012-02-13,30.246,30.639,30.169,30.582,143887,0
2012-02-14,30.474,30.755,30.101,30.716,233050,0
2012-02-15,30.803,32.249,30.764,32.115,630012,0
2012-02-16,32.067,32.748,31.664,32.537,544771,0
2012-02-17,32.661,32.94,32.249,32.644,345438,0
2012-02-21,32.806,32.91,32.223,32.634,367619,0
2012-02-22,32.335,32.605,31.598,31.855,271785,0
2012-02-23,31.751,32.758,31.628,32.441,226873,0
2012-02-24,32.478,32.508,31.981,32.153,146354,0
2012-02-27,31.807,32.854,31.637,32.441,277889,0
2012-02-28,32.518,32.816,32.213,32.585,207509,0
2012-02-29,32.699,32.92,32.306,32.315,295616,0
2012-03-01,32.605,33.083,32.432,32.699,414140,0
2012-03-02,32.644,32.709,31.999,32.297,390489,0
2012-03-05,32.087,32.67,31.837,32.257,145456,0
2012-03-06,31.655,31.972,31.253,31.618,256307,0
2012-03-07,31.845,32.183,31.531,31.991,59979,0
2012-03-08,32.143,32.625,31.884,32.528,164599,0
2012-03-09,32.363,33.161,32.335,32.709,210805,0
2012-03-12,32.605,32.806,32.203,32.575,139239,0
2012-03-13,32.88,34.196,32.758,34.169,377772,0
2012-03-14,34.022,34.022,33.083,33.465,892396,0
2012-03-15,33.141,34.022,33.131,33.698,310805,0
2012-03-16,33.964,34.3,33.389,33.916,500340,0
2012-03-19,33.765,35.058,33.484,34.628,269888,0
2012-03-20,34.414,34.751,34.159,34.521,201789,0
2012-03-21,34.608,34.801,34.491,34.608,322702,0
2012-03-22,34.281,34.339,33.849,34.273,200393,0
2012-03-23,34.253,34.453,33.737,34.368,241429,0
2012-03-26,34.491,35.058,34.396,34.628,238055,0
2012-03-27,34.396,34.636,34.12,34.3,179201,0
2012-03-28,34.281,34.81,34.081,34.453,153737,0
2012-03-29,34.139,34.3,33.563,34.205,163622,0
2012-03-30,34.589,34.589,33.934,34.31,218149,0
2012-04-02,34.071,34.664,34.031,34.511,286253,0
2012-04-03,34.349,34.54,33.906,34.414,178352,0
2012-04-04,34.129,34.169,33.504,33.717,141806,0
2012-04-05,33.61,33.832,33.427,33.534,117927,0
2012-04-09,32.796,33.103,32.719,32.806,139428,0
2012-04-10,32.738,32.976,32.124,32.354,377499,0
2012-04-11,32.766,33.093,32.595,32.949,188376,0
2012-04-12,32.94,33.295,32.758,33.161,156503,0
2012-04-13,33.005,33.141,31.924,31.952,509850,0
2012-04-16,32.163,32.498,31.761,32.223,232151,0
2012-04-17,32.595,33.322,32.488,32.995,218483,0
2012-04-18,32.91,32.91,32.193,32.469,189915,0
2012-04-19,32.835,33.841,32.634,32.766,777776,0
2012-04-20,34.273,34.273,33.554,33.934,754854,0
2012-04-23,33.436,34.3,33.303,34.244,433596,0
2012-04-24,34.386,35.106,34.129,34.579,570136,0
2012-04-25,34.903,35.24,34.349,34.712,397197,0
2012-04-26,34.589,35.048,34.463,34.96,217303,0
2012-04-27,34.95,35.329,34.684,35.038,402207,0
2012-04-30,35.078,35.124,34.521,34.636,255097,0
2012-05-01,34.704,35.153,34.54,34.674,363674,0
2012-05-02,34.55,34.86,34.129,34.57,228878,0
2012-05-03,34.531,34.721,34.281,34.377,166256,0
2012-05-04,34.178,34.396,33.793,34.196,306488,0
2012-05-07,34.071,34.731,33.916,34.463,224126,0
2012-05-08,34.149,34.628,34.081,34.491,536790,0
2012-05-09,34.225,34.225,33.455,34.071,201437,0
2012-05-10,34.404,34.521,34.041,34.329,174485,0
2012-05-11,33.868,34.396,33.737,33.887,169136,0
2012-05-14,33.445,33.66,33.093,33.361,216176,0
2012-05-15,33.417,33.803,32.976,33.17,218929,0
2012-05-16,33.322,33.504,32.766,32.826,170489,0
2012-05-17,33.005,33.151,32.267,32.277,168789,0
2012-05-18,32.203,32.652,31.761,32.019,259626,0
2012-05-21,32.134,32.575,31.972,32.528,451890,0
2012-05-22,32.528,33.025,32.24,32.498,264814,0
2012-05-23,32.287,32.844,32.039,32.738,225518,0
2012-05-24,32.796,32.93,32.297,32.93,96162,0
2012-05-25,32.826,32.949,32.393,32.528,113675,0
2012-05-29,32.679,32.91,32.373,32.661,133294,0
2012-05-30,32.354,32.556,32.173,32.231,142658,0
2012-05-31,32.257,32.689,31.797,32.605,202015,0
2012-06-01,31.874,32.049,30.984,31.041,272298,0
2012-06-04,31.06,31.253,30.552,30.725,165625,0
2012-06-05,30.474,31.272,30.36,31.186,306285,0
2012-06-06,31.395,31.674,31.041,31.637,154039,0
2012-06-07,32.087,32.518,31.788,32.173,194453,0
2012-06-08,31.999,32.872,31.914,32.786,120490,0
2012-06-11,33.073,33.332,32.335,32.363,207439,0
2012-06-12,32.441,32.441,31.934,32.432,134549,0
2012-06-13,32.287,32.976,32.115,32.173,153061,0
2012-06-14,32.354,32.854,32.173,32.729,222495,0
2012-06-15,32.699,33.591,32.661,33.436,222366,0
2012-06-18,33.286,33.717,33.151,33.417,113939,0
2012-06-19,33.465,34.235,33.389,34.031,137185,0
2012-06-20,33.964,34.273,33.793,34.031,150776,0
2012-06-21,34.09,34.149,33.19,33.238,143093,0
2012-06-22,33.484,33.832,33.141,33.737,570498,0
2012-06-25,33.313,33.37,32.88,33.218,89086,0
2012-06-26,33.19,33.408,32.719,33.238,211243,0
2012-06-27,33.303,33.859,33.064,33.841,146165,0
2012-06-28,33.474,33.803,33.025,33.61,209977,0
2012-06-29,34.169,34.169,33.263,34.031,358364,0
2012-07-02,34.273,34.329,33.581,34.329,341673,0
2012-07-03,34.434,34.511,34.11,34.511,122409,0
2012-07-05,34.511,34.645,34.159,34.482,140389,0
2012-07-06,34.051,34.608,33.793,34.473,132082,0
2012-07-09,33.944,34.041,33.2,34.041,312576,0
2012-07-10,34.178,34.359,33.361,33.698,229075,0
2012-07-11,33.746,33.849,33.445,33.64,178724,0
2012-07-12,33.313,33.573,33.083,33.524,153615,0
2012-07-13,33.554,34.071,33.494,34.041,413294,0
2012-07-16,34.061,34.674,33.877,34.599,246700,0
2012-07-17,34.636,35.192,34.405,35.134,439462,0
2012-07-18,35.038,35.348,34.903,35.182,237397,0
2012-07-19,35.172,35.469,34.87,35.29,669114,0
2012-07-20,35.27,36.343,35.202,35.44,818229,0
2012-07-23,34.55,35.162,34.511,34.99,316578,0
2012-07-24,35.212,35.212,34.931,35.115,330562,0
2012-07-25,35.24,35.366,34.922,35.028,163526,0
2012-07-26,35.385,35.555,35.009,35.319,139082,0
2012-07-27,35.395,36.218,34.99,35.95,145349,0
2012-07-30,35.952,36.094,35.28,35.339,97116,0
2012-07-31,35.319,35.641,35.143,35.192,171811,0
2012-08-01,35.23,35.46,34.73,34.73,217714,0
2012-08-02,34.645,34.704,33.841,34.3,145245,0
2012-08-03,34.704,35.366,34.398,35.23,156711,0
2012-08-06,35.23,35.621,35.038,35.202,202845,0
2012-08-07,35.358,35.652,35.085,35.366,193569,0
2012-08-08,35.25,35.405,35.012,35.26,139920,0
2012-08-09,35.45,35.702,35.05,35.26,359376,0
2012-08-10,35.32,35.32,34.969,35.172,66268,0
2012-08-13,35.212,35.431,34.869,35.349,105164,0
2012-08-14,35.519,35.519,35.048,35.221,182452,0
2012-08-15,35.095,35.642,35.068,35.49,86245,0
2012-08-16,35.441,35.642,35.153,35.519,132803,0
2012-08-17,35.405,35.652,35.32,35.642,125874,0
2012-08-20,34.51,35.652,34.51,35.623,253464,0
2012-08-21,35.895,36.366,35.556,35.575,162099,0
2012-08-22,35.46,35.81,35.32,35.556,239387,0
2012-08-23,35.556,35.623,35.422,35.46,489537,0
2012-08-24,35.32,35.692,35.291,35.376,148353,0
2012-08-27,35.46,35.866,35.078,35.722,339841,0
2012-08-28,35.566,36.007,35.48,35.905,143904,0
2012-08-29,36.017,36.424,35.762,36.376,316810,0
2012-08-30,36.192,36.366,35.712,36.084,139354,0
2012-08-31,36.396,36.396,35.923,35.952,129453,0
2012-09-04,34.859,36.036,34.672,35.962,384322,0
2012-09-05,36.114,36.114,35.603,35.799,280321,0
2012-09-06,36.084,36.508,35.979,36.124,351419,0
2012-09-07,35.702,36.469,35.687,36.259,355605,0
2012-09-10,36.298,36.386,35.905,35.979,108544,0
2012-09-11,36.104,36.479,35.952,36.154,79246,0
2012-09-12,36.259,36.366,35.914,36.114,284741,0
2012-09-13,36.269,37.035,35.827,36.652,298935,0
2012-09-14,36.779,37.517,36.547,37.23,268520,0
2012-09-17,37.085,37.27,36.769,36.874,270342,0
2012-09-18,36.932,36.932,36.239,36.356,292631,0
2012-09-19,36.575,36.701,36.278,36.527,231943,0
2012-09-20,36.508,36.808,36.298,36.603,165396,0
2012-09-21,37.095,37.171,36.424,36.527,444062,0
2012-09-24,36.327,36.922,36.229,36.759,203301,0
2012-09-25,36.97,37.171,36.575,36.808,364439,0
2012-09-26,36.799,36.865,36.065,36.229,234559,0
2012-09-27,36.318,36.671,36.114,36.585,112260,0
2012-09-28,36.346,36.467,36.075,36.104,101163,0
2012-10-01,36.469,36.73,36.065,36.396,181094,0
2012-10-02,36.451,36.603,36.134,36.498,197164,0
2012-10-03,36.585,37.143,36.308,37.009,220121,0
2012-10-04,37.095,37.673,36.932,37.673,186504,0
2012-10-05,37.843,38.256,37.663,37.749,192610,0
2012-10-08,37.584,37.796,37.498,37.547,70314,0
2012-10-09,37.547,37.574,37.095,37.18,413990,0
2012-10-10,37.289,37.547,36.932,37.105,139042,0
2012-10-11,37.498,37.542,37.162,37.28,153349,0
2012-10-12,37.18,37.18,36.239,36.406,264550,0
2012-10-15,36.662,37.075,36.376,36.469,654569,0
2012-10-16,36.808,36.902,35.722,35.97,261293,0
2012-10-17,36.749,36.759,35.24,35.856,426682,0
2012-10-18,35.712,36.346,35.603,36.124,289722,0
2012-10-19,35.895,36.249,35.537,36.174,316198,0
2012-10-22,36.017,36.327,35.809,36.308,325893,0
2012-10-23,36.055,36.154,35.652,36.134,214288,0
2012-10-24,36.22,36.298,35.846,35.989,241738,0
2012-10-25,36.174,36.479,35.422,36.114,646547,0
2012-10-26,36.036,36.036,35.441,35.623,104492,0
2012-10-31,35.632,35.682,35.153,35.509,224646,0
2012-11-01,35.603,35.846,35.28,35.702,423811,0
2012-11-02,35.799,35.799,35.095,35.146,204674,0
2012-11-05,35.202,35.885,34.607,35.413,260876,0
2012-11-06,35.556,35.998,35.433,35.818,127160,0
2012-11-07,35.441,35.554,34.471,34.503,293795,0
2012-11-08,34.538,34.912,34.242,34.279,146676,0
2012-11-09,34.058,34.829,33.89,34.692,253158,0
2012-11-12,34.711,34.711,34.308,34.607,164327,0
2012-11-13,34.384,35.019,34.357,34.52,258450,0
2012-11-14,34.53,34.53,33.913,33.931,351388,0
2012-11-15,33.874,34.088,33.366,33.5,296226,0
2012-11-16,33.587,34.279,33.058,34.117,262327,0
2012-11-19,34.196,35.019,34.196,34.922,188155,0
2012-11-20,34.635,35.172,34.558,34.969,108398,0
2012-11-21,34.969,35.077,34.451,34.922,82141,0
2012-11-23,35.019,35.642,34.869,35.623,58703,0
2012-11-26,35.441,35.585,35.124,35.366,111362,0
2012-11-27,35.31,35.431,34.989,35.019,113876,0
2012-11-28,34.959,35.068,34.136,35.068,169632,0
2012-11-29,35.078,35.46,34.979,35.31,260994,0
2012-11-30,35.413,35.527,35.182,35.358,176584,0
2012-12-03,35.692,35.692,35.29,35.556,124140,0
2012-12-04,35.29,35.48,34.785,35.32,238936,0
2012-12-05,35.509,35.556,35.058,35.124,136715,0
2012-12-06,35.143,35.182,34.692,34.989,146726,0
2012-12-07,35.038,35.358,34.839,34.969,123668,0
2012-12-10,35.028,35.028,34.607,34.8,207057,0
2012-12-11,34.999,35.143,34.809,35.124,189923,0
2012-12-12,35.019,35.603,34.94,35.202,257534,0
2012-12-13,35.182,35.358,34.692,34.75,180201,0
2012-12-14,34.75,34.922,34.279,34.357,226303,0
2012-12-17,34.402,35.441,34.402,35.441,128350,0
2012-12-18,35.546,35.78,35.293,35.527,250232,0
2012-12-19,35.632,36.442,35.47,36.211,319611,0
2012-12-20,36.269,36.73,36.084,36.386,217196,0
2012-12-21,36.026,36.366,35.856,36.084,746554,0
2012-12-24,36.264,36.264,35.799,35.885,58851,0
2012-12-26,35.846,35.87,35.46,35.49,166554,0
2012-12-27,35.499,35.566,34.558,35.105,285648,0
2012-12-28,34.902,35.47,34.849,35.009,167497,0
2012-12-31,35.134,35.349,34.841,35.27,281908,0
2013-01-02,35.998,36.612,35.702,36.527,358830,0
2013-01-03,36.557,36.941,36.406,36.902,243863,0
2013-01-04,37.105,37.153,36.769,36.893,908899,0
2013-01-07,36.847,36.883,36.366,36.749,125349,0
2013-01-08,36.749,37.045,36.622,36.97,568903,0
2013-01-09,37,37.055,36.22,36.415,248324,0
2013-01-10,36.632,36.759,36.288,36.489,167476,0
2013-01-11,36.442,36.518,35.632,36.144,150373,0
2013-01-14,36.269,36.489,35.866,36.327,140175,0
2013-01-15,36.124,36.451,35.979,36.366,74242,0
2013-01-16,36.327,36.808,36.046,36.386,198822,0
2013-01-17,36.508,36.941,36.489,36.739,453991,0
2013-01-18,36.603,37.085,35.594,35.942,303007,0
2013-01-22,35.837,36.508,35.837,36.46,222374,0
2013-01-23,36.036,36.527,36.036,36.144,152653,0
2013-01-24,36.183,36.603,36.134,36.318,229256,0
2013-01-25,36.518,36.518,35.799,36.154,206788,0
2013-01-28,36.134,36.356,35.702,35.885,259233,0
2013-01-29,35.856,35.942,35.349,35.575,271641,0
2013-01-30,35.349,35.642,35.078,35.49,252852,0
2013-01-31,35.49,35.866,35.413,35.623,261907,0
2013-02-01,35.837,35.989,35.594,35.818,114514,0
2013-02-04,35.652,35.762,35.31,35.376,123549,0
2013-02-05,35.32,35.944,35.32,35.81,116149,0
2013-02-06,35.575,35.733,35.47,35.623,129098,0
2013-02-07,35.643,35.768,35.413,35.643,99339,0
2013-02-08,35.633,36.018,35.633,35.886,83536,0
2013-02-11,35.819,35.847,35.603,35.683,110796,0
2013-02-12,35.683,36.116,35.603,35.954,167347,0
2013-02-13,35.999,36.136,35.633,36.136,171701,0
2013-02-14,35.972,36.219,35.876,36.027,107254,0
2013-02-15,36.136,36.271,35.79,36.037,190367,0
2013-02-19,35.999,36.027,35.633,35.876,270108,0
2013-02-20,35.828,36.166,35.594,35.603,200011,0
2013-02-21,35.653,36.106,35.181,35.413,97289,0
2013-02-22,35.673,35.828,35.25,35.46,174784,0
2013-02-25,35.51,35.683,34.585,34.625,252619,0
2013-02-26,34.798,35.018,34.701,34.878,634698,0
2013-02-27,34.911,35.27,34.828,35.047,191861,0
2013-02-28,35.095,35.49,34.988,35.161,193213,0
2013-03-01,35.124,35.441,34.878,35.181,371315,0
2013-03-04,35.161,35.27,34.878,35.047,268980,0
2013-03-05,35.29,35.48,35.008,35.124,162547,0
2013-03-06,35.28,35.339,35.105,35.191,104449,0
2013-03-07,35.142,35.5,35.142,35.385,125460,0
2013-03-08,35.683,35.723,35.115,35.26,225668,0
2013-03-11,35.201,35.5,35.171,35.358,330100,0
2013-03-12,35.31,35.405,35.171,35.28,445451,0
2013-03-13,35.29,35.33,35.115,35.3,299055,0
2013-03-14,35.29,36.146,35.23,36.008,208169,0
2013-03-15,36.096,36.359,35.963,36.28,594924,0
2013-03-18,35.906,36.329,35.906,36.047,229603,0
2013-03-19,36.176,36.3,35.934,36.176,89869,0
2013-03-20,36.31,36.482,36.295,36.399,107904,0
2013-03-21,36.176,36.271,35.81,35.867,190974,0
2013-03-22,35.896,35.906,35.594,35.743,170642,0
2013-03-25,35.857,35.886,35.45,35.575,262399,0
2013-03-26,35.753,35.843,35.441,35.5,229642,0
2013-03-27,35.47,35.713,35.085,35.683,174823,0
2013-03-28,35.781,35.876,35.633,35.683,226886,0
2013-04-01,35.713,35.723,34.958,35.422,268960,0
2013-04-02,35.79,35.79,34.709,34.878,443825,0
2013-04-03,34.878,34.911,34.633,34.681,330387,0
2013-04-04,34.701,35.24,34.605,35.24,209279,0
2013-04-05,34.758,35.201,34.718,35.181,328055,0
2013-04-08,35.23,35.23,34.768,34.828,201709,0
2013-04-09,34.968,34.968,34.44,34.507,194909,0
2013-04-10,34.497,34.978,34.449,34.895,246047,0
2013-04-11,34.92,34.968,34.701,34.968,256768,0
2013-04-12,34.718,35.085,34.42,34.681,262128,0
2013-04-15,34.43,34.709,34.157,34.305,541539,0
2013-04-16,34.536,34.728,34.305,34.681,573308,0
2013-04-17,34.305,34.575,33.851,34.315,1100589,0
2013-04-18,34.295,34.344,33.361,33.475,737058,0
2013-04-19,33.719,34.4,33.593,34.391,367724,0
2013-04-22,34.41,34.449,33.826,33.899,309999,0
2013-04-23,34.153,34.44,34.084,34.43,367593,0
2013-04-24,34.459,34.536,34.201,34.459,205089,0
2013-04-25,34.488,34.738,34.469,34.661,281371,0
2013-04-26,34.497,34.556,34.006,34.354,175269,0
2013-04-29,34.44,34.788,34.4,34.748,242678,0
2013-04-30,34.642,34.778,34.382,34.546,406785,0
2013-05-01,34.488,34.585,33.729,33.739,490749,0
2013-05-02,33.816,34.325,33.729,34.163,250523,0
2013-05-03,34.478,34.901,34.469,34.625,154216,0
2013-05-06,34.718,35.191,34.595,35.047,121536,0
2013-05-07,35.027,35.46,34.901,35.46,327241,0
2013-05-08,35.47,35.47,35.133,35.29,222221,0
2013-05-09,35.161,35.3,35.037,35.152,189033,0
2013-05-10,35.095,35.201,34.92,35.124,197506,0
2013-05-13,35.142,35.45,35.018,35.24,83306,0
2013-05-14,35.201,35.828,35.201,35.643,598608,0
2013-05-15,35.633,35.896,35.49,35.633,440697,0
2013-05-16,35.431,36.047,35.339,35.753,437175,0
2013-05-17,35.954,36.271,35.916,36.261,201056,0
2013-05-20,36.086,36.389,36.008,36.126,486067,0
2013-05-21,36.077,36.409,35.954,36.106,346682,0
2013-05-22,36.047,36.53,35.613,35.934,617663,0
2013-05-23,35.743,36.116,35.381,36.067,295530,0
2013-05-24,36.086,36.482,35.838,36.425,157604,0
2013-05-28,36.842,37.284,36.783,37.05,548848,0
2013-05-29,36.926,37.167,36.29,36.501,203244,0
2013-05-30,36.521,37.031,36.077,36.984,178503,0
2013-05-31,36.862,37.278,36.36,36.36,162304,0
2013-06-03,36.434,36.743,35.925,36.271,285231,0
2013-06-04,36.222,36.369,35.713,35.999,215000,0
2013-06-05,35.999,36.359,35.79,35.872,220703,0
2013-06-06,35.763,36.057,35.45,35.81,392496,0
2013-06-07,35.653,36.106,35.51,35.999,315024,0
2013-06-10,36.027,36.359,35.867,36.271,225396,0
2013-06-11,35.876,36.389,35.623,35.916,319357,0
2013-06-12,36.067,36.067,35.431,35.528,87508,0
2013-06-13,35.51,36.047,35.395,36.037,126380,0
2013-06-14,35.838,35.934,35.181,35.33,137788,0
2013-06-17,35.613,35.867,35.284,35.46,208055,0
2013-06-18,35.575,35.934,35.45,35.81,146250,0
2013-06-19,35.763,35.925,35.46,35.557,125910,0
2013-06-20,35.161,36.241,35.161,35.857,348205,0
2013-06-21,35.972,36.29,35.733,36.271,472466,0
2013-06-24,36.126,36.3,35.906,36.086,222862,0
2013-06-25,36.271,36.684,36.086,36.568,377081,0
2013-06-26,36.655,36.935,36.312,36.463,260991,0
2013-06-27,36.607,37.022,36.53,36.974,250364,0
2013-06-28,36.994,37.167,36.704,36.877,458027,0
2013-07-01,37.089,38.253,36.972,37.899,379027,0
2013-07-02,37.977,38.083,37.6,37.811,318341,0
2013-07-03,37.532,37.859,37.408,37.811,82229,0
2013-07-05,37.899,38.535,37.811,38.526,219592,0
2013-07-08,38.677,38.892,38.46,38.736,339121,0
2013-07-09,38.997,38.997,38.341,38.873,243048,0
2013-07-10,38.902,39.005,38.292,38.371,162147,0
2013-07-11,38.64,38.823,37.57,37.996,250574,0
2013-07-12,37.996,38.756,37.773,38.668,139181,0
2013-07-15,38.803,39.272,38.668,39.101,278556,0
2013-07-16,39.237,39.277,38.746,39.055,291983,0
2013-07-17,39.497,39.846,38.892,39.525,521158,0
2013-07-18,39.74,40.384,39.7,40.075,532916,0
2013-07-19,39.969,40.269,39.553,40.017,150125,0
2013-07-22,39.979,40.596,39.959,40.403,172457,0
2013-07-23,40.596,40.733,39.441,39.525,817236,0
2013-07-24,39.662,39.876,39.459,39.74,1002270,0
2013-07-25,39.593,40.065,39.394,39.682,431486,0
2013-07-26,39.449,39.75,39.355,39.682,342488,0
2013-07-29,39.682,39.807,39.297,39.365,228809,0
2013-07-30,39.593,39.75,39.227,39.365,307656,0
2013-07-31,39.488,40.017,39.336,39.413,335824,0
2013-08-01,39.545,40.422,39.545,39.837,502372,0
2013-08-02,39.672,40.24,39.403,40.114,609183,0
2013-08-05,40.056,40.392,39.866,40.124,212680,0
2013-08-06,40.154,40.451,39.681,40.036,256977,0
2013-08-07,39.894,40.114,39.431,39.699,156423,0
2013-08-08,39.921,40.006,39.487,39.534,187188,0
2013-08-09,39.497,39.631,39.215,39.373,147689,0
2013-08-12,39.166,39.694,39.09,39.534,236073,0
2013-08-13,39.611,39.816,39.28,39.709,204490,0
2013-08-14,39.581,39.921,39.497,39.621,145552,0
2013-08-15,39.295,39.581,39.157,39.478,185805,0
2013-08-16,39.285,39.749,39.109,39.458,478405,0
2013-08-19,39.611,39.894,38.88,38.968,189429,0
2013-08-20,39.109,39.826,38.968,39.777,252930,0
2013-08-21,39.796,39.969,39.275,39.505,175787,0
2013-08-22,39.552,40.182,39.552,39.95,183148,0
2013-08-23,39.921,39.921,39.487,39.671,147717,0
2013-08-26,39.641,39.749,39.072,39.176,176705,0
2013-08-27,38.772,39.015,38.437,38.531,339397,0
2013-08-28,38.387,38.599,38.069,38.069,294758,0
2013-08-29,37.953,38.308,37.894,38.203,643574,0
2013-08-30,38.211,38.407,38.097,38.268,427615,0
2013-09-03,38.599,39.225,37.787,38.107,493951,0
2013-09-04,38.039,38.627,37.854,38.268,425956,0
2013-09-05,38.417,38.84,38.146,38.704,554363,0
2013-09-06,38.83,39.275,38.268,39.225,892635,0
2013-09-09,38.968,39.392,38.82,39.245,343779,0
2013-09-10,39.285,39.591,39.024,39.581,545032,0
2013-09-11,39.515,39.739,39.062,39.373,272627,0
2013-09-12,39.305,39.487,38.89,38.89,683364,0
2013-09-13,39.09,39.138,38.618,39.128,516756,0
2013-09-16,39.392,39.524,38.82,39.005,579653,0
2013-09-17,39.024,39.363,38.939,39.315,493185,0
2013-09-18,39.196,39.651,38.899,39.053,528751,0
2013-09-19,39.176,39.431,38.465,38.89,694269,0
2013-09-20,39.148,39.931,38.88,39.458,1203279,0
2013-09-23,39.431,39.431,38.752,39.005,379493,0
2013-09-24,38.995,39.651,38.82,39.382,281835,0
2013-09-25,39.487,39.866,39.109,39.571,301309,0
2013-09-26,39.571,39.894,39.363,39.729,373504,0
2013-09-27,39.458,39.94,39.373,39.458,222859,0
2013-09-30,39.186,39.777,38.948,39.651,300067,0
2013-10-01,39.729,40.065,39.285,39.94,259360,0
2013-10-02,39.846,39.94,39.468,39.601,197524,0
2013-10-03,39.552,39.739,39.382,39.691,228079,0
2013-10-04,39.591,39.978,39.431,39.894,162514,0
2013-10-07,39.681,39.759,39.422,39.591,197110,0
2013-10-08,39.487,39.777,39.206,39.402,422501,0
2013-10-09,39.591,39.759,39.315,39.497,229346,0
2013-10-10,39.816,40.23,39.631,40.154,267335,0
2013-10-11,40.134,40.695,39.894,40.637,310529,0
2013-10-14,40.394,40.597,40.394,40.403,473559,0
2013-10-15,40.627,41.052,40.31,40.781,510124,0
2013-10-16,41.167,41.971,41.032,41.735,514578,0
2013-10-17,41.593,41.99,41.291,41.861,360142,0
2013-10-18,42.14,42.14,41.565,41.921,270754,0
2013-10-21,42.028,42.413,41.961,42.326,304556,0
2013-10-22,42.326,42.847,42.085,42.74,466413,0
2013-10-23,42.614,42.897,42.237,42.451,285894,0
2013-10-24,42.451,42.653,42.124,42.568,166139,0
2013-10-25,42.72,42.75,42.423,42.614,177740,0
2013-10-28,42.5,42.904,42.384,42.75,187890,0
2013-10-29,42.799,43.156,42.365,42.663,192345,0
2013-10-30,42.76,42.789,42.47,42.558,134962,0
2013-10-31,42.558,42.558,41.961,42.009,211313,0
2013-11-01,41.99,42.257,41.593,41.891,218343,0
2013-11-04,41.881,42.075,41.477,42.019,159303,0
2013-11-05,41.931,42.095,41.629,41.901,77269,0
2013-11-06,42.085,42.277,41.961,42.133,54173,0
2013-11-07,42.228,42.72,41.698,41.764,115386,0
2013-11-08,41.735,43.436,41.735,43.224,344400,0
2013-11-11,43.271,43.271,42.539,42.568,178050,0
2013-11-12,42.539,42.74,42.085,42.198,205499,0
2013-11-13,42.114,42.296,41.822,42.124,407788,0
2013-11-14,42.075,42.73,41.951,42.682,280699,0
2013-11-15,42.614,42.904,42.208,42.594,201150,0
2013-11-18,42.634,42.983,42.104,42.384,429813,0
2013-11-19,42.49,42.808,42.045,42.218,198252,0
2013-11-20,42.442,42.442,41.861,42.346,235743,0
2013-11-21,42.451,42.953,42.423,42.789,306490,0
2013-11-22,42.924,43.166,42.558,43.126,134664,0
2013-11-25,43.126,43.6,43.126,43.281,203218,0
2013-11-26,43.377,43.726,42.904,43.166,325985,0
2013-11-27,43.397,43.792,43.146,43.706,203117,0
2013-11-29,43.938,44.19,43.659,43.792,70923,0
2013-12-02,43.91,43.948,43.234,43.261,249623,0
2013-12-03,43.097,43.301,42.604,43.021,1771290,0
2013-12-04,43.195,44.411,43.021,44.246,1031020,0
2013-12-05,44.16,44.344,43.465,44.14,618985,0
2013-12-06,44.411,45.8,44.207,45.695,1274884,0
2013-12-09,45.695,46.146,44.961,45.281,1266854,0
2013-12-10,45.135,45.365,44.469,44.623,462300,0
2013-12-11,44.759,44.759,43.91,44.034,365736,0
2013-12-12,44.063,44.421,44.053,44.17,150603,0
2013-12-13,44.372,44.431,43.764,44.091,154333,0
2013-12-16,44.15,44.778,44.15,44.671,251532,0
2013-12-17,44.469,44.759,44.034,44.266,233051,0
2013-12-18,44.431,44.749,43.649,44.391,754359,0
2013-12-19,44.353,44.69,43.977,44.14,511159,0
2013-12-20,44.121,44.633,44.111,44.555,808875,0
2013-12-23,44.749,45.077,44.604,44.989,336727,0
2013-12-24,45.106,45.298,45.018,45.057,129335,0
2013-12-26,45.067,45.251,44.749,44.941,216485,0
2013-12-27,45.115,45.174,44.797,44.913,121394,0
2013-12-30,44.788,44.989,44.623,44.671,213268,0
2013-12-31,44.759,45.145,44.401,44.525,267439,0
2014-01-02,44.382,44.623,43.967,44.13,421273,0
2014-01-03,44.121,44.334,43.987,44.071,235304,0
2014-01-06,44.15,44.266,43.6,43.639,273446,0
2014-01-07,43.89,44.199,43.706,44.006,267777,0
2014-01-08,44.063,44.286,43.861,44.17,489390,0
2014-01-09,44.217,44.535,44.199,44.411,238447,0
2014-01-10,44.525,44.856,44.091,44.266,256461,0
2014-01-13,44.226,44.535,43.73,43.967,233648,0
2014-01-14,44.276,44.315,43.948,44.217,218032,0
2014-01-15,44.382,44.807,44.296,44.662,252938,0
2014-01-16,44.353,44.525,43.763,44.13,201873,0
2014-01-17,44.17,44.719,44.091,44.421,225683,0
2014-01-21,45.115,46.401,44.545,46.005,644050,0
2014-01-22,45.618,46.235,44.671,45.59,463099,0
2014-01-23,45.425,45.8,44.681,45.038,430160,0
2014-01-24,45.326,45.326,44.199,44.719,320577,0
2014-01-27,44.091,45.028,43.61,43.639,317467,0
2014-01-28,43.667,44.071,43.347,43.919,220727,0
2014-01-29,43.763,43.773,42.887,43.087,206639,0
2014-01-30,43.338,43.484,42.963,43.195,174115,0
2014-01-31,42.501,43.6,42.228,42.316,244965,0
2014-02-03,42.178,42.455,40.905,40.994,313821,0
2014-02-04,41.129,41.795,40.78,41.756,250135,0
2014-02-05,41.621,42.171,41.518,42.002,299967,0
2014-02-06,41.982,42.588,41.853,42.396,317701,0
2014-02-07,42.534,43.159,41.923,42.572,1089351,0
2014-02-10,42.552,42.822,41.903,42.329,322090,0
2014-02-11,42.29,43.026,42.097,42.822,120823,0
2014-02-12,42.939,43.489,42.474,42.734,183985,0
2014-02-13,42.465,42.988,42.215,42.958,114917,0
2014-02-14,42.677,43.297,42.676,43.229,189147,0
2014-02-18,43.092,43.403,42.872,43.277,259863,0
2014-02-19,43.092,43.413,41.923,41.982,256427,0
2014-02-20,42.03,42.608,41.737,42.367,255611,0
2014-02-21,42.484,42.852,42.26,42.648,320955,0
2014-02-24,42.744,43.809,42.744,43.489,312660,0
2014-02-25,43.229,43.693,42.744,42.919,262403,0
2014-02-26,43.131,43.907,43.131,43.907,396257,0
2014-02-27,43.974,44.515,43.567,44.234,391943,0
2014-02-28,44.515,45.261,44.224,44.787,1159622,0
2014-03-03,44.244,44.515,43.936,44.486,335632,0
2014-03-04,44.989,45.734,44.632,45.493,383796,0
2014-03-05,45.426,45.426,45.077,45.298,417061,0
2014-03-06,45.337,45.891,45.337,45.552,286015,0
2014-03-07,45.948,46.345,45.676,46.159,257511,0
2014-03-10,46.198,46.335,45.851,46.257,263402,0
2014-03-11,45.911,46.248,45.629,46.094,273994,0
2014-03-12,46.047,46.257,45.426,46.112,275507,0
2014-03-13,46.218,46.384,45.436,45.647,301430,0
2014-03-14,45.456,46.578,45.456,46.257,466706,0
2014-03-17,46.539,47.332,46.482,47.148,422259,0
2014-03-18,47.157,47.263,46.711,47.042,357595,0
2014-03-19,47.081,47.332,46.605,46.907,422868,0
2014-03-20,46.672,48.048,46.672,48.02,451110,0
2014-03-21,48.241,48.376,47.225,47.264,2883040,0
2014-03-24,47.728,48.231,47.176,47.388,285175,0
2014-03-25,47.681,48.02,47.196,47.351,196329,0
2014-03-26,47.796,47.796,46.682,46.711,214934,0
2014-03-27,46.605,46.983,45.782,45.93,202000,0
2014-03-28,45.871,46.652,45.871,46.285,244230,0
2014-03-31,46.52,47.148,46.348,47.091,187934,0
2014-04-01,46.983,47.671,46.829,47.623,407966,0
2014-04-02,47.564,47.864,46.944,47.176,314973,0
2014-04-03,47.081,47.244,46.953,47.052,281092,0
2014-04-04,47.176,47.274,45.93,45.998,234558,0
2014-04-07,45.831,46.345,45.317,45.637,438500,0
2014-04-08,45.61,46.149,45.289,45.881,433028,0
2014-04-09,45.871,45.988,45.233,45.446,300130,0
2014-04-10,45.308,45.436,43.878,44.168,249088,0
2014-04-11,43.655,44.787,43.586,44.284,325377,0
2014-04-14,45.028,45.115,43.936,44.524,202941,0
2014-04-15,44.796,45.038,43.616,44.294,299759,0
2014-04-16,44.361,44.904,43.576,44.613,389657,0
2014-04-17,44.806,45.446,44.758,45.251,348041,0
2014-04-21,45.416,45.436,44.777,45.281,220361,0
2014-04-22,45.241,45.686,44.931,45.416,212534,0
2014-04-23,45.465,45.647,45.077,45.174,127773,0
2014-04-24,45.337,45.337,44.332,44.38,122007,0
2014-04-25,44.119,44.439,43.48,43.693,217959,0
2014-04-28,43.723,43.954,42.812,43.21,188609,0
2014-04-29,43.509,43.683,42.842,42.842,120532,0
2014-04-30,42.598,43.432,42.387,43.373,286201,0
2014-05-01,43.257,43.586,42.465,43.131,428208,0
2014-05-02,43.373,44.021,43.19,43.373,169803,0
2014-05-05,42.988,43.489,42.695,43.112,215833,0
2014-05-06,42.831,43.49,42.627,42.782,336674,0
2014-05-07,42.851,43.2,42.444,43.161,259302,0
2014-05-08,43.2,43.49,42.723,42.802,181009,0
2014-05-09,42.503,43.277,42.463,43.239,198254,0
2014-05-12,43.433,44.055,43.2,43.791,226372,0
2014-05-13,43.675,43.947,43.414,43.49,280825,0
2014-05-14,43.53,43.53,42.134,42.219,212592,0
2014-05-15,41.87,42.141,41.251,41.92,236434,0
2014-05-16,41.812,41.989,41.434,41.792,177206,0
2014-05-19,41.658,42.542,41.465,42.533,168715,0
2014-05-20,42.179,42.404,41.724,42.066,237817,0
2014-05-21,42.375,42.698,41.753,42.105,177604,0
2014-05-22,42.307,42.444,42.125,42.347,649024,0
2014-05-23,42.513,42.647,42.125,42.347,249185,0
2014-05-27,42.365,43.122,42.347,42.753,278454,0
2014-05-28,42.685,42.723,42.203,42.327,158204,0
2014-05-29,42.561,42.703,42.13,42.347,122109,0
2014-05-30,42.473,42.89,42.238,42.268,174420,0
2014-06-02,42.444,42.703,41.88,42.404,201423,0
2014-06-03,42.018,42.861,41.88,42.647,279204,0
2014-06-04,42.627,42.929,42.561,42.763,198893,0
2014-06-05,42.811,43.87,42.782,43.85,240934,0
2014-06-06,44.13,44.626,43.956,44.557,328733,0
2014-06-09,44.8,45.228,44.626,45.16,218617,0
2014-06-10,45.042,45.218,44.645,45.189,186408,0
2014-06-11,44.576,44.869,44.218,44.354,245318,0
2014-06-12,44.257,44.408,43.656,44.16,247015,0
2014-06-13,44.508,44.606,43.791,43.938,132587,0
2014-06-16,43.966,43.966,43.267,43.607,150676,0
2014-06-17,43.801,44.557,43.52,44.364,172645,0
2014-06-18,44.345,44.636,43.86,44.606,293916,0
2014-06-19,44.722,44.8,44.186,44.432,105325,0
2014-06-20,44.616,44.636,44.2,44.412,578733,0
2014-06-23,44.547,44.693,44.121,44.287,111106,0
2014-06-24,44.14,44.518,43.86,43.87,268988,0
2014-06-25,43.811,44.48,43.307,44.412,241093,0
2014-06-26,44.489,44.596,43.772,44.537,150336,0
2014-06-27,44.081,44.606,44.079,44.412,506111,0
2014-06-30,44.392,44.616,43.979,44.616,218014,0
2014-07-01,44.616,45.945,44.412,45.313,310180,0
2014-07-02,45.052,45.441,44.713,44.791,257446,0
2014-07-03,45.101,45.887,45.101,45.587,93580,0
2014-07-07,45.342,45.665,45.065,45.313,333566,0
2014-07-08,45.101,45.558,44.616,44.849,184485,0
2014-07-09,45.091,45.342,44.752,44.81,162874,0
2014-07-10,44.683,44.683,43.762,44.247,175846,0
2014-07-11,44.043,44.683,43.724,44.325,239762,0
2014-07-14,44.567,44.84,44.271,44.508,267349,0
2014-07-15,44.859,45.758,44.859,45.692,508581,0
2014-07-16,46.072,46.176,45.401,45.539,329834,0
2014-07-17,45.276,45.798,44.47,44.81,455204,0
2014-07-18,44.674,45.549,44.645,45.266,220420,0
2014-07-21,45.022,45.13,44.557,44.935,290385,0
2014-07-22,45.461,45.558,44.655,44.781,272956,0
2014-07-23,44.81,45.401,44.359,45.179,332570,0
2014-07-24,44.964,45.778,44.964,45.606,558322,0
2014-07-25,45.276,45.567,45.062,45.332,149133,0
2014-07-28,45.179,45.179,44.518,44.693,186736,0
2014-07-29,44.693,45.16,44.392,44.752,262387,0
2014-07-30,45.101,45.451,44.888,45.322,212644,0
2014-07-31,44.869,45.361,44.722,44.935,307646,0
2014-08-01,45.022,45.022,43.86,44.19,235662,0
2014-08-04,44.373,44.626,43.684,44.13,271718,0
2014-08-05,43.908,44.287,43.616,43.995,277870,0
2014-08-06,43.616,44.237,43.616,43.898,393417,0
2014-08-07,43.995,44.015,43.1,43.335,204103,0
2014-08-08,43.539,43.8,43.24,43.489,408876,0
2014-08-11,43.655,44.558,43.441,44.17,237286,0
2014-08-12,44.15,44.471,43.947,44.257,282332,0
2014-08-13,44.287,44.89,44.277,44.733,243513,0
2014-08-14,44.714,44.91,44.307,44.355,127346,0
2014-08-15,44.723,44.723,43.567,43.947,330599,0
2014-08-18,44.2,44.91,44.2,44.792,157999,0
2014-08-19,44.782,44.928,44.471,44.519,231945,0
2014-08-20,44.13,44.577,43.947,43.986,293520,0
2014-08-21,43.928,45.093,43.693,44.937,221422,0
2014-08-22,44.947,45.288,44.544,44.976,124345,0
2014-08-25,45.152,45.628,44.9,45.2,224119,0
2014-08-26,45.269,45.901,45.044,45.841,228937,0
2014-08-27,45.821,45.831,45.364,45.374,107365,0
2014-08-28,45.384,45.449,45.024,45.113,143445,0
2014-08-29,45.171,45.364,44.91,45.269,98449,0
2014-09-02,45.59,46.113,45.454,45.782,167237,0
2014-09-03,46.171,46.171,45.743,45.979,206642,0
2014-09-04,46.018,46.446,45.861,45.931,151706,0
2014-09-05,45.782,46.246,45.517,45.792,127751,0
2014-09-08,45.782,45.999,45.57,45.999,109218,0
2014-09-09,45.831,45.831,45.325,45.492,130975,0
2014-09-10,45.551,46.312,45.551,46.057,118170,0
2014-09-11,45.811,46.475,45.782,46.377,109864,0
2014-09-12,46.038,46.725,46.008,46.523,263255,0
2014-09-15,46.397,46.397,45.891,46.121,145031,0
2014-09-16,46.076,46.268,45.646,45.931,214327,0
2014-09-17,45.901,46.6,45.866,46.076,171388,0
2014-09-18,46.171,47.13,46.171,46.725,163079,0
2014-09-19,46.785,47.172,46.067,46.104,617771,0
2014-09-22,45.989,46.151,45.364,45.374,134897,0
2014-09-23,45.279,45.492,44.714,44.733,211136,0
2014-09-24,44.928,45.269,44.403,44.822,120573,0
2014-09-25,44.871,44.976,43.928,44.16,134986,0
2014-09-26,44.2,44.637,43.8,44.005,152869,0
2014-09-29,43.586,44.111,43.15,43.898,119684,0
2014-09-30,43.908,43.908,43.372,43.421,235169,0
2014-10-01,43.402,43.918,43.005,43.362,272916,0
2014-10-02,43.295,43.966,43.11,43.781,152370,0
2014-10-03,44.237,44.684,44.043,44.13,139825,0
2014-10-06,43.956,44.5,43.567,43.79,165889,0
2014-10-07,43.47,43.732,43.015,43.015,181944,0
2014-10-08,42.868,43.956,42.868,43.918,136369,0
2014-10-09,43.829,43.956,42.604,42.604,173355,0
2014-10-10,42.74,43.218,42.375,42.567,176763,0
2014-10-13,42.644,43.335,42.479,42.682,262012,0
2014-10-14,42.916,43.586,42.878,43.051,354598,0
2014-10-15,42.234,42.381,40.826,41.787,369138,0
2014-10-16,40.816,43.051,40.816,42.828,367811,0
2014-10-17,43.586,43.586,42.155,42.594,270159,0
2014-10-20,42.653,42.913,41.905,42.205,273043,0
2014-10-21,42.391,43.208,41.994,43.051,193429,0
2014-10-22,43.159,43.631,42.489,42.557,153888,0
2014-10-23,43.11,43.412,42.624,42.848,147666,0
2014-10-24,43.015,43.342,42.682,42.808,147365,0
2014-10-27,42.499,43.042,42.449,42.936,202823,0
2014-10-28,43.305,44.577,43.208,44.509,349589,0
2014-10-29,44.607,44.836,43.869,44.443,367868,0
2014-10-30,44.18,44.91,43.723,44.577,222718,0
2014-10-31,45.424,45.424,44.227,45.024,304411,0
2014-11-03,45.21,45.394,44.822,45.064,175470,0
2014-11-04,44.811,45.054,44.499,44.947,151326,0
2014-11-05,45.259,45.566,44.791,44.9,321609,0
2014-11-06,44.976,45.395,44.683,45.346,103560,0
2014-11-07,45.269,45.667,44.871,45.455,61589,0
2014-11-10,45.375,45.764,45.239,45.667,114991,0
2014-11-11,45.667,45.667,45.181,45.385,123635,0
2014-11-12,45.113,45.883,45.113,45.725,113717,0
2014-11-13,45.803,45.913,45.23,45.326,78267,0
2014-11-14,45.356,45.435,44.871,45.142,137769,0
2014-11-17,45.084,45.093,44.693,44.722,113571,0
2014-11-18,44.851,44.871,44.295,44.314,161555,0
2014-11-19,44.295,44.48,43.338,43.807,144735,0
2014-11-20,43.71,44.188,43.476,44.128,144177,0
2014-11-21,44.626,44.626,43.564,43.633,92525,0
2014-11-24,43.633,44.275,43.633,44.206,141253,0
2014-11-25,44.206,44.442,43.954,44.402,172084,0
2014-11-26,44.343,44.567,44.168,44.547,129149,0
2014-11-28,44.693,44.693,43.418,43.536,77222,0
2014-12-01,43.536,43.573,42.668,42.677,176213,0
2014-12-02,42.784,43.564,42.784,43.135,195478,0
2014-12-03,43.125,44.079,43.096,43.816,176447,0
2014-12-04,43.662,43.662,43.338,43.486,142140,0
2014-12-05,43.506,44.761,43.418,44.05,161186,0
2014-12-08,43.935,44.48,43.826,44.128,112203,0
2014-12-09,43.506,44.781,43.506,44.752,187687,0
2014-12-10,44.596,44.732,43.271,43.311,297581,0
2014-12-11,43.652,44.198,42.941,43.886,166314,0
2014-12-12,43.348,44.031,43.018,43.311,161722,0
2014-12-15,43.593,43.681,42.589,42.668,168408,0
2014-12-16,42.297,43.466,42.297,43.066,290468,0
2014-12-17,43.066,44.245,42.609,44.158,280722,0
2014-12-18,44.537,44.91,44.245,44.861,146258,0
2014-12-19,44.752,44.976,44.422,44.811,452255,0
2014-12-22,44.831,45.22,44.655,45.2,148522,0
2014-12-23,45.533,45.803,45.23,45.474,145954,0
2014-12-24,45.503,45.677,44.947,45.385,48857,0
2014-12-26,45.543,45.715,45.316,45.619,76005,0
2014-12-29,45.581,46.545,45.581,45.913,156298,0
2014-12-30,45.863,46.35,45.405,46.069,140033,0
2014-12-31,46.233,46.32,45.533,45.552,106574,0
2015-01-02,45.903,45.903,44.47,45.22,192692,0
2015-01-05,45.024,45.024,44.235,44.333,212405,0
2015-01-06,44.489,44.489,43.106,43.233,203390,0
2015-01-07,43.974,43.974,43.135,43.613,107966,0
2015-01-08,43.984,44.198,43.768,43.964,177266,0
2015-01-09,44.089,44.089,43.086,43.145,118201,0
2015-01-12,43.223,43.223,42.444,42.901,185469,0
2015-01-13,43.338,43.836,42.189,42.794,297528,0
2015-01-14,42.113,42.687,41.42,42.016,155820,0
2015-01-15,41.948,42.044,41.128,41.539,298923,0
2015-01-16,39.979,42.687,39.979,42.609,364972,0
2015-01-20,42.513,42.682,41.596,41.997,268963,0
2015-01-21,41.898,42.356,41.48,41.732,179727,0
2015-01-22,42.14,43.984,41.958,43.915,464113,0
2015-01-23,43.886,43.974,43.066,43.252,231910,0
2015-01-26,43.106,43.71,42.599,43.652,137803,0
2015-01-27,43.155,43.368,42.735,43.086,131256,0
2015-01-28,43.321,43.321,41.938,42.006,202143,0
2015-01-29,42.159,42.883,41.684,42.833,180477,0
2015-01-30,42.228,43.047,42.228,42.347,237989,0
2015-02-02,42.619,43.662,42.385,43.536,161894,0
2015-02-03,43.857,45.107,43.739,44.404,224560,0
2015-02-04,44.316,44.824,44.2,44.287,153010,0
2015-02-05,44.57,45.557,44.57,45.548,216580,0
2015-02-06,45.751,46.436,45.195,45.919,205946,0
2015-02-09,45.721,45.869,45.195,45.38,143932,0
2015-02-10,45.839,45.839,44.745,45.682,168700,0
2015-02-11,45.586,45.909,45.009,45.518,139231,0
2015-02-12,45.809,46.583,45.576,46.563,133471,0
2015-02-13,46.757,46.767,45.977,46.678,128192,0
2015-02-17,46.485,47.245,46.268,47.157,189915,0
2015-02-18,46.923,46.923,45.634,45.938,302024,0
2015-02-19,45.869,46.15,45.39,45.929,122547,0
2015-02-20,45.977,46.573,45.341,46.573,157659,0
2015-02-23,46.317,46.717,45.909,46.61,146769,0
2015-02-24,46.648,47.226,46.446,46.707,86965,0
2015-02-25,46.707,46.707,46.23,46.317,155374,0
2015-02-26,46.327,46.543,46.026,46.407,173998,0
2015-02-27,46.25,46.465,45.899,45.987,170714,0
2015-03-02,45.869,46.446,45.731,46.287,158723,0
2015-03-03,46.327,46.707,45.929,46.18,230507,0
2015-03-04,45.672,46.12,45.662,45.829,149200,0
2015-03-05,45.77,45.938,45.204,45.79,232963,0
2015-03-06,45.702,46.971,45.702,45.947,252522,0
2015-03-09,46.427,46.61,45.967,46.297,153396,0
2015-03-10,45.977,46.12,45.37,45.4,572322,0
2015-03-11,45.741,46.112,45.175,46.083,283447,0
2015-03-12,46.553,47.666,46.485,47.55,319799,0
2015-03-13,47.353,47.636,46.727,47.304,276586,0
2015-03-16,47.4,47.4,46.737,46.886,316011,0
2015-03-17,46.648,46.846,46.287,46.786,466232,0
2015-03-18,46.767,47.353,46.13,46.485,294609,0
2015-03-19,46.495,47.001,45.947,46.347,175313,0
2015-03-20,46.495,47.001,46.2,46.757,842660,0
2015-03-23,46.866,47.051,46.21,46.573,241361,0
2015-03-24,46.475,46.737,46.083,46.553,223747,0
2015-03-25,46.658,47.051,45.702,45.78,248015,0
2015-03-26,45.731,46.24,45.234,46.016,194255,0
2015-03-27,46.13,46.13,45.557,45.751,190263,0
2015-03-30,45.957,46.495,45.957,46.277,318467,0
2015-03-31,45.76,46.658,45.76,46.563,368225,0
2015-04-01,46.427,46.913,46.093,46.737,331371,0
2015-04-02,46.767,47.353,46.737,46.876,189032,0
2015-04-06,46.592,46.961,45.672,46.618,148378,0
2015-04-07,46.573,47.11,46.427,46.886,176429,0
2015-04-08,46.767,47.206,46.377,46.951,180121,0
2015-04-09,46.981,47.186,46.287,46.777,124036,0
2015-04-10,47.021,47.196,46.648,46.757,101376,0
2015-04-13,46.747,47.362,46.747,47.304,159644,0
2015-04-14,47.071,47.285,46.688,47.09,226613,0
2015-04-15,47.206,47.928,46.757,47.627,227935,0
2015-04-16,48.145,48.799,46.886,48.145,360718,0
2015-04-17,47.84,48.26,47.186,47.5,309662,0
2015-04-20,47.82,48.427,47.55,47.898,212670,0
2015-04-21,48.056,48.241,47.676,47.685,201581,0
2015-04-22,47.82,48.194,47.314,47.879,239530,0
2015-04-23,47.627,47.918,47.334,47.83,152168,0
2015-04-24,47.86,47.978,47.314,47.48,123284,0
2015-04-27,47.41,47.998,47.011,47.52,241464,0
2015-04-28,47.54,48.175,47.362,48.116,187087,0
2015-04-29,47.918,48.534,47.918,48.076,169474,0
2015-04-30,47.802,48.222,47.43,47.597,235420,0
2015-05-01,47.597,48.231,47.343,47.978,653834,0
2015-05-04,47.879,48.387,47.879,48.037,274436,0
2015-05-05,47.938,48.526,47.655,47.781,311728,0
2015-05-06,47.791,48.086,47.519,48.037,202933,0
2015-05-07,47.908,48.209,47.469,47.928,197842,0
2015-05-08,48.222,48.28,47.704,48.145,175329,0
2015-05-11,48.037,48.555,47.948,48.378,170322,0
2015-05-12,48.231,48.722,47.928,48.526,138623,0
2015-05-13,48.418,49.133,48.136,49.044,332674,0
2015-05-14,49.133,49.513,48.867,49.513,347999,0
2015-05-15,49.425,49.721,48.448,48.887,417511,0
2015-05-18,48.985,49.828,48.791,49.81,384967,0
2015-05-19,49.915,50.442,49.681,50.396,252079,0
2015-05-20,50.463,50.463,49.691,49.8,219364,0
2015-05-21,49.662,50.052,49.31,49.612,215889,0
2015-05-22,49.612,49.8,49.182,49.271,249300,0
2015-05-26,49.084,49.261,48.33,48.897,189660,0
2015-05-27,49.123,49.425,48.438,49.396,201587,0
2015-05-28,49.533,49.781,48.907,49.652,192035,0
2015-05-29,49.741,49.846,48.722,49.034,304269,0
2015-06-01,49.281,49.369,48.595,48.791,253924,0
2015-06-02,48.742,49.642,48.682,49.484,328154,0
2015-06-03,49.741,50.307,49.533,50.18,181356,0
2015-06-04,49.771,50.072,49.319,49.359,300286,0
2015-06-05,49.592,50.621,49.543,50.611,321535,0
2015-06-08,50.396,51.306,50.396,50.972,355355,0
2015-06-09,50.894,51.707,50.631,51.336,450160,0
2015-06-10,51.58,52.304,51.58,51.951,258456,0
2015-06-11,51.834,52.216,51.433,52.079,215922,0
2015-06-12,52.069,52.294,51.56,52.02,195863,0
2015-06-15,51.481,51.96,50.885,51.638,192595,0
2015-06-16,51.394,52.342,51.394,52.254,339313,0
2015-06-17,52.528,52.578,50.992,51.052,329609,0
2015-06-18,51.149,51.698,50.719,51.442,363325,0
2015-06-19,51.316,51.51,51.071,51.246,420131,0
2015-06-22,51.707,51.951,51.54,51.794,242046,0
2015-06-23,52.02,52.489,51.863,52.304,266313,0
2015-06-24,52.254,52.412,51.912,52.224,187691,0
2015-06-25,52.528,52.851,51.98,52.479,248074,0
2015-06-26,52.726,52.851,52.422,52.821,516993,0
2015-06-29,52.538,52.841,51.59,51.736,345956,0
2015-06-30,52.412,52.841,51.814,52.244,393853,0
2015-07-01,52.921,53.283,52.04,52.716,283732,0
2015-07-02,52.638,52.706,51.619,51.853,212008,0
2015-07-06,51.13,51.951,50.913,51.726,254614,0
2015-07-07,51.51,51.56,50.152,50.942,325315,0
2015-07-08,50.463,51.178,50.132,50.709,240514,0
2015-07-09,51.256,51.404,50.601,51.198,221511,0
2015-07-10,51.96,51.96,51.423,51.873,150705,0
2015-07-13,52.382,52.382,51.932,52.118,221919,0
2015-07-14,51.932,52.431,51.688,52.412,188239,0
2015-07-15,52.821,53.048,52.099,52.772,318001,0
2015-07-16,54.605,54.605,52.811,54.036,544783,0
2015-07-17,54.261,54.261,53.4,53.781,364756,0
2015-07-20,54.065,54.133,53.644,54.114,307436,0
2015-07-21,54.203,54.545,53.302,53.538,315610,0
2015-07-22,53.595,54.379,53.557,54.133,309377,0
2015-07-23,54.223,54.252,53.058,53.381,264524,0
2015-07-24,52.891,53.449,52.792,52.96,189018,0
2015-07-27,52.548,52.841,52.05,52.352,406852,0
2015-07-28,52.921,52.921,51.814,52.362,362813,0
2015-07-29,52.578,52.891,52.108,52.638,222737,0
2015-07-30,52.588,53.048,52.254,53.028,218750,0
2015-07-31,53.058,53.429,52.362,52.772,267486,0
2015-08-03,52.901,52.989,52.294,52.921,278403,0
2015-08-04,52.851,53.48,52.597,52.716,219632,0
2015-08-05,53.136,53.586,52.696,53.068,193731,0
2015-08-06,53.293,53.372,52.44,52.821,152057,0
2015-08-07,52.647,52.999,52.087,52.517,227892,0
2015-08-10,52.931,53.225,52.782,53.107,219123,0
2015-08-11,52.637,52.881,52.126,52.371,169532,0
2015-08-12,52.146,52.233,50.842,51.675,571001,0
2015-08-13,51.635,52.43,51.497,52.381,215450,0
2015-08-14,52.263,52.96,52.224,52.941,199340,0
2015-08-17,52.881,53.616,52.517,53.274,366868,0
2015-08-18,53.342,53.696,52.891,53.529,449458,0
2015-08-19,53.332,53.332,52.617,52.726,241756,0
2015-08-20,52.233,52.243,51.468,51.626,438446,0
2015-08-21,50.919,51.802,50.536,51.174,364420,0
2015-08-24,49.399,50.576,48.889,49.076,420835,0
2015-08-25,51.822,51.822,47.888,47.888,304874,0
2015-08-26,48.733,49.322,47.988,49.193,323329,0
2015-08-27,49.536,50.214,48.841,49.764,328834,0
2015-08-28,49.467,49.957,49.056,49.506,449867,0
2015-08-31,49.302,50.116,48.997,50.016,250016,0
2015-09-01,49.193,49.635,48.32,48.556,393277,0
2015-09-02,49.145,49.506,48.683,49.506,335362,0
2015-09-03,49.665,50.371,49.342,50.076,348515,0
2015-09-04,49.506,49.899,49.263,49.764,314050,0
2015-09-08,50.458,51.391,49.565,51.342,342499,0
2015-09-09,51.94,51.978,50.978,51.174,241863,0
2015-09-10,51.165,52.077,50.958,51.774,212578,0
2015-09-11,51.372,52.243,51.174,52.008,245531,0
2015-09-14,51.949,52.488,51.891,52.293,242879,0
2015-09-15,52.263,53.205,52.263,52.931,365032,0
2015-09-16,52.901,52.98,52.371,52.811,229012,0
2015-09-17,52.861,53.347,51.203,51.547,369426,0
2015-09-18,50.666,51.135,50.156,50.253,753518,0
2015-09-21,50.714,51.293,50.381,50.763,293352,0
2015-09-22,50.156,50.626,50.056,50.526,218919,0
2015-09-23,50.616,51.058,50.234,50.783,167502,0
2015-09-24,50.429,51.233,50.194,51.086,214629,0
2015-09-25,51.675,52.401,51.283,51.861,282543,0
2015-09-28,51.478,51.949,51.068,51.381,279424,0
2015-09-29,51.587,51.782,51.155,51.665,241454,0
2015-09-30,52.273,52.478,51.597,52.401,373802,0
2015-10-01,52.233,52.488,51.626,52.166,277140,0
2015-10-02,51.372,51.372,49.615,51.048,506763,0
2015-10-05,51.449,52.411,51.243,52.411,194315,0
2015-10-06,52.43,52.667,51.842,52.488,331895,0
2015-10-07,52.841,53.284,52.43,53.068,281421,0
2015-10-08,52.97,53.244,52.627,53.235,512269,0
2015-10-09,53.018,53.716,52.391,52.537,247060,0
2015-10-12,52.726,53.215,52.381,53.205,181019,0
2015-10-13,53.372,53.941,52.951,53.43,227584,0
2015-10-14,53.312,53.312,51.362,51.577,246651,0
2015-10-15,50.753,50.998,46.409,48.713,827953,0
2015-10-16,48.625,49.987,47.027,47.771,712527,0
2015-10-19,47.388,48.251,47.251,47.948,457755,0
2015-10-20,47.948,48.576,47.768,48.449,234438,0
2015-10-21,48.576,48.851,47.713,47.752,281015,0
2015-10-22,47.908,48.958,47.605,48.409,230542,0
2015-10-23,48.546,49.203,48.389,49.096,217389,0
2015-10-26,49.155,49.155,48.3,48.576,365338,0
2015-10-27,48.479,48.919,48.204,48.536,222386,0
2015-10-28,48.419,50.526,48.419,50.526,402047,0
2015-10-29,50.616,51.068,50.184,50.458,163959,0
2015-10-30,50.636,50.685,49.332,49.516,265923,0
2015-11-02,49.899,50.714,49.477,50.576,293872,0
2015-11-03,50.556,51.184,50.184,50.968,365747,0
2015-11-04,51.126,51.174,50.656,50.881,362485,0
2015-11-05,51.096,52.008,50.753,51.42,517367,0
2015-11-06,52.166,53.44,52.166,52.567,367786,0
2015-11-09,52.676,52.971,51.673,52.086,324481,0
2015-11-10,51.967,52.381,51.399,51.87,217351,0
2015-11-11,52.262,52.331,51.035,51.23,209413,0
2015-11-12,50.916,52.027,50.101,50.16,279726,0
2015-11-13,49.758,50.512,49.355,49.461,217859,0
2015-11-16,49.481,49.884,48.861,49.778,240243,0
2015-11-17,50.002,50.287,49.51,50.179,727855,0
2015-11-18,50.396,51.103,49.913,50.955,236378,0
2015-11-19,51.055,51.24,50.454,50.592,169117,0
2015-11-20,50.925,51.24,50.249,51.015,178377,0
2015-11-23,51.074,51.466,50.906,50.945,163317,0
2015-11-24,50.622,51.379,50.474,51.3,142865,0
2015-11-25,51.447,51.663,50.965,51.545,125973,0
2015-11-27,51.555,51.742,50.995,51.605,75094,0
2015-11-30,51.79,51.9,51.389,51.722,152531,0
2015-12-01,51.83,51.997,51.22,51.8,164080,0
2015-12-02,51.909,52.214,50.868,50.906,275411,0
2015-12-03,51.27,51.525,50.268,50.327,354575,0
2015-12-04,50.366,51.447,50.356,51.389,329687,0
2015-12-07,51.409,52.204,49.903,50.317,407122,0
2015-12-08,50.021,51.215,49.54,49.738,279628,0
2015-12-09,49.54,50.011,47.938,48.166,460340,0
2015-12-10,48.127,48.764,47.752,48.35,222744,0
2015-12-11,47.231,47.771,46.838,47.27,303434,0
2015-12-14,47.407,47.908,46.729,47.28,287316,0
2015-12-15,47.829,48.548,47.762,48.45,330604,0
2015-12-16,48.784,49.579,47.998,49.276,362859,0
2015-12-17,49.52,49.55,48.291,48.45,339456,0
2015-12-18,48.146,48.578,47.29,48.067,2489238,0
2015-12-21,48.047,48.647,47.191,47.722,385042,0
2015-12-22,48.107,48.44,47.085,47.898,220263,0
2015-12-23,48.176,48.41,47.713,48.34,180413,0
2015-12-24,48.331,48.911,48.107,48.42,84660,0
2015-12-28,48.117,48.588,47.683,48.42,176563,0
2015-12-29,48.685,49.029,48.281,49,180171,0
2015-12-30,48.921,48.921,48.272,48.321,82113,0
2015-12-31,48.242,48.489,47.654,47.683,141568,0
2016-01-04,46.779,47.134,46.072,46.455,277314,0
2016-01-05,46.67,46.838,46.179,46.709,190088,0
2016-01-06,45.885,46.64,45.628,46.455,310065,0
2016-01-07,45.698,46.169,45.453,45.609,352506,0
2016-01-08,45.786,46.043,44.441,44.548,215089,0
2016-01-11,44.627,45.019,44.508,44.627,286421,0
2016-01-12,45.845,45.845,43.969,44.734,211601,0
2016-01-13,44.98,45.334,43.114,43.497,280323,0
2016-01-14,43.95,44.258,42.946,43.673,215336,0
2016-01-15,42.278,43.811,42.023,42.858,403207,0
2016-01-19,42.366,43.094,40.754,40.773,546934,0
2016-01-20,39.753,40.754,38.042,39.478,1021415,0
2016-01-21,39.261,39.614,38.533,38.583,519166,0
2016-01-22,38.967,39.989,38.661,39.969,656404,0
2016-01-25,39.831,39.91,38.437,38.514,320384,0
2016-01-26,38.623,40.105,38.623,39.478,311584,0
2016-01-27,39.516,40.303,39.132,39.311,321277,0
2016-01-28,39.871,40.736,39.594,39.997,273971,0
2016-01-29,40.125,41.413,40.007,41.354,358888,0
2016-02-01,41.156,41.463,40.863,41.089,187593,0
2016-02-02,40.597,40.597,39.389,39.654,199916,0
2016-02-03,40.086,40.332,38.623,39.429,336483,0
2016-02-04,39.468,40.813,39.468,40.263,411404,0
2016-02-05,40.125,40.912,39.321,39.359,197603,0
2016-02-08,38.858,39.113,38.2,38.957,183899,0
2016-02-09,38.395,39.538,38.188,39.292,232910,0
2016-02-10,39.646,40.242,38.858,38.878,218090,0
2016-02-11,37.922,38.435,37.42,38.029,367143,0
2016-02-12,38.739,40.237,38.622,40.219,367326,0
2016-02-16,40.691,41.163,40.03,40.968,323840,0
2016-02-17,41.54,41.54,40.494,40.74,318980,0
2016-02-18,40.918,40.918,39.735,40.03,322055,0
2016-02-19,39.932,40.869,39.695,40.287,264021,0
2016-02-22,40.553,41.332,39.48,41.233,399550,0
2016-02-23,41.233,41.491,40.426,40.908,361290,0
2016-02-24,40.366,41.607,37.469,41.607,736508,0
2016-02-25,41.568,41.993,39.646,41.834,352729,0
2016-02-26,42.209,43.146,41.924,42.446,277748,0
2016-02-29,42.219,43.047,41.815,41.894,239793,0
2016-03-01,42.041,43.727,41.568,43.658,194720,0
2016-03-02,43.707,44.191,42.801,44.014,151843,0
2016-03-03,43.796,44.614,43.757,44.584,187742,0
2016-03-04,44.594,44.772,44.329,44.752,199848,0
2016-03-07,44.239,45.058,44.151,44.999,248032,0
2016-03-08,44.575,44.575,43.683,43.737,219791,0
2016-03-09,44.141,44.141,43.146,43.421,219072,0
2016-03-10,43.757,43.964,42.741,43.531,273662,0
2016-03-11,43.835,44.329,43.481,44.269,510876,0
2016-03-14,44.151,44.151,43.234,43.815,257240,0
2016-03-15,43.441,44.254,42.948,43.224,160041,0
2016-03-16,43.156,43.609,42.298,42.485,276200,0
2016-03-17,42.328,43.047,41.666,42.87,389407,0
2016-03-18,43.205,44.091,42.14,43.273,642620,0
2016-03-21,43.342,43.934,39.586,43.599,387348,0
2016-03-22,43.382,44.584,42.889,43.412,265714,0
2016-03-23,43.313,43.895,42.401,42.86,282595,0
2016-03-24,42.406,43.047,41.929,43.018,209234,0
2016-03-28,43.028,44.742,42.539,42.88,394440,0
2016-03-29,42.889,44.038,41.964,43.175,427722,0
2016-03-30,43.461,43.687,43.313,43.599,297785,0
2016-03-31,43.599,44.131,42.958,43.707,229465,0
2016-04-01,43.273,43.895,42.801,43.727,236667,0
2016-04-04,43.668,44.121,43.342,43.629,187709,0
2016-04-05,43.156,43.619,42.357,42.416,304863,0
2016-04-06,42.495,43.122,42.111,42.86,190617,0
2016-04-07,42.475,42.963,41.55,41.844,280054,0
2016-04-08,41.904,44.329,41.904,42.199,140013,0
2016-04-11,42.041,43.342,42.041,42.594,138476,0
2016-04-12,42.624,43.638,42.604,43.619,180102,0
2016-04-13,44.319,45.757,44.254,45.728,275325,0
2016-04-14,45.413,46.703,45.413,46.319,269121,0
2016-04-15,46.289,46.95,45.659,46.399,305368,0
2016-04-18,46.015,47.324,45.996,47.12,413711,0
2016-04-19,49.287,51.377,48.31,50.253,814682,0
2016-04-20,50.312,51.14,49.966,50.706,595090,0
2016-04-21,50.922,51.574,50.735,50.972,425112,0
2016-04-22,51.15,51.604,51.022,51.347,455197,0
2016-04-25,51.268,51.298,50.234,51.268,377613,0
2016-04-26,51.268,52.007,50.765,51.771,309724,0
2016-04-27,51.977,52.166,51.455,51.83,368300,0
2016-04-28,51.248,51.977,51.052,51.337,166255,0
2016-04-29,51.367,52.195,50.845,51.278,201004,0
2016-05-02,51.318,51.534,50.658,51.12,294572,0
2016-05-03,50.41,50.42,49.186,50.075,198419,0
2016-05-04,49.513,50.244,49.05,49.582,142446,0
2016-05-05,49.622,49.917,49.115,49.188,181208,0
2016-05-06,48.695,49.868,48.31,49.82,181610,0
2016-05-09,49.642,50.155,49.327,49.632,132822,0
2016-05-10,49.967,50.6,49.681,50.344,134989,0
2016-05-11,49.997,50.68,49.997,50.245,113570,0
2016-05-12,50.422,50.57,49.423,49.898,145422,0
2016-05-13,49.771,50.66,48.693,48.723,254892,0
2016-05-16,48.654,49.622,48.238,49.207,293127,0
2016-05-17,49.217,49.741,48.18,48.505,366842,0
2016-05-18,48.515,50.887,48.436,50.748,298878,0
2016-05-19,50.58,51.371,49.869,49.888,373780,0
2016-05-20,50.255,51.322,50.255,50.828,267936,0
2016-05-23,50.788,50.906,50.116,50.54,228644,0
2016-05-24,50.719,51.935,50.58,51.766,268406,0
2016-05-25,51.875,52.626,51.055,52.359,207479,0
2016-05-26,52.369,52.369,51.637,51.835,135763,0
2016-05-27,51.805,52.497,51.756,52.497,151802,0
2016-05-31,52.497,52.883,52.259,52.636,257930,0
2016-06-01,52.409,52.972,51.905,52.843,162066,0
2016-06-02,52.675,53.129,52.369,53.11,172007,0
2016-06-03,52.399,52.399,50.818,52.132,268053,0
2016-06-06,52.122,53.446,51.756,53.05,180540,0
2016-06-07,52.933,53.199,52.429,52.734,154094,0
2016-06-08,52.675,53.288,52.675,53.139,145407,0
2016-06-09,52.685,52.705,51.035,51.697,1002024,0
2016-06-10,50.887,51.391,50.393,50.975,1066105,0
2016-06-13,50.728,51.055,50.255,50.373,361175,0
2016-06-14,50.156,50.562,49.237,49.413,482360,0
2016-06-15,49.572,50.719,49.177,49.662,294291,0
2016-06-16,49.356,49.443,48.476,48.88,402578,0
2016-06-17,49.039,49.627,48.595,48.969,559378,0
2016-06-20,49.741,50.62,49.721,49.859,240846,0
2016-06-21,50.056,50.62,49.667,50.344,332389,0
2016-06-22,50.383,51.124,50.373,50.432,231907,0
2016-06-23,51.202,52.023,51.202,52.013,273196,0
2016-06-24,49.296,50.858,48.635,48.832,923559,0
2016-06-27,47.932,48.371,46.065,46.321,468329,0
2016-06-28,47.151,48.396,46.48,48.16,411720,0
2016-06-29,48.812,49.572,48.595,49.562,487848,0
2016-06-30,49.771,50.451,49.059,50.451,394845,0
2016-07-01,50.006,50.383,49.148,49.671,210194,0
2016-07-05,49.346,49.528,48.18,48.535,181354,0
2016-07-06,48.21,49.336,47.863,49.109,321872,0
2016-07-07,49.336,50.066,48.959,49.473,246349,0
2016-07-08,50.176,50.868,49.938,50.056,305548,0
2016-07-11,50.481,51.154,50.106,50.896,172807,0
2016-07-12,51.439,52.319,50.955,52.229,448561,0
2016-07-13,52.132,52.469,51.746,52.033,276397,0
2016-07-14,52.616,53.139,52.477,52.506,274213,0
2016-07-15,53.04,53.357,52.309,52.675,258077,0
2016-07-18,52.526,52.843,52.319,52.596,216980,0
2016-07-19,52.279,52.953,52.038,52.349,374582,0
2016-07-20,51.144,52.631,50.373,52.043,291859,0
2016-07-21,52.279,52.487,51.905,52.112,357700,0
2016-07-22,52.477,52.972,52.22,52.883,317510,0
2016-07-25,52.744,52.933,51.657,52.369,231523,0
2016-07-26,52.279,52.675,52.013,52.429,252260,0
2016-07-27,52.744,53.209,52.289,52.497,296234,0
2016-07-28,52.299,52.773,52.229,52.646,177264,0
2016-07-29,52.439,52.967,52.122,52.182,314872,0
2016-08-01,52.329,52.536,51.687,51.915,223798,0
2016-08-02,51.795,52.379,51.411,51.726,147711,0
2016-08-03,51.766,52.339,51.637,52.259,104681,0
2016-08-04,52.269,52.639,51.825,52.469,121048,0
2016-08-05,53.03,54.127,52.813,54.048,260536,0
2016-08-08,54.058,54.137,53.466,53.623,235368,0
2016-08-09,53.752,53.817,53.178,53.663,203355,0
2016-08-10,53.535,53.613,52.664,52.742,151220,0
2016-08-11,52.811,53.326,52.624,53.128,154710,0
2016-08-12,52.781,52.921,52.246,52.891,116437,0
2016-08-15,52.821,53.544,52.821,53.396,165570,0
2016-08-16,53.039,53.356,52.723,53.128,65980,0
2016-08-17,53.019,53.608,53.019,53.267,99014,0
2016-08-18,53.277,53.603,52.786,53.563,120142,0
2016-08-19,53.316,53.832,53.316,53.593,224377,0
2016-08-22,53.386,53.802,53.049,53.713,70275,0
2016-08-23,53.832,54.188,53.832,53.911,102536,0
2016-08-24,53.743,54.22,53.673,54.128,103525,0
2016-08-25,54.148,54.525,52.841,54.525,189704,0
2016-08-26,54.535,54.872,54.128,54.613,189182,0
2016-08-29,54.763,55.119,54.763,54.921,175037,0
2016-08-30,55.099,55.386,54.673,55,101448,0
2016-08-31,55.01,55.228,54.297,55.04,187594,0
2016-09-01,55.248,55.376,54.049,54.485,149424,0
2016-09-02,54.613,54.951,54.297,54.941,175600,0
2016-09-06,55.02,55.04,53.822,53.961,96785,0
2016-09-07,53.812,54.723,53.812,54.663,164330,0
2016-09-08,54.743,54.896,54.348,54.693,151811,0
2016-09-09,54.604,55.486,54.574,55.129,619939,0
2016-09-12,54.901,55.277,54.118,55.268,292664,0
2016-09-13,54.653,55.03,54.039,54.832,158732,0
2016-09-14,54.901,55.208,54.317,54.397,150937,0
2016-09-15,54.357,54.852,54.203,54.792,146829,0
2016-09-16,54.703,54.703,52.04,54.297,263724,0
2016-09-19,54.505,54.832,53.921,54.098,208623,0
2016-09-20,54.377,54.436,53.881,53.881,147584,0
2016-09-21,54.238,54.772,53.911,54.417,217285,0
2016-09-22,54.515,55.119,54.445,54.951,286898,0
2016-09-23,54.743,55.258,54.465,54.812,79170,0
2016-09-26,54.387,54.455,53.817,53.852,135191,0
2016-09-27,53.633,54.357,53.396,54.029,192405,0
2016-09-28,54.287,54.802,52.801,54.703,98637,0
2016-09-29,54.852,55.03,53.832,53.861,108411,0
2016-09-30,54.039,55.208,54.039,55.03,158316,0
2016-10-03,54.495,55.079,54.387,54.971,171402,0
2016-10-04,55.129,55.396,54.584,54.822,219145,0
2016-10-05,55.158,56.061,54.822,55.277,184214,0
2016-10-06,55.446,55.555,54.921,55.297,96283,0
2016-10-07,55.376,55.624,54.753,55.486,156128,0
2016-10-10,55.801,56.129,55.526,55.723,93761,0
2016-10-11,55.683,56.011,54.852,55.228,103990,0
2016-10-12,55.307,55.584,54.465,55.02,93586,0
2016-10-13,54.683,54.683,53.138,53.456,231322,0
2016-10-14,54.029,54.387,51.932,53.643,208657,0
2016-10-17,53.802,54.118,52.693,53.603,320483,0
2016-10-18,54.623,54.931,53.069,53.981,398868,0
2016-10-19,54.317,55.496,53.698,54.733,283488,0
2016-10-20,54.465,55.099,54.069,54.098,263238,0
2016-10-21,53.693,54.128,53.693,54.078,130396,0
2016-10-24,54.574,55.218,54.347,54.544,146508,0
2016-10-25,54.357,54.426,53.406,53.723,250280,0
2016-10-26,53.772,53.971,53.356,53.456,217376,0
2016-10-27,53.901,53.921,53.306,53.406,209753,0
2016-10-28,53.466,53.683,53,53.386,264949,0
2016-10-31,53.476,53.881,53.168,53.426,390435,0
2016-11-01,53.525,53.812,52.436,52.931,285378,0
2016-11-02,52.751,52.891,51.454,51.484,392066,0
2016-11-03,51.762,52.059,51.346,51.444,306915,0
2016-11-04,51.444,52.296,51.153,51.386,752709,0
2016-11-07,52.346,53.456,51.989,53.336,239599,0
2016-11-08,53.068,53.574,52.642,53.416,232670,0
2016-11-09,53.922,56.573,53.599,56.313,425066,0
2016-11-10,57.325,59.917,56.919,59.449,561600,0
2016-11-11,59.133,61.098,58.081,60.631,493489,0
2016-11-14,61.564,63.897,60.999,62.11,419061,0
2016-11-15,61.495,63.192,60.621,62.973,390369,0
2016-11-16,62.597,63.429,62.487,62.805,353488,0
2016-11-17,62.2,63.37,61.485,62.914,258839,0
2016-11-18,63.073,63.955,62.579,63.838,353959,0
2016-11-21,63.975,63.995,62.736,63.916,161926,0
2016-11-22,64.015,64.929,63.479,64.78,271265,0
2016-11-23,65.097,65.544,64.471,65.266,239384,0
2016-11-25,65.514,65.783,63.995,65.683,135518,0
2016-11-28,65.207,65.484,60.999,64.155,476087,0
2016-11-29,64.86,65.514,64.125,64.631,444587,0
2016-11-30,65.723,66.095,64.988,65.336,383245,0
2016-12-01,66.03,68.93,65.484,68.501,791372,0
2016-12-02,68.134,68.354,66.992,67.44,617988,0
2016-12-05,68.214,68.334,67.252,67.548,326750,0
2016-12-06,67.638,69.136,66.715,68.939,360558,0
2016-12-07,68.87,68.87,66.929,68.64,453968,0
2016-12-08,69.066,71.073,69.046,70.595,441410,0
2016-12-09,70.864,70.864,69.505,69.982,319048,0
2016-12-12,69.702,70.258,67.956,68.114,310141,0
2016-12-13,69.316,69.797,68.83,69.515,1147782,0
2016-12-14,69.326,71.38,68.55,69.812,599575,0
2016-12-15,70.188,71.31,69.862,71.122,513877,0
2016-12-16,71.092,72.492,70.639,70.794,676735,0
2016-12-19,70.834,71.41,70.258,71.24,489097,0
2016-12-20,72.233,72.342,71.48,72.095,385687,0
2016-12-21,71.766,72.006,71.004,71.667,286491,0
2016-12-22,71.916,72.412,71.28,71.796,242323,0
2016-12-23,71.946,72.184,71.45,72.046,310015,0
2016-12-27,71.996,73.018,71.956,72.988,207465,0
2016-12-28,73.365,73.385,72.193,72.243,257123,0
2016-12-29,72.362,72.829,71.42,71.926,193998,0
2016-12-30,72.076,72.408,71.25,72.026,189238,0
2017-01-03,73.088,73.911,71.17,71.786,298921,0
2017-01-04,71.876,73.365,71.726,73.147,208922,0
2017-01-05,72.67,73.365,71.024,71.49,391505,0
2017-01-06,72.066,72.095,71.073,71.39,561214,0
2017-01-09,71.131,71.736,69.882,69.932,413396,0
2017-01-10,70.218,71.185,69.862,70.684,512823,0
2017-01-11,70.624,71.18,69.772,70.914,465654,0
2017-01-12,70.428,70.734,68.254,68.73,428225,0
2017-01-13,69.276,71.054,69.166,69.505,177965,0
2017-01-17,68.969,68.969,67.261,67.678,252886,0
2017-01-18,68.254,68.68,66.661,68.62,463119,0
2017-01-19,69.495,69.652,67.371,67.708,372194,0
2017-01-20,67.936,70.475,67.936,70.178,469468,0
2017-01-23,69.446,70.278,68.969,69.632,379897,0
2017-01-24,69.972,71.4,69.426,71.151,361329,0
2017-01-25,71.579,72.422,71.57,71.976,573100,0
2017-01-26,71.956,72.407,71.599,72.292,283299,0
2017-01-27,71.766,71.776,70.814,71.26,215290,0
2017-01-30,70.864,70.924,69.582,70.824,408141,0
2017-01-31,70.448,71.32,70.358,71.064,294149,0
2017-02-01,71.916,72.452,70.398,71.141,227892,0
2017-02-02,70.528,70.874,69.436,69.872,230145,0
2017-02-03,70.904,72.164,70.824,72.105,196022,0
2017-02-06,71.38,72.216,70.724,71.32,188314,0
2017-02-07,71.6,71.937,70.623,71.2,174334,0
2017-02-08,70.594,71.17,69.521,70.763,264818,0
2017-02-09,70.883,72.389,70.604,72.017,327358,0
2017-02-10,72.484,72.544,71.619,72.374,143584,0
2017-02-13,72.812,73.946,72.812,73.041,281550,0
2017-02-14,72.762,74.791,72.294,74.612,270558,0
2017-02-15,74.652,75.308,74.085,75.03,250696,0
2017-02-16,74.721,75.218,74.224,75.159,183780,0
2017-02-17,74.652,75.288,73.866,74.92,411855,0
2017-02-21,75.099,76.282,73.408,75.248,247340,0
2017-02-22,74.9,75.915,74.652,74.94,236315,0
2017-02-23,74.96,75.159,73.671,75.149,196849,0
2017-02-24,74.224,74.875,73.846,74.562,156059,0
2017-02-27,74.463,74.786,73.876,74.085,577777,0
2017-02-28,73.985,74.105,73.111,73.289,196310,0
2017-03-01,74.93,75.845,74.816,75.417,330889,0
2017-03-02,75.427,75.527,73.667,73.697,234782,0
2017-03-03,73.717,74.503,73.185,73.856,236070,0
2017-03-06,73.19,73.856,72.294,73.329,256399,0
2017-03-07,73.21,73.701,72.673,72.861,149802,0
2017-03-08,73.618,74.085,71.629,71.718,328172,0
2017-03-09,71.957,73.031,71.807,71.877,232643,0
2017-03-10,72.166,72.554,70.683,71.5,298832,0
2017-03-13,71.44,72.742,71.37,71.817,323347,0
2017-03-14,71.28,72.027,70.604,71.857,202160,0
2017-03-15,72.156,72.822,70.883,71.32,349266,0
2017-03-16,71.807,72.554,71.122,72.166,375513,0
2017-03-17,71.987,72.534,71.19,72.374,1105921,0
2017-03-20,72.255,72.434,71.3,71.44,284454,0
2017-03-21,71.827,71.827,66.894,66.994,440076,0
2017-03-22,66.358,66.984,65.314,66.716,826147,0
2017-03-23,66.657,68.525,66.537,67.373,335903,0
2017-03-24,67.591,68.457,67.074,67.998,407550,0
2017-03-27,66.338,67.084,64.927,66.935,589821,0
2017-03-28,66.687,68.348,65.662,67.85,369228,0
2017-03-29,67.671,68.209,67.144,67.771,252778,0
2017-03-30,68.457,70.406,68.298,70.019,655075,0
2017-03-31,69.879,70.803,68.368,68.685,793626,0
2017-04-03,68.795,68.915,67.014,67.86,537838,0
2017-04-04,67.561,68.268,67.353,67.761,647294,0
2017-04-05,68.575,69.412,66.607,66.756,752170,0
2017-04-06,66.697,68.456,66.149,68.258,585884,0
2017-04-07,67.422,68.208,67.313,67.681,342077,0
2017-04-10,67.373,67.969,66.507,67.114,316683,0
2017-04-11,66.627,67.87,66.457,67.781,469152,0
2017-04-12,67.601,67.82,66.239,66.309,321993,0
2017-04-13,66.01,66.209,64.688,64.777,627156,0
2017-04-17,64.737,65.772,63.784,65.722,570593,0
2017-04-18,64.946,66.01,64.389,65.513,400419,0
2017-04-19,67.134,67.651,66.219,66.577,468165,0
2017-04-20,67.094,69.539,67.094,69.342,784294,0
2017-04-21,69.312,70.186,68.964,69.859,958629,0
2017-04-24,71.907,72.911,71.102,72.294,647377,0
2017-04-25,73.091,73.2,71.927,71.947,563538,0
2017-04-26,71.917,73.269,71.47,72.574,433307,0
2017-04-27,73.051,73.091,71.36,71.708,435192,0
2017-04-28,71.847,72.057,70.396,70.466,524510,0
2017-05-01,70.843,72.037,70.236,71.629,519240,0
2017-05-02,71.718,71.787,70.096,70.496,376229,0
2017-05-03,69.999,71.629,69.569,71.619,260483,0
2017-05-04,72.324,72.822,71.33,72.117,279395,0
2017-05-05,72.464,72.464,71.42,72.284,241116,0
2017-05-08,72.265,72.703,71.46,72.374,252198,0
2017-05-09,72.514,72.907,71.1,71.488,328757,0
2017-05-10,71.139,71.876,71.08,71.548,176682,0
2017-05-11,71.208,71.348,69.934,70.61,308174,0
2017-05-12,69.964,70.402,69.206,70.362,274353,0
2017-05-15,70.552,72.195,70.552,71.826,388133,0
2017-05-16,71.806,72.714,71.338,72.374,263272,0
2017-05-17,70.552,70.87,68.05,68.568,489260,0
2017-05-18,68.389,69.486,68.35,68.808,609385,0
2017-05-19,68.748,69.874,68.18,68.738,945871,0
2017-05-22,68.957,69.654,68.216,68.738,345331,0
2017-05-23,68.967,70.63,68.436,70.382,578978,0
2017-05-24,70.382,70.77,70.034,70.552,313019,0
2017-05-25,70.79,71.786,70.522,71.01,376063,0
2017-05-26,70.8,71.228,69.949,70.532,333325,0
2017-05-30,70.062,70.292,69.196,69.704,248512,0
2017-05-31,69.824,69.884,67.98,68.508,481764,0
2017-06-01,68.858,71,68.18,70.95,420228,0
2017-06-02,69.934,71.661,69.764,70.64,372647,0
2017-06-05,70.71,71.956,69.964,70.68,287494,0
2017-06-06,69.944,71.203,69.534,70.562,423167,0
2017-06-07,71.01,71.996,70.84,71.508,305809,0
2017-06-08,71.388,75.593,70.74,73.958,663762,0
2017-06-09,74.895,78.273,74.262,77.944,859946,0
2017-06-12,77.904,78.98,76.066,76.798,726501,0
2017-06-13,77.545,77.984,76.609,77.077,299994,0
2017-06-14,76.35,76.918,75.214,76.609,421607,0
2017-06-15,76.141,77.117,75.976,76.798,335031,0
2017-06-16,76.171,76.609,75.613,76.519,846549,0
2017-06-19,77.007,77.217,76.039,76.22,422167,0
2017-06-20,75.941,76.051,75.264,75.354,203696,0
2017-06-21,75.573,75.573,74.148,74.347,259128,0
2017-06-22,74.068,74.786,72.992,73.52,202328,0
2017-06-23,73.919,73.919,72.704,72.882,839326,0
2017-06-26,73.381,74.038,72.549,73.48,405231,0
2017-06-27,73.49,74.198,73.192,73.301,414628,0
2017-06-28,74.098,74.915,73.735,74.586,408268,0
2017-06-29,75.872,76.838,75.094,76.748,521034,0
2017-06-30,77.167,77.207,75.752,76.131,355551,0
2017-07-03,76.499,78.562,76.32,78.004,223409,0
2017-07-05,78.621,78.621,76.978,77.845,328629,0
2017-07-06,77.585,78.233,76.709,76.978,352554,0
2017-07-07,77.466,78.293,76.499,78.123,315786,0
2017-07-10,77.466,78.253,77.027,77.267,604932,0
2017-07-11,76.958,77.297,76.181,77.017,587314,0
2017-07-12,76.838,77.516,76.41,76.928,372959,0
2017-07-13,77.117,77.366,76.469,77.267,314920,0
2017-07-14,76.44,76.778,75.364,76.23,282204,0
2017-07-17,76.061,76.808,75.563,76.21,557535,0
2017-07-18,75.523,76.39,75.523,76.23,535129,0
2017-07-19,79.707,80.225,77.037,78.034,882733,0
2017-07-20,77.755,78.413,77.197,77.306,446276,0
2017-07-21,77.685,78.073,75.951,76.111,496015,0
2017-07-24,76.141,76.898,76.051,76.669,307396,0
2017-07-25,78.193,78.193,77.167,77.635,567402,0
2017-07-26,77.894,77.894,75.314,75.453,342357,0
2017-07-27,75.712,76.151,75.025,75.294,434204,0
2017-07-28,75.254,75.393,74.417,74.676,252125,0
2017-07-31,74.925,75.553,74.576,75.035,329969,0
2017-08-01,75.682,75.682,75.005,75.423,237072,0
2017-08-02,75.752,75.931,74.716,75.025,300159,0
2017-08-03,74.935,75.035,74.188,74.397,223727,0
2017-08-04,74.696,75.632,74.676,75.074,193381,0
2017-08-07,75.065,75.154,74.487,74.586,177233,0
2017-08-08,74.696,76.443,74.427,75.565,314000,0
2017-08-09,74.427,75.185,73.948,74.397,226844,0
2017-08-10,74.027,74.027,72.72,72.869,306956,0
2017-08-11,73.219,73.588,71.652,72.061,177388,0
2017-08-14,72.82,74.217,72.59,74.057,256062,0
2017-08-15,74.696,75.085,73.538,73.568,135246,0
2017-08-16,74.047,74.412,73.229,73.468,206015,0
2017-08-17,72.979,73.558,70.643,70.793,384604,0
2017-08-18,70.194,71.931,69.885,71.272,262319,0
2017-08-21,70.963,71.182,70.374,70.793,198951,0
2017-08-22,71.412,71.911,70.983,71.881,228500,0
2017-08-23,71.502,72.72,71.063,72.221,162663,0
2017-08-24,72.69,72.73,71.721,72.38,175802,0
2017-08-25,72.57,73.379,72.53,72.929,178537,0
2017-08-28,73.159,73.159,72.081,72.46,303424,0
2017-08-29,71.302,72.47,71.133,72.221,170356,0
2017-08-30,72.171,72.989,72.121,72.56,146864,0
2017-08-31,72.859,73.049,72.4,72.68,183642,0
2017-09-01,72.62,73.448,72.48,73.079,184641,0
2017-09-05,72.36,72.37,70.594,70.743,208709,0
2017-09-06,71.163,71.372,70.184,70.364,200148,0
2017-09-07,70.234,70.264,67.619,67.918,265803,0
2017-09-08,67.988,68.867,67.639,68.238,491721,0
2017-09-11,69.196,70.344,69.161,70.015,406258,0
2017-09-12,70.144,71.996,70.144,71.841,327494,0
2017-09-13,71.572,72.071,71.322,71.861,294570,0
2017-09-14,71.721,72.071,70.134,70.324,269780,0
2017-09-15,70.314,70.813,69.81,70.584,579448,0
2017-09-18,70.893,72.221,70.893,71.961,227757,0
2017-09-19,72.031,72.929,71.911,72.59,256604,0
2017-09-20,72.31,73.848,71.751,73.578,263197,0
2017-09-21,73.498,73.957,73.179,73.578,222600,0
2017-09-22,73.229,74.117,73.153,73.778,250276,0
2017-09-25,73.568,74.387,72.969,74.207,252082,0
2017-09-26,74.447,75.465,74.187,75.026,336117,0
2017-09-27,75.894,78.12,75.39,77.641,431691,0
2017-09-28,77.811,77.92,76.223,77.821,358264,0
2017-09-29,77.611,78.959,77.571,78.17,391824,0
2017-10-02,78.4,79.208,77.451,79.168,272130,0
2017-10-03,79.238,79.478,77.711,78.879,260625,0
2017-10-04,78.859,78.859,77.012,77.302,183564,0
2017-10-05,77.451,78.529,77.087,77.821,336497,0
2017-10-06,78.41,78.589,77.542,77.801,433605,0
2017-10-09,78.27,78.29,77.212,77.94,301946,0
2017-10-10,78.3,78.859,76.772,78.829,306025,0
2017-10-11,78.32,78.988,77.888,78.25,187254,0
2017-10-12,78.38,78.38,77.162,77.371,313017,0
2017-10-13,77.242,77.861,76.293,77.172,291331,0
2017-10-16,77.272,78.36,77.212,78.09,349645,0
2017-10-17,78.28,79.003,77.521,77.861,399291,0
2017-10-18,78.24,78.969,78.09,78.36,379906,0
2017-10-19,77.222,80.576,76.862,79.458,587563,0
2017-10-20,80.865,81.309,80.386,81.274,266917,0
2017-10-23,81.045,81.045,79.088,79.298,308309,0
2017-10-24,79.937,80.825,79.587,80.156,179082,0
2017-10-25,80.636,80.785,79.308,79.498,345043,0
2017-10-26,79.528,80.516,79.528,80.336,233700,0
2017-10-27,80.186,81.284,79.877,81.254,233995,0
2017-10-30,80.725,81.224,79.567,79.857,352994,0
2017-10-31,80.166,81.594,79.817,81.145,385646,0
2017-11-01,81.764,82.013,79.253,80.136,297776,0
2017-11-02,79.997,81.065,79.478,80.785,192621,0
2017-11-03,80.655,81.045,77.062,80.606,189095,0
2017-11-06,80.815,81.035,80.216,80.326,149129,0
2017-11-07,80.655,80.735,77.9,78.14,186728,0
2017-11-08,77.67,78.32,76.95,77.94,185470,0
2017-11-09,77.21,78,76,76.95,255072,0
2017-11-10,77.02,77.73,76.47,77.02,243461,0
