Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.655,11.224,10.655,11.176,114917,0
2005-02-28,11.263,11.263,10.655,10.704,175230,0
2005-03-01,10.638,11.064,10.638,10.927,136731,0
2005-03-02,10.827,11.119,10.827,11.025,104470,0
2005-03-03,11.176,11.224,10.694,10.759,59174,0
2005-03-04,10.946,11.099,10.684,10.867,68892,0
2005-03-07,10.759,11.147,10.655,10.684,149931,0
2005-03-08,10.733,10.808,9.911,10.153,233585,0
2005-03-09,10.153,10.442,9.736,10.287,201726,0
2005-03-10,10.297,10.49,9.862,10.075,140452,0
2005-03-11,9.911,9.998,9.3303,9.4949,170249,0
2005-03-14,9.574,9.574,9.1084,9.4062,346757,0
2005-03-15,9.4551,9.564,9.3877,9.3972,166142,0
2005-03-16,9.2718,9.4949,9.0886,9.0985,162875,0
2005-03-17,9.1759,9.2814,8.9438,8.9921,125592,0
2005-03-18,8.8857,9.0696,8.7115,8.7408,188719,0
2005-03-21,8.9051,8.9341,8.6925,8.8568,216627,0
2005-03-22,8.9438,9.0501,8.847,8.8761,228213,0
2005-03-23,8.8666,8.9341,8.7505,8.7794,136511,0
2005-03-24,8.7505,8.847,8.5859,8.6152,87829,0
2005-03-28,8.6152,8.8761,8.6152,8.8182,104955,0
2005-03-29,8.6827,8.731,8.412,8.4217,107032,0
2005-03-30,7.9962,8.412,7.7449,7.7642,366645,0
2005-03-31,7.9285,8.6827,7.8127,8.557,280146,0
2005-04-01,8.8666,8.9438,8.3734,8.5279,129029,0
2005-04-04,8.6729,8.6729,7.9093,8.0929,87779,0
2005-04-05,7.9768,8.1219,7.8317,8.0059,116148,0
2005-04-06,8.0252,8.2186,8.0252,8.1411,104719,0
2005-04-07,8.1798,8.2186,8.0639,8.2186,60962,0
2005-04-08,8.2186,8.2186,7.9962,7.9962,66508,0
2005-04-11,7.9864,8.1701,7.9864,8.1316,76203,0
2005-04-12,8.0929,8.412,7.9864,8.3637,80245,0
2005-04-13,8.2767,8.5377,8.2475,8.2767,81380,0
2005-04-14,8.2283,8.2864,7.7738,7.7836,81958,0
2005-04-15,7.7449,7.9768,7.7352,7.88,100671,0
2005-04-18,7.7836,7.88,7.3581,7.484,82007,0
2005-04-19,7.3195,7.7062,7.3195,7.5999,115856,0
2005-04-20,7.7062,7.8028,7.5224,7.5999,83022,0
2005-04-21,7.6287,7.7352,7.3677,7.4935,96112,0
2005-04-22,7.4064,7.5515,7.3097,7.3677,146160,0
2005-04-25,7.484,7.88,7.4064,7.7449,76319,0
2005-04-26,7.7352,7.8028,7.4935,7.6287,105504,0
2005-04-27,7.6095,7.6095,7.3581,7.4453,76603,0
2005-04-28,7.3581,8.0639,7.2129,7.6964,226315,0
2005-04-29,7.7352,9.3877,7.7352,9.1855,456175,0
2005-05-02,9.2814,9.2911,8.9631,9.1084,196093,0
2005-05-03,9.1371,9.3594,9.0212,9.2629,79596,0
2005-05-04,9.4159,9.931,9.3877,9.795,169992,0
2005-05-05,9.707,10.346,9.707,9.95,159084,0
2005-05-06,10.026,10.133,9.814,9.814,107028,0
2005-05-09,9.755,9.862,9.544,9.862,88665,0
2005-05-10,9.698,10.007,9.698,9.998,120670,0
2005-05-11,9.95,10.113,9.852,9.978,135621,0
2005-05-12,9.959,10.055,9.795,9.931,108982,0
2005-05-13,9.814,10.202,9.604,9.65,219125,0
2005-05-16,9.574,9.959,9.574,9.736,133744,0
2005-05-17,9.66,9.745,9.544,9.63,45238,0
2005-05-18,9.604,10.143,9.604,10.143,170851,0
2005-05-19,10.143,10.936,10.143,10.798,365463,0
2005-05-20,10.704,10.966,10.589,10.751,206868,0
2005-05-23,10.684,10.742,10.599,10.638,119930,0
2005-05-24,10.55,10.733,10.412,10.54,76059,0
2005-05-25,10.49,10.569,9.969,10.163,80286,0
2005-05-26,10.143,10.442,9.941,10.326,93735,0
2005-05-27,10.26,10.54,10.173,10.278,58438,0
2005-05-31,10.26,10.432,10.065,10.103,99001,0
2005-06-01,10.075,10.412,10.065,10.392,106119,0
2005-06-02,10.412,10.56,10.153,10.51,141768,0
2005-06-03,10.599,10.638,10.402,10.52,84227,0
2005-06-06,10.412,10.589,10.26,10.579,114254,0
2005-06-07,10.648,10.907,10.618,10.638,128979,0
2005-06-08,10.733,10.877,10.638,10.714,198383,0
2005-06-09,10.694,11.391,10.638,11.025,150355,0
2005-06-10,11.054,11.273,10.877,10.956,75292,0
2005-06-13,11.025,11.263,11.006,11.263,69386,0
2005-06-14,11.293,11.293,10.847,11.166,90745,0
2005-06-15,11.204,11.204,10.694,10.907,115375,0
2005-06-16,10.917,10.946,10.742,10.927,56621,0
2005-06-17,10.996,11.147,10.779,10.779,92695,0
2005-06-20,10.751,10.976,10.52,10.907,69956,0
2005-06-21,10.827,10.897,10.655,10.694,63961,0
2005-06-22,10.789,10.867,10.665,10.827,40003,0
2005-06-23,10.779,10.946,10.355,10.355,123093,0
2005-06-24,10.374,10.51,10.192,10.269,230455,0
2005-06-27,10.163,10.589,10.163,10.442,114612,0
2005-06-28,10.54,10.946,10.402,10.887,78399,0
2005-06-29,10.966,10.966,10.769,10.827,66482,0
2005-06-30,10.759,10.927,10.52,10.52,85048,0
2005-07-01,10.442,10.579,10.412,10.55,45609,0
2005-07-05,10.47,10.907,10.461,10.877,102673,0
2005-07-06,10.877,10.897,10.53,10.53,65309,0
2005-07-07,10.451,10.655,10.26,10.599,49720,0
2005-07-08,10.694,10.837,10.569,10.779,91173,0
2005-07-11,10.733,11.016,10.724,10.976,148178,0
2005-07-12,10.966,11.293,10.927,11.176,137533,0
2005-07-13,11.119,11.263,10.936,10.946,56834,0
2005-07-14,10.946,11.072,10.55,10.55,76785,0
2005-07-15,10.49,10.714,10.49,10.655,84704,0
2005-07-18,10.724,10.759,10.54,10.608,55718,0
2005-07-19,10.589,10.798,10.55,10.704,73180,0
2005-07-20,10.628,11.352,10.628,11.293,116409,0
2005-07-21,11.352,11.894,11.244,11.601,207817,0
2005-07-22,11.816,11.846,11.601,11.826,167149,0
2005-07-25,11.816,12.086,11.718,11.875,170618,0
2005-07-26,11.885,12.327,11.885,12.134,140023,0
2005-07-27,12.018,12.309,11.797,11.816,178993,0
2005-07-28,11.846,12.144,11.313,11.748,247404,0
2005-07-29,11.601,12.327,11.157,12.067,350351,0
2005-08-01,12.106,12.764,12.058,12.726,146687,0
2005-08-02,12.792,12.792,12.483,12.735,133485,0
2005-08-03,12.706,12.812,12.531,12.735,129969,0
2005-08-04,12.647,12.783,12.395,12.453,93746,0
2005-08-05,12.424,12.463,11.738,11.816,103928,0
2005-08-08,11.797,11.865,11.08,11.119,210647,0
2005-08-09,11.147,11.515,11.109,11.176,158065,0
2005-08-10,11.234,11.381,10.733,10.907,237022,0
2005-08-11,10.877,11.099,10.789,10.887,115474,0
2005-08-12,10.877,10.986,10.684,10.837,168794,0
2005-08-15,10.837,10.877,10.51,10.54,192527,0
2005-08-16,10.54,10.54,10.297,10.383,77536,0
2005-08-17,10.336,10.55,10.153,10.55,84962,0
2005-08-18,10.579,10.996,10.432,10.638,108401,0
2005-08-19,10.579,10.789,10.48,10.5,32444,0
2005-08-22,10.608,10.742,10.383,10.599,75840,0
2005-08-23,10.618,10.808,10.47,10.674,85746,0
2005-08-24,10.579,10.808,10.51,10.55,59591,0
2005-08-25,10.54,10.665,10.54,10.638,137221,0
2005-08-26,10.628,10.742,10.55,10.638,257959,0
2005-08-29,10.628,10.877,10.608,10.877,47374,0
2005-08-30,10.877,10.946,10.638,10.818,50495,0
2005-08-31,10.936,11.09,10.638,11.09,107432,0
2005-09-01,11.016,11.488,10.976,11.401,123020,0
2005-09-02,11.362,11.601,11.342,11.381,71450,0
2005-09-06,11.303,11.768,11.283,11.768,104295,0
2005-09-07,11.778,11.978,11.699,11.865,159699,0
2005-09-08,11.806,11.95,11.592,11.94,82142,0
2005-09-09,11.94,12.252,11.894,12.213,82638,0
2005-09-12,12.28,13.006,12.261,12.764,173670,0
2005-09-13,12.676,12.783,12.434,12.618,83165,0
2005-09-14,12.54,12.706,12.27,12.473,84358,0
2005-09-15,12.483,12.656,12.28,12.55,53227,0
2005-09-16,12.638,12.638,12.28,12.628,133500,0
2005-09-19,12.578,12.588,12.492,12.521,32064,0
2005-09-20,12.463,12.676,12.337,12.588,106215,0
2005-09-21,12.531,12.531,11.816,12.125,170592,0
2005-09-22,12.086,12.568,12.086,12.521,113220,0
2005-09-23,12.463,12.792,12.415,12.638,75718,0
2005-09-26,12.726,12.735,12.289,12.376,167107,0
2005-09-27,12.453,12.841,12.357,12.628,77611,0
2005-09-28,12.666,12.696,12.463,12.568,108395,0
2005-09-29,12.568,12.568,12.233,12.55,96277,0
2005-09-30,12.473,12.618,12.405,12.618,63702,0
2005-10-03,12.618,13.285,12.424,13.215,168748,0
2005-10-04,13.402,13.848,13.393,13.441,302629,0
2005-10-05,13.517,13.527,12.976,13.121,215436,0
2005-10-06,13.131,13.497,12.764,13.295,162895,0
2005-10-07,13.345,13.537,13.225,13.345,122267,0
2005-10-10,13.315,13.441,12.822,12.996,290609,0
2005-10-11,12.976,13.112,12.588,12.792,126157,0
2005-10-12,12.812,12.888,12.598,12.754,112997,0
2005-10-13,12.792,13.169,12.764,12.996,75431,0
2005-10-14,13.062,13.151,12.841,13.151,47440,0
2005-10-17,13.121,13.295,13.006,13.275,86361,0
2005-10-18,13.179,13.479,13.082,13.265,83378,0
2005-10-19,13.235,13.741,12.986,13.721,314631,0
2005-10-20,13.779,13.779,13.497,13.651,106264,0
2005-10-21,13.555,13.671,13.393,13.661,69961,0
2005-10-24,13.701,13.99,13.701,13.981,168396,0
2005-10-25,14.213,16.862,14.213,16.503,1664099,0
2005-10-26,16.428,16.533,16.127,16.283,644563,0
2005-10-27,16.389,16.409,16.003,16.244,368494,0
2005-10-28,16.244,16.418,16.127,16.254,397498,0
2005-10-31,16.37,16.892,16.36,16.631,225567,0
2005-11-01,16.631,16.727,16.533,16.661,201462,0
2005-11-02,16.631,16.95,16.283,16.583,391269,0
2005-11-03,16.341,16.631,16.313,16.438,272360,0
2005-11-04,16.438,16.485,16.023,16.215,211003,0
2005-11-07,16.283,16.399,15.721,15.886,344933,0
2005-11-08,15.856,16.872,15.627,16.862,491005,0
2005-11-09,16.872,17.734,16.727,17.646,299170,0
2005-11-10,17.019,17.936,17.019,17.857,291949,0
2005-11-11,17.837,17.917,17.599,17.674,81492,0
2005-11-14,17.59,18.253,17.59,18.13,230647,0
2005-11-15,18.045,18.082,17.269,17.405,118300,0
2005-11-16,17.414,17.471,16.852,17.278,147396,0
2005-11-17,17.355,17.481,17.22,17.365,96061,0
2005-11-18,17.501,17.511,16.96,17.269,168816,0
2005-11-21,17.151,17.345,16.746,17.278,206300,0
2005-11-22,17.326,17.405,17.114,17.405,215246,0
2005-11-23,17.308,17.326,17.019,17.085,199083,0
2005-11-25,17.19,17.22,17.019,17.22,25160,0
2005-11-28,17.161,17.161,16.205,16.418,185364,0
2005-11-29,16.476,16.746,15.994,16.166,230213,0
2005-11-30,16.186,16.303,15.994,16.04,183653,0
2005-12-01,15.984,16.196,15.876,15.984,193353,0
2005-12-02,15.984,16.833,15.906,16.583,249557,0
2005-12-05,16.466,16.553,16.225,16.283,121637,0
2005-12-06,16.283,16.533,16.05,16.147,105803,0
2005-12-07,16.04,16.485,15.954,15.994,120910,0
2005-12-08,15.906,16.234,15.164,15.945,176873,0
2005-12-09,15.848,16.107,15.779,15.856,109900,0
2005-12-12,15.856,15.915,15.5,15.53,124874,0
2005-12-13,15.471,15.691,15.322,15.381,112249,0
2005-12-14,15.372,15.372,15.114,15.193,245946,0
2005-12-15,15.164,15.257,14.985,15.024,149010,0
2005-12-16,15.084,15.257,14.843,15.004,204417,0
2005-12-19,14.917,15.064,14.667,14.796,115488,0
2005-12-20,14.824,15.672,14.648,15.471,274270,0
2005-12-21,15.627,16.485,15.607,16.156,360185,0
2005-12-22,16.313,16.438,16.078,16.351,112235,0
2005-12-23,16.351,16.438,16.196,16.331,80209,0
2005-12-27,16.331,16.438,16.137,16.264,72375,0
2005-12-28,16.264,16.293,15.76,16.244,122755,0
2005-12-29,16.215,16.293,15.935,16.032,38313,0
2005-12-30,15.945,16.069,15.809,15.935,72909,0
2006-01-03,15.896,16.244,15.691,16.147,82834,0
2006-01-04,16.264,17.395,16.196,17.17,180712,0
2006-01-05,17.114,17.124,16.804,17.076,141693,0
2006-01-06,17.076,17.21,16.94,17.133,134854,0
2006-01-09,17.259,17.308,17.124,17.151,108885,0
2006-01-10,16.96,17.298,16.852,17.21,112622,0
2006-01-11,17.105,17.501,16.95,17.491,152067,0
2006-01-12,17.531,17.637,17.317,17.521,141509,0
2006-01-13,17.452,17.694,17.161,17.288,151024,0
2006-01-17,17.105,17.288,17.076,17.22,124676,0
2006-01-18,17.114,17.461,17.114,17.22,73202,0
2006-01-19,17.22,17.405,17.161,17.405,97083,0
2006-01-20,17.452,17.58,17.17,17.2,128633,0
2006-01-23,17.288,17.481,17.23,17.461,133029,0
2006-01-24,17.618,18.215,17.269,17.986,310475,0
2006-01-25,18.015,18.015,16.322,16.438,662404,0
2006-01-26,16.523,16.979,16.254,16.823,167131,0
2006-01-27,16.795,18.612,16.707,18.516,558666,0
2006-01-30,18.864,20.284,18.787,19.869,886679,0
2006-01-31,19.907,20.111,18.652,19.26,528704,0
2006-02-01,19.26,19.339,18.942,19.241,145564,0
2006-02-02,19.241,19.309,18.525,19.105,210541,0
2006-02-03,19.125,19.339,18.807,19.193,183836,0
2006-02-06,19.319,19.803,19.319,19.609,253449,0
2006-02-07,19.677,19.822,19.53,19.696,263987,0
2006-02-08,19.647,19.966,19.289,19.917,211330,0
2006-02-09,20.083,20.508,19.995,20.238,290235,0
2006-02-10,20.256,20.304,19.057,19.812,278244,0
2006-02-13,19.879,19.898,19.105,19.164,133714,0
2006-02-14,19.095,19.619,18.602,19.559,192515,0
2006-02-15,19.619,19.917,19.241,19.917,116410,0
2006-02-16,20.015,21.348,19.995,21.175,385594,0
2006-02-17,21.254,21.348,20.314,20.538,258773,0
2006-02-21,20.749,21.021,20.12,20.411,213450,0
2006-02-22,20.558,20.558,19.917,20.189,168465,0
2006-02-23,20.111,20.816,19.888,20.595,158775,0
2006-02-24,20.595,20.749,20.209,20.711,149652,0
2006-02-27,20.942,21.978,20.256,21.978,436301,0
2006-02-28,22.093,22.093,20.789,21.263,295399,0
2006-03-01,21.446,22.093,21.273,22.093,237464,0
2006-03-02,22.006,22.519,21.679,22.46,263889,0
2006-03-03,22.519,22.548,21.805,22.19,172756,0
2006-03-06,22.229,22.489,21.282,21.495,261671,0
2006-03-07,21.551,21.755,20.789,20.826,183127,0
2006-03-08,20.789,20.797,19.369,19.754,548525,0
2006-03-09,19.754,20.284,19.359,19.433,321045,0
2006-03-10,19.339,20.209,18.622,20.199,275641,0
2006-03-13,20.382,20.981,19.754,19.966,221725,0
2006-03-14,19.966,20.044,19.241,19.726,309608,0
2006-03-15,19.726,20.43,19.657,20.209,330313,0
2006-03-16,20.382,21.234,20.304,20.961,418373,0
2006-03-17,21.116,22.034,21.097,22.015,595454,0
2006-03-20,23.399,24.162,23.012,23.834,1672599,0
2006-03-21,23.98,25.139,22.142,22.626,1345928,0
2006-03-22,22.665,23.496,22.499,23.37,618806,0
2006-03-23,23.446,23.65,22.015,22.732,487410,0
2006-03-24,22.888,23.593,22.576,23.555,282027,0
2006-03-27,23.611,24.25,23.555,23.794,534090,0
2006-03-28,23.884,23.923,22.722,23.069,418232,0
2006-03-29,23.196,23.536,22.858,22.898,342481,0
2006-03-30,23.031,23.069,21.292,21.824,880279,0
2006-03-31,21.621,22.2,21.561,21.929,433734,0
2006-04-03,22.239,22.934,21.997,22.034,438320,0
2006-04-04,22.034,22.229,21.302,21.621,459544,0
2006-04-05,21.551,23.06,21.513,22.925,490895,0
2006-04-06,23.06,23.399,22.925,23.263,366955,0
2006-04-07,23.331,23.678,22.761,23.088,421009,0
2006-04-10,23.64,25.709,23.603,24.461,1971346,0
2006-04-11,24.994,25.012,23.302,23.621,657069,0
2006-04-12,23.456,24.29,23.35,23.854,225374,0
2006-04-13,23.854,24.529,23.658,24.26,186423,0
2006-04-17,24.442,24.656,23.37,23.864,468487,0
2006-04-18,24.035,24.588,23.611,24.588,317859,0
2006-04-19,24.637,24.964,24.588,24.656,243339,0
2006-04-20,24.568,25.294,24.568,25.158,312219,0
2006-04-21,25.257,25.294,24.221,24.665,238007,0
2006-04-24,24.744,25.516,24.675,25.101,540506,0
2006-04-25,25.178,25.7,24.675,24.926,522842,0
2006-04-26,25.129,25.691,24.665,25.247,361373,0
2006-04-27,25.294,25.506,22.412,22.819,1002637,0
2006-04-28,23.794,25.961,23.688,25.257,1147782,0
2006-05-01,25.478,25.488,22.819,23.37,1329716,0
2006-05-02,23.446,23.96,23.235,23.765,495567,0
2006-05-03,23.765,23.884,22.789,23.389,588281,0
2006-05-04,23.205,23.486,22.963,23.108,463531,0
2006-05-05,23.205,23.658,23.069,23.389,359260,0
2006-05-08,23.35,23.516,22.229,23.088,532322,0
2006-05-09,22.963,22.963,22.289,22.479,415704,0
2006-05-10,22.269,22.346,20.073,20.248,1711228,0
2006-05-11,20.064,20.102,19.076,19.231,1212006,0
2006-05-12,19.221,19.251,17.628,17.936,1238102,0
2006-05-15,17.827,18.185,17.066,17.471,626049,0
2006-05-16,17.471,18.612,17.452,18.073,733694,0
2006-05-17,17.887,18.035,17.336,17.405,483426,0
2006-05-18,17.414,18.102,17.414,17.946,416587,0
2006-05-19,18.158,18.185,17.491,17.744,515715,0
2006-05-22,17.501,17.59,16.485,17.133,733005,0
2006-05-23,16.921,17.827,16.438,16.438,1170445,0
2006-05-24,16.418,16.543,15.925,16.264,843548,0
2006-05-25,16.117,16.852,15.954,16.843,288202,0
2006-05-26,16.892,17.095,16.379,16.707,220593,0
2006-05-30,16.438,16.651,16.117,16.264,477727,0
2006-05-31,16.438,16.862,16.283,16.513,373043,0
2006-06-01,16.446,16.823,16.446,16.804,272991,0
2006-06-02,16.727,17.56,16.727,17.259,417042,0
2006-06-05,17.21,17.637,16.264,16.303,444849,0
2006-06-06,16.313,17.141,15.964,17.141,583699,0
2006-06-07,17.076,17.55,16.651,17.19,561720,0
2006-06-08,17.133,17.628,16.641,17.161,477908,0
2006-06-09,17.161,17.608,16.989,17.124,273796,0
2006-06-12,16.979,17.124,16.756,16.872,273282,0
2006-06-13,16.727,17.308,16.466,17.2,416777,0
2006-06-14,17.114,17.452,16.485,17.385,298580,0
2006-06-15,17.405,18.874,17.405,18.738,356481,0
2006-06-16,18.69,18.826,18.322,18.767,526654,0
2006-06-19,18.816,19.01,18.525,18.767,334079,0
2006-06-20,18.767,19.28,18.652,18.892,226392,0
2006-06-21,18.854,19.937,18.854,19.599,387294,0
2006-06-22,19.511,19.822,19.389,19.726,210715,0
2006-06-23,19.677,19.898,19.433,19.736,160932,0
2006-06-26,19.956,20.304,19.956,20.284,178617,0
2006-06-27,20.362,20.362,19.54,19.647,225946,0
2006-06-28,19.754,20.073,19.309,19.831,254846,0
2006-06-29,19.947,21.273,19.947,21.273,470379,0
2006-06-30,21.367,22.289,21.273,21.63,578144,0
2006-07-03,21.755,22.229,21.755,21.929,117321,0
2006-07-05,21.775,21.842,20.46,20.719,392830,0
2006-07-06,20.797,21.263,20.759,20.933,334887,0
2006-07-07,20.886,21.097,20.585,20.836,363528,0
2006-07-10,20.876,21.531,20.576,20.719,263925,0
2006-07-11,20.633,20.643,19.647,20.199,463568,0
2006-07-12,20.035,20.538,20.035,20.064,205627,0
2006-07-13,19.986,20.015,19.076,19.145,315807,0
2006-07-14,19.057,19.155,18.391,18.545,313238,0
2006-07-17,18.362,18.497,18.185,18.342,216209,0
2006-07-18,18.662,18.902,18.302,18.478,227977,0
2006-07-19,18.421,19.27,18.421,19.183,189699,0
2006-07-20,19.28,19.309,18.797,19.018,274524,0
2006-07-21,18.902,19.038,18.758,18.844,365067,0
2006-07-24,18.932,19.907,18.807,19.907,179228,0
2006-07-25,19.956,20.304,19.54,20.025,362263,0
2006-07-26,19.995,20.102,19.472,19.831,210717,0
2006-07-27,19.986,20.382,19.793,19.841,306756,0
2006-07-28,20.44,22.015,20.43,21.581,854867,0
2006-07-31,21.561,22.044,21.116,21.919,332479,0
2006-08-01,21.805,22.073,20.933,21.319,247864,0
2006-08-02,21.522,22.083,21.426,21.621,211946,0
2006-08-03,21.338,23.108,21.338,22.973,358070,0
2006-08-04,22.934,23.35,22.015,22.412,250318,0
2006-08-07,22.21,22.509,21.861,21.968,188161,0
2006-08-08,22.122,22.162,21.175,21.263,197829,0
2006-08-09,21.504,21.851,20.981,21.021,160383,0
2006-08-10,21.069,21.376,20.779,21.031,119742,0
2006-08-11,21.069,21.31,20.558,20.816,129091,0
2006-08-14,20.836,21.455,20.789,21.021,163975,0
2006-08-15,21.328,22.219,21.254,22.219,178525,0
2006-08-16,22.586,22.868,22.336,22.382,164468,0
2006-08-17,22.289,22.898,22.19,22.19,193192,0
2006-08-18,22.19,22.586,21.805,22.566,106241,0
2006-08-21,22.499,22.963,22.392,22.422,143098,0
2006-08-22,22.299,22.538,21.89,22.299,150801,0
2006-08-23,22.372,22.665,21.495,21.669,90725,0
2006-08-24,21.611,21.987,21.465,21.833,94558,0
2006-08-25,21.755,22.412,21.63,22.364,101396,0
2006-08-28,22.422,23.235,22.372,23.098,213940,0
2006-08-29,23.031,23.745,22.557,23.419,227317,0
2006-08-30,23.516,23.774,23.254,23.593,207763,0
2006-08-31,23.678,23.678,23.225,23.225,144649,0
2006-09-01,23.205,23.34,22.907,23.118,129859,0
2006-09-05,23.312,23.36,22.993,23.196,324579,0
2006-09-06,22.963,23.012,22.239,22.239,124860,0
2006-09-07,22.093,22.113,21.097,21.561,204106,0
2006-09-08,21.522,22.044,21.513,21.581,147661,0
2006-09-11,21.446,21.9,21.001,21.755,99236,0
2006-09-12,21.815,22.479,21.775,22.239,120209,0
2006-09-13,22.318,22.46,22.113,22.21,96563,0
2006-09-14,22.122,22.171,21.745,22.024,54058,0
2006-09-15,22.2,22.279,21.531,21.755,191749,0
2006-09-18,21.715,22.47,21.64,22.289,91785,0
2006-09-19,22.431,22.809,22.249,22.799,158009,0
2006-09-20,22.898,23.148,22.606,22.944,108274,0
2006-09-21,22.963,23.196,22.422,22.441,118343,0
2006-09-22,22.346,22.346,21.126,21.561,161883,0
2006-09-25,21.531,21.89,21.116,21.775,262914,0
2006-09-26,21.785,21.795,21.31,21.65,471676,0
2006-09-27,21.513,22.983,21.513,22.944,450161,0
2006-09-28,23.06,23.06,22.392,22.489,173775,0
2006-09-29,22.47,22.848,22.412,22.616,243849,0
2006-10-02,22.655,22.809,22.083,22.308,192236,0
2006-10-03,22.152,23.177,21.948,22.645,241656,0
2006-10-04,22.626,23.688,22.499,23.302,516218,0
2006-10-05,23.254,24.608,23.235,24.549,637692,0
2006-10-06,24.529,24.529,21.513,21.861,1211031,0
2006-10-09,21.842,22.015,20.576,21.136,686554,0
2006-10-10,21.254,21.9,21.087,21.358,477773,0
2006-10-11,21.263,21.338,20.595,20.826,428113,0
2006-10-12,20.866,21.273,20.595,20.961,312297,0
2006-10-13,21.079,21.376,20.479,21.367,762515,0
2006-10-16,21.465,22.024,21.386,21.725,340531,0
2006-10-17,21.581,21.611,21.079,21.426,237790,0
2006-10-18,21.465,21.87,21.31,21.591,193163,0
2006-10-19,21.495,21.91,21.205,21.282,298990,0
2006-10-20,21.396,21.541,21.079,21.455,185999,0
2006-10-23,21.358,21.358,20.604,20.836,268983,0
2006-10-24,20.826,20.826,19.783,20.256,444916,0
2006-10-25,19.947,20.624,19.426,20.304,468050,0
2006-10-26,19.559,20.508,19.086,20.064,1129047,0
2006-10-27,20.025,20.025,19.319,19.472,261395,0
2006-10-30,19.349,19.677,19.27,19.416,294017,0
2006-10-31,19.241,19.491,19.241,19.399,263401,0
2006-11-01,19.511,19.54,18.652,18.844,289547,0
2006-11-02,18.642,18.836,18.224,18.662,252040,0
2006-11-03,18.69,19.462,18.681,19.241,245094,0
2006-11-06,19.426,19.667,19.048,19.569,218584,0
2006-11-07,19.609,20.015,19.28,19.349,259026,0
2006-11-08,19.27,19.937,19.241,19.637,138137,0
2006-11-09,19.736,19.773,19.193,19.349,210183,0
2006-11-10,19.319,19.85,19.319,19.706,146389,0
2006-11-13,19.677,20.102,19.599,19.736,195650,0
2006-11-14,19.726,20.083,19.53,20.015,131356,0
2006-11-15,20.015,20.45,19.803,19.841,145982,0
2006-11-16,19.898,20.035,19.657,19.736,131490,0
2006-11-17,19.628,20.015,19.462,19.619,217104,0
2006-11-20,19.462,19.763,19.26,19.319,161860,0
2006-11-21,19.289,19.579,19.115,19.329,281009,0
2006-11-22,19.329,19.609,19.231,19.409,126973,0
2006-11-24,19.241,19.452,19.105,19.349,33367,0
2006-11-27,19.251,19.452,18.836,19.135,183727,0
2006-11-28,19.095,19.202,18.469,18.69,264596,0
2006-11-29,18.748,19.28,18.488,18.728,184544,0
2006-11-30,18.672,18.981,18.662,18.672,156013,0
2006-12-01,18.662,18.681,17.887,18.283,353276,0
2006-12-04,18.488,18.991,18.421,18.672,242790,0
2006-12-05,18.777,19.221,18.525,18.952,147019,0
2006-12-06,18.892,19.183,18.892,19.048,88033,0
2006-12-07,19.048,19.086,18.535,18.797,125081,0
2006-12-08,18.807,18.922,18.612,18.787,130626,0
2006-12-11,18.777,18.777,18.507,18.69,159558,0
2006-12-12,18.662,18.797,18.497,18.69,127103,0
2006-12-13,18.826,18.826,18.507,18.699,90414,0
2006-12-14,18.758,19.028,18.564,18.642,178667,0
2006-12-15,18.662,18.981,18.488,18.525,176141,0
2006-12-18,18.554,18.583,18.12,18.253,141637,0
2006-12-19,18.12,18.371,18.035,18.082,128624,0
2006-12-20,18.045,18.612,18.045,18.332,136899,0
2006-12-21,18.391,18.699,18.158,18.293,114034,0
2006-12-22,18.253,18.564,18.064,18.263,134167,0
2006-12-26,18.195,18.787,18.064,18.718,144085,0
2006-12-27,18.699,19.289,18.699,18.836,161250,0
2006-12-28,18.854,19.057,18.632,18.807,103685,0
2006-12-29,18.738,18.738,18.312,18.612,306643,0
2007-01-03,18.652,19.164,18.612,18.874,200889,0
2007-01-04,18.874,19.241,18.564,18.962,202907,0
2007-01-05,18.826,18.902,18.592,18.807,222800,0
2007-01-08,18.758,18.981,18.662,18.807,114170,0
2007-01-09,18.777,18.971,18.332,18.554,222309,0
2007-01-10,18.545,18.545,18.175,18.45,117648,0
2007-01-11,18.431,18.612,18.283,18.488,85856,0
2007-01-12,18.525,18.844,18.478,18.699,68195,0
2007-01-16,18.728,18.864,18.322,18.516,328920,0
2007-01-17,18.469,18.478,18.273,18.44,184335,0
2007-01-18,18.381,18.564,17.897,18.006,148944,0
2007-01-19,17.926,18.234,17.308,17.375,587208,0
2007-01-22,17.336,17.55,16.872,17.076,308214,0
2007-01-23,17.048,17.395,16.872,17.25,160331,0
2007-01-24,17.141,17.24,16.979,17.105,89332,0
2007-01-25,17.2,17.21,16.379,16.438,406233,0
2007-01-26,18.102,20.199,17.926,19.888,1505537,0
2007-01-29,19.869,21.185,19.822,21.079,684562,0
2007-01-30,21.087,21.225,20.701,20.952,277755,0
2007-01-31,20.952,21.175,20.595,20.886,236078,0
2007-02-01,20.846,21.106,20.769,21.087,151471,0
2007-02-02,21.282,21.581,21.205,21.406,186287,0
2007-02-05,21.475,21.707,21.319,21.386,151136,0
2007-02-06,21.416,21.968,21.376,21.958,386890,0
2007-02-07,21.929,21.997,21.416,21.611,181736,0
2007-02-08,21.513,21.601,21.106,21.165,130279,0
2007-02-09,21.106,21.205,20.701,20.846,252866,0
2007-02-12,20.789,20.789,20.294,20.604,288791,0
2007-02-13,20.548,20.991,20.548,20.653,232427,0
2007-02-14,20.904,22.142,20.749,22.064,396524,0
2007-02-15,22.054,22.093,21.561,22.044,327842,0
2007-02-16,21.968,22.683,21.775,22.675,388779,0
2007-02-20,22.675,23.187,22.528,22.819,341949,0
2007-02-21,22.752,23.06,22.586,22.828,283003,0
2007-02-22,22.868,22.868,22.219,22.616,176966,0
2007-02-23,22.626,23.273,22.479,23.138,234963,0
2007-02-26,23.138,23.426,22.113,23.263,271348,0
2007-02-27,23.108,23.108,22.479,22.586,356345,0
2007-02-28,22.576,22.675,21.795,22.054,361292,0
2007-03-01,21.755,22.239,21.426,21.948,548787,0
2007-03-02,21.851,21.938,21.367,21.591,230377,0
2007-03-05,21.396,21.541,20.604,20.789,206239,0
2007-03-06,20.711,21.531,20.44,21.416,235645,0
2007-03-07,21.31,21.64,21.097,21.319,200911,0
2007-03-08,21.465,21.689,21.367,21.551,150301,0
2007-03-09,21.485,21.66,21.273,21.63,131083,0
2007-03-12,21.601,22.044,21.465,22.044,157666,0
2007-03-13,22.054,22.054,21.531,21.824,210295,0
2007-03-14,21.707,21.948,21.446,21.919,161137,0
2007-03-15,21.87,22.142,21.842,22.083,112709,0
2007-03-16,22.073,22.354,21.88,22.229,235263,0
2007-03-19,22.328,22.683,22.132,22.336,149168,0
2007-03-20,22.279,22.742,22.142,22.742,238500,0
2007-03-21,22.732,23.834,22.596,23.658,383909,0
2007-03-22,23.784,24.328,23.603,24.007,268476,0
2007-03-23,23.98,24.337,23.933,24.152,192968,0
2007-03-26,24.221,24.773,24.221,24.675,250622,0
2007-03-27,24.558,24.637,23.943,24.23,230911,0
2007-03-28,24.143,24.211,23.64,24.045,237548,0
2007-03-29,24.104,24.172,23.736,23.824,291618,0
2007-03-30,23.794,24.162,23.456,23.565,217907,0
2007-04-02,23.593,23.98,23.446,23.844,217885,0
2007-04-03,23.864,23.97,23.688,23.844,202843,0
2007-04-04,23.884,24.085,23.678,23.913,122016,0
2007-04-05,23.755,23.989,23.621,23.943,135553,0
2007-04-09,23.98,24.376,23.98,24.191,213548,0
2007-04-10,24.143,25.082,24.085,24.734,289566,0
2007-04-11,24.665,24.907,24.558,24.695,307061,0
2007-04-12,24.588,25.429,24.434,25.207,498722,0
2007-04-13,25.187,25.662,25.129,25.535,306688,0
2007-04-16,25.662,26.087,25.584,26.067,205547,0
2007-04-17,26.077,26.106,25.574,26.096,358478,0
2007-04-18,26.106,26.106,25.584,25.902,369412,0
2007-04-19,25.845,25.845,24.608,24.656,324876,0
2007-04-20,24.964,25.304,24.529,24.588,278480,0
2007-04-23,24.598,24.598,23.736,24.017,261088,0
2007-04-24,24.017,24.28,23.814,24.114,141497,0
2007-04-25,24.24,24.887,23.864,24.415,265799,0
2007-04-26,24.499,24.499,23.64,23.658,352520,0
2007-04-27,23.804,23.824,21.89,22.289,1028600,0
2007-04-30,22.239,22.509,21.987,22.073,456186,0
2007-05-01,22.044,22.528,21.815,22.489,392961,0
2007-05-02,22.412,22.732,22.412,22.675,262513,0
2007-05-03,22.626,22.626,22.034,22.2,383456,0
2007-05-04,22.308,22.441,22.122,22.364,227610,0
2007-05-07,22.412,22.528,22.122,22.219,231614,0
2007-05-08,22.132,22.132,21.88,22.083,255140,0
2007-05-09,22.015,22.015,21.775,21.88,245546,0
2007-05-10,21.815,21.824,20.769,20.789,289104,0
2007-05-11,20.866,21.273,20.614,21.185,177649,0
2007-05-14,21.116,21.116,20.421,20.469,272040,0
2007-05-15,20.585,20.856,20.343,20.43,188610,0
2007-05-16,20.538,20.576,20.035,20.353,106774,0
2007-05-17,20.362,20.362,19.822,19.927,155499,0
2007-05-18,20.005,20.17,19.841,20.093,164167,0
2007-05-21,20.256,20.981,20.035,20.961,175694,0
2007-05-22,20.836,21.601,20.749,21.513,253563,0
2007-05-23,21.591,21.745,21.319,21.551,241227,0
2007-05-24,21.504,21.698,21.146,21.185,166172,0
2007-05-25,21.273,21.689,21.273,21.416,128632,0
2007-05-29,21.541,21.541,21.273,21.485,78717,0
2007-05-30,21.273,21.87,21.225,21.851,153576,0
2007-05-31,22.024,22.132,21.551,22.132,471768,0
2007-06-01,22.259,22.819,21.755,22.548,605476,0
2007-06-04,22.626,22.868,22.441,22.557,262146,0
2007-06-05,22.489,23.37,22.279,22.838,400920,0
2007-06-06,22.675,22.779,22.239,22.441,151591,0
2007-06-07,22.249,22.616,21.919,21.987,190088,0
2007-06-08,21.91,22.113,21.735,21.861,132693,0
2007-06-11,21.785,22.132,21.755,21.987,103963,0
2007-06-12,21.919,21.948,21.31,21.455,113285,0
2007-06-13,21.475,22.19,21.338,21.968,97992,0
2007-06-14,21.785,22.382,21.775,22.044,72458,0
2007-06-15,22.392,22.412,21.861,21.997,299761,0
2007-06-18,21.987,22.392,21.795,22.299,114136,0
2007-06-19,21.815,21.948,21.244,21.328,360836,0
2007-06-20,21.338,21.815,21.234,21.273,321340,0
2007-06-21,21.195,21.376,20.401,20.46,409384,0
2007-06-22,20.382,20.643,20.16,20.265,261893,0
2007-06-25,20.256,20.681,20.238,20.44,261043,0
2007-06-26,20.558,20.739,20.238,20.256,1016976,0
2007-06-27,20.18,20.469,20.093,20.382,297161,0
2007-06-28,20.382,20.469,20.274,20.353,367974,0
2007-06-29,20.392,20.498,20.093,20.17,198631,0
2007-07-02,20.304,20.353,20.15,20.353,127790,0
2007-07-03,20.314,21.087,20.314,20.769,170304,0
2007-07-05,20.836,20.846,20.46,20.633,198869,0
2007-07-06,20.624,20.624,20.17,20.238,177503,0
2007-07-09,20.238,20.421,19.956,20.054,162672,0
2007-07-10,19.956,19.995,19.426,19.589,191421,0
2007-07-11,19.54,19.744,19.319,19.319,143247,0
2007-07-12,19.339,19.579,19.28,19.28,401875,0
2007-07-13,19.28,19.299,18.574,18.748,471587,0
2007-07-16,18.836,19.251,18.709,19.018,393904,0
2007-07-17,18.991,19.379,18.535,18.554,335671,0
2007-07-18,18.371,18.516,18.224,18.45,331220,0
2007-07-19,18.564,18.652,17.956,18.025,397359,0
2007-07-20,17.986,18.302,17.694,17.956,360858,0
2007-07-23,17.986,18.102,17.787,18.015,472054,0
2007-07-24,17.887,18.293,17.887,18.243,341873,0
2007-07-25,18.293,18.381,17.797,18.322,295448,0
2007-07-26,18.662,18.728,18.064,18.312,477605,0
2007-07-27,18.273,18.273,17.317,17.317,934423,0
2007-07-30,17.405,17.946,16.96,17.77,347892,0
2007-07-31,17.986,17.986,17.491,17.599,237756,0
2007-08-01,17.521,17.917,17.259,17.724,306989,0
2007-08-02,17.797,18.149,17.58,18.073,237780,0
2007-08-03,18.055,18.175,17.461,17.541,228917,0
2007-08-06,17.646,18.411,17.375,18.273,391853,0
2007-08-07,18.205,18.952,17.827,18.797,373448,0
2007-08-08,19.018,21.263,18.854,20.238,738717,0
2007-08-09,19.85,21.522,19.85,21.455,569467,0
2007-08-10,20.933,21.059,19.339,19.966,411614,0
2007-08-13,20.18,20.248,19.086,19.433,304334,0
2007-08-14,19.472,19.803,19.231,19.251,137882,0
2007-08-15,19.212,19.647,18.507,18.632,178828,0
2007-08-16,18.535,19.647,18.362,19.569,334239,0
2007-08-17,20.16,20.479,19.763,20.102,205740,0
2007-08-20,20.209,20.498,19.677,19.898,95204,0
2007-08-21,19.869,20.372,19.869,20.102,95479,0
2007-08-22,20.334,20.528,19.917,20.13,66332,0
2007-08-23,20.265,20.274,19.433,19.491,73052,0
2007-08-24,19.482,20.304,19.426,20.274,87355,0
2007-08-27,20.256,20.343,19.812,19.879,148779,0
2007-08-28,19.773,19.917,18.787,18.836,191838,0
2007-08-29,18.942,19.241,18.612,18.758,204618,0
2007-08-30,18.574,19.231,18.574,19.01,145131,0
2007-08-31,18.981,19.086,18.699,18.797,61450,0
2007-09-04,18.758,19.888,18.758,19.619,113063,0
2007-09-05,19.501,19.696,19.076,19.105,122378,0
2007-09-06,19.135,19.389,18.709,19.339,109622,0
2007-09-07,18.952,19.27,18.816,19.212,141933,0
2007-09-10,19.27,19.409,18.718,19.145,105171,0
2007-09-11,19.27,19.822,19.086,19.736,113940,0
2007-09-12,19.667,19.812,19.442,19.706,108566,0
2007-09-13,19.812,19.812,19.409,19.647,110955,0
2007-09-14,19.409,20.392,19.339,20.324,275536,0
2007-09-17,20.256,20.362,19.907,20.209,364446,0
2007-09-18,20.304,21.215,19.763,21.126,254651,0
2007-09-19,21.175,21.775,21.001,21.05,315517,0
2007-09-20,20.933,21.531,20.248,20.508,319040,0
2007-09-21,20.691,20.866,20.083,20.102,351333,0
2007-09-24,20.102,20.469,20.044,20.343,300129,0
2007-09-25,20.18,20.739,19.956,20.711,152052,0
2007-09-26,20.807,21.386,20.749,21.225,247658,0
2007-09-27,21.225,21.495,21.106,21.455,246597,0
2007-09-28,21.485,22.132,21.244,21.707,299998,0
2007-10-01,21.805,22.132,21.338,22.006,228291,0
2007-10-02,22.132,23.108,21.938,23.04,218202,0
2007-10-03,22.983,23.148,22.308,22.779,185769,0
2007-10-04,23.727,23.97,23.118,23.486,514194,0
2007-10-05,23.755,24.637,23.658,24.386,483129,0
2007-10-08,24.29,24.539,24.26,24.471,389164,0
2007-10-09,24.035,24.867,24.035,24.792,191641,0
2007-10-10,24.724,24.858,24.347,24.529,174720,0
2007-10-11,24.656,25.237,23.884,24.172,269416,0
2007-10-12,24.143,24.984,23.913,24.25,321434,0
2007-10-15,24.201,25.042,24.094,24.489,328673,0
2007-10-16,24.29,24.568,23.903,24.075,157036,0
2007-10-17,24.27,24.578,23.611,23.98,177549,0
2007-10-18,23.98,23.98,23.409,23.913,174447,0
2007-10-19,23.923,23.943,22.548,22.586,350006,0
2007-10-22,22.528,23.34,22.142,23.225,248852,0
2007-10-23,23.456,23.933,23.37,23.854,285892,0
2007-10-24,23.736,23.834,23.06,23.389,215378,0
2007-10-25,23.446,28.745,23.244,28.407,1964635,0
2007-10-26,28.91,29.009,28.051,28.715,941872,0
2007-10-29,28.93,29.009,27.904,28.301,293740,0
2007-10-30,28.32,28.524,27.083,27.238,315713,0
2007-10-31,27.238,28.524,27.161,28.35,232266,0
2007-11-01,28.619,28.854,27.779,27.934,332165,0
2007-11-02,28.359,28.687,27.568,28.524,335717,0
2007-11-05,28.476,28.775,27.806,28.33,162135,0
2007-11-06,28.369,30.671,27.769,30.671,606156,0
2007-11-07,30.632,31.85,30.632,31.116,803028,0
2007-11-08,31.327,31.405,30.012,31.181,498780,0
2007-11-09,30.534,31.455,30.486,30.804,322107,0
2007-11-12,30.833,31.201,30.379,30.767,346240,0
2007-11-13,31.116,31.813,30.613,31.724,320410,0
2007-11-14,31.907,32.14,31.347,31.897,301117,0
2007-11-15,31.715,31.907,30.729,31.153,313071,0
2007-11-16,31.23,32.865,31.181,32.39,681598,0
2007-11-19,32.218,33.454,31.26,31.376,693498,0
2007-11-20,31.25,32.14,31.087,31.405,361504,0
2007-11-21,31.133,31.435,30.564,30.814,296981,0
2007-11-23,30.998,31.28,30.786,30.998,212785,0
2007-11-26,30.98,31.425,29.684,29.781,365846,0
2007-11-27,29.983,31.211,29.886,30.931,427246,0
2007-11-28,31.162,32.41,31.028,32.39,263343,0
2007-11-29,32.39,32.672,31.647,32.111,223470,0
2007-11-30,32.39,32.778,31.783,32.072,283691,0
2007-12-03,32.4,33.098,31.907,32.633,232423,0
2007-12-04,32.458,32.458,30.786,30.911,232111,0
2007-12-05,31.445,32.39,30.96,31.964,199943,0
2007-12-06,31.964,33.533,31.715,33.493,309971,0
2007-12-07,33.746,34.082,33.25,33.562,264374,0
2007-12-10,33.977,35.823,33.599,34.354,503565,0
2007-12-11,34.575,36.065,34.219,34.325,364311,0
2007-12-12,34.625,35.959,34.364,34.711,165779,0
2007-12-13,34.535,35.911,34.325,35.718,230555,0
2007-12-14,35.292,36.029,34.945,35.69,228541,0
2007-12-17,35.803,35.803,33.666,33.746,217872,0
2007-12-18,34.044,35.048,33.676,34.76,217783,0
2007-12-19,34.76,35.969,34.159,35.465,135639,0
2007-12-20,35.911,35.92,34.75,35.504,185450,0
2007-12-21,36.085,36.905,35.763,36.181,448162,0
2007-12-24,36.49,38.434,36.19,38.424,269777,0
2007-12-26,38.533,38.674,36.646,37.699,279409,0
2007-12-27,37.689,37.689,35.407,35.485,243046,0
2007-12-28,35.754,36.743,35.225,35.68,180499,0
2007-12-31,35.68,35.929,33.929,34.673,202669,0
2008-01-02,34.683,34.828,32.274,33.628,352712,0
2008-01-03,33.608,35.068,33.378,34.575,214697,0
2008-01-04,34.239,34.239,31.734,32.169,346818,0
2008-01-07,32.121,32.546,30.515,30.891,426330,0
2008-01-08,30.98,32.652,30.671,30.989,427873,0
2008-01-09,30.881,31.705,30.457,31.464,295178,0
2008-01-10,31.181,34.279,31.181,34.149,412995,0
2008-01-11,33.948,35.872,33.851,35.302,607432,0
2008-01-14,35.572,36.278,35.245,35.92,637893,0
2008-01-15,35.745,36.828,35.292,36.626,483717,0
2008-01-16,35.843,36.258,34.974,36.095,789122,0
2008-01-17,36.161,36.181,35.264,35.823,421740,0
2008-01-18,35.302,35.641,34.259,34.605,690777,0
2008-01-22,33.145,34.625,30.941,33.967,466645,0
2008-01-23,33.359,34.508,32.439,34.11,501877,0
2008-01-24,34.159,34.565,31.445,31.597,515822,0
2008-01-25,31.734,32.788,31.153,31.464,392663,0
2008-01-28,31.607,32.012,30.941,31.617,232966,0
2008-01-29,31.744,33.165,31.347,32.981,537100,0
2008-01-30,32.739,33.656,32.256,32.354,361329,0
2008-01-31,31.841,32.169,29.924,31.472,799557,0
2008-02-01,29.973,31.841,28.281,29.009,1275332,0
2008-02-04,29.009,29.433,27.391,28.485,607778,0
2008-02-05,27.606,27.992,26.347,26.543,622678,0
2008-02-06,26.852,26.985,25.863,25.932,348985,0
2008-02-07,25.863,27.73,25.863,27.468,514493,0
2008-02-08,27.324,27.597,27.013,27.478,474147,0
2008-02-11,27.315,27.315,26.589,26.675,274779,0
2008-02-12,26.872,27.76,26.772,27.053,191786,0
2008-02-13,27.391,28.619,26.725,28.544,343605,0
2008-02-14,28.572,28.854,27.587,28.128,429635,0
2008-02-15,27.943,28.369,26.735,27.228,419323,0
2008-02-19,27.478,27.943,26.994,27.247,428766,0
2008-02-20,27.053,27.41,26.466,27.228,506542,0
2008-02-21,27.362,27.904,26.685,26.872,608202,0
2008-02-22,27.673,28.399,27.42,27.845,882517,0
2008-02-25,27.953,29.529,27.943,29.395,2349023,0
2008-02-26,29.267,30.129,29.017,29.356,795897,0
2008-02-27,29.122,29.481,28.389,28.785,613668,0
2008-02-28,28.9,30.217,28.794,29.267,416205,0
2008-02-29,29.395,29.395,27.953,28.175,273520,0
2008-03-03,28.175,28.505,27.663,28.32,353857,0
2008-03-04,28.241,28.505,27.508,27.934,457714,0
2008-03-05,28.128,28.34,27.334,27.769,247678,0
2008-03-06,27.558,27.691,26.685,26.715,257476,0
2008-03-07,26.367,27.266,25.769,25.941,342448,0
2008-03-10,26.087,26.087,22.645,22.713,970349,0
2008-03-11,22.703,23.312,21.815,23.205,1089511,0
2008-03-12,23.205,24.647,23.205,23.824,453058,0
2008-03-13,24.017,24.172,22.898,23.593,564760,0
2008-03-14,23.854,23.913,22.548,22.77,280043,0
2008-03-17,22.269,23.205,21.775,21.851,520446,0
2008-03-18,22.372,23.263,22.064,23.158,377270,0
2008-03-19,22.819,23.555,22.548,22.963,406702,0
2008-03-20,23.012,23.012,20.17,20.199,1406789,0
2008-03-24,20.14,22.103,20.14,22.073,843765,0
2008-03-25,21.765,22.422,21.541,21.833,344469,0
2008-03-26,21.805,22.239,21.66,22.152,383528,0
2008-03-27,22.132,22.819,21.987,22.346,357184,0
2008-03-28,22.308,23.06,22.122,22.364,303966,0
2008-03-31,22.269,22.655,22.2,22.402,209987,0
2008-04-01,22.21,23.138,21.987,23.04,183245,0
2008-04-02,22.993,23.903,22.993,23.603,280449,0
2008-04-03,23.436,24.143,23.36,23.717,168857,0
2008-04-04,23.745,24.162,23.466,23.953,86517,0
2008-04-07,23.998,24.181,23.611,23.864,159820,0
2008-04-08,23.727,24.162,23.506,23.998,107003,0
2008-04-09,24.017,24.23,23.079,23.389,224554,0
2008-04-10,23.34,24.162,23.177,23.874,261308,0
2008-04-11,23.545,24.124,22.422,22.538,361621,0
2008-04-14,22.364,22.703,22.249,22.557,338040,0
2008-04-15,22.665,23.128,22.586,22.722,205912,0
2008-04-16,22.993,24.172,22.683,23.894,371192,0
2008-04-17,23.736,23.844,23.118,23.283,199301,0
2008-04-18,23.745,24.309,23.678,24.26,257353,0
2008-04-21,24.017,24.065,22.364,22.888,619352,0
2008-04-22,22.819,22.838,22.392,22.722,251394,0
2008-04-23,22.963,23.446,22.655,22.944,328009,0
2008-04-24,22.878,23.621,22.239,22.742,639417,0
2008-04-25,23.079,23.302,22.289,23.003,233571,0
2008-04-28,22.888,24.608,22.779,23.98,352393,0
2008-04-29,23.913,23.933,23.476,23.476,181907,0
2008-04-30,23.678,25.139,23.64,24.637,471034,0
2008-05-01,24.802,25.101,24.376,24.424,467278,0
2008-05-02,23.874,25.496,22.616,24.714,1895567,0
2008-05-05,24.471,24.773,23.933,24.172,442502,0
2008-05-06,23.989,24.656,23.755,24.608,254951,0
2008-05-07,24.588,24.628,24.221,24.386,246390,0
2008-05-08,24.499,24.695,24.025,24.357,372048,0
2008-05-09,24.104,24.83,23.933,24.802,273868,0
2008-05-12,24.812,26.096,24.27,25.574,363111,0
2008-05-13,25.622,28.31,25.506,27.558,664181,0
2008-05-14,27.636,29.297,27.577,28.677,802916,0
2008-05-15,28.619,28.648,27.779,28.389,366894,0
2008-05-16,28.582,28.785,27.953,28.407,255407,0
2008-05-19,28.456,28.735,27.636,28.08,253615,0
2008-05-20,27.904,28.128,27.43,27.558,264185,0
2008-05-21,27.75,28.389,27.606,27.74,155321,0
2008-05-22,27.74,27.825,27.111,27.606,235015,0
2008-05-23,27.44,27.721,27.093,27.191,237110,0
2008-05-27,27.181,28.35,27.181,27.74,228516,0
2008-05-28,27.914,28.222,27.44,27.895,231163,0
2008-05-29,27.865,29.191,27.865,28.524,245477,0
2008-05-30,28.524,28.582,27.992,28.417,269713,0
2008-06-02,28.281,28.485,27.41,28.359,258959,0
2008-06-03,28.417,28.93,27.865,28.369,255876,0
2008-06-04,28.203,28.844,27.885,28.592,336368,0
2008-06-05,28.658,29.481,28.544,29.471,210688,0
2008-06-06,29.218,29.605,28.755,28.91,224000,0
2008-06-09,28.96,28.99,27.191,27.626,312271,0
2008-06-10,27.41,28.07,27.083,27.875,205335,0
2008-06-11,27.779,28.021,26.297,26.486,482518,0
2008-06-12,26.635,26.994,26.496,26.582,162797,0
2008-06-13,26.901,27.769,26.589,27.701,241606,0
2008-06-16,27.653,29.122,27.653,29.017,220291,0
2008-06-17,29.218,29.395,28.785,28.862,255686,0
2008-06-18,28.794,29.191,27.798,27.934,166809,0
2008-06-19,27.934,28.524,27.247,28.456,203481,0
2008-06-20,28.291,28.572,27.276,27.815,440437,0
2008-06-23,27.875,28.281,27.305,27.568,188990,0
2008-06-24,27.295,27.885,27.295,27.459,206740,0
2008-06-25,27.44,27.606,27.141,27.44,365417,0
2008-06-26,27.131,27.788,26.231,26.426,321254,0
2008-06-27,26.397,26.397,23.668,23.745,1358170,0
2008-06-30,23.65,24.104,23.273,23.331,752323,0
2008-07-01,23.205,23.603,22.346,23.446,590110,0
2008-07-02,23.668,23.98,22.626,23.138,422025,0
2008-07-03,23.098,23.64,22.538,22.934,164088,0
2008-07-07,23.205,23.774,22.635,22.722,243741,0
2008-07-08,22.819,23.575,22.819,23.426,215404,0
2008-07-09,23.486,23.794,21.735,21.785,378362,0
2008-07-10,21.715,21.88,21.041,21.541,460405,0
2008-07-11,21.348,21.978,20.914,21.861,442924,0
2008-07-14,22.064,22.354,21.426,21.698,361560,0
2008-07-15,21.446,22.132,21.292,21.63,315289,0
2008-07-16,21.745,22.761,21.679,22.249,465588,0
2008-07-17,22.382,22.665,21.958,22.219,341272,0
2008-07-18,22.249,22.596,21.406,21.765,239763,0
2008-07-21,21.978,22.45,21.9,22.122,203883,0
2008-07-22,21.795,22.675,21.795,22.548,287762,0
2008-07-23,22.557,23.254,22.479,23.118,419208,0
2008-07-24,22.963,23.37,21.88,22.318,726273,0
2008-07-25,18.352,20.45,18.312,19.409,1555006,0
2008-07-28,19.212,19.687,18.431,18.728,719044,0
2008-07-29,18.758,18.942,18.253,18.342,610984,0
2008-07-30,18.583,18.826,18.13,18.583,569856,0
2008-07-31,18.545,19.319,18.283,19.251,294245,0
2008-08-01,19.349,19.841,18.758,19.472,507367,0
2008-08-04,19.289,19.299,18.709,18.971,326940,0
2008-08-05,19.135,20.015,19.076,19.793,893127,0
2008-08-06,19.783,19.947,19.53,19.85,326876,0
2008-08-07,19.716,20.624,19.599,20.624,440497,0
2008-08-08,20.691,21.571,20.508,21.386,450974,0
2008-08-11,21.358,22.45,21.273,21.987,238492,0
2008-08-12,21.948,22.064,21.707,21.89,566457,0
2008-08-13,21.9,22.289,21.698,22.152,287302,0
2008-08-14,22.073,22.259,21.842,22.015,387668,0
2008-08-15,22.239,22.354,21.185,21.522,271737,0
2008-08-18,21.561,21.63,20.981,21.195,366569,0
2008-08-19,21.041,21.215,20.739,20.876,288119,0
2008-08-20,21.001,21.225,20.595,20.711,224625,0
2008-08-21,20.548,20.719,20.238,20.353,355515,0
2008-08-22,20.44,21.175,20.238,20.826,157313,0
2008-08-25,20.779,21.069,19.706,19.947,595806,0
2008-08-26,19.917,19.917,18.932,19.212,276882,0
2008-08-27,19.173,19.482,18.622,19.221,360352,0
2008-08-28,19.231,19.491,19.01,19.409,284758,0
2008-08-29,19.389,19.637,19.086,19.231,142477,0
2008-09-02,19.442,19.619,18.797,18.854,263108,0
2008-09-03,18.718,18.807,18.234,18.592,283801,0
2008-09-04,18.525,18.681,18.224,18.243,248434,0
2008-09-05,18.253,18.352,17.827,17.837,343485,0
2008-09-08,18.525,18.525,17.22,18.015,603082,0
2008-09-09,18.073,18.672,18.073,18.332,627162,0
2008-09-10,18.612,18.652,18.035,18.234,220858,0
2008-09-11,18.12,18.45,17.966,18.391,404648,0
2008-09-12,18.092,18.922,18.082,18.836,208096,0
2008-09-15,18.632,19.028,17.956,18.12,148646,0
2008-09-16,17.996,19.379,17.646,19.309,336989,0
2008-09-17,19.018,19.018,17.59,18.421,494911,0
2008-09-18,18.738,20.498,17.714,20.228,774525,0
2008-09-19,20.643,22.093,20.044,20.952,987236,0
2008-09-22,20.779,21.263,19.038,19.048,249131,0
2008-09-23,18.962,19.309,18.312,19.01,322089,0
2008-09-24,19.01,19.472,18.44,18.545,238931,0
2008-09-25,18.662,19.599,18.507,19.329,450395,0
2008-09-26,18.942,20.064,18.932,20.035,303671,0
2008-09-29,19.687,20.353,18.46,18.478,342647,0
2008-09-30,18.401,19.231,18.185,19.048,275635,0
2008-10-01,18.962,19.462,18.642,18.932,246075,0
2008-10-02,18.854,19.754,18.13,18.293,209002,0
2008-10-03,18.391,18.488,16.902,16.911,387535,0
2008-10-06,16.862,16.892,15.461,16.36,407289,0
2008-10-07,16.533,16.533,15.76,15.856,399579,0
2008-10-08,15.711,16.438,15.421,15.481,589404,0
2008-10-09,15.5,15.954,13.537,13.537,355738,0
2008-10-10,13.295,14.203,12.859,13.838,500922,0
2008-10-13,14.301,15.094,14.233,15.044,275877,0
2008-10-14,15.461,15.646,14.55,14.737,263280,0
2008-10-15,14.503,14.747,13.422,13.422,216523,0
2008-10-16,13.507,13.789,12.376,13.611,320424,0
2008-10-17,13.032,16.137,13.032,13.487,269425,0
2008-10-20,13.789,14.213,13.564,14.155,230638,0
2008-10-21,13.971,14.53,13.305,13.497,247846,0
2008-10-22,13.188,13.741,12.502,12.531,265162,0
2008-10-23,12.608,13.112,11.95,12.223,378461,0
2008-10-24,11.515,12.076,11.119,11.234,474404,0
2008-10-27,11.224,11.592,9.832,9.941,938683,0
2008-10-28,10.346,11.846,10.346,11.679,1136354,0
2008-10-29,11.787,13.235,11.381,12.832,443628,0
2008-10-30,13.197,13.731,12.588,13.711,211001,0
2008-10-31,13.711,15.257,13.517,14.86,439533,0
2008-11-03,14.796,16.166,14.54,16.059,395144,0
2008-11-04,16.234,16.776,16.032,16.563,342265,0
2008-11-05,16.409,16.852,16.254,16.313,350452,0
2008-11-06,16.234,16.602,14.727,14.843,406849,0
2008-11-07,14.843,15.411,14.008,14.503,586528,0
2008-11-10,14.796,14.917,14.311,14.435,155299,0
2008-11-11,14.32,14.34,13.235,13.255,887376,0
2008-11-12,13.169,13.592,12.483,12.783,319688,0
2008-11-13,12.812,13.895,12.289,13.779,319379,0
2008-11-14,13.517,14.824,13.487,14.057,366152,0
2008-11-17,13.914,14.271,13.631,13.731,169651,0
2008-11-18,13.751,14.107,13.441,13.905,145713,0
2008-11-19,13.818,13.961,12.405,12.473,129904,0
2008-11-20,12.385,12.926,11.554,11.689,232717,0
2008-11-21,11.93,12.492,10.917,12.058,386115,0
2008-11-24,12.27,13.76,11.273,13.555,305822,0
2008-11-25,13.731,13.731,12.578,13.032,277149,0
2008-11-26,12.792,14.271,12.792,13.99,253557,0
2008-11-28,13.818,14.184,12.415,12.822,450422,0
2008-12-01,12.492,13.015,12.492,12.822,359540,0
2008-12-02,13.042,13.451,12.578,13.235,210481,0
2008-12-03,12.841,14.281,12.578,14.165,214903,0
2008-12-04,13.895,14.609,12.716,13.197,388741,0
2008-12-05,12.966,14.107,12.502,13.895,277497,0
2008-12-08,14.165,14.879,14.018,14.193,288533,0
2008-12-09,13.731,15.789,13.721,15.53,631842,0
2008-12-10,15.655,15.896,14.985,15.276,216854,0
2008-12-11,15.034,15.587,14.513,14.697,468022,0
2008-12-12,14.262,14.985,13.914,14.946,240331,0
2008-12-15,15.004,15.183,14.057,14.37,220880,0
2008-12-16,14.57,15.411,14.028,14.985,295754,0
2008-12-17,14.879,15.799,14.35,15.559,326048,0
2008-12-18,15.431,15.681,14.843,15.213,150251,0
2008-12-19,15.5,15.866,15.134,15.461,392310,0
2008-12-22,15.431,15.73,14.136,14.907,204446,0
2008-12-23,15.054,15.471,14.126,14.38,172784,0
2008-12-24,14.34,14.521,13.999,14.107,53542,0
2008-12-26,14.155,14.956,14.155,14.917,69915,0
2008-12-29,14.833,14.833,14.038,14.521,133144,0
2008-12-30,14.493,14.995,14.146,14.843,131612,0
2008-12-31,14.899,15.74,14.787,15.5,241416,0
2009-01-02,15.5,16.428,15.441,16.264,101862,0
2009-01-05,16.331,16.621,15.52,15.711,193556,0
2009-01-06,15.925,17.039,15.681,16.68,241655,0
2009-01-07,16.466,16.466,14.937,14.946,776646,0
2009-01-08,14.937,15.221,14.34,14.503,568316,0
2009-01-09,14.55,14.824,13.981,14.223,146218,0
2009-01-12,14.136,14.435,13.848,14.117,202007,0
2009-01-13,14.067,14.426,14.048,14.33,166564,0
2009-01-14,14.018,14.213,13.469,13.691,220554,0
2009-01-15,13.681,14.136,13.072,14.077,199491,0
2009-01-16,14.174,14.707,13.961,14.55,354802,0
2009-01-20,14.37,14.59,13.46,13.564,304643,0
2009-01-21,13.691,14.028,13.215,13.934,270247,0
2009-01-22,13.611,14.008,13.275,13.621,207573,0
2009-01-23,13.265,13.487,12.802,13.052,284775,0
2009-01-26,13.052,13.731,13.052,13.497,183327,0
2009-01-27,13.121,14.048,13.121,13.721,243764,0
2009-01-28,13.895,14.34,13.779,14.174,153135,0
2009-01-29,14.057,14.262,13.545,13.545,278781,0
2009-01-30,13.779,16.428,13.779,15.295,887441,0
2009-02-02,15.23,17.308,15.024,17.124,674668,0
2009-02-03,17.114,17.278,16.225,16.651,451676,0
2009-02-04,16.651,17.336,16.446,16.94,209980,0
2009-02-05,16.766,17.76,16.583,17.59,209454,0
2009-02-06,17.531,18.844,17.395,18.224,272265,0
2009-02-09,18.195,18.283,17.752,17.907,157494,0
2009-02-10,17.78,18.185,16.717,16.746,375046,0
2009-02-11,16.804,17.18,16.631,16.872,290159,0
2009-02-12,16.67,16.999,16.399,16.872,147553,0
2009-02-13,16.717,16.989,16.341,16.456,267572,0
2009-02-17,16.166,16.94,15.828,16.68,376847,0
2009-02-18,16.688,17.114,16.438,16.823,172192,0
2009-02-19,17.066,17.345,16.543,16.93,181648,0
2009-02-20,16.68,17.029,16.196,16.446,285263,0
2009-02-23,16.533,16.583,15.856,15.935,193092,0
2009-02-24,16.097,17.133,15.789,16.736,368710,0
2009-02-25,16.68,17.056,16.428,16.563,249559,0
2009-02-26,16.651,17.029,15.866,16.117,188828,0
2009-02-27,15.925,15.994,14.937,15.124,263952,0
2009-03-02,14.995,15.239,13.671,14.174,430973,0
2009-03-03,14.39,15.721,13.99,15.183,411252,0
2009-03-04,15.362,16.205,15.144,15.866,206983,0
2009-03-05,15.597,16.351,15.411,16.013,390455,0
2009-03-06,16.137,16.313,15.084,15.607,326893,0
2009-03-09,15.411,16.059,15.054,15.578,184998,0
2009-03-10,16.707,17.646,16.166,16.969,512572,0
2009-03-11,17.066,17.646,16.485,16.503,162029,0
2009-03-12,16.494,17.414,16.244,17.23,272081,0
2009-03-13,17.259,17.57,16.989,17.423,210438,0
2009-03-16,17.491,17.646,17.048,17.25,288220,0
2009-03-17,17.288,17.76,17.151,17.734,225891,0
2009-03-18,17.704,18.488,17.25,18.175,326260,0
2009-03-19,18.352,18.421,17.269,17.317,190255,0
2009-03-20,17.405,17.491,16.833,16.892,177640,0
2009-03-23,17.259,17.694,16.96,17.646,312789,0
2009-03-24,17.56,17.734,17.269,17.336,254498,0
2009-03-25,17.56,18.391,16.999,17.618,215072,0
2009-03-26,17.837,18.082,17.423,18.035,204542,0
2009-03-27,17.76,18.035,16.999,17.133,278322,0
2009-03-30,16.902,17.405,16.069,16.736,361348,0
2009-03-31,16.989,17.511,16.592,16.67,585975,0
2009-04-01,16.612,17.17,16.196,16.911,237546,0
2009-04-02,17.151,18.535,17.048,17.956,311339,0
2009-04-03,17.956,18.13,17.345,17.897,199726,0
2009-04-06,17.656,18.12,17.048,17.151,228648,0
2009-04-07,16.67,16.67,14.717,15.004,1565272,0
2009-04-08,15.004,15.451,14.599,15.421,520302,0
2009-04-09,15.627,15.925,15.372,15.53,477230,0
2009-04-13,15.401,15.52,15.183,15.372,184401,0
2009-04-14,15.094,15.411,14.697,15.094,524967,0
2009-04-15,15.034,15.549,14.54,14.687,389207,0
2009-04-16,14.513,15.034,14.117,14.747,535909,0
2009-04-17,14.806,14.985,14.55,14.816,171080,0
2009-04-20,14.503,14.727,13.914,14.54,288833,0
2009-04-21,14.53,14.985,14.37,14.787,202763,0
2009-04-22,14.56,15.014,14.32,14.58,275538,0
2009-04-23,14.59,14.59,13.582,13.961,240450,0
2009-04-24,14.048,14.53,13.779,14.311,428718,0
2009-04-27,14.057,14.667,14.038,14.262,215554,0
2009-04-28,14.155,14.816,14.155,14.37,264203,0
2009-04-29,14.445,14.879,14.33,14.707,399876,0
2009-04-30,13.971,14.966,13.092,14.618,889999,0
2009-05-01,14.55,14.657,14.291,14.648,454575,0
2009-05-04,14.697,15.617,14.55,15.607,767889,0
2009-05-05,15.441,15.915,15.257,15.646,352439,0
2009-05-06,15.73,16.05,15.124,15.471,278075,0
2009-05-07,15.471,16.438,15.471,16.117,412220,0
2009-05-08,16.186,16.543,15.984,16.438,373912,0
2009-05-11,16.087,16.494,15.984,16.428,195673,0
2009-05-12,16.446,16.446,15.954,16.215,150448,0
2009-05-13,15.935,16.107,15.411,15.491,186610,0
2009-05-14,15.597,16.127,15.285,15.75,213799,0
2009-05-15,15.779,15.809,15.322,15.681,129907,0
2009-05-18,15.779,16.533,15.75,16.456,347468,0
2009-05-19,16.428,16.583,16.156,16.351,228172,0
2009-05-20,16.466,16.717,16.147,16.446,398484,0
2009-05-21,16.313,16.612,16.04,16.476,201571,0
2009-05-22,16.513,16.553,16.303,16.303,95338,0
2009-05-26,16.117,16.882,16.059,16.756,186096,0
2009-05-27,16.707,16.999,16.523,16.902,148026,0
2009-05-28,17.029,17.095,16.592,16.717,122234,0
2009-05-29,16.717,16.96,16.351,16.911,221534,0
2009-06-01,17.105,17.637,17.095,17.541,218985,0
2009-06-02,17.414,18.149,17.355,17.976,326597,0
2009-06-03,17.787,18.215,17.664,17.887,137575,0
2009-06-04,17.837,17.996,17.288,17.664,257901,0
2009-06-05,17.151,17.405,16.902,17.22,172956,0
2009-06-08,16.921,17.288,16.786,16.979,130990,0
2009-06-09,17.105,17.288,16.892,16.95,127352,0
2009-06-10,17.161,17.501,16.533,16.766,167449,0
2009-06-11,16.756,17.048,16.67,16.843,181795,0
2009-06-12,16.776,17.161,16.621,16.93,134433,0
2009-06-15,16.813,16.813,16.303,16.494,162491,0
2009-06-16,16.68,16.68,16.283,16.438,128034,0
2009-06-17,16.494,17.095,16.379,16.989,101120,0
2009-06-18,16.921,17.355,16.921,17.161,147775,0
2009-06-19,17.433,18.612,17.414,18.431,425263,0
2009-06-22,18.312,18.672,18.045,18.602,375519,0
2009-06-23,18.602,18.681,18.293,18.332,169193,0
2009-06-24,18.421,18.922,18.371,18.545,179123,0
2009-06-25,18.371,19.947,18.371,19.706,427097,0
2009-06-26,19.667,19.841,19.349,19.637,293413,0
2009-06-29,19.549,19.917,19.221,19.85,215220,0
2009-06-30,19.716,20.044,19.599,19.86,132908,0
2009-07-01,19.841,20.044,19.339,19.433,300237,0
2009-07-02,19.105,19.433,18.516,18.836,198984,0
2009-07-06,18.748,19.095,18.507,18.777,202291,0
2009-07-07,18.844,19.028,18.574,18.612,330590,0
2009-07-08,18.612,19,18.525,18.69,171489,0
2009-07-09,18.854,18.854,18.243,18.362,110172,0
2009-07-10,18.234,18.391,17.986,18.064,145281,0
2009-07-13,18.073,18.469,17.926,18.352,250113,0
2009-07-14,18.283,18.69,18.283,18.497,89870,0
2009-07-15,18.767,19.433,18.767,19.221,222285,0
2009-07-16,19.076,20.15,19.076,20.14,195515,0
2009-07-17,19.309,20.102,18.497,19.369,526337,0
2009-07-20,19.399,19.569,18.902,19.115,196761,0
2009-07-21,19.105,19.359,18.952,19.018,127654,0
2009-07-22,19.125,19.289,18.971,19,113259,0
2009-07-23,18.902,19.579,18.758,19.26,322959,0
2009-07-24,19.212,19.637,19.183,19.53,231802,0
2009-07-27,19.442,19.599,19.183,19.339,164141,0
2009-07-28,19.339,19.966,19.251,19.956,175506,0
2009-07-29,19.879,20.073,19.716,19.917,213243,0
2009-07-30,20.228,21.273,20.219,21.116,532234,0
2009-07-31,23.575,26.552,23.456,25.883,1767275,0
2009-08-03,25.672,26.956,25.622,26.377,702763,0
2009-08-04,26.377,26.377,26.03,26.115,602342,0
2009-08-05,26.05,26.533,25.672,26.436,511136,0
2009-08-06,26.426,26.582,26.04,26.106,370045,0
2009-08-07,26.347,26.892,26.268,26.695,269046,0
2009-08-10,26.685,27.548,26.685,27.073,269074,0
2009-08-11,26.772,27.508,26.615,27.238,247091,0
2009-08-12,27.315,28.212,26.929,27.875,227469,0
2009-08-13,27.606,27.982,27.295,27.982,152610,0
2009-08-14,27.855,27.855,26.589,27.191,167235,0
2009-08-17,26.715,26.715,26.278,26.589,296013,0
2009-08-18,26.589,26.862,26.26,26.446,143467,0
2009-08-19,26.297,26.675,26.24,26.606,178060,0
2009-08-20,26.675,26.822,26.307,26.675,207664,0
2009-08-21,26.956,27.171,26.675,26.872,304276,0
2009-08-24,26.975,27.324,26.901,26.985,176386,0
2009-08-25,27.023,27.228,26.675,26.975,255270,0
2009-08-26,26.975,27.073,26.645,26.882,168881,0
2009-08-27,27.013,27.013,26.106,26.705,110943,0
2009-08-28,26.956,26.956,26.115,26.337,209347,0
2009-08-31,26.268,26.506,25.439,25.719,240478,0
2009-09-01,25.506,26.096,24.802,24.984,308409,0
2009-09-02,24.802,25.323,24.714,24.964,103442,0
2009-09-03,25.148,25.4,24.802,25.207,90760,0
2009-09-04,25.237,25.873,24.946,25.749,120169,0
2009-09-08,25.788,26.125,25.535,25.788,89396,0
2009-09-09,25.854,26.655,25.554,26.297,95436,0
2009-09-10,26.357,27.191,26.011,27.063,201005,0
2009-09-11,27.141,27.508,26.596,26.645,117550,0
2009-09-14,26.562,26.966,26.476,26.715,78666,0
2009-09-15,26.589,27.266,26.347,27.171,135502,0
2009-09-16,27.324,28.456,27.023,28.251,294005,0
2009-09-17,28.359,28.814,27.815,27.962,262655,0
2009-09-18,27.943,27.982,27.587,27.779,171793,0
2009-09-21,27.75,27.972,27.587,27.806,73826,0
2009-09-22,27.895,27.904,27.42,27.478,90143,0
2009-09-23,27.478,27.691,26.822,26.901,94594,0
2009-09-24,26.92,27.033,25.749,25.991,125653,0
2009-09-25,25.797,26.175,25.788,26.135,125214,0
2009-09-28,26.155,27.013,26.115,26.582,79460,0
2009-09-29,26.675,26.685,26.175,26.175,146257,0
2009-09-30,26.058,26.337,25.622,25.863,141588,0
2009-10-01,25.709,25.951,25.139,25.217,213188,0
2009-10-02,25.139,25.353,24.754,24.984,97552,0
2009-10-05,25.004,25.622,24.936,25.544,147721,0
2009-10-06,25.622,26.087,25.207,26.087,215678,0
2009-10-07,26.058,26.387,25.7,26.096,72487,0
2009-10-08,26.327,27.043,26.087,26.175,241094,0
2009-10-09,26.115,26.416,25.603,25.613,161099,0
2009-10-12,25.554,25.584,24.519,24.744,244158,0
2009-10-13,23.545,24.035,23.069,23.426,677856,0
2009-10-14,23.611,23.923,23.292,23.923,231482,0
2009-10-15,23.854,23.943,23.399,23.794,160964,0
2009-10-16,23.717,23.794,23.205,23.409,247349,0
2009-10-19,23.35,23.933,23.187,23.814,368882,0
2009-10-20,23.894,23.98,23.565,23.784,124017,0
2009-10-21,23.658,24.628,23.63,23.894,223013,0
2009-10-22,23.794,24.734,23.794,24.656,189487,0
2009-10-23,24.647,25.459,24.479,24.956,422257,0
2009-10-26,24.897,25.237,24.357,24.479,211096,0
2009-10-27,24.471,24.773,23.933,24.539,394364,0
2009-10-28,23.088,24.926,22.713,22.819,599530,0
2009-10-29,22.819,23.36,22.47,22.538,338950,0
2009-10-30,22.538,22.722,21.968,22.064,234045,0
2009-11-02,22.279,22.538,21.805,22.054,218997,0
2009-11-03,21.91,22.249,21.785,22.171,147916,0
2009-11-04,22.064,22.596,22.044,22.259,129452,0
2009-11-05,22.372,22.868,22.229,22.675,87510,0
2009-11-06,22.422,22.742,22.073,22.289,57887,0
2009-11-09,22.279,22.907,22.2,22.596,91971,0
2009-11-10,22.538,22.713,21.765,21.91,199324,0
2009-11-11,21.987,22.299,21.824,22.19,99808,0
2009-11-12,22.132,22.858,21.785,21.851,134710,0
2009-11-13,21.968,22.328,21.765,22.181,69691,0
2009-11-16,22.132,23.187,22.093,23.022,106498,0
2009-11-17,23.012,23.168,22.616,22.898,65336,0
2009-11-18,22.828,23.079,22.299,22.722,62685,0
2009-11-19,22.519,22.519,21.65,21.833,140069,0
2009-11-20,21.65,22.006,21.611,21.815,141555,0
2009-11-23,22.103,22.878,22.103,22.354,124706,0
2009-11-24,22.259,22.616,21.997,22.576,161432,0
2009-11-25,22.616,23.35,22.499,22.993,169882,0
2009-11-27,22.382,22.898,21.611,21.715,151871,0
2009-11-30,21.755,21.91,21.225,21.725,291605,0
2009-12-01,21.785,22.402,21.66,21.987,85380,0
2009-12-02,22.064,23.079,22.064,22.548,95728,0
2009-12-03,22.703,22.819,22.044,22.083,65746,0
2009-12-04,22.441,22.907,22.346,22.809,100320,0
2009-12-07,22.752,23.205,22.752,23.168,55580,0
2009-12-08,22.963,23.283,22.693,23.022,86010,0
2009-12-09,23.05,23.05,22.548,22.626,125839,0
2009-12-10,22.635,22.907,22.372,22.431,119422,0
2009-12-11,22.548,22.626,22.219,22.479,69295,0
2009-12-14,22.509,22.655,22.354,22.528,207494,0
2009-12-15,22.479,22.838,22.229,22.645,113864,0
2009-12-16,22.828,23.168,22.606,22.983,192043,0
2009-12-17,22.944,23.158,22.299,22.576,77209,0
2009-12-18,22.626,22.626,21.785,21.785,315881,0
2009-12-21,21.87,22.093,21.551,21.66,136923,0
2009-12-22,21.621,22.083,21.611,21.815,89443,0
2009-12-23,21.842,23.302,21.842,23.244,167449,0
2009-12-24,23.38,23.794,23.34,23.688,51527,0
2009-12-28,23.678,24.162,23.389,24.075,88518,0
2009-12-29,24.045,24.529,23.834,24.376,116967,0
2009-12-30,24.3,24.763,24.017,24.754,127151,0
2009-12-31,24.724,25.004,24.665,24.705,104293,0
2010-01-04,24.754,24.754,23.989,24.075,114946,0
2010-01-05,24.104,24.705,23.698,24.094,238138,0
2010-01-06,24.143,25.217,23.894,24.858,213562,0
2010-01-07,24.916,25.168,24.461,24.858,69543,0
2010-01-08,24.83,25.37,24.452,24.773,95341,0
2010-01-11,25.091,25.496,24.974,25.294,95265,0
2010-01-12,25.227,25.429,24.956,25.139,137389,0
2010-01-13,25.12,25.488,24.897,24.946,140586,0
2010-01-14,24.946,25.478,24.763,25.178,86307,0
2010-01-15,25.294,25.294,23.97,24.675,156204,0
2010-01-19,24.783,25.227,24.529,25.042,105685,0
2010-01-20,24.821,24.916,23.874,24.27,235027,0
2010-01-21,24.211,24.452,23.003,23.292,284469,0
2010-01-22,23.177,23.436,22.665,22.848,113285,0
2010-01-25,22.993,23.187,22.586,22.848,100162,0
2010-01-26,22.732,22.934,22.626,22.722,119086,0
2010-01-27,22.606,22.944,22.557,22.779,99232,0
2010-01-28,22.878,22.878,21.64,21.785,302815,0
2010-01-29,22.953,24.395,22.858,23.283,588395,0
2010-02-01,23.244,23.322,22.683,22.848,203104,0
2010-02-02,22.925,23.34,22.819,23.205,160524,0
2010-02-03,23.205,23.64,22.819,23.38,135941,0
2010-02-04,23.302,23.302,22.336,22.354,128458,0
2010-02-05,22.479,22.499,21.842,22.279,128017,0
2010-02-08,22.2,22.382,21.958,22.239,64064,0
2010-02-09,22.364,22.509,22.152,22.46,127242,0
2010-02-10,22.328,22.925,22.064,22.916,134370,0
2010-02-11,23.698,24.754,23.688,24.133,220130,0
2010-02-12,23.884,24.424,23.496,24.424,143055,0
2010-02-16,24.499,24.897,24.045,24.347,99404,0
2010-02-17,24.529,24.529,24.181,24.28,70158,0
2010-02-18,24.318,24.734,24.27,24.734,133149,0
2010-02-19,24.734,24.964,24.519,24.637,110173,0
2010-02-22,24.763,25.111,24.763,25.091,145571,0
2010-02-23,24.984,24.984,24.479,24.588,100303,0
2010-02-24,24.618,24.705,24.415,24.539,57908,0
2010-02-25,24.415,24.783,24.367,24.489,181594,0
2010-02-26,24.578,24.83,24.24,24.549,170003,0
2010-03-01,24.724,25.139,24.461,25.129,163466,0
2010-03-02,25.042,25.603,24.783,25.478,60347,0
2010-03-03,25.488,25.526,25.217,25.276,104371,0
2010-03-04,25.362,25.4,25.062,25.139,98361,0
2010-03-05,25.139,25.285,24.974,25.266,122010,0
2010-03-08,25.285,25.4,25.082,25.187,39038,0
2010-03-09,25.197,25.38,24.956,25.111,72489,0
2010-03-10,25.042,25.845,25.004,25.807,150205,0
2010-03-11,25.613,26.087,25.564,26.067,85184,0
2010-03-12,26.058,26.533,25.991,26.533,195320,0
2010-03-15,26.515,26.582,26.145,26.426,57659,0
2010-03-16,26.506,26.655,26.194,26.655,127647,0
2010-03-17,26.615,27.103,26.606,26.966,200490,0
2010-03-18,27.043,27.295,26.911,27.151,149678,0
2010-03-19,27.218,27.266,26.762,26.762,166360,0
2010-03-22,26.753,27.344,26.397,27.256,141126,0
2010-03-23,27.315,27.548,27.003,27.44,94295,0
2010-03-24,27.344,27.558,27.073,27.093,164202,0
2010-03-25,27.161,27.528,26.525,26.552,96199,0
2010-03-26,26.543,26.543,25.632,26.03,102953,0
2010-03-29,26.115,26.278,25.807,26.155,90823,0
2010-03-30,26.125,26.911,26.125,26.685,128744,0
2010-03-31,26.562,27.161,26.231,26.287,101479,0
2010-04-01,26.387,26.735,25.672,26.02,115623,0
2010-04-05,26.011,26.506,26.011,26.125,83490,0
2010-04-06,25.981,26.486,25.807,25.941,139812,0
2010-04-07,25.845,25.991,25.343,25.574,114037,0
2010-04-08,25.429,25.544,24.974,25.237,122322,0
2010-04-09,25.197,25.41,24.685,25.323,145058,0
2010-04-12,25.257,25.981,25.257,25.892,161314,0
2010-04-13,25.817,25.991,25.468,25.778,257662,0
2010-04-14,25.863,26.552,25.854,26.155,184234,0
2010-04-15,26.058,26.367,26.03,26.087,135313,0
2010-04-16,26.106,26.106,25.439,25.769,119762,0
2010-04-19,25.788,25.788,25.37,25.681,102822,0
2010-04-20,25.892,26.03,25.314,25.7,143085,0
2010-04-21,25.642,25.642,25.158,25.333,64074,0
2010-04-22,25.072,25.778,24.792,25.759,173031,0
2010-04-23,25.902,26.543,25.883,26.486,159817,0
2010-04-26,26.466,26.762,25.961,26.03,151970,0
2010-04-27,25.836,26.426,25.642,25.691,126175,0
2010-04-28,25.778,26.287,25.739,25.863,99284,0
2010-04-29,25.971,27.181,25.941,27.131,240691,0
2010-04-30,26.106,26.268,24.867,25.032,501485,0
2010-05-03,25.032,25.032,24.191,24.907,221672,0
2010-05-04,24.618,24.618,23.575,24.26,153146,0
2010-05-05,24.152,24.665,23.736,24.367,136186,0
2010-05-06,24.191,24.608,21.9,23.331,112720,0
2010-05-07,23.254,23.36,22.19,22.963,293788,0
2010-05-10,23.903,23.903,23.273,23.804,184550,0
2010-05-11,23.545,24.094,23.506,24.085,128264,0
2010-05-12,24.104,24.588,23.824,24.539,118070,0
2010-05-13,24.415,24.628,23.97,24.191,141094,0
2010-05-14,23.933,23.933,23.35,23.717,143004,0
2010-05-17,23.755,23.98,23.273,23.903,97385,0
2010-05-18,24.191,24.489,23.804,23.953,111577,0
2010-05-19,23.834,24.094,23.63,23.854,86896,0
2010-05-20,23.36,23.36,22.21,22.299,145947,0
2010-05-21,22.006,22.713,21.66,22.2,283709,0
2010-05-24,22.249,22.336,21.669,21.765,117740,0
2010-05-25,21.485,21.541,20.729,21.522,179339,0
2010-05-26,21.601,22.132,21.215,21.244,105266,0
2010-05-27,21.611,22.229,21.551,22.113,74767,0
2010-05-28,22.122,22.318,21.755,21.765,70744,0
2010-06-01,21.541,22.093,21.31,21.319,93251,0
2010-06-02,21.531,22.054,21.282,22.054,103702,0
2010-06-03,22.181,22.732,21.91,22.566,112747,0
2010-06-04,21.929,22.308,20.981,21.011,155690,0
2010-06-07,21.041,21.244,20.489,20.548,122166,0
2010-06-08,20.567,20.633,19.793,20.015,162349,0
2010-06-09,20.111,21.406,20.054,20.971,232278,0
2010-06-10,21.319,22.142,21.273,22.113,274132,0
2010-06-11,21.735,22.819,21.551,22.761,242776,0
2010-06-14,23.06,23.37,22.328,22.392,132200,0
2010-06-15,22.519,22.779,22.093,22.665,79916,0
2010-06-16,22.372,22.722,22.171,22.171,125420,0
2010-06-17,22.132,22.289,21.689,22.219,59421,0
2010-06-18,22.364,22.364,21.63,21.715,110995,0
2010-06-21,21.968,22.431,21.185,21.338,71903,0
2010-06-22,21.465,21.88,21.175,21.205,55675,0
2010-06-23,21.195,21.358,20.548,20.691,204818,0
2010-06-24,20.558,20.981,20.353,20.538,170054,0
2010-06-25,20.681,20.797,20.479,20.729,224926,0
2010-06-28,20.779,21.495,20.624,21.254,108090,0
2010-06-29,20.866,21.416,20.701,20.904,212084,0
2010-06-30,20.904,21.65,20.595,20.719,160617,0
2010-07-01,20.691,20.691,19.812,20.189,156125,0
2010-07-02,20.284,20.681,20.044,20.479,102234,0
2010-07-06,20.729,21.069,20.093,20.13,108524,0
2010-07-07,20.199,20.585,20.015,20.498,118143,0
2010-07-08,20.701,20.797,19.803,19.986,170310,0
2010-07-09,19.869,20.238,19.619,19.907,219691,0
2010-07-12,19.783,20.025,19.442,19.609,194505,0
2010-07-13,19.763,19.927,19.339,19.442,215192,0
2010-07-14,19.442,19.501,18.371,18.478,375155,0
2010-07-15,18.545,18.758,18.195,18.362,173202,0
2010-07-16,18.205,18.362,17.55,17.57,157756,0
2010-07-19,17.674,17.867,16.96,17.151,163417,0
2010-07-20,17.009,18.195,16.979,18.12,324261,0
2010-07-21,18.322,18.592,17.656,17.724,152350,0
2010-07-22,18.045,18.149,17.807,17.936,162017,0
2010-07-23,17.78,19.018,17.55,17.956,150297,0
2010-07-26,18.025,18.497,17.752,18.431,198378,0
2010-07-27,18.497,18.836,18.421,18.777,153566,0
2010-07-28,18.662,18.738,17.807,17.936,139249,0
2010-07-29,18.025,18.045,17.17,17.694,186207,0
2010-07-30,18.243,20.382,18.243,19.389,492158,0
2010-08-02,19.736,20.14,19.511,20.005,250224,0
2010-08-03,19.86,20.558,19.822,20.274,198268,0
2010-08-04,20.324,20.672,20.314,20.479,100024,0
2010-08-05,20.392,20.663,20.209,20.265,136699,0
2010-08-06,19.907,20.228,19.416,19.783,145566,0
2010-08-09,19.85,20.209,19.754,20.064,73340,0
2010-08-10,19.687,19.783,18.892,19.452,117322,0
2010-08-11,19.145,19.155,18.718,18.991,147991,0
2010-08-12,18.632,19.105,18.342,18.971,83797,0
2010-08-13,18.854,18.942,18.488,18.758,89830,0
2010-08-16,18.612,19.048,18.612,18.962,63177,0
2010-08-17,19.212,19.339,19.048,19.289,120695,0
2010-08-18,19.212,19.339,18.902,19.212,104287,0
2010-08-19,19.086,19.359,18.46,18.767,103998,0
2010-08-20,18.662,18.662,18.13,18.253,128653,0
2010-08-23,18.332,18.632,18.073,18.224,83650,0
2010-08-24,18.006,18.332,17.77,18.11,101602,0
2010-08-25,18.015,18.185,17.837,18.13,75651,0
2010-08-26,18.149,18.215,17.618,17.646,52244,0
2010-08-27,17.887,18.234,17.452,18.205,47212,0
2010-08-30,18.12,18.13,17.541,17.56,45054,0
2010-08-31,17.491,17.694,17.345,17.461,68290,0
2010-09-01,17.752,18.401,17.599,18.381,77961,0
2010-09-02,18.283,18.554,17.956,18.488,54896,0
2010-09-03,18.748,18.854,18.411,18.836,57292,0
2010-09-07,18.807,19.299,18.622,18.912,216502,0
2010-09-08,19.01,19.28,18.962,19.145,67031,0
2010-09-09,19.329,19.339,18.535,18.748,77588,0
2010-09-10,18.864,18.864,18.149,18.632,51955,0
2010-09-13,18.807,19.339,18.564,19.26,83143,0
2010-09-14,19.231,19.54,19.095,19.289,74787,0
2010-09-15,19.251,19.736,19.095,19.657,61943,0
2010-09-16,19.677,19.822,19.442,19.687,67888,0
2010-09-17,19.783,20.199,19.491,20.102,159133,0
2010-09-20,20.16,21.513,19.966,21.126,163704,0
2010-09-21,21.165,21.64,20.44,21.367,138141,0
2010-09-22,21.302,21.436,20.797,21.001,67006,0
2010-09-23,20.759,21.205,20.489,21.106,93076,0
2010-09-24,21.302,21.833,21.041,21.64,111891,0
2010-09-27,21.707,21.9,21.367,21.465,78860,0
2010-09-28,21.581,22.2,21.319,22.103,89406,0
2010-09-29,21.968,22.269,21.815,22.132,66133,0
2010-09-30,22.346,22.626,22.083,22.336,117237,0
2010-10-01,22.557,22.703,22.113,22.499,67856,0
2010-10-04,22.402,22.509,21.9,21.958,133451,0
2010-10-05,22.2,22.789,22.034,22.489,171171,0
2010-10-06,22.392,22.752,22.19,22.576,49512,0
2010-10-07,22.779,22.925,22.538,22.557,43148,0
2010-10-08,22.557,23.205,22.422,23.079,55742,0
2010-10-11,22.983,23.36,22.963,22.983,33908,0
2010-10-12,22.858,23.128,22.693,22.916,35636,0
2010-10-13,23.012,23.593,22.916,23.36,52406,0
2010-10-14,23.273,23.611,23.148,23.38,36462,0
2010-10-15,23.678,23.804,23.273,23.603,77173,0
2010-10-18,23.611,24.055,23.456,23.884,52402,0
2010-10-19,23.496,23.593,22.566,22.713,128468,0
2010-10-20,22.888,23.593,22.888,23.022,77200,0
2010-10-21,23.196,23.215,21.531,22.122,152046,0
2010-10-22,22.142,22.47,21.842,22.229,78164,0
2010-10-25,22.441,22.703,22.219,22.509,67604,0
2010-10-26,22.328,23.496,22.219,22.382,75138,0
2010-10-27,22.336,22.616,21.669,22.586,95767,0
2010-10-28,22.878,23.079,22.752,22.944,99469,0
2010-10-29,22.963,23.292,22.722,23.215,68048,0
2010-11-01,23.34,23.516,22.626,22.742,77679,0
2010-11-02,23.04,23.98,23.04,23.97,84560,0
2010-11-03,24.065,24.094,23.37,23.884,67740,0
2010-11-04,24.162,24.424,23.998,24.337,103177,0
2010-11-05,24.424,24.647,24.211,24.578,73388,0
2010-11-08,24.442,25.004,24.28,24.964,72354,0
2010-11-09,25.072,25.488,24.754,24.984,67120,0
2010-11-10,25.004,25.603,24.848,25.506,171273,0
2010-11-11,25.139,25.516,24.685,25.111,72140,0
2010-11-12,24.848,25.353,24.665,24.724,73466,0
2010-11-15,24.821,25.207,24.724,24.858,37844,0
2010-11-16,24.656,24.812,23.698,23.784,71226,0
2010-11-17,23.854,24.191,23.436,23.688,72338,0
2010-11-18,24.055,24.608,23.708,24.309,148786,0
2010-11-19,24.337,25.294,23.998,25.294,149105,0
2010-11-22,25.091,25.759,25.062,25.672,102582,0
2010-11-23,25.323,25.622,25.266,25.516,131685,0
2010-11-24,25.574,26.221,25.535,26.087,139057,0
2010-11-26,25.788,26.347,25.7,26.106,24154,0
2010-11-29,26.03,26.221,25.564,26.115,67180,0
2010-11-30,25.797,26.456,25.797,26.106,134384,0
2010-12-01,26.562,27.073,26.446,26.939,131097,0
2010-12-02,27.033,27.121,26.892,27.063,64693,0
2010-12-03,27.023,27.121,26.762,27.023,95166,0
2010-12-06,26.862,27.228,26.862,27.151,66949,0
2010-12-07,27.538,27.538,26.862,27.4,139189,0
2010-12-08,27.558,27.626,27.21,27.238,89072,0
2010-12-09,27.548,27.548,27.013,27.043,115259,0
2010-12-10,27.161,27.362,26.939,27.181,58641,0
2010-12-13,27.352,27.352,26.762,26.782,111244,0
2010-12-14,26.782,26.852,26.307,26.496,169073,0
2010-12-15,26.562,26.589,26.145,26.506,180118,0
2010-12-16,26.476,26.715,26.135,26.25,146566,0
2010-12-17,26.287,26.975,26.194,26.892,184038,0
2010-12-20,26.842,27.344,26.743,26.901,118732,0
2010-12-21,26.929,27.141,26.842,27.063,157406,0
2010-12-22,27.151,27.151,26.582,26.753,156574,0
2010-12-23,26.762,26.822,26.337,26.397,61316,0
2010-12-27,26.278,26.387,26.077,26.194,63111,0
2010-12-28,26.184,26.25,25.873,26.115,122234,0
2010-12-29,26.145,26.533,26.145,26.426,80672,0
2010-12-30,26.446,26.802,26.436,26.476,58156,0
2010-12-31,26.268,26.268,25.642,25.961,132981,0
2011-01-03,26.125,26.552,26.011,26.231,89825,0
2011-01-04,26.337,26.337,25.353,25.39,116499,0
2011-01-05,25.285,25.622,25.187,25.496,80170,0
2011-01-06,25.314,25.468,24.461,24.608,211661,0
2011-01-07,24.734,24.734,23.688,24.395,158702,0
2011-01-10,24.357,24.734,23.913,24.23,120139,0
2011-01-11,24.26,24.695,24.172,24.509,51409,0
2011-01-12,24.628,25.032,24.598,24.792,103705,0
2011-01-13,24.812,24.936,24.608,24.744,43872,0
2011-01-14,24.734,25.37,24.519,25.37,66158,0
2011-01-18,25.276,25.941,25.266,25.845,102815,0
2011-01-19,25.951,26.562,25.622,25.749,223622,0
2011-01-20,25.622,26.067,25.496,25.759,85848,0
2011-01-21,25.788,26.106,25.642,25.769,91227,0
2011-01-24,25.719,26.525,25.709,25.932,79702,0
2011-01-25,25.769,26.001,25.439,25.854,64530,0
2011-01-26,25.873,27.073,25.873,26.615,189153,0
2011-01-27,26.606,26.606,25.951,26.397,134799,0
2011-01-28,26.02,27.498,25.554,25.902,336885,0
2011-01-31,26.125,26.125,25.333,25.478,144277,0
2011-02-01,25.593,25.632,24.956,25.516,148285,0
2011-02-02,25.535,25.535,25.012,25.139,58351,0
2011-02-03,25.082,25.439,24.675,25.304,132894,0
2011-02-04,25.362,25.362,24.754,24.84,88227,0
2011-02-07,24.792,25.227,24.714,24.848,87723,0
2011-02-08,24.734,25.662,24.734,25.662,96827,0
2011-02-09,25.506,25.554,25.139,25.353,49058,0
2011-02-10,25.158,25.769,25.032,25.681,48764,0
2011-02-11,25.535,25.622,25.266,25.526,64306,0
2011-02-14,25.439,26.125,25.227,26.125,36414,0
2011-02-15,26.02,26.387,26.02,26.194,118145,0
2011-02-16,26.347,26.525,26.135,26.307,29512,0
2011-02-18,25.961,26.058,25.603,25.662,223571,0
2011-02-22,25.111,25.719,25.101,25.285,67498,0
2011-02-23,25.237,25.419,24.773,24.877,124346,0
2011-02-24,25.052,25.052,24.461,24.916,72842,0
2011-02-25,25.072,25.526,24.926,25.506,70834,0
2011-02-28,25.526,25.759,25.207,25.642,139431,0
2011-03-01,25.672,25.817,24.916,25.439,162274,0
2011-03-02,25.362,26.155,25.207,25.971,132552,0
2011-03-03,26.25,26.947,26.25,26.685,96367,0
2011-03-04,26.743,26.782,26.407,26.743,74391,0
2011-03-07,26.802,26.822,25.836,26.347,68669,0
2011-03-08,26.125,27.636,26.125,27.488,192185,0
2011-03-09,27.344,28.021,27.161,27.865,144577,0
2011-03-10,27.74,28.011,26.645,27.171,153436,0
2011-03-11,26.975,27.45,26.725,27.266,104706,0
2011-03-14,26.939,27.645,26.939,27.171,126110,0
2011-03-15,27.577,27.577,26.317,26.635,116812,0
2011-03-16,26.506,26.596,25.788,26.268,109884,0
2011-03-17,26.705,26.725,26.067,26.606,89163,0
2011-03-18,26.802,27.315,26.533,27.305,124728,0
2011-03-21,27.616,28.834,27.606,28.592,148836,0
2011-03-22,28.572,30.408,28.534,29.538,354306,0
2011-03-23,29.586,30.119,28.524,28.563,185601,0
2011-03-24,27.815,28.212,27.538,28.08,229745,0
2011-03-25,28.128,28.582,27.962,28.301,247641,0
2011-03-28,28.389,28.505,28.06,28.148,191088,0
2011-03-29,27.962,28.128,27.568,27.663,105734,0
2011-03-30,27.982,28.051,27.806,27.855,105084,0
2011-03-31,27.663,28.09,27.653,27.885,100819,0
2011-04-01,28.041,28.165,27.845,27.904,148976,0
2011-04-04,28.138,28.148,27.885,28.011,137227,0
2011-04-05,27.924,28.128,27.825,28.051,118575,0
2011-04-06,28.359,29.385,28.359,29.297,104467,0
2011-04-07,29.238,29.761,28.97,28.99,88974,0
2011-04-08,29.247,29.287,28.212,28.456,64873,0
2011-04-11,28.426,28.9,28.251,28.32,114156,0
2011-04-12,27.992,28.524,27.798,27.992,129676,0
2011-04-13,28.109,28.32,27.528,27.682,58530,0
2011-04-14,27.779,28.32,27.459,28.32,122030,0
2011-04-15,28.563,28.563,27.875,28.194,138147,0
2011-04-18,27.701,27.835,27.013,27.528,82679,0
2011-04-19,27.528,27.74,27.181,27.315,118401,0
2011-04-20,27.711,27.914,27.673,27.845,72310,0
2011-04-21,28.222,28.222,27.815,28.041,53299,0
2011-04-25,27.023,27.972,27.023,27.653,82435,0
2011-04-26,27.663,28.715,27.663,28.011,92289,0
2011-04-27,27.875,28.1,27.875,28.051,73342,0
2011-04-28,28.041,28.505,27.835,28.34,70824,0
2011-04-29,27.508,28.524,27.053,28.09,281497,0
2011-05-02,28.184,28.34,27.508,27.653,129740,0
2011-05-03,27.568,27.835,27.218,27.459,118011,0
2011-05-04,27.597,27.597,27.266,27.266,51362,0
2011-05-05,27.266,27.42,26.625,26.645,77501,0
2011-05-06,27.121,27.131,26.685,26.735,50929,0
2011-05-09,26.645,27.053,26.515,26.822,47938,0
2011-05-10,26.792,27.228,26.792,27.161,81174,0
2011-05-11,27.093,27.256,26.486,26.772,62665,0
2011-05-12,26.665,27.478,26.337,27.218,61370,0
2011-05-13,27.305,27.305,26.436,27.003,47139,0
2011-05-16,26.812,27.121,26.665,26.685,123385,0
2011-05-17,26.572,26.911,26.486,26.812,79954,0
2011-05-18,26.862,27.518,26.812,27.498,108685,0
2011-05-19,27.701,30.574,27.701,30.398,439698,0
2011-05-20,29.886,30.642,29.102,29.83,257146,0
2011-05-23,29.414,29.414,28.534,28.862,92878,0
2011-05-24,28.91,29.054,28.138,28.745,103549,0
2011-05-25,28.271,29.414,28.271,29.297,69103,0
2011-05-26,29.122,29.684,29.093,29.346,75824,0
2011-05-27,29.257,29.461,29.112,29.433,61932,0
2011-05-31,29.654,30.1,29.452,30.1,110924,0
2011-06-01,30.139,30.139,28.9,28.9,167212,0
2011-06-02,28.89,29.025,28.261,28.601,70846,0
2011-06-03,28.291,28.514,27.673,27.962,180021,0
2011-06-06,28.031,28.031,27.151,27.161,97460,0
2011-06-07,27.324,27.568,27.073,27.276,65410,0
2011-06-08,27.063,27.568,27.053,27.334,76006,0
2011-06-09,27.44,28.35,27.334,28.011,78726,0
2011-06-10,27.779,28.128,26.939,27.053,92076,0
2011-06-13,27.276,27.276,26.552,26.572,112253,0
2011-06-14,26.901,27.488,26.655,27.344,96660,0
2011-06-15,26.975,27.362,26.792,27.238,103086,0
2011-06-16,27.488,27.508,26.596,27.103,53375,0
2011-06-17,27.238,27.42,26.572,26.589,201213,0
2011-06-20,26.115,26.782,26.115,26.665,162893,0
2011-06-21,26.772,27.645,26.762,27.597,77107,0
2011-06-22,27.362,28.021,27.362,27.478,57632,0
2011-06-23,27.2,27.548,26.685,27.45,45167,0
2011-06-24,27.371,27.498,26.715,26.862,177487,0
2011-06-27,26.842,27.171,26.685,26.947,65767,0
2011-06-28,27.023,27.362,26.832,27.362,66728,0
2011-06-29,27.362,27.538,26.695,26.725,71038,0
2011-06-30,26.635,26.685,26.307,26.347,228918,0
2011-07-01,26.397,26.872,26.001,26.852,281177,0
2011-07-05,26.901,28.001,26.901,27.865,112214,0
2011-07-06,27.779,28.667,27.779,28.611,77021,0
2011-07-07,28.93,29.49,28.601,29.238,66757,0
2011-07-08,28.872,29.181,28.495,28.705,54802,0
2011-07-11,28.582,28.648,28.156,28.251,81371,0
2011-07-12,28.041,28.399,27.885,27.924,56546,0
2011-07-13,28.194,29.191,28.194,28.804,75618,0
2011-07-14,28.89,28.91,27.779,27.806,62973,0
2011-07-15,27.875,28.1,27.815,27.904,64863,0
2011-07-18,27.885,27.895,27.2,27.498,30564,0
2011-07-19,27.645,28.041,27.073,28.031,88750,0
2011-07-20,28.041,28.194,27.75,28.128,81098,0
2011-07-21,28.31,29.083,28.109,28.99,97290,0
2011-07-22,29.009,29.228,28.785,28.94,73723,0
2011-07-25,28.495,28.98,28.495,28.611,105590,0
2011-07-26,28.677,28.687,27.548,27.645,74078,0
2011-07-27,27.538,27.538,26.582,26.606,172835,0
2011-07-28,26.675,28.1,26.582,26.812,192916,0
2011-07-29,25.237,25.506,22.308,22.934,794271,0
2011-08-01,23.254,23.331,21.225,21.929,584571,0
2011-08-02,21.679,21.805,21.165,21.205,365346,0
2011-08-03,21.396,21.842,20.779,21.64,200583,0
2011-08-04,21.396,21.815,20.856,20.856,268666,0
2011-08-05,21.175,21.465,19.433,20.886,446927,0
2011-08-08,20.382,21.225,19.202,19.329,313499,0
2011-08-09,19.803,21.707,19.028,21.513,503084,0
2011-08-10,21.116,21.765,20.576,20.739,280600,0
2011-08-11,20.836,22.19,20.324,21.735,256432,0
2011-08-12,21.571,22.635,21.406,22.422,142977,0
2011-08-15,22.308,23.545,22.308,23.506,127197,0
2011-08-16,23.205,23.205,21.948,22.318,246861,0
2011-08-17,22.46,23.098,22.328,22.898,146276,0
2011-08-18,22.142,22.142,21.292,21.485,186527,0
2011-08-19,21.386,22.499,20.942,21.513,170865,0
2011-08-22,22.113,22.645,21.495,21.707,237669,0
2011-08-23,21.833,23.012,21.446,22.944,303929,0
2011-08-24,22.858,23.794,22.752,23.678,158980,0
2011-08-25,23.864,23.864,22.838,22.907,160488,0
2011-08-26,22.898,24.221,22.626,24.162,154303,0
2011-08-29,24.415,25.004,24.025,24.848,115208,0
2011-08-30,24.656,24.897,24.065,24.549,90105,0
2011-08-31,24.685,24.734,23.745,24.045,177855,0
2011-09-01,24.29,24.877,23.96,24.3,167856,0
2011-09-02,23.736,24.395,23.426,24.075,123144,0
2011-09-06,23.292,23.419,22.576,23.06,209729,0
2011-09-07,23.446,24.479,23.446,24.376,118949,0
2011-09-08,24.162,24.509,23.894,24.065,92615,0
2011-09-09,23.824,24.017,23.196,23.575,144502,0
2011-09-12,23.138,23.688,22.789,23.409,70984,0
2011-09-13,23.263,23.874,23.079,23.717,87826,0
2011-09-14,23.989,24.558,23.263,24.094,131104,0
2011-09-15,24.29,24.442,23.64,24.181,115259,0
2011-09-16,24.3,24.675,24.133,24.665,172653,0
2011-09-19,23.96,24.434,23.774,24.24,109164,0
2011-09-20,24.28,24.964,23.824,23.894,106729,0
2011-09-21,23.933,24.357,23.34,23.389,134695,0
2011-09-22,23.158,23.621,22.576,23.36,172931,0
2011-09-23,23.331,23.943,23.022,23.36,189953,0
2011-09-26,23.668,24.017,23.205,23.96,104279,0
2011-09-27,24.568,24.84,23.419,24.499,148841,0
2011-09-28,24.539,24.539,23.138,23.187,102560,0
2011-09-29,23.678,23.894,22.024,22.828,280001,0
2011-09-30,22.402,23.292,22.122,22.152,243963,0
2011-10-03,21.9,22.809,21.406,21.416,225045,0
2011-10-04,21.426,22.318,20.952,22.122,253166,0
2011-10-05,22.489,22.963,21.948,22.779,82837,0
2011-10-06,22.606,22.848,22.19,22.799,146409,0
2011-10-07,22.819,22.848,22.083,22.259,85170,0
2011-10-10,22.742,22.809,22.354,22.703,160375,0
2011-10-11,22.528,23.022,22.528,22.838,112079,0
2011-10-12,22.953,23.419,22.828,23.302,183413,0
2011-10-13,23.205,23.205,22.645,23.069,79653,0
2011-10-14,23.36,23.426,22.907,23.273,159940,0
2011-10-17,23.012,23.688,21.725,21.9,129939,0
2011-10-18,22.328,22.683,21.367,22.47,210761,0
2011-10-19,22.519,23.584,22.499,22.953,211798,0
2011-10-20,22.898,23.273,22.064,22.838,69872,0
2011-10-21,23.322,23.765,23.187,23.668,127304,0
2011-10-24,23.755,24.84,23.456,24.28,123509,0
2011-10-25,23.536,24.114,23.536,23.894,157060,0
2011-10-26,24.094,28.92,24.035,27.459,621012,0
2011-10-27,27.74,28.041,27.131,27.44,293213,0
2011-10-28,27.256,28.31,27.256,27.597,169288,0
2011-10-31,27.131,27.701,26.947,27.131,105630,0
2011-11-01,26.135,27.063,26.135,26.466,186577,0
2011-11-02,26.852,26.852,26.231,26.543,108298,0
2011-11-03,26.929,27.063,26.231,26.792,100122,0
2011-11-04,26.552,26.947,26.416,26.822,147596,0
2011-11-07,26.772,26.929,26.001,26.297,93778,0
2011-11-08,26.582,26.975,26.03,26.832,68375,0
2011-11-09,26.377,26.589,25.788,25.836,122322,0
2011-11-10,26.155,26.155,25.662,25.749,77807,0
2011-11-11,26.175,26.26,25.719,26.135,137164,0
2011-11-14,26.04,26.145,25.642,25.807,70844,0
2011-11-15,25.652,27.003,25.652,26.832,117540,0
2011-11-16,26.533,27.053,26.231,26.26,73245,0
2011-11-17,26.203,26.307,25.584,25.691,87089,0
2011-11-18,25.662,25.729,25.257,25.584,71362,0
2011-11-21,24.84,25.37,24.84,25.004,65987,0
2011-11-22,24.773,25.564,24.773,25.042,48167,0
2011-11-23,24.812,24.916,23.923,24.094,69952,0
2011-11-25,23.933,24.055,23.621,23.708,41903,0
2011-11-28,24.479,25.257,24.479,24.867,82163,0
2011-11-29,24.907,25.139,24.549,24.84,45238,0
2011-11-30,25.012,26.762,24.974,26.753,228806,0
2011-12-01,26.675,27.063,26.317,26.327,74378,0
2011-12-02,26.635,27.003,26.606,26.792,146671,0
2011-12-05,26.872,27.528,26.725,27.295,146992,0
2011-12-06,27.228,27.597,27.111,27.498,90795,0
2011-12-07,27.352,27.518,26.994,27.43,82481,0
2011-12-08,27.228,27.228,25.951,25.991,114712,0
2011-12-09,26.106,26.929,26.096,26.753,90254,0
2011-12-12,26.387,26.436,25.932,26.347,67064,0
2011-12-13,26.596,27.063,25.613,25.691,110426,0
2011-12-14,25.496,25.883,25.187,25.439,120266,0
2011-12-15,25.854,26.287,24.754,26.203,82992,0
2011-12-16,26.407,26.911,26.307,26.822,194676,0
2011-12-19,27.033,27.276,26.317,26.387,110221,0
2011-12-20,27.013,27.362,26.743,26.975,164076,0
2011-12-21,27.013,27.053,26.337,27.013,72685,0
2011-12-22,26.994,27.478,26.832,27.073,153951,0
2011-12-23,27.063,27.276,26.802,27.111,58114,0
2011-12-27,27.063,27.218,27.063,27.111,64208,0
2011-12-28,27.043,27.111,26.436,26.496,35393,0
2011-12-29,26.782,26.832,26.506,26.812,44307,0
2011-12-30,26.635,26.939,26.633,26.753,100967,0
2012-01-03,26.832,27.43,26.822,27.286,142119,0
2012-01-04,27.083,28.07,27.003,27.181,56758,0
2012-01-05,26.966,27.42,26.782,27.121,92596,0
2012-01-06,27.2,27.344,26.901,26.994,82146,0
2012-01-09,27.103,27.103,26.515,26.645,83664,0
2012-01-10,27.013,27.362,26.832,27.352,84604,0
2012-01-11,27.266,27.73,27.181,27.568,124729,0
2012-01-12,27.568,27.663,26.685,26.872,177360,0
2012-01-13,26.802,26.901,26.515,26.872,69633,0
2012-01-17,27.103,27.276,26.705,26.901,95229,0
2012-01-18,26.03,27.181,26.03,27.171,74860,0
2012-01-19,27.171,27.636,26.762,27.468,93736,0
2012-01-20,27.4,27.577,27.073,27.238,69787,0
2012-01-23,27.247,27.344,27.053,27.161,35235,0
2012-01-24,27.083,27.43,26.929,27.391,116574,0
2012-01-25,27.44,28.041,27.344,27.855,99305,0
2012-01-26,28.001,28.271,27.76,28.156,168950,0
2012-01-27,25.739,26.589,24.916,26.552,371889,0
2012-01-30,26.058,26.268,25.817,26.05,105190,0
2012-01-31,26.106,26.287,25.7,26.184,88683,0
2012-02-01,26.106,26.822,25.854,26.655,143360,0
2012-02-02,26.645,26.985,26.515,26.892,71430,0
2012-02-03,27.362,27.721,27.063,27.568,95274,0
2012-02-06,27.4,27.845,27.344,27.845,46533,0
2012-02-07,27.606,28.051,27.42,27.904,65342,0
2012-02-08,27.835,28.175,27.371,27.568,31241,0
2012-02-09,27.42,27.577,26.792,26.975,54324,0
2012-02-10,26.695,26.753,26.357,26.582,77152,0
2012-02-13,27.043,27.21,26.397,26.486,69558,0
2012-02-14,26.367,26.552,26.001,26.135,103650,0
2012-02-15,26.327,26.327,24.907,25.111,297808,0
2012-02-16,25.139,25.922,24.714,25.362,317264,0
2012-02-17,25.506,25.922,25.247,25.37,144447,0
2012-02-21,25.362,25.478,25.032,25.314,110373,0
2012-02-22,25.207,25.526,25.158,25.276,56062,0
2012-02-23,25.343,25.854,24.848,25.797,59554,0
2012-02-24,25.836,26.058,25.622,25.892,42877,0
2012-02-27,25.622,26.03,25.459,25.873,44828,0
2012-02-28,25.817,26.337,25.817,26.067,50838,0
2012-02-29,26.067,26.297,25.496,25.681,178407,0
2012-03-01,25.709,26.011,25.526,25.593,80043,0
2012-03-02,25.593,25.719,25.38,25.622,108981,0
2012-03-05,25.622,26.04,25.526,25.902,99484,0
2012-03-06,25.622,26.307,25.584,26.067,142138,0
2012-03-07,25.922,26.145,25.769,25.854,61371,0
2012-03-08,26.106,26.705,25.574,26.397,117381,0
2012-03-09,26.572,26.947,26.307,26.506,71115,0
2012-03-12,26.436,26.615,26.184,26.317,47119,0
2012-03-13,26.357,26.882,26.268,26.862,68396,0
2012-03-14,26.735,27.013,26.446,26.533,58769,0
2012-03-15,26.446,26.753,26.213,26.645,64017,0
2012-03-16,26.685,26.939,26.446,26.596,109485,0
2012-03-19,26.543,27.558,26.506,27.305,58474,0
2012-03-20,27.21,27.508,27.171,27.324,54187,0
2012-03-21,27.597,27.597,27.2,27.42,102138,0
2012-03-22,27.305,27.43,26.782,27.371,43266,0
2012-03-23,27.228,27.76,27.218,27.701,62244,0
2012-03-26,27.769,28.601,27.673,28.553,124827,0
2012-03-27,28.582,28.99,28.251,28.804,119001,0
2012-03-28,28.97,28.97,28.399,28.582,57100,0
2012-03-29,28.109,28.534,28.109,28.485,50533,0
2012-03-30,28.705,28.705,28.156,28.165,80003,0
2012-04-02,28.041,28.735,27.924,28.505,63728,0
2012-04-03,28.417,28.553,28.1,28.301,60891,0
2012-04-04,27.924,28.804,27.266,27.568,96200,0
2012-04-05,27.334,27.381,26.882,27.2,42341,0
2012-04-09,26.782,27.131,26.426,26.515,75733,0
2012-04-10,26.506,26.715,26.184,26.307,114492,0
2012-04-11,26.596,26.705,26.426,26.655,110681,0
2012-04-12,26.665,27.161,26.645,26.802,54149,0
2012-04-13,26.635,26.782,25.343,25.584,191072,0
2012-04-16,25.622,26.125,25.276,25.817,63084,0
2012-04-17,26.077,26.665,25.863,26.407,76592,0
2012-04-18,26.307,26.407,25.554,25.769,55366,0
2012-04-19,25.826,26.001,25.247,25.729,86128,0
2012-04-20,26.203,28.854,25.961,28.725,433272,0
2012-04-23,28.194,28.677,27.895,28.021,168534,0
2012-04-24,27.934,28.301,27.577,27.673,114646,0
2012-04-25,28.041,28.667,27.924,28.648,173389,0
2012-04-26,28.611,28.89,28.33,28.834,177038,0
2012-04-27,29.801,35.087,29.801,34.848,538336,0
2012-04-30,34.635,35.048,34.403,34.442,206985,0
2012-05-01,34.325,34.935,34.101,34.179,225094,0
2012-05-02,33.861,34.101,33.165,33.938,145252,0
2012-05-03,33.822,33.91,33.145,33.553,82156,0
2012-05-04,33.474,33.474,32.884,32.941,84016,0
2012-05-07,32.893,33.957,32.642,33.696,68331,0
2012-05-08,33.368,34.006,33.192,33.91,76325,0
2012-05-09,33.454,33.802,33.23,33.533,78411,0
2012-05-10,33.646,34.189,33.388,33.755,55883,0
2012-05-11,33.493,33.851,33.175,33.686,79648,0
2012-05-14,33.221,33.736,33.155,33.416,120002,0
2012-05-15,33.309,33.543,32.941,33.107,74886,0
2012-05-16,33.319,33.493,32.961,33.107,87838,0
2012-05-17,33.059,33.212,32.362,32.458,54080,0
2012-05-18,32.362,32.507,31.686,31.705,106139,0
2012-05-21,31.754,32.188,31.077,32.012,148449,0
2012-05-22,32.062,32.256,31.386,31.734,99012,0
2012-05-23,31.309,31.637,30.951,31.627,81519,0
2012-05-24,31.627,31.724,31.048,31.501,61179,0
2012-05-25,31.547,31.907,31.133,31.482,77255,0
2012-05-29,31.597,32.236,31.547,31.974,67927,0
2012-05-30,31.557,31.715,31.221,31.23,76795,0
2012-05-31,31.376,32.208,30.651,31.656,118811,0
2012-06-01,30.951,31.356,30.584,30.632,120356,0
2012-06-04,30.671,30.998,30.389,30.506,108639,0
2012-06-05,30.3,30.881,30.012,30.457,138691,0
2012-06-06,30.748,31.116,30.534,30.842,119366,0
2012-06-07,31.327,31.464,30.7,31.008,81794,0
2012-06-08,30.833,32.082,30.814,31.435,119781,0
2012-06-11,31.705,31.878,31.201,31.617,130053,0
2012-06-12,31.813,32.439,31.519,32.178,100853,0
2012-06-13,32.208,32.729,32.208,32.536,192799,0
2012-06-14,32.662,33.339,32.344,33.117,107267,0
2012-06-15,32.991,33.444,32.991,33.349,178088,0
2012-06-18,33.088,33.929,32.951,33.755,101117,0
2012-06-19,33.957,35.087,33.832,34.306,143021,0
2012-06-20,34.451,34.731,33.765,34.209,76534,0
2012-06-21,34.11,34.432,33.628,33.773,114381,0
2012-06-22,34.062,34.955,33.783,34.838,195344,0
2012-06-25,34.269,34.625,34.062,34.239,47767,0
2012-06-26,34.306,34.306,33.871,33.9,64657,0
2012-06-27,33.9,34.072,33.608,33.957,116874,0
2012-06-28,33.783,34.306,33.444,34.306,89641,0
2012-06-29,34.818,35.872,34.508,35.773,150704,0
2012-07-02,35.949,37.68,35.833,37.65,144326,0
2012-07-03,37.593,38.404,37.13,38.106,158020,0
2012-07-05,38.183,38.326,37.621,37.805,122504,0
2012-07-06,37.342,37.708,37.101,37.323,109622,0
2012-07-09,37.379,37.778,37.303,37.738,183511,0
2012-07-10,38.067,38.136,37.361,37.554,89324,0
2012-07-11,37.612,37.969,37.332,37.584,67400,0
2012-07-12,37.352,37.787,37.13,37.64,89343,0
2012-07-13,37.854,38.84,37.718,38.279,231455,0
2012-07-16,38.106,38.317,37.805,38.087,90908,0
2012-07-17,38.096,38.61,37.612,38.379,72543,0
2012-07-18,38.414,39.235,38.298,38.494,110735,0
2012-07-19,38.79,38.909,37.903,38.067,144656,0
2012-07-20,37.65,37.65,35.881,36.038,175107,0
2012-07-23,35.37,35.698,34.575,35.292,245800,0
2012-07-24,35.475,35.475,34.508,34.77,203244,0
2012-07-25,35.029,35.475,34.721,35.155,106585,0
2012-07-26,35.773,36.009,34.925,35.651,129529,0
2012-07-27,33.553,36.666,33.289,35.495,388005,0
2012-07-30,35.34,35.514,34.799,35.048,181178,0
2012-07-31,34.615,35.321,34.306,34.508,172990,0
2012-08-01,34.683,35.01,34.508,34.605,126365,0
2012-08-02,34.297,35.01,34.297,34.711,55047,0
2012-08-03,35.254,36.356,35.146,36.075,76822,0
2012-08-06,36.075,36.656,35.708,36.075,70761,0
2012-08-07,36.181,36.549,35.989,36.047,56671,0
2012-08-08,35.773,36.781,34.585,36.557,104865,0
2012-08-09,36.549,36.838,36.141,36.577,44365,0
2012-08-10,36.248,36.248,35.039,36.029,98028,0
2012-08-13,35.843,36.539,35.773,36.394,121863,0
2012-08-14,36.646,36.945,36.288,36.586,95140,0
2012-08-15,36.385,37.235,36.385,37.186,51792,0
2012-08-16,37.003,37.584,35.881,37.477,58347,0
2012-08-17,37.313,38.269,37.12,38.212,53715,0
2012-08-20,38.212,38.212,37.352,37.728,39718,0
2012-08-21,37.708,38.474,37.36,37.467,56328,0
2012-08-22,37.283,37.67,37.025,37.148,39400,0
2012-08-23,37.052,37.148,36.5,36.974,50030,0
2012-08-24,36.567,37.225,36.376,36.925,37562,0
2012-08-27,36.964,37.168,36.471,37.12,54885,0
2012-08-28,36.945,37.584,36.577,36.734,89636,0
2012-08-29,36.714,37.166,36.258,36.838,50757,0
2012-08-30,36.586,36.666,36.079,36.442,38107,0
2012-08-31,36.838,36.838,35.773,36.228,94956,0
2012-09-04,36.228,37.216,35.833,37.033,96586,0
2012-09-05,36.772,37.216,36.029,36.104,152533,0
2012-09-06,36.199,37.225,35.92,36.935,179140,0
2012-09-07,37.157,37.225,35.514,35.703,145884,0
2012-09-10,35.651,35.793,33.948,35.039,259333,0
2012-09-11,34.239,34.702,34.006,34.13,230746,0
2012-09-12,34.384,34.585,33.513,33.841,132240,0
2012-09-13,34.229,35.155,33.7,34.488,188255,0
2012-09-14,34.78,35.264,34.179,34.398,122391,0
2012-09-17,34.189,35.205,33.92,35.029,97011,0
2012-09-18,34.886,35.718,34.886,35.495,98246,0
2012-09-19,35.475,36.085,35.225,35.823,95068,0
2012-09-20,35.533,35.833,33.716,35.67,101289,0
2012-09-21,36.132,36.636,35.68,35.999,273483,0
2012-09-24,35.813,36.974,34.945,36.772,79057,0
2012-09-25,34.818,36.308,34.818,35.126,200973,0
2012-09-26,35.67,36.151,34.945,35.097,77790,0
2012-09-27,35.146,35.514,34.635,35.205,138492,0
2012-09-28,34.974,35.195,34.635,34.731,97161,0
2012-10-01,35.155,36.974,35.155,36.626,229149,0
2012-10-02,37.013,37.245,36.278,36.51,121638,0
2012-10-03,36.481,36.725,35.763,36.432,130975,0
2012-10-04,36.646,37.176,36.328,36.714,87831,0
2012-10-05,36.743,37.361,36.626,36.695,96191,0
2012-10-08,36.422,36.646,35.767,35.783,43150,0
2012-10-09,35.718,35.969,34.692,35.136,101191,0
2012-10-10,35.165,35.552,34.886,35.34,49059,0
2012-10-11,35.621,35.745,34.887,35.591,85664,0
2012-10-12,35.718,36.199,35.058,35.165,67598,0
2012-10-15,35.38,35.872,34.808,35.087,67739,0
2012-10-16,35.185,35.901,35.053,35.852,77566,0
2012-10-17,35.813,37.092,35.813,36.346,67698,0
2012-10-18,36.346,36.5,35.107,35.813,71496,0
2012-10-19,35.455,35.999,34.535,34.702,120258,0
2012-10-22,34.625,35.389,34.219,35.225,68960,0
2012-10-23,35.058,35.269,34.423,35.097,134701,0
2012-10-24,35.36,35.36,32.178,33.202,410606,0
2012-10-25,33.378,34.016,33.136,33.755,85456,0
2012-10-26,33.792,35.225,33.676,34.858,185264,0
2012-10-31,34.983,35.803,34.896,35.562,136883,0
2012-11-01,35.641,36.781,35.533,36.218,195802,0
2012-11-02,36.238,36.79,35.745,35.92,185461,0
2012-11-05,35.881,36.93,35.389,36.113,162629,0
2012-11-06,36.208,36.925,35.833,35.911,94060,0
2012-11-07,35.523,35.523,33.891,34.905,145591,0
2012-11-08,34.955,36.461,34.955,35.939,184636,0
2012-11-09,35.881,36.065,35.195,35.398,100282,0
2012-11-12,35.417,35.698,34.663,34.877,104132,0
2012-11-13,34.77,35.485,34.413,34.741,81818,0
2012-11-14,34.925,35.087,34.092,34.288,85136,0
2012-11-15,34.325,34.663,33.435,33.822,128190,0
2012-11-16,34.413,34.413,33.444,33.736,92667,0
2012-11-19,34.062,34.575,33.948,34.575,61755,0
2012-11-20,34.442,35.282,34.315,35.282,70729,0
2012-11-21,35.436,35.495,34.945,35.465,34950,0
2012-11-23,35.641,35.754,35.235,35.562,31381,0
2012-11-26,35.533,35.891,35.495,35.891,59393,0
2012-11-27,35.901,36.075,35.436,35.651,61746,0
2012-11-28,35.389,35.833,34.905,35.763,62236,0
2012-11-29,35.773,37.166,35.73,36.52,122486,0
2012-11-30,36.675,36.695,36.268,36.49,141852,0
2012-12-03,36.666,36.666,35.881,36.065,72867,0
2012-12-04,35.465,36.161,34.905,35.611,139404,0
2012-12-05,35.823,35.938,35.029,35.591,62831,0
2012-12-06,35.66,35.69,35.254,35.631,40597,0
2012-12-07,35.781,37.196,35.781,36.915,187514,0
2012-12-10,36.866,37.457,36.646,36.954,101233,0
2012-12-11,37.216,37.903,37.033,37.631,74967,0
2012-12-12,37.467,37.718,36.866,36.886,83563,0
2012-12-13,35.989,36.675,35.852,36.113,85651,0
2012-12-14,35.911,36.376,35.311,35.523,91304,0
2012-12-17,35.726,36.258,35.426,36.248,78893,0
2012-12-18,36.268,37.206,35.798,37.166,95856,0
2012-12-19,37.293,37.293,35.621,36.848,98615,0
2012-12-20,36.714,37.235,36.151,36.549,114072,0
2012-12-21,36.095,36.394,35.195,35.969,246201,0
2012-12-24,36.019,36.268,35.621,36.038,23744,0
2012-12-26,36.019,36.161,35.311,35.939,83706,0
2012-12-27,36.047,36.047,34.535,35.274,129281,0
2012-12-28,34.965,36.009,34.915,35.34,126202,0
2012-12-31,34.808,35.939,33.967,35.872,124821,0
2013-01-02,36.743,36.993,35.881,36.567,281334,0
2013-01-03,35.773,36.983,35.773,36.471,132502,0
2013-01-04,36.705,36.915,35.833,36.412,110837,0
2013-01-07,36.734,36.734,36.075,36.238,69397,0
2013-01-08,36.161,36.808,35.773,36.734,123728,0
2013-01-09,36.743,37.428,36.5,37.062,175436,0
2013-01-10,37.621,38.106,36.743,37.978,184193,0
2013-01-11,38.087,38.712,38.047,38.674,129055,0
2013-01-14,38.484,38.722,37.467,37.66,66200,0
2013-01-15,37.332,38.165,37.332,37.854,60432,0
2013-01-16,37.844,38.193,37.352,37.942,57968,0
2013-01-17,38.173,38.83,37.313,37.516,120610,0
2013-01-18,37.398,37.854,37.398,37.844,75102,0
2013-01-22,37.932,38.067,37.516,37.998,42794,0
2013-01-23,38.077,38.077,37.438,37.487,36390,0
2013-01-24,37.507,39.16,37.273,39.062,97591,0
2013-01-25,39.16,39.43,38.26,38.58,77005,0
2013-01-28,38.523,38.77,38.183,38.326,57450,0
2013-01-29,38.326,38.444,37.602,38.364,87762,0
2013-01-30,38.298,38.454,36.993,37.052,144127,0
2013-01-31,37.101,38.674,37.023,37.438,113616,0
2013-02-01,40.127,43.491,39.981,42.823,902101,0
2013-02-04,42.641,43.184,41.906,42.059,417909,0
2013-02-05,42.641,43.184,42.175,42.581,245120,0
2013-02-06,42.398,42.841,41.672,42.264,208249,0
2013-02-07,42.371,42.474,41.334,42.303,123469,0
2013-02-08,42.378,42.398,41.848,42.059,68677,0
2013-02-11,41.935,41.992,41.392,41.46,67347,0
2013-02-12,41.549,42.205,41.287,41.682,179023,0
2013-02-13,42.293,42.293,41.672,42.068,125327,0
2013-02-14,41.867,42.225,41.79,42.002,80899,0
2013-02-15,42.205,42.225,41.643,41.731,195653,0
2013-02-19,41.867,42.532,41.791,42.059,162250,0
2013-02-20,41.964,42.088,40.726,40.91,170698,0
2013-02-21,41.122,41.441,40.638,41.277,143277,0
2013-02-22,41.558,42.117,41.102,42.078,147983,0
2013-02-25,40.234,42.293,40.057,40.244,375413,0
2013-02-26,40.552,41.044,40.224,40.901,183186,0
2013-02-27,40.552,41.387,40.518,40.774,94494,0
2013-02-28,40.619,41.392,40.619,41.015,119965,0
2013-03-01,40.611,41.75,40.435,41.54,125450,0
2013-03-04,41.549,41.711,40.793,41.54,114981,0
2013-03-05,41.935,42.601,41.682,42.175,123065,0
2013-03-06,42.378,42.378,41.431,41.633,101894,0
2013-03-07,41.76,42.039,41.402,41.857,89497,0
2013-03-08,42.426,43.673,42.117,43.51,319034,0
2013-03-11,43.617,45.057,43.617,44.283,369333,0
2013-03-12,44.313,45.136,44.013,44.506,179188,0
2013-03-13,44.94,45.888,44.487,45.685,236325,0
2013-03-14,45.714,45.714,44.778,45.146,182689,0
2013-03-15,45.355,45.624,44.557,44.846,182197,0
2013-03-18,44.023,45.077,43.617,44.545,120976,0
2013-03-19,44.545,45.185,43.654,45.057,139574,0
2013-03-20,45.57,46.208,44.855,45.192,92978,0
2013-03-21,44.864,45.59,44.352,45.405,93946,0
2013-03-22,45.26,45.355,44.883,45.222,98431,0
2013-03-25,45.306,45.801,45.018,45.483,160590,0
2013-03-26,45.821,45.821,45.222,45.744,97817,0
2013-03-27,45.522,45.908,45.037,45.503,85183,0
2013-03-28,45.657,46.391,45.28,45.752,171991,0
2013-04-01,45.493,45.995,44.864,45.483,146284,0
2013-04-02,45.937,46.729,44.921,45.801,104163,0
2013-04-03,45.762,45.966,44.023,44.225,136518,0
2013-04-04,44.421,46.147,44.064,46.054,151690,0
2013-04-05,45.185,45.685,44.64,45.61,104448,0
2013-04-08,45.831,46.632,45.297,46.237,144056,0
2013-04-09,46.324,47.811,46.278,47.058,186490,0
2013-04-10,47.184,47.184,46.489,46.729,122041,0
2013-04-11,46.808,47.273,46.14,46.671,109102,0
2013-04-12,45.695,45.849,43.763,44.283,307343,0
2013-04-15,43.897,44.874,43.326,43.53,216859,0
2013-04-16,43.743,44.225,43.199,44.08,87311,0
2013-04-17,43.781,44.013,42.351,42.767,119259,0
2013-04-18,42.958,44.129,42.542,43.365,140695,0
2013-04-19,43.356,44.381,42.313,43.5,148835,0
2013-04-22,42.823,43.267,42.205,42.88,128475,0
2013-04-23,43.027,43.491,42.532,43.201,155174,0
2013-04-24,43.067,43.491,42.918,43.125,57994,0
2013-04-25,43.194,43.703,42.86,43.115,122184,0
2013-04-26,40.513,41.431,39.14,39.972,416997,0
2013-04-29,40.028,41.258,40.028,41.025,331814,0
2013-04-30,40.842,41.277,40.204,41.277,280564,0
2013-05-01,41.064,41.064,40.328,40.687,212932,0
2013-05-02,40.92,41.799,40.726,41.691,115096,0
2013-05-03,42.407,42.967,41.392,41.53,181034,0
2013-05-06,41.431,42.343,41.219,41.964,117212,0
2013-05-07,42.283,43.491,42.068,43.461,156118,0
2013-05-08,43.201,44.158,42.977,44.138,182127,0
2013-05-09,43.936,44.202,43.34,44.138,141277,0
2013-05-10,44.469,44.788,43.873,44.778,178903,0
2013-05-13,44.479,45.405,44.479,45.355,191656,0
2013-05-14,45.316,45.685,44.94,45.493,268560,0
2013-05-15,45.335,45.345,44.7,44.999,130765,0
2013-05-16,44.818,45.306,43.654,43.946,163746,0
2013-05-17,44.051,44.188,43.452,43.85,154948,0
2013-05-20,43.635,43.916,43.115,43.194,84046,0
2013-05-21,43.287,43.287,42.562,42.758,299597,0
2013-05-22,42.721,43.267,41.52,42.068,174158,0
2013-05-23,41.78,42.611,41.51,42.088,107238,0
2013-05-24,41.916,42.613,41.691,42.205,54098,0
2013-05-28,42.711,43.491,42.127,43.184,105570,0
2013-05-29,42.948,43.607,42.493,43.22,211890,0
2013-05-30,43.385,43.577,42.532,42.795,74828,0
2013-05-31,42.552,43.135,42.313,42.552,92857,0
2013-06-03,42.572,43.154,42.107,43.076,116206,0
2013-06-04,43.277,43.491,42.631,43.125,138704,0
2013-06-05,43.027,43.371,41.992,42.283,58829,0
2013-06-06,42.378,43.007,41.848,43.007,64205,0
2013-06-07,43.027,43.772,42.691,43.027,108401,0
2013-06-10,43.277,43.296,42.398,42.958,119376,0
2013-06-11,42.493,44.562,41.906,44.158,127051,0
2013-06-12,44.371,44.526,43.5,43.85,79900,0
2013-06-13,43.743,44.903,43.743,44.855,111097,0
2013-06-14,44.728,45.185,44.581,44.989,104155,0
2013-06-17,45.289,45.385,44.883,45.106,78991,0
2013-06-18,45.222,45.415,44.893,45.335,68068,0
2013-06-19,45.192,45.405,44.08,44.371,99445,0
2013-06-20,43.801,44.855,43.365,43.879,114586,0
2013-06-21,44.071,45.067,44.071,44.496,184941,0
2013-06-24,44.023,45.365,43.367,44.883,84564,0
2013-06-25,45.242,45.242,43.955,44.526,137462,0
2013-06-26,44.728,45.175,44.143,44.846,92187,0
2013-06-27,45.185,45.232,44.728,45.155,110641,0
2013-06-28,45.126,46.382,44.959,45.937,183183,0
2013-07-01,46.044,46.963,45.789,46.758,76714,0
2013-07-02,46.593,46.905,45.705,46.324,49333,0
2013-07-03,46.072,46.837,45.639,46.208,24953,0
2013-07-05,46.991,47.717,46.315,47.668,51087,0
2013-07-08,47.678,48.095,47.649,47.889,83808,0
2013-07-09,48.057,48.807,47.265,48.721,111865,0
2013-07-10,48.588,49.061,48.443,48.955,51211,0
2013-07-11,49.224,50.007,48.974,49.709,96666,0
2013-07-12,49.322,50.123,48.876,48.886,76229,0
2013-07-15,49.07,49.815,48.076,48.414,171081,0
2013-07-16,48.5,48.726,47.793,48.103,78808,0
2013-07-17,48.037,48.443,47.645,48.285,72256,0
2013-07-18,48.518,48.528,47.939,48.345,104510,0
2013-07-19,48.103,48.75,48.103,48.626,82953,0
2013-07-22,48.047,48.313,46.567,47.869,137653,0
2013-07-23,48.047,48.325,47.223,48.295,88789,0
2013-07-24,48.404,48.404,47.601,47.658,112467,0
2013-07-25,47.725,49.67,47.301,47.783,211215,0
2013-07-26,38.563,41.074,38.434,40.097,1102924,0
2013-07-29,40.175,40.687,39.1,39.508,254352,0
2013-07-30,39.517,39.989,39.225,39.933,137938,0
2013-07-31,39.943,40.832,39.875,40.706,176704,0
2013-08-01,40.571,40.784,39.372,39.604,250567,0
2013-08-02,39.614,39.672,38.928,39.343,224043,0
2013-08-05,39.402,39.541,38.879,39.035,97271,0
2013-08-06,38.82,39.333,38.284,39.255,260394,0
2013-08-07,38.968,40.117,38.968,39.575,212960,0
2013-08-08,40.067,40.067,38.571,39.14,85593,0
2013-08-09,39.17,39.575,38.571,38.702,43489,0
2013-08-12,38.464,39.623,38.464,39.604,80636,0
2013-08-13,39.556,39.601,38.702,39.284,58284,0
2013-08-14,39.16,39.474,39.035,39.245,63621,0
2013-08-15,38.79,38.944,38.126,38.345,105280,0
2013-08-16,38.027,38.183,37.438,37.913,108458,0
2013-08-19,37.922,39.284,37.922,38.909,134418,0
2013-08-20,38.968,39.836,38.869,39.691,94558,0
2013-08-21,39.459,39.989,39.188,39.488,63282,0
2013-08-22,39.584,40.137,39.584,39.963,43672,0
2013-08-23,39.913,40.328,39.517,39.933,99984,0
2013-08-26,40.338,40.842,39.769,39.885,82558,0
2013-08-27,39.412,39.953,39.08,39.274,77828,0
2013-08-28,38.919,39.392,38.414,38.494,66822,0
2013-08-29,38.24,38.478,37.68,37.883,186223,0
2013-08-30,37.814,38.202,37.66,37.883,99757,0
2013-09-03,38.202,38.674,37.68,37.959,117635,0
2013-09-04,37.969,39.382,37.969,38.8,67940,0
2013-09-05,38.879,39.623,38.8,39.016,105369,0
2013-09-06,39.053,39.188,38.106,38.741,114594,0
2013-09-09,38.741,39.575,38.24,39.556,85994,0
2013-09-10,39.614,40.107,39.44,40.028,95587,0
2013-09-11,40.057,40.415,40.057,40.244,83488,0
2013-09-12,40.165,40.165,39.071,39.584,64114,0
2013-09-13,39.72,39.836,38.978,39.13,95764,0
2013-09-16,39.402,39.517,38.732,39.016,199234,0
2013-09-17,39.016,39.422,38.77,39.343,140936,0
2013-09-18,39.225,39.623,38.674,39.255,139807,0
2013-09-19,39.255,40.156,38.958,39.691,96538,0
2013-09-20,39.72,40.802,39.652,40.611,149732,0
2013-09-23,40.204,40.745,39.923,40.463,148569,0
2013-09-24,40.628,40.842,40.057,40.473,120589,0
2013-09-25,40.435,40.812,40.165,40.435,123023,0
2013-09-26,40.552,40.619,40.097,40.454,111699,0
2013-09-27,40.165,40.891,39.691,40.097,144716,0
2013-09-30,39.72,40.774,39.546,40.726,72295,0
2013-10-01,40.591,40.842,40.137,40.415,119248,0
2013-10-02,40.067,40.571,39.797,39.885,89565,0
2013-10-03,39.7,39.797,38.83,38.919,88737,0
2013-10-04,38.82,39.12,38.279,38.326,216984,0
2013-10-07,38.307,38.307,37.225,37.398,216053,0
2013-10-08,37.398,38.183,37.379,37.758,156869,0
2013-10-09,37.768,38.279,37.507,37.621,155572,0
2013-10-10,38.057,38.057,37.64,37.728,150603,0
2013-10-11,37.487,38.424,37.196,38.289,128558,0
2013-10-14,38.25,38.571,37.978,38.317,174137,0
2013-10-15,38.136,38.958,37.708,37.834,162376,0
2013-10-16,37.834,38.647,37.303,37.64,456926,0
2013-10-17,37.398,37.718,35.813,36.856,395803,0
2013-10-18,37.023,37.68,36.636,36.964,270350,0
2013-10-21,36.964,37.536,36.596,37.467,193986,0
2013-10-22,37.467,37.903,36.577,36.818,310169,0
2013-10-23,34.159,34.565,31.048,31.327,1509170,0
2013-10-24,31.869,33.388,31.181,33.212,417004,0
2013-10-25,33.543,33.581,33.001,33.464,167636,0
2013-10-28,33.444,34.555,33.444,34.451,263524,0
2013-10-29,34.808,34.808,34.432,34.615,178304,0
2013-10-30,34.555,34.702,34.14,34.354,123178,0
2013-10-31,34.76,34.935,34.288,34.545,123122,0
2013-11-01,34.516,34.545,33.736,33.783,304998,0
2013-11-04,34.818,35.69,34.697,35.001,215389,0
2013-11-05,34.818,34.818,33.736,34.072,96495,0
2013-11-06,34.525,34.535,33.832,33.832,87394,0
2013-11-07,33.91,34.297,33.646,33.841,100527,0
2013-11-08,33.812,34.451,33.656,34.082,132901,0
2013-11-11,34.12,34.673,33.851,34.082,114378,0
2013-11-12,34.159,34.46,33.628,34.279,130831,0
2013-11-13,34.159,34.279,33.812,34.209,108078,0
2013-11-14,34.159,34.585,33.802,34.14,49540,0
2013-11-15,34.072,34.325,33.746,34.11,181511,0
2013-11-18,34.239,34.525,33.773,34.239,184922,0
2013-11-19,34.306,34.731,33.927,34.14,216865,0
2013-11-20,34.149,34.789,33.841,34.315,233327,0
2013-11-21,34.364,34.673,34.062,34.325,146551,0
2013-11-22,33.9,34.913,33.9,34.644,77505,0
2013-11-25,34.644,34.915,34.335,34.605,179648,0
2013-11-26,34.535,34.828,34.325,34.75,116456,0
2013-11-27,34.731,35.185,34.516,35.039,100217,0
2013-11-29,35.264,35.446,34.635,34.789,48947,0
2013-12-02,34.76,34.935,34.279,34.565,115628,0
2013-12-03,34.469,34.818,34.344,34.635,108843,0
2013-12-04,34.585,34.818,34.46,34.555,125558,0
2013-12-05,34.288,35.058,34.288,34.896,88425,0
2013-12-06,35.254,35.631,34.896,35.264,103630,0
2013-12-09,35.205,35.69,35.039,35.651,131143,0
2013-12-10,35.533,35.533,34.488,34.711,181819,0
2013-12-11,34.555,34.555,34.13,34.199,94012,0
2013-12-12,34.189,34.219,33.861,34.016,96221,0
2013-12-13,34.13,35.039,33.881,34.808,142764,0
2013-12-16,34.858,35.595,34.565,35.264,101058,0
2013-12-17,35.155,35.793,35.155,35.773,134451,0
2013-12-18,35.773,36.019,34.199,36.019,85427,0
2013-12-19,36.298,36.705,35.773,36.029,129176,0
2013-12-20,36.171,36.818,34.692,36.734,221845,0
2013-12-23,36.945,37.313,36.549,37.082,122351,0
2013-12-24,36.983,37.448,36.787,37.196,28511,0
2013-12-26,37.263,37.689,37.157,37.631,112414,0
2013-12-27,37.778,38.394,37.602,38.298,139106,0
2013-12-30,38.26,38.82,38.24,38.81,133521,0
2013-12-31,38.82,39.062,38.619,38.684,331889,0
2014-01-02,38.454,38.909,38.173,38.732,139572,0
2014-01-03,38.702,39,38.566,38.702,227268,0
2014-01-06,38.859,39.875,38.674,39.73,210366,0
2014-01-07,39.913,41.064,39.498,41.054,226330,0
2014-01-08,40.995,40.995,37.854,40.784,322994,0
2014-01-09,40.872,41.102,40.273,40.735,191128,0
2014-01-10,40.852,42.011,40.687,41.974,164548,0
2014-01-13,41.799,41.896,39.778,41.402,322476,0
2014-01-14,41.249,42.205,41.199,41.799,101771,0
2014-01-15,41.79,43.047,41.78,42.831,185441,0
2014-01-16,42.601,43.257,42.522,43.105,99075,0
2014-01-17,43.164,43.385,42.86,43.105,125558,0
2014-01-21,43.135,43.801,42.967,43.52,170029,0
2014-01-22,43.654,43.973,42.512,42.671,239116,0
2014-01-23,42.552,42.641,41.799,41.964,210570,0
2014-01-24,41.364,42.323,40.764,41.093,200952,0
2014-01-27,41.064,41.324,39.604,39.672,239841,0
2014-01-28,39.806,40.204,39.216,39.71,189471,0
2014-01-29,39.343,40.146,38.444,38.494,214707,0
2014-01-30,37.708,38.444,36.328,36.781,923058,0
2014-01-31,33.155,38.047,32.507,36.905,1149351,0
2014-02-03,36.705,36.848,35.097,35.73,389705,0
2014-02-04,35.735,35.92,34.882,35.087,325277,0
2014-02-05,34.991,36.381,34.488,35.881,273961,0
2014-02-06,35.989,35.989,35.095,35.735,280490,0
2014-02-07,35.718,36.258,35.523,35.783,214881,0
2014-02-10,35.66,36.019,35.219,35.843,184985,0
2014-02-11,35.773,36.52,35.533,36.49,171713,0
2014-02-12,36.606,37.303,36.452,37.225,172845,0
2014-02-13,37.013,37.564,36.772,37.379,128024,0
2014-02-14,37.361,37.497,36.752,37.225,146468,0
2014-02-18,37.418,37.883,37.342,37.689,167224,0
2014-02-19,37.507,37.805,37.216,37.418,312409,0
2014-02-20,37.408,38.307,37.245,38.155,168878,0
2014-02-21,38.374,38.374,37.332,37.748,174098,0
2014-02-24,37.932,38.221,37.157,37.708,136612,0
2014-02-25,37.67,37.797,37.186,37.418,123811,0
2014-02-26,37.398,37.689,37.052,37.361,199416,0
2014-02-27,37.457,37.893,37.023,37.854,116045,0
2014-02-28,36.734,37.14,36.09,36.695,303691,0
2014-03-03,36.403,36.848,36.228,36.452,111784,0
2014-03-04,36.886,37.932,36.886,37.408,257733,0
2014-03-05,37.313,37.67,37.12,37.593,151683,0
2014-03-06,37.379,37.883,37.337,37.718,130262,0
2014-03-07,38.674,38.674,37.166,37.778,62429,0
2014-03-10,37.863,38.39,37.477,37.951,99677,0
2014-03-11,38.067,38.313,37.379,37.718,100842,0
2014-03-12,38.376,38.42,37.37,37.612,84188,0
2014-03-13,37.65,37.797,36.695,37.157,223966,0
2014-03-14,36.964,37.457,36.856,37.023,76267,0
2014-03-17,37.157,37.68,36.983,37.487,63791,0
2014-03-18,37.37,38.45,37.368,38.336,121351,0
2014-03-19,38.26,38.647,37.834,38.355,119984,0
2014-03-20,38.326,38.414,38.008,38.193,85403,0
2014-03-21,38.394,38.414,37.092,37.253,160261,0
2014-03-24,37.398,37.787,36.248,36.586,121171,0
2014-03-25,36.695,37.072,35.823,36.122,88205,0
2014-03-26,36.461,36.53,35.793,36.318,178095,0
2014-03-27,36.422,37.389,35.843,36.685,186909,0
2014-03-28,37.003,37.64,36.014,36.606,192012,0
2014-03-31,37.235,38.087,36.705,37.593,151484,0
2014-04-01,37.748,38.326,37.245,38.25,97643,0
2014-04-02,38.355,38.732,37.748,38.364,86199,0
2014-04-03,37.942,38.336,37.477,37.998,51254,0
2014-04-04,38.165,38.165,35.813,36.695,222373,0
2014-04-07,35.823,38.183,35.66,38.126,184945,0
2014-04-08,38.269,39.392,37.631,39.188,186517,0
2014-04-09,39.459,40.405,38.81,40.008,179111,0
2014-04-10,39.998,40.493,37.814,38.027,137214,0
2014-04-11,37.805,39.09,37.062,38.978,216183,0
2014-04-14,38.889,39.198,37.245,37.738,164259,0
2014-04-15,37.873,38.146,36.132,37.13,107920,0
2014-04-16,37.303,37.807,36.876,37.332,86574,0
2014-04-17,37.206,38.165,37.157,37.873,100058,0
2014-04-21,38.188,38.61,37.403,38.165,103616,0
2014-04-22,38.155,38.523,37.824,37.913,221517,0
2014-04-23,37.932,38.269,37.477,38.008,195197,0
2014-04-24,38.193,38.285,36.886,37.516,182914,0
2014-04-25,35.763,40.087,35.552,37.699,307444,0
2014-04-28,38.364,39.923,37.998,39.469,236987,0
2014-04-29,39.759,40.254,39.207,39.314,197155,0
2014-04-30,39.17,39.343,38.59,39.265,146112,0
2014-05-01,39.207,40.097,38.8,39.691,242106,0
2014-05-02,39.44,40.234,39.44,39.875,115444,0
2014-05-05,39.691,40.028,38.899,39.352,143356,0
2014-05-06,39.16,39.769,38.484,38.751,106223,0
2014-05-07,38.919,38.958,37.913,38.879,77514,0
2014-05-08,38.684,39.816,38.513,38.61,66555,0
2014-05-09,38.25,39.402,38.25,39.274,67589,0
2014-05-12,39.614,40.532,39.035,40.165,114692,0
2014-05-13,40.91,43.306,40.872,43.086,324857,0
2014-05-14,42.87,43.201,41.307,42.225,129412,0
2014-05-15,41.984,42.361,41.643,41.974,111879,0
2014-05-16,41.867,42.407,41.567,42.127,112197,0
2014-05-19,41.838,42.581,41.701,42.146,79626,0
2014-05-20,42.156,42.205,40.852,40.852,208412,0
2014-05-21,41.19,41.229,40.277,40.405,113393,0
2014-05-22,40.328,40.591,39.998,40.254,121857,0
2014-05-23,40.387,40.473,40.117,40.377,89636,0
2014-05-27,40.463,41.112,40.463,40.754,160364,0
2014-05-28,40.552,40.552,39.537,40.107,135221,0
2014-05-29,40.117,41.064,39.74,40.591,107568,0
2014-05-30,40.706,40.911,39.97,40.047,102950,0
2014-06-02,40.347,40.774,39.698,40.503,156247,0
2014-06-03,40.425,40.848,40.396,40.706,152373,0
2014-06-04,40.601,40.902,40.136,40.337,126818,0
2014-06-05,40.318,41.065,40.136,40.843,283280,0
2014-06-06,41.152,42.489,41.152,42.199,462359,0
2014-06-09,42.053,43.131,42.053,42.743,115446,0
2014-06-10,42.724,42.8,42.005,42.209,142282,0
2014-06-11,42.082,42.229,41.326,41.734,262742,0
2014-06-12,41.675,42.015,41.591,41.763,108922,0
2014-06-13,41.977,42.015,41.675,41.86,92716,0
2014-06-16,41.948,42.469,41.841,42.392,121304,0
2014-06-17,42.507,43.023,42.16,42.374,127254,0
2014-06-18,42.287,42.356,41.675,41.899,155487,0
2014-06-19,41.734,42.179,41.734,42.082,110580,0
2014-06-20,42.337,42.954,41.948,42.81,192320,0
2014-06-23,42.924,43.412,42.435,43.023,135992,0
2014-06-24,42.876,43.604,42.529,42.914,121747,0
2014-06-25,42.706,43.809,42.421,43.235,119841,0
2014-06-26,43.323,43.323,42.44,42.772,106739,0
2014-06-27,42.479,43.565,42.297,42.896,193377,0
2014-06-30,42.547,43.035,42.224,42.944,148924,0
2014-07-01,43.226,44.65,42.954,44.61,170303,0
2014-07-02,44.516,44.562,43.741,43.953,154456,0
2014-07-03,44.041,44.243,43.633,43.731,68088,0
2014-07-07,43.614,43.877,42.15,42.307,158228,0
2014-07-08,42.337,42.337,41.299,41.714,205365,0
2014-07-09,41.724,42.056,41.675,41.977,218100,0
2014-07-10,41.279,42.307,41.279,42.121,211211,0
2014-07-11,41.928,42.365,41.626,41.704,120530,0
2014-07-14,41.675,42.337,41.675,42.053,174262,0
2014-07-15,41.793,42.507,40.958,40.986,98840,0
2014-07-16,41.26,41.289,40.347,40.863,153963,0
2014-07-17,40.601,41.122,40.29,40.513,154529,0
2014-07-18,40.697,41.452,40.327,41.279,119482,0
2014-07-21,40.986,41.26,40.668,40.966,162542,0
2014-07-22,41.035,41.462,40.576,40.843,168861,0
2014-07-23,40.883,41.084,40.619,40.813,217990,0
2014-07-24,40.619,42.005,40.476,40.784,275163,0
2014-07-25,44.581,45.534,43.614,44.469,749982,0
2014-07-28,44.837,46.503,44.748,45.989,570417,0
2014-07-29,46.202,46.97,46.202,46.394,387816,0
2014-07-30,46.647,46.861,45.872,46.231,238112,0
2014-07-31,45.447,46.318,45.447,45.95,206872,0
2014-08-01,46.066,46.376,45.282,45.534,245773,0
2014-08-04,45.755,46.106,44.571,45.989,215340,0
2014-08-05,45.631,46.212,45.019,45.203,123658,0
2014-08-06,45.078,45.611,44.788,44.96,140440,0
2014-08-07,45.019,45.019,44.079,44.147,143104,0
2014-08-08,44.214,44.526,43.852,44.177,170173,0
2014-08-11,44.205,44.506,43.488,43.681,183130,0
2014-08-12,43.594,44.99,43.556,44.96,149637,0
2014-08-13,45.186,45.824,44.95,45.291,139876,0
2014-08-14,45.377,45.417,44.351,44.351,135341,0
2014-08-15,44.808,45.304,43.867,44.041,262533,0
2014-08-18,44.479,44.904,44.41,44.496,119609,0
2014-08-19,44.581,44.605,44.37,44.4,90313,0
2014-08-20,44.38,44.886,43.867,44.66,130099,0
2014-08-21,44.709,45.243,44.41,44.709,137539,0
2014-08-22,44.62,45.495,44.553,44.894,180600,0
2014-08-25,45.097,45.765,44.147,44.302,154808,0
2014-08-26,44.545,46.037,43.953,45.891,162241,0
2014-08-27,46.126,46.424,45.347,45.708,76482,0
2014-08-28,45.552,45.989,45.552,45.708,89567,0
2014-08-29,45.834,46.525,45.562,46.377,87162,0
2014-09-02,46.592,47.222,46.213,47.173,124457,0
2014-09-03,47.36,47.388,46.72,47.202,113720,0
2014-09-04,47.173,47.679,46.805,46.924,75908,0
2014-09-05,46.736,47.232,46.416,46.854,56439,0
2014-09-08,46.726,47.466,46.466,47.379,76937,0
2014-09-09,47.124,47.786,46.924,47.417,109960,0
2014-09-10,47.562,47.65,46.948,47.562,90638,0
2014-09-11,47.36,49.322,47.36,49.184,360516,0
2014-09-12,49.214,49.264,48.021,48.873,217635,0
2014-09-15,49.827,50.971,49.204,50.768,246113,0
2014-09-16,50.855,51.011,50.224,50.505,145121,0
2014-09-17,50.662,51.019,50.39,50.941,134659,0
2014-09-18,51.11,51.631,50.8,51.584,96489,0
2014-09-19,51.601,52.427,51.165,51.252,273180,0
2014-09-22,51.138,51.147,50.535,51.031,88462,0
2014-09-23,50.971,51.08,50.582,50.632,222339,0
2014-09-24,50.874,51.525,50.126,51.282,89190,0
2014-09-25,50.126,50.194,48.584,48.953,626206,0
2014-09-26,49.031,49.485,48.05,49.36,418791,0
2014-09-29,49.021,49.423,48.574,49.154,212916,0
2014-09-30,48.708,49.572,48.564,49.252,235075,0
2014-10-01,49.39,50.087,48.708,49.875,193582,0
2014-10-02,49.74,50.146,49.41,49.961,265329,0
2014-10-03,50.116,50.797,49.34,49.494,459664,0
2014-10-06,49.865,49.923,48.213,48.26,259133,0
2014-10-07,48.447,48.61,46.048,46.203,443045,0
2014-10-08,46.486,46.545,45.534,46.496,231194,0
2014-10-09,46.649,46.753,45.688,46.27,252662,0
2014-10-10,46.028,47.028,45.894,45.921,135359,0
2014-10-13,46.213,46.584,45.911,45.99,205695,0
2014-10-14,46.406,47.282,46.113,46.496,209053,0
2014-10-15,45.98,47.038,45.528,46.688,149078,0
2014-10-16,46.117,47.572,46.117,46.716,273785,0
2014-10-17,47.35,47.446,46.127,46.456,122277,0
2014-10-20,46.416,47.413,46.416,46.864,158885,0
2014-10-21,47.341,48.213,46.707,47.942,198266,0
2014-10-22,50,50.991,48.021,49.641,464395,0
2014-10-23,49.875,50.368,48.981,49.051,255339,0
2014-10-24,48.923,49.051,47.592,47.659,376840,0
2014-10-27,47.942,47.952,46.952,47.544,307936,0
2014-10-28,47.679,49.011,47.36,48.574,241891,0
2014-10-29,48.738,49.135,47.612,48.213,125153,0
2014-10-30,48.466,50.283,47.232,50.049,383377,0
2014-10-31,50.505,51.458,50.274,51.147,357756,0
2014-11-03,51.399,51.942,50.485,51.428,295615,0
2014-11-04,51.341,52.331,51.262,51.848,178661,0
2014-11-05,52.178,52.915,51.726,52.886,202909,0
2014-11-06,52.476,53.138,52.029,52.293,167410,0
2014-11-07,52.35,52.504,50.039,50.146,253070,0
2014-11-10,50.234,51.438,49.914,51.418,111426,0
2014-11-11,51.39,52.427,50.702,51.961,192437,0
2014-11-12,51.759,52.681,51.224,52.642,148603,0
2014-11-13,52.595,54.026,52.595,53.528,205209,0
2014-11-14,53.558,54.345,53.079,53.324,233427,0
2014-11-17,53.159,54.064,52.921,53.189,173203,0
2014-11-18,53.159,53.75,52.912,53.139,117886,0
2014-11-19,52.984,52.984,52.33,52.615,147123,0
2014-11-20,52.311,52.33,51.058,51.807,178377,0
2014-11-21,52.378,53.429,52.207,52.35,182839,0
2014-11-24,52.595,53.888,52.268,53.838,124752,0
2014-11-25,54.404,55.746,54.057,55.347,304068,0
2014-11-26,55.376,55.969,55.29,55.658,246332,0
2014-11-28,55.133,56.669,54.978,55.853,123963,0
2014-12-01,56.262,56.33,54.549,54.667,194397,0
2014-12-02,54.725,55.96,54.229,55.621,122578,0
2014-12-03,55.582,56.592,54.686,56.497,193972,0
2014-12-04,56.34,57.03,55.357,55.718,196586,0
2014-12-05,55.658,56.492,55.343,55.951,146411,0
2014-12-08,56.029,56.497,54.919,55.115,150097,0
2014-12-09,54.394,55.97,54.394,55.814,168331,0
2014-12-10,55.648,55.843,53.908,54.102,114751,0
2014-12-11,54.277,55.27,53.788,55.066,156298,0
2014-12-12,54.501,56.01,54.385,55.658,119503,0
2014-12-15,56.02,56.438,53.558,54.705,185586,0
2014-12-16,54.52,56.33,54.179,55.163,192765,0
2014-12-17,55.261,57.383,54.812,57.176,152284,0
2014-12-18,57.897,58.151,56.078,58.117,234956,0
2014-12-19,58.052,58.277,57.225,58.2,412961,0
2014-12-22,58.102,59.298,57.527,57.643,176641,0
2014-12-23,57.897,58.433,56.291,56.689,165330,0
2014-12-24,56.689,57.752,56.478,56.905,83007,0
2014-12-26,56.885,57.653,56.468,56.935,77083,0
2014-12-29,57.079,57.498,55.668,56.32,110044,0
2014-12-30,56.282,56.885,55.611,56.37,148855,0
2014-12-31,56.535,57.46,55.191,55.3,134333,0
2015-01-02,55.766,56.679,55.124,56.154,202834,0
2015-01-05,55.97,56.689,55.631,56.01,217211,0
2015-01-06,56.069,56.507,54.891,55.572,226313,0
2015-01-07,55.746,56.222,54.831,55.562,225476,0
2015-01-08,56.136,57.585,55.611,56.885,222946,0
2015-01-09,56.846,57.128,55.251,55.582,226289,0
2015-01-12,55.635,56.636,55.622,55.658,278635,0
2015-01-13,55.668,57.109,54.589,55.621,208524,0
2015-01-14,54.851,57.069,54.851,56.202,214213,0
2015-01-15,56.429,56.729,54.715,55.124,152423,0
2015-01-16,54.919,57.964,54.715,57.821,262522,0
2015-01-20,58.002,59.259,57.225,58.646,286588,0
2015-01-21,58.51,59.357,57.283,57.508,203588,0
2015-01-22,57.517,58.753,57.139,57.801,949284,0
2015-01-23,57.186,58.549,56.979,58.286,330524,0
2015-01-26,58.22,58.684,57.431,58.072,147842,0
2015-01-27,56.915,58.986,56.915,58.882,291201,0
2015-01-28,59.015,59.347,58.21,58.323,541409,0
2015-01-29,58.21,58.823,57.254,58.122,324397,0
2015-01-30,61.546,64.271,59.025,59.825,801470,0
2015-02-02,60.525,60.648,58.744,59.424,338794,0
2015-02-03,59.835,59.873,57.712,57.868,251869,0
2015-02-04,57.48,57.683,56.592,56.856,309793,0
2015-02-05,57.166,57.761,57.099,57.333,261750,0
2015-02-06,57.323,57.811,56.65,57.536,258739,0
2015-02-09,58.872,59.857,58.002,58.131,237410,0
2015-02-10,58.578,58.796,57.703,57.878,186533,0
2015-02-11,57.897,57.992,56.535,56.895,127110,0
2015-02-12,56.927,58.882,56.927,58.656,127299,0
2015-02-13,58.783,59.796,58.029,59.288,169779,0
2015-02-17,59.541,59.672,59.152,59.464,137679,0
2015-02-18,59.259,59.701,58.823,58.927,255622,0
2015-02-19,58.909,59.541,58.665,58.703,127650,0
2015-02-20,58.471,59.113,57.508,58.549,194235,0
2015-02-23,58.353,60.376,57.979,60.357,200360,0
2015-02-24,60.573,60.573,59.25,59.279,138069,0
2015-02-25,59.24,60.293,58.803,60.253,113559,0
2015-02-26,59.968,60.076,59.338,59.805,93162,0
2015-02-27,59.59,60.358,59.376,59.376,126541,0
2015-03-02,59.394,61.402,59.211,60.964,164060,0
2015-03-03,61.061,61.061,59.657,60.224,124046,0
2015-03-04,59.987,61.033,59.57,60.535,138000,0
2015-03-05,60.564,61.052,60.406,60.574,134922,0
2015-03-06,60.377,60.984,59.941,60.806,181093,0
2015-03-09,60.954,61.979,60.446,61.734,201407,0
2015-03-10,61.101,61.792,60.604,60.701,196995,0
2015-03-11,60.826,61.227,60.066,60.406,151337,0
2015-03-12,60.741,61.647,60.564,61.383,139230,0
2015-03-13,61.686,61.909,60.486,61.285,83313,0
2015-03-16,61.647,63.272,61.647,62.309,97368,0
2015-03-17,61.979,62.931,61.811,62.513,144771,0
2015-03-18,62.379,62.651,61.412,61.579,154006,0
2015-03-19,61.627,62.864,61.441,62.651,94907,0
2015-03-20,63.351,64.17,63.253,63.947,221107,0
2015-03-23,64.103,64.16,61.509,62.191,160982,0
2015-03-24,62.22,63.176,61.83,62.739,76131,0
2015-03-25,62.768,62.892,61.929,62.864,216489,0
2015-03-26,62.671,63.625,61.811,62.601,161802,0
2015-03-27,62.551,63.138,61.715,62.768,86288,0
2015-03-30,63.051,65.194,62.778,64.854,146720,0
2015-03-31,64.385,64.834,62.229,62.484,125077,0
2015-04-01,62.239,62.399,60.934,62.22,122917,0
2015-04-02,62.464,62.493,61.422,61.5,118506,0
2015-04-06,61.344,61.519,60.564,60.701,133689,0
2015-04-07,60.846,61.801,60.554,60.624,87969,0
2015-04-08,60.436,61.998,60.426,61.519,105577,0
2015-04-09,61.647,62.299,61.15,61.929,101392,0
2015-04-10,62.299,62.844,61.889,62.309,69873,0
2015-04-13,62.399,62.844,62.329,62.661,62075,0
2015-04-14,62.797,63.001,62.191,62.768,147234,0
2015-04-15,63.244,63.301,62.21,62.249,88388,0
2015-04-16,62.289,62.621,61.657,62.162,56335,0
2015-04-17,61.752,61.801,60.654,60.711,85672,0
2015-04-20,61.052,62.359,60.721,61.412,121866,0
2015-04-21,61.324,61.889,61.324,61.734,98541,0
2015-04-22,61.762,61.889,60.964,61.647,60194,0
2015-04-23,61.657,62.299,61.383,61.706,96447,0
2015-04-24,61.959,62.289,61.696,62.008,81229,0
2015-04-27,61.801,62.541,60.624,60.895,110193,0
2015-04-28,61.247,63.021,60.634,62.921,244764,0
2015-04-29,62.921,63.101,61.849,62.474,161187,0
2015-04-30,62.379,63.011,62.259,62.379,318372,0
2015-05-01,60.526,61.267,53.608,54.073,1206801,0
2015-05-04,54.482,54.921,53.608,53.685,321246,0
2015-05-05,53.627,53.838,51.734,51.804,269534,0
2015-05-06,52.006,52.114,50.703,51.403,303481,0
2015-05-07,51.275,53.246,50.841,53.148,201929,0
2015-05-08,53.608,54.386,52.583,52.884,202227,0
2015-05-11,52.767,53.369,51.675,51.881,326785,0
2015-05-12,51.843,51.843,50.732,50.769,242393,0
2015-05-13,50.741,51.403,50.058,50.827,137314,0
2015-05-14,51.121,51.948,50.457,51.412,89981,0
2015-05-15,51.472,51.705,50.98,51.403,100588,0
2015-05-18,51.207,52.425,51.178,51.899,93926,0
2015-05-19,51.833,52.044,51.482,51.52,83218,0
2015-05-20,51.645,51.695,51.023,51.285,101218,0
2015-05-21,51.305,52.134,51.246,51.705,96137,0
2015-05-22,51.597,51.863,50.934,51.354,83622,0
2015-05-26,51.168,52.243,51.15,51.976,145159,0
2015-05-27,52.035,52.271,51.403,52.064,89571,0
2015-05-28,51.872,52.084,51.315,51.452,226906,0
2015-05-29,51.462,52.044,51.187,51.764,185914,0
2015-06-01,51.655,52.084,51.197,51.645,236613,0
2015-06-02,51.615,51.9,51.308,51.695,330502,0
2015-06-03,51.715,52.378,51.549,51.881,241330,0
2015-06-04,51.685,51.92,51.412,51.568,165562,0
2015-06-05,51.284,51.814,50.962,51.804,218088,0
2015-06-08,51.804,52.016,51.042,51.071,139862,0
2015-06-09,51.186,51.186,50.26,50.339,104415,0
2015-06-10,50.182,50.773,49.831,50.319,180560,0
2015-06-11,50.064,50.561,49.811,50.367,108626,0
2015-06-12,50.28,50.631,50.074,50.162,95938,0
2015-06-15,50.055,50.191,49.342,49.966,127066,0
2015-06-16,49.84,50.551,49.811,50.3,160648,0
2015-06-17,50.523,51.13,50.415,50.551,107713,0
2015-06-18,50.571,51.149,50.454,50.835,247678,0
2015-06-19,50.992,50.992,50.571,50.777,131569,0
2015-06-22,51.032,52.125,50.796,51.891,401159,0
2015-06-23,51.774,52.205,51.206,51.236,132483,0
2015-06-24,51.196,51.383,50.191,50.24,135460,0
2015-06-25,50.415,51.549,50.103,51.353,132695,0
2015-06-26,51.442,51.559,50.463,50.865,169555,0
2015-06-29,50.739,51.186,49.908,49.976,89078,0
2015-06-30,50.28,50.701,49.761,50.28,97918,0
2015-07-01,50.631,50.893,49.761,50.806,204572,0
2015-07-02,50.835,50.845,49.273,49.303,99522,0
2015-07-06,49.478,50.142,48.746,50.035,109249,0
2015-07-07,49.859,50.348,49.058,50.064,88260,0
2015-07-08,49.743,49.821,48.501,48.882,178770,0
2015-07-09,49.253,49.811,48.932,49.323,113037,0
2015-07-10,49.771,52.3,49.723,52.224,165665,0
2015-07-13,51.764,52.867,51.764,52.566,98088,0
2015-07-14,52.546,53.004,52.359,52.73,56814,0
2015-07-15,52.652,53.221,52.526,52.74,92940,0
2015-07-16,53.101,53.171,52.595,52.877,94094,0
2015-07-17,52.976,53.552,52.329,53.141,180920,0
2015-07-20,53.081,53.482,52.234,52.769,188498,0
2015-07-21,52.556,54.636,52.417,54.616,131978,0
2015-07-22,54.342,55.455,53.982,55.426,190136,0
2015-07-23,54.947,55.465,53.992,54.362,378633,0
2015-07-24,49.595,50.865,46.167,47.692,929178,0
2015-07-27,47.865,48.346,46.901,47.945,318428,0
2015-07-28,48.004,48.648,46.401,47.202,218191,0
2015-07-29,47.311,48.385,47.094,47.623,129111,0
2015-07-30,47.475,48.415,46.871,48.053,182252,0
2015-07-31,48.199,49.352,48.024,48.892,205085,0
2015-08-03,48.697,49.068,48.053,48.425,179796,0
2015-08-04,48.434,48.687,47.945,48.199,166893,0
2015-08-05,48.481,49.478,48.209,48.609,332456,0
2015-08-06,48.793,48.793,47.573,47.662,137585,0
2015-08-07,47.36,47.643,46.401,47.534,214504,0
2015-08-10,46.911,48.199,46.911,47.603,199759,0
2015-08-11,47.065,47.846,46.861,47.36,215549,0
2015-08-12,47.133,47.623,46.53,47.143,170375,0
2015-08-13,47.232,47.446,46.471,46.792,133719,0
2015-08-14,46.596,47.583,46.596,47.321,129111,0
2015-08-17,47.143,47.749,46.323,47.152,177646,0
2015-08-18,47.172,47.331,46.733,46.812,137815,0
2015-08-19,46.559,46.96,46.1,46.461,159727,0
2015-08-20,46.391,46.743,45.992,46.196,205801,0
2015-08-21,45.641,46.831,45.552,46.431,201399,0
2015-08-24,43.95,46.07,43.043,44.673,210051,0
2015-08-25,45.884,46.343,44.935,45.316,196382,0
2015-08-26,46.138,46.138,45.004,45.864,166484,0
2015-08-27,46.09,46.441,45.494,46.06,165358,0
2015-08-28,45.826,46.861,45.806,46.772,166792,0
2015-08-31,46.471,47.242,45.836,45.923,125528,0
2015-09-01,45.171,46.686,44.768,46.08,266098,0
2015-09-02,46.392,46.501,45.697,46.422,180192,0
2015-09-03,46.353,46.705,46.06,46.09,74057,0
2015-09-04,45.601,46.432,45.248,46.11,81413,0
2015-09-08,46.676,47.812,46.149,47.716,120842,0
2015-09-09,48.029,48.029,46.943,47.411,133917,0
2015-09-10,47.353,47.91,47.265,47.489,53195,0
2015-09-11,47.205,48.224,47.136,47.706,40349,0
2015-09-14,47.802,47.802,47.344,47.498,85907,0
2015-09-15,47.617,48.096,47.155,47.99,72116,0
2015-09-16,47.88,48.029,46.853,46.952,285610,0
2015-09-17,46.833,48.087,46.695,47.822,113349,0
2015-09-18,47.165,48.087,46.764,47.205,407574,0
2015-09-21,47.304,47.734,46.305,46.383,156390,0
2015-09-22,46.168,46.363,45.63,45.953,141476,0
2015-09-23,46.03,46.432,45.717,46.216,182638,0
2015-09-24,46.06,46.344,45.591,45.884,154775,0
2015-09-25,46.334,46.823,45.091,45.581,197965,0
2015-09-28,45.404,45.404,42.634,42.828,128413,0
2015-09-29,42.801,43.408,41.655,41.851,224523,0
2015-09-30,42.332,43.496,42.332,43.066,219825,0
2015-10-01,43.144,43.259,41.861,42.604,203891,0
2015-10-02,42.017,44.239,42.017,44.229,108891,0
2015-10-05,44.504,45.086,43.819,44.728,163630,0
2015-10-06,44.788,45.141,43.231,43.318,110730,0
2015-10-07,43.711,44.182,42.838,44.064,160583,0
2015-10-08,43.895,44.191,43.298,43.867,120332,0
2015-10-09,43.915,45.325,43.915,45.277,142702,0
2015-10-12,45.101,45.513,44.65,44.7,117856,0
2015-10-13,44.591,44.952,44.004,44.014,129219,0
2015-10-14,43.867,44.21,43.006,43.144,127484,0
2015-10-15,43.104,43.935,43.104,43.828,189385,0
2015-10-16,43.741,44.768,43.554,43.671,155778,0
2015-10-19,43.545,45.121,43.545,45.032,122930,0
2015-10-20,45.032,45.658,44.054,44.65,157309,0
2015-10-21,42.887,44.485,42.094,42.956,325550,0
2015-10-22,43.036,43.269,40.656,41.175,366715,0
2015-10-23,41.674,42.732,41.331,42.163,345775,0
2015-10-26,42.094,42.428,41.255,42.262,248426,0
2015-10-27,42.282,44.828,42.104,42.446,375910,0
2015-10-28,45.228,52.904,45.228,52.364,964798,0
2015-10-29,52.364,52.845,50.191,50.3,320543,0
2015-10-30,50.368,53.743,48.968,49.152,246078,0
2015-11-02,49.114,50.592,48.243,50.388,140308,0
2015-11-03,50.122,51.229,49.679,50.455,171379,0
2015-11-04,50.445,51.425,50.378,50.994,158612,0
2015-11-05,50.904,51.934,50.552,51.758,145868,0
2015-11-06,51.485,51.952,50.562,51.798,127277,0
2015-11-09,51.689,51.689,50.407,51.152,74270,0
2015-11-10,50.984,51.552,50.692,51.514,58532,0
2015-11-11,51.885,53.822,51.885,52.12,317582,0
2015-11-12,52.13,52.621,50.025,50.435,263444,0
2015-11-13,50.142,52.845,49.33,49.956,133917,0
2015-11-16,50.045,50.857,49.83,50.672,150873,0
2015-11-17,50.847,52.12,50.368,51.317,143825,0
2015-11-18,51.415,51.415,50.572,51.122,182235,0
2015-11-19,50.914,51.356,49.946,50.084,99084,0
2015-11-20,50.455,50.964,50.2,50.602,113691,0
2015-11-23,50.837,53.991,50.837,53.762,248631,0
2015-11-24,53.42,53.733,52.08,52.373,210734,0
2015-11-25,52.373,52.629,51.866,52.354,63026,0
2015-11-27,52.354,52.953,52.031,52.258,39837,0
2015-11-30,52.423,52.629,51.768,52.05,96938,0
2015-12-01,52.315,52.906,51.429,52.08,125339,0
2015-12-02,52.12,53.13,51.717,52.747,129298,0
2015-12-03,53.003,53.786,51.265,52.876,196070,0
2015-12-04,52.896,53.463,52.523,53.26,74822,0
2015-12-07,53.12,53.473,52.837,53.17,90113,0
2015-12-08,52.64,53.642,52.483,53.19,53456,0
2015-12-09,53.07,53.318,51.708,52.041,67788,0
2015-12-10,51.962,53.18,51.962,52.572,73905,0
2015-12-11,51.807,51.857,50.471,50.719,123345,0
2015-12-14,51.002,54.077,50.065,52.002,240349,0
2015-12-15,52.277,52.649,50.972,51.207,163712,0
2015-12-16,51.414,52.837,51.414,52.523,76149,0
2015-12-17,52.727,53.24,51.767,51.904,124160,0
2015-12-18,51.581,51.894,50.188,50.196,378393,0
2015-12-21,50.709,52.2,50.118,51.551,178902,0
2015-12-22,51.747,53.25,51.394,52.965,163880,0
2015-12-23,53.374,53.786,52.876,53.737,138124,0
2015-12-24,53.709,54.955,52.724,53.926,91410,0
2015-12-28,53.836,55.455,53.727,54.916,202724,0
2015-12-29,55.386,55.985,55.004,55.917,139239,0
2015-12-30,56.054,57.044,55.926,56.78,178948,0
2015-12-31,56.348,56.378,54.357,54.622,151616,0
2016-01-04,53.623,54.053,52.041,53.347,176737,0
2016-01-05,53.403,54.239,53.065,53.976,75343,0
2016-01-06,53.413,54.199,53.05,53.966,142483,0
2016-01-07,52.945,53.747,51.817,52.07,115808,0
2016-01-08,52.05,53.13,50.491,50.559,144578,0
2016-01-11,50.874,51.375,48.766,49.765,188592,0
2016-01-12,50.051,50.962,49.775,50.893,90656,0
2016-01-13,51.012,51.305,48.618,48.776,110663,0
2016-01-14,49.07,50.108,47.931,49.491,112794,0
2016-01-15,48.04,50.118,47.097,50.06,135003,0
2016-01-19,50.992,51.394,50.158,50.738,301226,0
2016-01-20,50.06,52.797,49.146,52.296,240199,0
2016-01-21,52.345,52.717,50.824,51.424,340798,0
2016-01-22,51.982,52.757,51.159,52.602,95842,0
2016-01-25,52.315,52.649,50.942,51.002,125268,0
2016-01-26,51.197,51.943,50.051,51.464,136827,0
2016-01-27,51.265,51.464,49.952,50.461,196104,0
2016-01-28,51.091,51.091,48.912,49.472,143416,0
2016-01-29,36.993,44.33,36.993,42.724,1186285,0
2016-02-01,42.888,44.027,41.854,42.654,279961,0
2016-02-02,42.321,43.27,41.919,42.311,293458,0
2016-02-03,42.496,42.898,40.918,41.614,229734,0
2016-02-04,40.525,41.187,40.024,40.466,423343,0
2016-02-05,40.28,41.296,40.185,40.789,316517,0
2016-02-08,40.506,40.516,38.455,39.24,335797,0
2016-02-09,39.318,39.931,38.723,39.071,326142,0
2016-02-10,39.425,40.044,38.345,38.425,185496,0
2016-02-11,37.954,39.171,37.062,37.915,286718,0
2016-02-12,38.718,39.071,37.719,38.032,269815,0
2016-02-16,38.554,39.201,38.062,38.181,202860,0
2016-02-17,38.573,39.74,38.249,39.111,282083,0
2016-02-18,39.24,39.26,38.161,38.395,152210,0
2016-02-19,38.375,38.848,38.22,38.633,212349,0
2016-02-22,38.946,39.024,38.524,38.661,209504,0
2016-02-23,38.544,38.907,38.191,38.485,272968,0
2016-02-24,38.317,39.121,38.052,38.828,148405,0
2016-02-25,39.081,39.081,37.993,38.524,284853,0
2016-02-26,38.768,39.484,38.544,39.062,448688,0
2016-02-29,38.976,39.613,38.375,38.475,357197,0
2016-03-01,38.849,38.849,37.234,38.375,360208,0
2016-03-02,38.345,40.628,38.345,39.92,284224,0
2016-03-03,39.842,40.236,39.4,39.774,157197,0
2016-03-04,39.654,41.475,38.13,40.846,166077,0
2016-03-07,40.826,41.574,40.628,41.475,108871,0
2016-03-08,41.455,41.455,39.872,40.332,170190,0
2016-03-09,40.472,41.071,40.138,41.041,109563,0
2016-03-10,41.071,41.47,40.522,41.131,189033,0
2016-03-11,41.308,42.272,41.2,42.055,139668,0
2016-03-14,42.093,42.447,41.495,41.968,141503,0
2016-03-15,41.799,41.799,40.786,41.278,149355,0
2016-03-16,41.2,41.445,40.502,41.24,147625,0
2016-03-17,41.298,41.445,40.304,41.2,135073,0
2016-03-18,41.326,41.376,40.982,41.317,280453,0
2016-03-21,41.278,41.346,40.982,41.051,109777,0
2016-03-22,40.786,41.819,40.648,41.73,148202,0
2016-03-23,41.779,42.183,40.591,41.091,176433,0
2016-03-24,41.091,41.535,40.91,41.505,99905,0
2016-03-28,41.545,41.789,41.25,41.545,129387,0
2016-03-29,41.336,43.787,41.106,43.599,205244,0
2016-03-30,43.768,44.171,42.99,43.619,118484,0
2016-03-31,43.521,45.066,43.521,44.652,137327,0
2016-04-01,43.787,44.582,42.233,43.865,239617,0
2016-04-04,44.023,44.092,43.206,44.033,165526,0
2016-04-05,43.414,43.521,41.101,43.147,158026,0
2016-04-06,43.157,44.073,42.103,43.807,107814,0
2016-04-07,43.649,44.082,43.075,43.384,158700,0
2016-04-08,43.639,44.013,42.696,43.472,120342,0
2016-04-11,43.599,43.993,42.188,43.846,169618,0
2016-04-12,43.836,44.899,42.706,44.702,307328,0
2016-04-13,44.831,45.125,43.939,45.115,149022,0
2016-04-14,45.085,45.321,44.417,45.076,140460,0
2016-04-15,44.879,45.37,44.337,44.612,251642,0
2016-04-18,44.467,45.528,43.85,45.499,117624,0
2016-04-19,45.223,45.37,44.2,44.711,235013,0
2016-04-20,44.899,45.105,44.171,44.662,245074,0
2016-04-21,44.477,45.474,44.248,45.016,162128,0
2016-04-22,44.869,45.725,44.811,45.695,190032,0
2016-04-25,45.754,45.961,44.553,44.781,159722,0
2016-04-26,44.702,46,43.629,45.213,191966,0
2016-04-27,45.056,45.155,44.2,44.86,296519,0
2016-04-28,44.831,45.243,43.688,43.934,215146,0
2016-04-29,46.049,46.305,42.477,44.582,346653,0
2016-05-02,44.572,44.986,43.118,43.817,196983,0
2016-05-03,43.433,44.377,43.384,43.521,124384,0
2016-05-04,43.453,43.894,42.891,43.659,113276,0
2016-05-05,43.639,44.278,43.269,44.102,127246,0
2016-05-06,43.768,43.973,43.216,43.787,157544,0
2016-05-09,43.875,45.105,42.302,44.367,149920,0
2016-05-10,44.572,44.572,43.304,43.688,175035,0
2016-05-11,43.668,44.258,43.118,43.128,115396,0
2016-05-12,43.187,44.298,42.253,42.517,160309,0
2016-05-13,42.332,42.774,41.21,42.696,284000,0
2016-05-16,42.696,43.973,42.243,43.531,146417,0
2016-05-17,43.324,43.855,42.774,43.03,134552,0
2016-05-18,42.891,44.417,41.774,44.209,171941,0
2016-05-19,43.836,44.467,42.91,43.304,85774,0
2016-05-20,43.443,44.063,41.978,43.865,137292,0
2016-05-23,44.023,44.457,43.04,43.384,81115,0
2016-05-24,43.787,45.291,43.344,45.095,156893,0
2016-05-25,45.036,45.537,44.357,45.185,132890,0
2016-05-26,45.085,45.311,44.003,44.347,78759,0
2016-05-27,44.19,45.125,43.678,45.105,94673,0
2016-05-31,45.155,45.4,44.622,45.272,127268,0
2016-06-01,45.301,46.209,44.57,46.051,112884,0
2016-06-02,45.982,46.821,45.548,46.781,84879,0
2016-06-03,46.643,46.93,45.38,45.755,133189,0
2016-06-06,45.706,45.982,45.42,45.805,97563,0
2016-06-07,45.656,45.815,45.311,45.34,93163,0
2016-06-08,45.262,46.061,44.66,46.012,107728,0
2016-06-09,46.002,46.476,45.065,46.248,78077,0
2016-06-10,45.903,45.903,44.83,44.907,64571,0
2016-06-13,44.63,45.41,44.345,44.916,78719,0
2016-06-14,44.868,44.975,44.335,44.907,51331,0
2016-06-15,45.095,45.367,44.542,44.849,62842,0
2016-06-16,44.513,45.519,44.01,45.35,166336,0
2016-06-17,45.43,45.5,43.674,44.188,236581,0
2016-06-20,44.69,45.706,44.206,44.74,78933,0
2016-06-21,44.943,45.568,44.7,45.35,72683,0
2016-06-22,45.48,46.002,44.65,44.67,59359,0
2016-06-23,44.995,46.466,44.455,46.466,93052,0
2016-06-24,44.503,45.785,43.783,44.138,121991,0
2016-06-27,43.526,43.9,42.974,43.369,108958,0
2016-06-28,43.595,44.31,43.201,43.9,91741,0
2016-06-29,44.255,45.598,44.129,45.519,71483,0
2016-06-30,45.627,46.732,45.145,46.584,159950,0
2016-07-01,46.535,47.728,46.535,47.719,89614,0
2016-07-05,47.807,47.935,47.28,47.53,84296,0
2016-07-06,47.146,48.044,46.771,47.985,100450,0
2016-07-07,47.975,48.33,47.59,47.748,65643,0
2016-07-08,48.162,50.333,48.004,50.253,165029,0
2016-07-11,50.362,51.328,49.829,51.268,127346,0
2016-07-12,51.397,51.871,51.161,51.802,142777,0
2016-07-13,52.137,52.768,51.822,52.64,177447,0
2016-07-14,52.907,52.966,52.077,52.492,96105,0
2016-07-15,52.838,53.398,52.028,53.113,119346,0
2016-07-18,53.153,53.518,52.532,52.63,127825,0
2016-07-19,52.669,53.073,52.038,52.364,69963,0
2016-07-20,52.758,53.893,52.472,53.578,200238,0
2016-07-21,53.508,54.228,53.281,54.001,289994,0
2016-07-22,48.822,48.822,45.385,45.726,1017437,0
2016-07-25,45.656,47.285,45.411,47.155,304680,0
2016-07-26,47.067,48.507,46.565,48.083,226227,0
2016-07-27,48.29,48.744,48.009,48.467,116031,0
2016-07-28,48.132,49.602,48.132,49.041,128791,0
2016-07-29,49.07,49.552,48.714,48.792,109017,0
2016-08-01,48.656,49.147,48.064,48.487,71623,0
2016-08-02,48.192,49.06,47.758,47.955,102783,0
2016-08-03,48.083,48.882,48.064,48.704,59756,0
2016-08-04,48.832,49.108,48.31,48.369,57226,0
2016-08-05,48.596,49.711,48.33,48.666,154548,0
2016-08-08,48.477,48.812,48.014,48.26,70789,0
2016-08-09,48.399,49.177,48.167,49.157,146647,0
2016-08-10,49.031,49.031,48.325,48.852,67249,0
2016-08-11,48.882,49.396,48.369,49.021,78280,0
2016-08-12,49.06,49.267,48.566,48.971,51316,0
2016-08-15,48.812,49.918,48.812,49.217,72341,0
2016-08-16,48.932,49.118,48.231,48.802,116351,0
2016-08-17,48.792,48.792,48.162,48.35,56594,0
2016-08-18,48.33,48.782,48.192,48.666,64146,0
2016-08-19,48.438,48.467,47.846,48.34,68466,0
2016-08-22,48.202,49.819,48.182,49.147,68546,0
2016-08-23,49.464,49.997,49.464,49.562,53812,0
2016-08-24,49.366,49.947,48.606,48.764,49467,0
2016-08-25,48.448,49.868,48.448,49.07,67516,0
2016-08-26,48.952,49.789,48.823,49.701,46010,0
2016-08-29,49.789,50.283,49.454,50.134,84792,0
2016-08-30,50.057,50.709,50.057,50.273,73894,0
2016-08-31,50.095,50.363,49.365,49.571,70198,0
2016-09-01,49.798,50.164,49.394,49.828,89378,0
2016-09-02,50.007,50.007,48.771,48.939,123514,0
2016-09-06,48.741,48.919,47.644,48.909,238246,0
2016-09-07,48.444,48.751,48.207,48.612,103091,0
2016-09-08,48.731,49.028,48.731,48.799,82693,0
2016-09-09,48.296,48.553,47.02,47.05,125845,0
2016-09-12,47.07,47.634,46.496,47.614,90208,0
2016-09-13,47.426,47.475,46.338,47.06,69166,0
2016-09-14,47.001,47.782,47.001,47.347,67227,0
2016-09-15,47.485,48.415,47.406,48.395,64868,0
2016-09-16,48.543,48.899,48.108,48.612,230661,0
2016-09-19,48.602,50.353,48.602,50.174,148983,0
2016-09-20,50.559,51.558,50.373,50.895,122290,0
2016-09-21,50.729,51.617,50.5,51.256,118184,0
2016-09-22,51.538,52.27,51.182,52.241,104311,0
2016-09-23,52.212,52.251,51.39,51.5,104782,0
2016-09-26,51.045,51.045,49.987,49.997,67282,0
2016-09-27,50.124,50.412,49.691,50.263,58511,0
2016-09-28,50.154,51.05,50.066,50.303,71043,0
2016-09-29,50.422,50.422,49.561,49.927,119845,0
2016-09-30,50.303,51.351,49.907,51.035,80183,0
2016-10-03,51.005,51.44,50.253,51.41,113662,0
2016-10-04,51.351,52.102,51.222,51.568,104802,0
2016-10-05,51.846,52.607,51.49,52.192,113973,0
2016-10-06,51.944,51.944,51.222,51.652,76629,0
2016-10-07,51.766,52.102,51.281,51.924,58526,0
2016-10-10,52.162,53.556,52.162,53.24,63198,0
2016-10-11,52.884,52.884,51.28,51.756,69243,0
2016-10-12,51.944,52.26,51.271,51.904,74652,0
2016-10-13,51.637,52.172,51.154,51.677,58539,0
2016-10-14,52.221,52.221,51.351,51.45,45812,0
2016-10-17,51.41,52.003,50.826,51.776,34547,0
2016-10-18,52.349,53.616,51.647,52.013,94354,0
2016-10-19,51.894,52.488,51.177,51.806,70791,0
2016-10-20,51.836,52.212,51.22,52.152,28339,0
2016-10-21,51.677,52.319,49.705,51.963,67662,0
2016-10-24,52.349,52.488,51.617,52.378,205516,0
2016-10-25,52.468,53.309,49.828,50.114,271393,0
2016-10-26,45.479,47.376,45.053,46.506,725552,0
2016-10-27,46.694,48.024,46.18,46.595,212144,0
2016-10-28,46.546,47.723,46.304,46.852,111003,0
2016-10-31,46.744,47.317,46.19,47.198,198051,0
2016-11-01,47.148,47.248,45.705,45.874,201751,0
2016-11-02,45.825,46.358,45.626,45.636,114717,0
2016-11-03,45.913,46.309,45.359,45.359,113042,0
2016-11-04,45.745,46.852,45.675,45.815,135471,0
2016-11-07,46.734,47.574,46.081,47.307,106384,0
2016-11-08,47.268,48.147,45.241,47.723,71076,0
2016-11-09,47.011,48.978,45.557,48.889,128876,0
2016-11-10,49.423,49.937,47.92,49.354,182888,0
2016-11-11,49.531,51.904,46.294,50.649,261084,0
2016-11-14,51.588,52.518,51.144,51.836,163846,0
2016-11-15,51.885,52.814,51.677,52.388,174193,0
2016-11-16,52.359,52.448,51.46,51.806,119897,0
2016-11-17,52.033,52.685,51.44,52.3,177377,0
2016-11-18,52.339,52.983,51.4,51.578,214693,0
2016-11-21,51.548,52.212,51.182,51.657,93875,0
2016-11-22,51.707,51.707,49.561,50.797,166957,0
2016-11-23,50.403,52.212,49.3,52.142,110025,0
2016-11-25,52.27,53.289,51.816,52.764,62665,0
2016-11-28,52.508,52.558,51.064,51.341,91402,0
2016-11-29,51.549,52.228,50.939,51.757,70556,0
2016-11-30,51.638,51.638,50.19,51.143,221483,0
2016-12-01,51.271,51.574,49.923,50.697,354802,0
2016-12-02,50.508,51.51,50.043,50.161,131237,0
2016-12-05,50.607,51.261,50.31,50.627,140538,0
2016-12-06,50.865,52.521,50.83,52.233,263207,0
2016-12-07,51.757,52.878,50.478,52.698,235354,0
2016-12-08,52.659,53.392,52.421,53.324,165601,0
2016-12-09,53.105,54.116,52.144,53.602,105693,0
2016-12-12,53.472,54.83,53.472,54.374,203016,0
2016-12-13,54.523,55.465,54.236,54.543,144092,0
2016-12-14,54.344,54.523,53.324,53.69,118230,0
2016-12-15,53.969,54.171,53.035,53.512,227382,0
2016-12-16,53.304,54.276,52.561,52.669,224869,0
2016-12-19,52.878,53.225,51.291,51.41,174556,0
2016-12-20,51.847,52.243,50.488,50.954,184754,0
2016-12-21,50.815,51.371,50.28,51.182,93890,0
2016-12-22,51.153,51.529,50.459,50.766,99710,0
2016-12-23,50.746,51.747,50.674,51.529,66702,0
2016-12-27,51.688,52.342,51.658,51.926,61915,0
2016-12-28,51.985,52.154,51.054,51.281,47394,0
2016-12-29,51.281,52.411,51.281,52.381,78559,0
2016-12-30,52.541,52.848,51.698,52.312,121005,0
2017-01-03,52.728,53.487,52.174,53.165,120415,0
2017-01-04,53.422,53.422,52.461,52.997,112478,0
2017-01-05,52.798,53.582,51.747,52.204,121673,0
2017-01-06,52.461,53.362,51.926,53.135,124885,0
2017-01-09,53.135,54.96,52.585,54.543,183736,0
2017-01-10,47.584,52.441,44.609,48.168,788838,0
2017-01-11,48.198,50.003,47.806,49.784,362994,0
2017-01-12,49.389,49.389,47.484,49.052,186670,0
2017-01-13,49.279,49.691,48.595,48.744,154943,0
2017-01-17,48.348,48.348,47.425,47.653,119912,0
2017-01-18,47.723,48.367,47.435,48.079,143836,0
2017-01-19,48.079,48.278,47.569,48.06,162558,0
2017-01-20,48.07,48.357,47.46,48.06,198244,0
2017-01-23,47.991,47.991,47.217,47.841,137574,0
2017-01-24,47.881,47.881,46.93,47.435,163916,0
2017-01-25,47.584,48.03,47.009,47.584,229414,0
2017-01-26,47.634,47.713,46.513,46.791,243697,0
2017-01-27,46.791,49.736,46.791,48.982,403041,0
2017-01-30,48.555,49.457,46.691,49.437,189676,0
2017-01-31,49.199,51.311,49.002,50.513,388463,0
2017-02-01,51.301,51.767,50.37,50.607,290252,0
2017-02-02,50.23,50.776,50.167,50.498,104339,0
2017-02-03,50.875,51.222,49.883,50.964,88822,0
2017-02-06,50.776,51.4,50.2,50.617,104465,0
2017-02-07,50.737,51.138,49.933,50.181,144039,0
2017-02-08,49.973,50.038,49.012,49.506,209431,0
2017-02-09,49.576,49.933,49.349,49.853,131385,0
2017-02-10,49.923,50.149,49.369,49.794,179815,0
2017-02-13,49.764,50.053,48.872,48.952,117746,0
2017-02-14,48.822,49.319,47.851,48.665,301824,0
2017-02-15,48.465,48.962,48.465,48.695,206724,0
2017-02-16,48.655,48.655,48.188,48.625,92315,0
2017-02-17,48.685,49.259,48.495,49.229,89099,0
2017-02-21,49.457,50.083,49.457,49.686,83781,0
2017-02-22,49.686,50.033,49.139,49.369,67640,0
2017-02-23,49.299,49.299,48.455,48.832,111920,0
2017-02-24,48.485,49.477,47.811,49.309,74869,0
2017-02-27,49.309,50.979,49.016,50.75,149883,0
2017-02-28,50.78,50.899,49.219,49.557,145810,0
2017-03-01,50.015,50.313,49.557,50.085,95375,0
2017-03-02,50.133,50.133,49.467,49.497,91903,0
2017-03-03,49.359,49.757,48.573,48.941,43662,0
2017-03-06,48.901,49.408,48.648,49.179,95568,0
2017-03-07,49.239,49.299,48.225,49.189,61638,0
2017-03-08,49.309,49.309,48.593,48.801,71271,0
2017-03-09,48.762,49.051,48.255,48.583,70251,0
2017-03-10,48.891,48.901,48.265,48.737,68135,0
2017-03-13,48.981,49.249,48.453,48.891,59421,0
2017-03-14,48.752,49.179,48.345,48.444,73651,0
2017-03-15,48.683,48.841,48.335,48.593,104917,0
2017-03-16,48.653,48.871,48.225,48.742,57927,0
2017-03-17,48.523,49.224,48.523,49.041,188090,0
2017-03-20,48.991,49.09,48.513,48.871,55774,0
2017-03-21,49.07,49.259,47.43,47.47,46142,0
2017-03-22,47.32,48.215,47.221,48.165,98981,0
2017-03-23,48.155,48.175,45.928,47.807,126634,0
2017-03-24,47.907,48.533,47.38,47.798,136479,0
2017-03-27,47.281,48.145,47.053,47.997,86507,0
2017-03-28,47.857,48.215,47.39,47.927,101642,0
2017-03-29,47.847,48.513,47.46,48.404,78802,0
2017-03-30,48.463,48.936,47.579,48.046,177753,0
2017-03-31,47.967,48.663,47.807,48.215,87265,0
2017-04-03,48.364,48.583,48.006,48.275,127049,0
2017-04-04,48.295,48.762,46.634,47.112,84550,0
2017-04-05,47.4,47.832,46.585,47.012,132210,0
2017-04-06,47.072,47.112,46.356,47.042,58687,0
2017-04-07,46.744,47.221,46.476,47.151,82101,0
2017-04-10,47.291,47.822,46.764,47.132,64097,0
2017-04-11,47.072,47.708,47.072,47.509,62840,0
2017-04-12,47.44,47.499,46.276,46.774,96743,0
2017-04-13,46.724,46.843,46.013,46.237,68344,0
2017-04-17,46.436,47.842,46.426,47.181,145125,0
2017-04-18,46.933,47.407,46.396,47.201,50226,0
2017-04-19,47.34,48.145,47.34,47.748,68975,0
2017-04-20,47.947,48.563,47.261,48.533,55203,0
2017-04-21,48.463,48.762,48.116,48.603,100933,0
2017-04-24,49.051,49.507,48.911,49.001,94366,0
2017-04-25,49.437,49.547,48.573,48.653,86483,0
2017-04-26,48.911,49.369,48.513,48.921,92207,0
2017-04-27,48.931,49.169,48.702,49.06,157729,0
2017-04-28,47.221,48.081,44.408,44.766,767674,0
2017-05-01,45.084,45.7,43.861,45.57,170437,0
2017-05-02,45.472,48.653,44.339,46.446,185716,0
2017-05-03,46.246,47.132,45.898,46.982,170205,0
2017-05-04,47.221,47.549,46.883,47.122,99217,0
2017-05-05,47.36,47.46,46.704,47.4,94060,0
2017-05-08,47.271,47.648,47.271,47.599,96011,0
2017-05-09,47.648,47.867,47.36,47.728,96029,0
2017-05-10,47.639,48.712,47.639,48.523,108726,0
2017-05-11,48.414,48.702,48.145,48.473,155681,0
2017-05-12,48.315,48.663,47.032,47.082,113263,0
2017-05-15,47.281,48.145,46.933,47.817,87741,0
2017-05-16,47.997,47.997,47.206,47.798,62268,0
2017-05-17,47.161,47.827,46.684,46.744,88272,0
2017-05-18,46.486,46.575,45.63,46.286,120692,0
2017-05-19,46.237,47.122,45.908,46.903,67447,0
2017-05-22,46.992,47.667,46.281,47.559,43349,0
2017-05-23,47.817,47.937,47.409,47.837,47779,0
2017-05-24,47.867,48.712,47.529,48.394,63230,0
2017-05-25,48.603,48.931,47.907,48.673,89719,0
2017-05-26,48.583,49.239,48.315,49.229,61407,0
2017-05-30,49.159,49.987,48.815,49.598,113034,0
2017-05-31,49.927,49.927,46.628,48.252,88997,0
2017-06-01,48.332,49.698,48.332,49.209,135355,0
2017-06-02,49.199,50.744,49.179,50.575,113208,0
2017-06-05,50.595,51.234,49.987,50.296,96199,0
2017-06-06,49.997,50.754,49.07,50.241,77486,0
2017-06-07,50.296,51.746,50.067,50.824,132350,0
2017-06-08,50.844,50.869,49.528,50.286,94681,0
2017-06-09,50.236,51.811,50.037,51.682,130902,0
2017-06-12,51.682,51.841,50.715,51.113,89190,0
2017-06-13,51.243,51.572,50.814,51.512,87952,0
2017-06-14,51.522,52.19,51.143,51.622,103076,0
2017-06-15,51.133,51.672,50.774,51.422,117858,0
2017-06-16,51.093,51.238,50.316,50.705,211693,0
2017-06-19,50.864,51.741,50.645,51.392,80305,0
2017-06-20,51.392,51.652,50.934,50.994,81054,0
2017-06-21,51.093,51.751,50.974,51.333,71921,0
2017-06-22,51.373,51.991,51.193,51.572,48229,0
2017-06-23,51.612,52.499,51.512,52.379,111345,0
2017-06-26,52.439,52.988,52.111,52.778,80210,0
2017-06-27,52.778,53.207,52.489,52.948,109704,0
2017-06-28,53.317,53.885,52.838,53.566,89311,0
2017-06-29,53.546,53.546,52.001,52.519,175515,0
2017-06-30,52.768,53.912,52.19,52.858,96327,0
2017-07-03,52.938,53.685,52.718,53.476,59614,0
2017-07-05,53.396,53.426,52.708,53.167,83726,0
2017-07-06,52.679,52.718,51.831,52.15,96488,0
2017-07-07,52.449,52.589,51.891,52.439,129630,0
2017-07-10,52.33,52.698,51.771,52.036,79515,0
2017-07-11,52.21,52.589,51.741,52.29,134662,0
2017-07-12,52.529,53.775,52.09,52.429,101956,0
2017-07-13,52.569,52.569,50.989,51.412,83873,0
2017-07-14,51.303,52.369,51.303,51.562,115747,0
2017-07-17,51.552,51.981,51.442,51.971,84240,0
2017-07-18,51.881,51.921,50.725,50.814,64326,0
2017-07-19,51.054,51.402,50.515,50.675,87416,0
2017-07-20,50.744,51.831,50.136,51.632,67687,0
2017-07-21,51.961,51.971,50.914,50.984,116872,0
2017-07-24,51.093,52.06,50.725,51.213,162205,0
2017-07-25,51.452,51.781,51.014,51.642,95621,0
2017-07-26,51.642,51.642,50.844,51.103,100260,0
2017-07-27,50.964,52.17,50.844,51.821,125817,0
2017-07-28,49.1,51.672,46.896,47.475,308676,0
2017-07-31,47.395,47.395,46.547,46.856,164918,0
2017-08-01,48.417,48.417,45.79,45.929,250139,0
2017-08-02,46.139,46.627,45.191,45.79,205146,0
2017-08-03,45.8,46.149,45.8,46.119,89090,0
2017-08-04,46.617,47.744,45.649,46.428,113440,0
2017-08-07,46.438,46.672,46.188,46.268,81811,0
2017-08-08,46.258,47.066,45.879,46.488,52454,0
2017-08-09,46.248,46.358,45.73,46.188,89633,0
2017-08-10,46.119,46.198,45.102,45.65,97374,0
2017-08-11,45.52,46.906,45.351,46.507,137276,0
2017-08-14,46.856,47.584,46.797,46.866,95700,0
2017-08-15,47.016,47.016,46.169,46.488,92366,0
2017-08-16,46.757,47.704,46.617,47.116,84113,0
2017-08-17,46.926,47.853,46.926,47.594,102768,0
2017-08-18,47.285,47.853,46.358,46.388,97664,0
2017-08-21,46.378,46.717,46.109,46.398,47332,0
2017-08-22,46.527,47.265,46.515,46.936,72669,0
2017-08-23,46.119,46.358,45.66,46.029,114379,0
2017-08-24,46.029,46.478,45.83,45.909,86181,0
2017-08-25,46.009,46.248,45.142,45.869,118291,0
2017-08-28,45.331,46.458,45.032,45.361,141919,0
2017-08-29,45.172,46.906,45.172,45.68,109408,0
2017-08-30,45.61,45.92,45.08,45.64,94722,0
2017-08-31,45.8,46.32,45.58,46.22,75178,0
2017-09-01,46.25,46.27,45.68,46.22,72963,0
2017-09-05,45.91,46.67,45.91,46.23,86636,0
2017-09-06,46.22,46.6,45.9,46.18,87664,0
2017-09-07,46.2,46.22,45.23,45.42,115746,0
2017-09-08,45.2,45.67,44.44,45.15,127282,0
2017-09-11,45.44,45.74,45.13,45.44,114622,0
2017-09-12,45.43,45.55,45.11,45.38,182984,0
2017-09-13,45.34,45.52,44.03,44.43,197975,0
2017-09-14,44.4,45.155,44.02,44.33,79766,0
2017-09-15,44.3,44.595,43.72,44.25,254721,0
2017-09-18,44.37,44.55,43.919,44.07,77829,0
2017-09-19,44.18,44.18,43.66,43.82,102199,0
2017-09-20,44.01,44.88,43.9,44.85,187467,0
2017-09-21,44.86,44.86,44.35,44.41,90399,0
2017-09-22,44.39,45.21,44.135,44.84,175940,0
2017-09-25,44.69,45.03,44.36,44.75,65100,0
2017-09-26,44.74,44.81,43.83,43.89,116732,0
2017-09-27,44.08,45.464,43.75,44.74,131255,0
2017-09-28,44.77,45,44.105,44.31,76255,0
2017-09-29,44.41,44.97,44,44.97,107235,0
2017-10-02,44.95,45.89,44.7,45.85,153505,0
2017-10-03,45.97,46.09,44.92,45.58,94800,0
2017-10-04,45.58,46.06,45.48,46.05,61743,0
2017-10-05,46.11,46.48,45.76,46.41,88922,0
2017-10-06,46.39,47.03,46.31,46.65,78406,0
2017-10-09,46.65,46.65,45.615,45.95,104830,0
2017-10-10,46.14,46.58,45.72,45.79,65958,0
2017-10-11,45.7,46.24,45.7,45.96,61203,0
2017-10-12,45.83,46.38,45.65,46.04,99156,0
2017-10-13,45.665,45.98,45.47,45.9,88188,0
2017-10-16,45.72,46.251,45.6102,45.91,88595,0
2017-10-17,46.07,46.07,45.36,45.73,94842,0
2017-10-18,45.81,47.28,45.81,47,92961,0
2017-10-19,46.89,47,46.53,46.8,109226,0
2017-10-20,47.17,47.3,46.8101,47.04,93494,0
2017-10-23,47.08,47.39,46.5,47.05,136829,0
2017-10-24,46.83,47.01,45.7,46.27,204550,0
2017-10-25,50,51.74,47.92,49.84,294798,0
2017-10-26,49.49,50.02,48.01,49.12,118116,0
2017-10-27,49.29,49.34,48.5701,49.32,84678,0
2017-10-30,49.06,49.12,47.3026,47.86,85089,0
2017-10-31,47.87,48.74,47.48,48.4,110567,0
2017-11-01,48.34,48.38,47.26,47.75,98266,0
2017-11-02,47.69,48.01,47.05,47.48,115103,0
2017-11-03,47.54,48.1045,47.49,47.49,140052,0
2017-11-06,47.62,47.72,46.69,47.02,86137,0
2017-11-07,47.16,47.16,45,45.77,134051,0
2017-11-08,45.54,46.19,45.54,45.93,95123,0
2017-11-09,45.49,46.48,45,46.12,84685,0
2017-11-10,46.11,46.69,45.29,46.46,146972,0
