Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4278,9.4278,9.1824,9.2733,14014,0
2005-02-28,9.1948,9.864,9.1948,9.61,127461,0
2005-03-01,9.901,9.973,9.61,9.725,170590,0
2005-03-02,9.731,9.864,9.681,9.816,49237,0
2005-03-03,9.962,9.962,9.585,9.585,52990,0
2005-03-04,9.881,9.881,9.579,9.687,15757,0
2005-03-07,9.911,9.936,9.754,9.754,32667,0
2005-03-08,9.803,10.035,9.669,9.773,33309,0
2005-03-09,9.616,9.754,9.616,9.737,21369,0
2005-03-10,9.585,9.706,9.2557,9.4918,54582,0
2005-03-11,9.579,9.803,9.3362,9.658,24860,0
2005-03-14,9.548,10.035,9.548,9.923,42329,0
2005-03-15,9.962,10.035,9.881,10.005,33571,0
2005-03-16,10.035,10.035,9.548,9.658,30556,0
2005-03-17,9.658,9.986,9.2733,9.754,44098,0
2005-03-18,9.881,9.936,9.699,9.881,23583,0
2005-03-21,10.005,10.005,9.354,9.3969,17684,0
2005-03-22,9.2733,9.572,9.2733,9.572,4933,0
2005-03-23,9.422,9.422,8.8243,9.3294,48684,0
2005-03-24,9.1337,9.422,9.1337,9.422,11871,0
2005-03-28,9.422,9.422,9.2133,9.2435,5195,0
2005-03-29,9.2435,9.2675,8.9095,9.1337,60967,0
2005-03-30,9.0492,9.3411,9.0492,9.128,19441,0
2005-03-31,9.0492,9.821,9.0492,9.4278,57579,0
2005-04-01,9.3969,10.01,9.3969,9.87,55186,0
2005-04-04,9.731,9.731,9.517,9.731,24786,0
2005-04-05,9.731,9.731,9.663,9.731,15136,0
2005-04-06,9.541,9.731,9.541,9.645,30911,0
2005-04-07,9.881,9.881,9.3118,9.354,22015,0
2005-04-08,9.731,9.731,9.3059,9.3411,17494,0
2005-04-11,9.2733,9.699,9.2733,9.4978,12597,0
2005-04-12,9.511,9.579,9.511,9.579,2481,0
2005-04-13,9.731,9.731,9.3362,9.3411,13277,0
2005-04-14,9.1824,9.3294,8.0398,8.5445,131965,0
2005-04-15,8.5143,8.7939,8.283,8.6783,25329,0
2005-04-18,8.3865,8.6114,8.2159,8.6114,33922,0
2005-04-19,8.2893,8.6663,8.2101,8.5262,32347,0
2005-04-20,8.7939,8.7939,8.4775,8.6663,47357,0
2005-04-21,8.8789,8.9277,8.7939,8.8913,16665,0
2005-04-22,8.5932,9.2557,8.5932,8.8913,26414,0
2005-04-25,9.1152,9.1152,8.4107,8.6359,11713,0
2005-04-26,8.7333,8.7333,8.5687,8.5687,4677,0
2005-04-27,8.3621,9.1152,8.3621,8.4045,27361,0
2005-04-28,8.4045,8.7451,8.3621,8.3621,23266,0
2005-04-29,8.5143,8.5143,8.1796,8.2222,44761,0
2005-05-02,8.3499,8.4107,8.2159,8.3316,15699,0
2005-05-03,8.4838,9.1094,8.3438,9.0306,16980,0
2005-05-04,8.7451,9.1587,8.6722,9.0306,28598,0
2005-05-05,8.8182,9.1152,8.5749,9.0492,27165,0
2005-05-06,8.7575,9.097,8.5869,8.8546,30078,0
2005-05-09,8.8546,8.8546,8.6175,8.6175,20115,0
2005-05-10,8.5143,9.122,8.5143,9.1094,29981,0
2005-05-11,9.0248,9.1094,8.8182,8.946,27127,0
2005-05-12,9.0072,9.2675,8.9034,9.1404,27588,0
2005-05-13,9.4978,9.4978,8.9885,9.122,40205,0
2005-05-16,9.0129,9.0306,8.7391,8.8606,35832,0
2005-05-17,8.9521,8.9521,8.7939,8.8913,15614,0
2005-05-18,8.9759,9.0004,8.8302,8.9582,29737,0
2005-05-19,9.122,9.122,8.8789,9.067,22984,0
2005-05-20,8.9398,9.085,8.8789,8.8789,13157,0
2005-05-23,9.0248,9.122,8.8182,9.122,14598,0
2005-05-24,9.1152,9.2193,9.0917,9.2008,17911,0
2005-05-25,9.1948,9.3969,9.122,9.2733,41546,0
2005-05-26,9.2733,9.699,9.2733,9.616,37619,0
2005-05-27,9.699,9.949,9.658,9.731,33042,0
2005-05-31,9.973,9.973,9.693,9.973,28397,0
2005-06-01,9.743,9.973,9.4978,9.687,19522,0
2005-06-02,9.524,9.967,9.3362,9.731,40900,0
2005-06-03,9.4918,9.973,9.2733,9.962,36699,0
2005-06-06,9.993,10.151,9.967,9.973,96074,0
2005-06-07,9.973,10.028,9.798,10.017,95573,0
2005-06-08,10.108,10.108,9.754,10.035,51438,0
2005-06-09,10.035,10.205,10.035,10.186,77438,0
2005-06-10,10.264,10.326,9.864,10.12,49143,0
2005-06-13,9.894,10.35,9.894,10.309,66327,0
2005-06-14,10.108,10.309,10.108,10.216,44477,0
2005-06-15,10.186,10.552,10.186,10.491,164135,0
2005-06-16,10.447,10.612,10.418,10.546,60392,0
2005-06-17,10.559,10.642,10.459,10.601,41255,0
2005-06-20,10.363,10.583,10.363,10.583,55537,0
2005-06-21,10.523,10.577,10.399,10.552,33983,0
2005-06-22,10.491,10.552,10.394,10.546,31541,0
2005-06-23,10.546,10.57,10.478,10.57,25378,0
2005-06-24,10.283,10.631,10.27,10.485,1501228,0
2005-06-27,10.459,10.612,10.337,10.546,68553,0
2005-06-28,10.491,10.673,10.491,10.642,123107,0
2005-06-29,10.642,10.978,10.601,10.948,238822,0
2005-06-30,10.824,11.13,10.642,10.891,92531,0
2005-07-01,10.837,11.167,10.837,11.13,112721,0
2005-07-05,10.942,10.942,10.146,10.552,240622,0
2005-07-06,10.57,10.57,10.229,10.497,125372,0
2005-07-07,10.394,11.25,10.394,11.143,257715,0
2005-07-08,11.014,11.483,11.001,11.429,254460,0
2005-07-11,11.555,12.012,11.403,11.901,261256,0
2005-07-12,11.708,11.889,11.696,11.828,114061,0
2005-07-13,11.895,12.238,11.579,12.139,303245,0
2005-07-14,12.053,12.182,11.579,11.748,56033,0
2005-07-15,11.555,12.226,11.555,12.162,54304,0
2005-07-18,12.238,12.286,11.858,12.175,67053,0
2005-07-19,12.315,12.315,12.071,12.096,25953,0
2005-07-20,12.077,12.194,11.982,12.187,93899,0
2005-07-21,12.249,12.343,12,12.101,41436,0
2005-07-22,11.982,12.693,11.982,12.517,144720,0
2005-07-25,12.674,12.771,12.511,12.699,243301,0
2005-07-26,12.771,12.795,12.68,12.749,117762,0
2005-07-27,12.802,12.802,12.511,12.699,71898,0
2005-07-28,12.771,12.771,12.472,12.588,130609,0
2005-07-29,12.588,12.649,12.541,12.649,57252,0
2005-08-01,12.73,12.867,12.005,12.12,153864,0
2005-08-02,11.975,12.754,11.975,12.73,187556,0
2005-08-03,12.315,12.649,11.696,11.945,221399,0
2005-08-04,11.932,12.077,11.92,12.024,85225,0
2005-08-05,12.101,12.132,11.987,11.987,69578,0
2005-08-08,12.071,12.071,11.748,11.901,94495,0
2005-08-09,11.833,12.315,11.833,12.315,44543,0
2005-08-10,12.429,12.429,11.736,11.883,108567,0
2005-08-11,11.816,12.077,11.761,11.858,35622,0
2005-08-12,11.84,11.939,11.642,11.665,74062,0
2005-08-15,11.833,11.833,11.342,11.555,86910,0
2005-08-16,11.604,11.604,10.673,10.972,95156,0
2005-08-17,10.861,10.948,10.721,10.819,24792,0
2005-08-18,10.77,11.074,10.715,10.891,44202,0
2005-08-19,10.972,11.378,10.972,11.31,118162,0
2005-08-22,11.25,11.403,10.837,11.123,38284,0
2005-08-23,11.209,11.366,11.02,11.329,102668,0
2005-08-24,11.149,11.391,11.149,11.245,122563,0
2005-08-25,11.074,11.273,10.989,11.111,44628,0
2005-08-26,11.08,11.08,10.739,10.776,100080,0
2005-08-29,10.85,10.85,10.133,10.252,100166,0
2005-08-30,10.133,10.133,9.792,10.091,112856,0
2005-08-31,9.881,9.93,9.0492,9.1404,261355,0
2005-09-01,9.0548,9.3599,9.0004,9.2927,109207,0
2005-09-02,9.467,9.737,9.2503,9.687,149853,0
2005-09-06,9.623,9.87,9.4978,9.809,152313,0
2005-09-07,9.809,10.054,9.798,10.035,48990,0
2005-09-08,10.048,10.091,9.986,9.986,48990,0
2005-09-09,9.949,10.133,9.888,10.023,73374,0
2005-09-12,9.942,10.048,9.901,9.973,76166,0
2005-09-13,10.06,10.163,9.911,10.091,50783,0
2005-09-14,10.186,10.186,9.1028,9.128,228525,0
2005-09-15,9.128,9.4086,8.9521,8.9885,141639,0
2005-09-16,8.8789,8.9823,8.3803,8.5445,385560,0
2005-09-19,8.5202,8.5811,8.3621,8.4167,113426,0
2005-09-20,8.5322,8.5811,8.3621,8.435,95821,0
2005-09-21,8.3865,8.5749,8.3865,8.4896,105512,0
2005-09-22,8.6905,8.7816,8.4958,8.6418,102570,0
2005-09-23,8.7026,8.7816,8.6235,8.6783,58600,0
2005-09-26,8.6663,8.8729,8.6663,8.8729,13714,0
2005-09-27,8.8425,8.9095,8.8302,8.8302,40823,0
2005-09-28,8.8302,8.9095,8.5994,8.6477,134588,0
2005-09-29,8.6235,8.6783,8.6052,8.6783,137099,0
2005-09-30,8.7209,9.0427,8.6964,8.9034,82913,0
2005-10-03,9.0306,9.1152,8.8851,8.946,78828,0
2005-10-04,8.946,9.0306,8.9337,9.0072,81221,0
2005-10-05,9.0607,9.1152,8.2646,8.2708,102554,0
2005-10-06,8.3316,8.4838,8.2528,8.2708,66480,0
2005-10-07,8.4229,8.4656,8.3621,8.4045,107587,0
2005-10-10,8.4411,8.4775,8.3925,8.4775,58344,0
2005-10-11,8.4896,8.4896,8.058,8.0823,90051,0
2005-10-12,8.1858,8.3559,8.1433,8.1796,45766,0
2005-10-13,8.2222,8.3743,8.1675,8.3013,40628,0
2005-10-14,8.3194,8.4714,8.2708,8.3559,49183,0
2005-10-17,8.3987,8.6418,8.3987,8.5081,206006,0
2005-10-18,8.5749,8.5932,8.429,8.5749,29054,0
2005-10-19,8.5869,8.9216,8.5569,8.9216,46004,0
2005-10-20,8.8061,8.8061,8.4958,8.7939,69281,0
2005-10-21,8.7451,8.8489,8.654,8.7209,46277,0
2005-10-24,8.8425,9.1404,8.8425,9.097,43589,0
2005-10-25,9.1404,9.1404,8.9642,9.1094,15617,0
2005-10-26,9.1587,9.2616,9.1152,9.2008,15992,0
2005-10-27,9.2435,9.2733,8.8913,8.9152,34766,0
2005-10-28,9.0248,10.072,9.0248,10.01,143314,0
2005-10-31,10.179,10.631,10.114,10.601,125259,0
2005-11-01,10.536,10.873,10.382,10.642,155338,0
2005-11-02,10.559,11.342,10.559,11.316,161104,0
2005-11-03,11.184,11.232,10.103,10.891,235311,0
2005-11-04,10.472,11.111,10.472,10.696,111975,0
2005-11-07,10.929,11.26,10.929,11.13,127084,0
2005-11-08,11.111,11.81,11.111,11.665,67130,0
2005-11-09,11.761,12.083,11.555,12.066,43186,0
2005-11-10,11.982,12.066,11.846,12.018,37831,0
2005-11-11,11.895,12.012,11.736,11.962,183805,0
2005-11-14,12.144,12.582,11.975,12.485,180137,0
2005-11-15,12.423,12.588,12.096,12.286,174951,0
2005-11-16,12.207,12.219,12.012,12.139,142919,0
2005-11-17,12.077,12.619,12.077,12.594,240202,0
2005-11-18,12.742,12.761,12.558,12.565,131466,0
2005-11-21,12.552,12.607,12.207,12.292,46156,0
2005-11-22,12.15,12.356,12.113,12.326,263663,0
2005-11-23,12.315,12.479,12.126,12.436,109476,0
2005-11-25,12.632,12.662,12.339,12.552,45917,0
2005-11-28,12.436,12.436,12.156,12.244,59902,0
2005-11-29,12.315,12.545,12.249,12.343,207877,0
2005-11-30,12.479,12.511,12.339,12.511,161086,0
2005-12-01,12.552,12.771,12.466,12.766,173130,0
2005-12-02,12.706,12.771,12.304,12.436,139227,0
2005-12-05,12.267,12.423,12.26,12.356,127297,0
2005-12-06,12.504,12.699,12.326,12.53,142438,0
2005-12-07,12.576,12.706,12.517,12.576,52926,0
2005-12-08,12.619,12.68,12.466,12.619,69999,0
2005-12-09,12.649,13.348,12.632,13.12,455188,0
2005-12-12,12.718,12.771,12.479,12.662,189369,0
2005-12-13,12.742,12.742,12.479,12.644,81793,0
2005-12-14,12.649,13.173,12.619,12.934,117278,0
2005-12-15,13.033,13.057,12.874,13.008,92974,0
2005-12-16,13.045,13.197,12.867,13.033,193998,0
2005-12-19,13.21,13.313,13.064,13.141,125175,0
2005-12-20,13.258,13.562,13.141,13.444,126813,0
2005-12-21,13.444,13.575,13.324,13.393,268063,0
2005-12-22,13.45,13.631,13.313,13.433,180417,0
2005-12-23,13.53,13.543,13.226,13.294,98826,0
2005-12-27,13.422,13.422,13.184,13.269,20233,0
2005-12-28,13.433,13.45,13.269,13.422,98159,0
2005-12-29,13.197,13.251,12.953,13.251,47935,0
2005-12-30,13.096,13.294,13.057,13.101,47445,0
2006-01-03,13.108,13.108,12.833,13.064,66379,0
2006-01-04,13.008,13.148,12.88,13.033,74352,0
2006-01-05,13.113,13.47,12.978,13.354,51836,0
2006-01-06,14.9,15.488,14.358,14.457,807145,0
2006-01-09,14.528,14.595,14.383,14.499,200222,0
2006-01-10,14.528,14.528,14.345,14.445,153722,0
2006-01-11,14.32,14.469,14.209,14.358,90268,0
2006-01-12,14.345,14.345,14.054,14.165,120487,0
2006-01-13,14.227,14.227,14.115,14.121,33974,0
2006-01-17,14.171,14.171,13.877,14.012,64485,0
2006-01-18,13.927,13.986,13.702,13.823,65110,0
2006-01-19,13.975,13.986,13.836,13.945,90511,0
2006-01-20,14.078,14.078,13.707,13.755,62928,0
2006-01-23,14.018,14.018,13.793,13.927,80002,0
2006-01-24,13.848,15.204,13.848,14.266,202985,0
2006-01-25,14.632,14.632,14.108,14.339,179539,0
2006-01-26,14.445,14.82,14.383,14.663,81863,0
2006-01-27,14.736,14.98,14.521,14.789,57898,0
2006-01-30,14.844,14.9,14.632,14.747,41130,0
2006-01-31,14.789,15.13,14.718,14.888,216172,0
2006-02-01,15.038,15.913,14.87,15.907,248105,0
2006-02-02,15.946,16.116,15.204,15.331,227582,0
2006-02-03,15.204,15.8,15.063,15.44,92465,0
2006-02-06,15.551,16.116,15.551,16.002,72719,0
2006-02-07,15.939,16.145,15.619,16.044,137792,0
2006-02-08,15.92,16.999,15.769,16.799,221406,0
2006-02-09,16.723,17.205,16.53,16.749,222483,0
2006-02-10,16.474,16.862,15.813,16.662,213049,0
2006-02-13,16.627,17.301,16.627,16.849,216672,0
2006-02-14,16.844,17.221,16.844,17.029,116030,0
2006-02-15,16.893,17.497,16.844,17.301,254366,0
2006-02-16,17.17,17.996,16.931,17.941,104630,0
2006-02-17,18.025,18.025,17.631,18.013,76614,0
2006-02-21,18.02,18.327,17.93,18.316,171666,0
2006-02-22,18.123,18.316,17.485,17.673,182194,0
2006-02-23,17.673,17.849,16.874,17.455,99645,0
2006-02-24,17.472,17.698,17.205,17.698,67446,0
2006-02-27,17.782,17.786,17.564,17.631,92249,0
2006-02-28,17.54,17.638,16.943,17.101,72834,0
2006-03-01,16.869,18.123,16.609,18.116,234809,0
2006-03-02,18.116,18.244,17.521,17.775,66694,0
2006-03-03,17.564,17.679,17.041,17.216,70334,0
2006-03-06,17.059,17.362,16.913,16.918,118423,0
2006-03-07,16.786,16.856,16.42,16.598,111969,0
2006-03-08,16.605,16.874,16.449,16.644,94954,0
2006-03-09,16.779,18.013,16.779,17.732,249474,0
2006-03-10,17.757,17.972,17.289,17.941,110680,0
2006-03-13,18.007,18.161,17.917,18.148,124661,0
2006-03-14,18.116,18.409,18.031,18.409,162456,0
2006-03-15,18.409,18.821,18.402,18.671,101541,0
2006-03-16,18.733,19.06,18.216,19.06,80477,0
2006-03-17,19.133,19.428,19.048,19.405,280274,0
2006-03-20,19.411,20.167,19.411,20.167,227198,0
2006-03-21,19.97,20.36,19.832,19.857,147291,0
2006-03-22,19.733,20.329,19.584,20.312,71936,0
2006-03-23,20.173,20.373,19.891,20.015,109122,0
2006-03-24,20.071,21.14,19.838,20.767,148917,0
2006-03-27,20.714,20.909,20.604,20.797,353196,0
2006-03-28,21.437,22.016,21.339,21.864,1265048,0
2006-03-29,21.986,23.688,21.892,23.492,718309,0
2006-03-30,23.7,24.828,23.554,24.307,1590758,0
2006-03-31,24.324,24.324,23.243,23.79,699253,0
2006-04-03,24.02,24.57,23.518,23.718,631765,0
2006-04-04,23.731,24.61,23.671,24.382,403494,0
2006-04-05,24.589,26.882,24.417,26.843,1340127,0
2006-04-06,26.74,27.063,25.799,26.079,958263,0
2006-04-07,26.21,27.056,26.21,27.05,817820,0
2006-04-10,27.367,28.358,25.998,26.18,1928367,0
2006-04-11,26.186,26.912,24.885,25.225,990463,0
2006-04-12,25.238,26.788,23.438,26.575,2062957,0
2006-04-13,26.687,27.006,25.609,26.383,738056,0
2006-04-17,26.77,27.969,26.632,27.793,943321,0
2006-04-18,28.113,28.377,26.899,27.952,1015018,0
2006-04-19,28.177,28.784,27.755,28.267,651879,0
2006-04-20,28.119,28.553,27.318,27.958,558484,0
2006-04-21,28.205,28.784,27.859,28.425,439767,0
2006-04-24,28.236,31.357,28.236,31.35,1695808,0
2006-04-25,32.08,34.434,31.933,32.749,3179904,0
2006-04-26,33.175,35.795,33.022,34.981,3190243,0
2006-04-27,34.328,34.359,32.591,33.736,1721429,0
2006-04-28,32.841,33.983,31.375,31.777,1434310,0
2006-05-01,31.959,34.562,31.782,34.484,1967189,0
2006-05-02,34.478,36.082,34.068,35.739,1945138,0
2006-05-03,36.18,37.566,34.761,37.124,2163421,0
2006-05-04,34.651,38.131,31.472,33.693,5995191,0
2006-05-05,34.359,34.749,32.61,33.509,2733935,0
2006-05-08,34.149,36.458,32.991,36.307,2907630,0
2006-05-09,36.567,36.934,34.347,35.054,2619644,0
2006-05-10,35.073,36.204,34.391,35.783,1302188,0
2006-05-11,36.046,38.01,34.974,35.541,2978868,0
2006-05-12,35.364,36.18,33.455,33.812,1855947,0
2006-05-15,33.285,34.817,32.556,34.695,2292555,0
2006-05-16,34.896,35.959,33.509,34.203,1662342,0
2006-05-17,33.455,33.955,30.863,31.831,2806071,0
2006-05-18,31.63,33.022,27.834,28.067,4154728,0
2006-05-19,28.431,29.489,26.764,28.449,3331347,0
2006-05-22,27.982,28.741,25.942,27.137,3663690,0
2006-05-23,28.274,31.014,27.926,29.751,4558214,0
2006-05-24,30.677,30.894,28.371,29.562,3997668,0
2006-05-25,30.207,30.724,29.197,30.59,1668527,0
2006-05-26,30.273,30.882,30.129,30.696,942831,0
2006-05-30,31.417,32.688,31.033,31.399,3176526,0
2006-05-31,31.806,32.226,30.267,31.405,2521265,0
2006-06-01,31.612,31.898,30.832,31.771,1004706,0
2006-06-02,32.382,32.836,31.14,32.257,1230953,0
2006-06-05,32.912,33.139,30.425,30.69,1754475,0
2006-06-06,30.75,30.901,27.781,29.022,3120670,0
2006-06-07,29.045,30.055,27.69,28.339,2801828,0
2006-06-08,27.64,28.449,25.774,27.508,2977005,0
2006-06-09,28.218,29.161,27.095,27.268,2543536,0
2006-06-12,27.549,27.549,24.557,24.757,2943117,0
2006-06-13,24.388,24.423,22.501,22.914,3937617,0
2006-06-14,23.02,24.187,22.38,23.414,2978350,0
2006-06-15,23.146,23.712,21.874,23.08,4214604,0
2006-06-16,22.83,23.14,22.488,22.794,1863935,0
2006-06-19,22.429,23.409,21.785,22.009,1997713,0
2006-06-20,21.986,22.501,21.291,22.234,1768680,0
2006-06-21,21.898,23.032,21.821,22.617,1703937,0
2006-06-22,22.684,23.962,22.501,23.468,2140493,0
2006-06-23,23.39,23.79,22.907,23.316,1039950,0
2006-06-26,23.299,23.857,23.032,23.753,710521,0
2006-06-27,23.863,24.014,22.823,22.977,1335338,0
2006-06-28,23.352,25.232,22.607,25.136,3414046,0
2006-06-29,26.086,26.086,24.294,25.244,2122034,0
2006-06-30,25.232,25.544,24.509,25.305,1996964,0
2006-07-03,25.622,26.447,25.268,26.036,754745,0
2006-07-05,26.091,26.091,25.232,25.537,703429,0
2006-07-06,25.743,26.687,25.238,25.492,930943,0
2006-07-07,25.311,25.385,24.388,24.693,711261,0
2006-07-10,25.162,28.274,24.967,27.87,2715780,0
2006-07-11,27.755,28.815,26.606,28.443,1601661,0
2006-07-12,28.536,28.709,27.597,27.659,806192,0
2006-07-13,27.939,27.939,25.664,25.906,1295370,0
2006-07-14,25.693,26.388,23.566,24.989,1417516,0
2006-07-17,25.232,25.378,24.02,24.454,807780,0
2006-07-18,24.622,25.232,23.725,24.397,811711,0
2006-07-19,24.423,25.693,24.404,25.219,991812,0
2006-07-20,25.378,26.036,23.718,23.944,799681,0
2006-07-21,23.868,24.039,23.23,23.345,932159,0
2006-07-24,23.414,23.718,22.057,22.545,1104503,0
2006-07-25,22.441,23.316,22.258,22.788,739400,0
2006-07-26,22.695,22.768,21.898,22.258,588654,0
2006-07-27,22.356,23.973,22.35,23.45,1147726,0
2006-07-28,21.224,23.201,20.964,23.196,2304004,0
2006-07-31,22.89,23.409,22.475,22.733,883087,0
2006-08-01,22.617,23.578,22.397,22.907,860455,0
2006-08-02,23.177,23.293,22.727,22.884,535018,0
2006-08-03,22.806,23.718,22.738,23.718,565152,0
2006-08-04,23.7,24.595,22.866,23.377,876921,0
2006-08-07,23.105,24.009,22.642,23.784,777028,0
2006-08-08,24.058,24.058,22.558,22.617,636156,0
2006-08-09,22.623,23.134,22.276,22.738,616163,0
2006-08-10,22.332,22.836,21.962,22.136,712726,0
2006-08-11,22.005,22.977,21.735,22.435,584548,0
2006-08-14,22.435,22.514,20.732,20.841,862355,0
2006-08-15,21.207,21.741,20.507,21.735,772207,0
2006-08-16,21.887,22.142,20.94,21.772,737651,0
2006-08-17,21.667,22.009,21.072,21.248,727416,0
2006-08-18,21.109,22.313,21.109,22.197,890004,0
2006-08-21,22.185,22.738,21.785,21.851,716065,0
2006-08-22,21.71,22.665,21.71,22.652,722812,0
2006-08-23,22.989,23.899,22.926,23.481,3322433,0
2006-08-24,23.602,24.02,23.206,23.682,1329034,0
2006-08-25,23.585,24.171,23.397,24.009,809238,0
2006-08-28,23.931,24.486,23.731,24.171,952709,0
2006-08-29,24.216,24.502,23.962,24.096,935650,0
2006-08-30,24.02,24.473,23.578,24.182,1064521,0
2006-08-31,24.288,25.136,23.905,24.943,881850,0
2006-09-01,24.937,25.45,24.728,25.293,708879,0
2006-09-05,25.361,25.98,24.977,25.96,1027829,0
2006-09-06,25.83,25.83,24.084,24.133,1772253,0
2006-09-07,23.999,24.127,23.177,23.559,901535,0
2006-09-08,23.554,23.554,22.813,22.995,602225,0
2006-09-11,22.989,22.995,22.215,22.326,856714,0
2006-09-12,22.221,22.896,22.209,22.788,742735,0
2006-09-13,22.775,23.602,22.601,23.261,707795,0
2006-09-14,23.261,23.321,22.768,23.134,671316,0
2006-09-15,23.249,23.531,22.295,22.775,1076462,0
2006-09-18,22.727,23.505,22.501,23.171,932156,0
2006-09-19,23.111,23.468,22.123,22.629,885333,0
2006-09-20,22.635,23.158,22.24,22.47,875503,0
2006-09-21,22.452,22.768,21.673,21.753,607350,0
2006-09-22,21.679,21.76,20.616,20.668,801200,0
2006-09-25,20.405,20.488,19.077,19.692,1049702,0
2006-09-26,19.508,20.44,19.459,20.25,1088394,0
2006-09-27,20.25,20.778,20.13,20.44,927885,0
2006-09-28,20.417,20.566,19.821,20.039,675893,0
2006-09-29,19.904,20.946,19.904,20.767,727381,0
2006-10-02,20.791,20.897,20.071,20.071,527388,0
2006-10-03,19.963,19.963,19.176,19.218,788169,0
2006-10-04,19.156,19.945,18.882,19.939,936302,0
2006-10-05,19.816,21.183,19.816,21.066,910406,0
2006-10-06,20.921,21.028,20.25,20.323,709426,0
2006-10-09,20.312,21.523,20.239,21.279,766682,0
2006-10-10,21.212,22.063,21.212,21.673,828940,0
2006-10-11,21.821,21.986,21.285,21.512,735395,0
2006-10-12,21.529,22.123,21.529,21.911,400822,0
2006-10-13,21.864,22.733,21.851,22.429,472355,0
2006-10-16,22.32,23.099,22.32,23.014,610706,0
2006-10-17,23.002,23.002,22.197,22.577,386239,0
2006-10-18,22.611,23.111,22.063,22.24,437467,0
2006-10-19,22.714,23.578,22.234,23.293,620783,0
2006-10-20,23.397,23.499,23.014,23.196,271559,0
2006-10-23,23.105,23.14,22.545,22.768,354459,0
2006-10-24,22.836,23.146,22.458,22.801,361182,0
2006-10-25,22.781,23.431,22.677,23.026,306829,0
2006-10-26,23.19,23.365,22.877,23.339,188712,0
2006-10-27,23.158,23.171,22.538,22.745,266065,0
2006-10-30,22.589,22.775,22.234,22.702,276187,0
2006-10-31,22.577,22.794,21.779,21.864,531740,0
2006-11-01,21.88,22.149,20.269,20.424,945369,0
2006-11-02,22.501,23.014,21.158,21.207,1421541,0
2006-11-03,21.195,21.236,20.464,20.611,503735,0
2006-11-06,20.678,21.115,20.541,21.079,373995,0
2006-11-07,21.085,21.431,20.964,21.346,435506,0
2006-11-08,21.365,22.801,21.041,22.595,1626847,0
2006-11-09,22.971,23.925,22.27,23.572,1504276,0
2006-11-10,23.718,23.796,22.958,23.352,778200,0
2006-11-13,23.352,23.918,22.951,23.287,558505,0
2006-11-14,23.414,24.187,23.056,24.158,589608,0
2006-11-15,24.21,25.079,23.82,24.769,1043907,0
2006-11-16,25.142,26.149,24.982,25.042,763096,0
2006-11-17,24.905,25.149,24.343,24.699,556671,0
2006-11-20,24.811,25.366,24.441,25.036,377733,0
2006-11-21,25.244,25.761,24.873,25.711,582972,0
2006-11-22,25.544,25.7,24.641,24.747,391525,0
2006-11-24,24.539,25.11,24.539,24.673,120244,0
2006-11-27,24.711,24.892,23.737,23.826,825558,0
2006-11-28,23.731,23.956,23.326,23.956,574867,0
2006-11-29,23.962,25.391,23.962,25.179,603944,0
2006-11-30,25.324,25.324,24.667,25.053,390874,0
2006-12-01,24.977,25.174,24.02,24.276,458485,0
2006-12-04,24.417,24.924,24.096,24.312,574335,0
2006-12-05,24.35,24.534,24.02,24.269,398504,0
2006-12-06,24.177,24.288,23.743,23.931,613667,0
2006-12-07,23.931,24.171,23.171,23.255,440455,0
2006-12-08,23.243,23.731,23.002,23.384,312802,0
2006-12-11,23.384,23.778,23.237,23.525,389769,0
2006-12-12,23.438,23.525,22.501,22.977,526839,0
2006-12-13,23.007,23.845,22.332,23.695,691938,0
2006-12-14,24.937,24.995,24.234,24.263,976570,0
2006-12-15,24.324,24.522,24.039,24.281,512843,0
2006-12-18,24.622,25.012,23.743,23.813,469453,0
2006-12-19,23.718,24.515,23.572,24.363,473450,0
2006-12-20,24.461,24.811,24.337,24.509,283427,0
2006-12-21,24.557,24.793,24.127,24.246,308663,0
2006-12-22,24.324,24.509,24.084,24.324,146191,0
2006-12-26,24.369,25.168,24.369,24.74,184708,0
2006-12-27,24.86,25.998,24.86,25.805,478479,0
2006-12-28,25.847,25.847,24.937,25.505,533591,0
2006-12-29,25.42,25.948,25.354,25.78,467171,0
2007-01-03,25.843,25.906,24.108,24.454,675210,0
2007-01-04,24.02,24.454,23.725,24.41,776805,0
2007-01-05,24.177,24.199,22.762,23.431,1096729,0
2007-01-08,23.39,23.951,23.261,23.658,434837,0
2007-01-09,23.492,23.492,22.501,22.939,697045,0
2007-01-10,22.813,23.414,22.75,23.225,457122,0
2007-01-11,23.304,24.039,23.212,23.627,523785,0
2007-01-12,23.688,24.089,22.727,23.111,1308397,0
2007-01-16,23.218,23.64,22.971,22.989,596575,0
2007-01-17,22.926,24.324,22.926,24.114,718503,0
2007-01-18,24.246,24.246,23.42,23.778,523617,0
2007-01-19,23.852,23.852,23.184,23.748,669666,0
2007-01-22,23.731,24.711,23.414,24.648,1090075,0
2007-01-23,24.95,25.787,24.885,25.142,1600414,0
2007-01-24,25.097,25.097,24.039,24.14,1085289,0
2007-01-25,24.146,24.165,22.958,22.989,778810,0
2007-01-26,23.02,23.268,22.47,23.014,770618,0
2007-01-29,23.02,23.962,22.877,23.852,625597,0
2007-01-30,24.02,24.165,23.177,23.365,725762,0
2007-01-31,23.559,24.417,23.152,24.182,637255,0
2007-02-01,24.417,25.142,24.324,24.68,449171,0
2007-02-02,24.661,25.149,24.551,24.879,309598,0
2007-02-05,24.817,25.761,24.787,25.425,704881,0
2007-02-06,25.524,25.64,25.142,25.45,489194,0
2007-02-07,26.149,27.946,26.067,27.174,2400255,0
2007-02-08,27.168,27.554,26.8,27.124,744678,0
2007-02-09,26.305,26.639,24.661,24.706,2057590,0
2007-02-12,24.324,24.33,23.7,24.216,945989,0
2007-02-13,24.324,24.717,23.905,24.21,989840,0
2007-02-14,24.319,24.337,23.718,23.868,545946,0
2007-02-15,23.951,24.734,23.79,24.222,481308,0
2007-02-16,24.216,24.369,23.82,24.3,379552,0
2007-02-20,24.294,24.776,24.216,24.717,588782,0
2007-02-21,24.654,25.196,24.324,25.123,605582,0
2007-02-22,25.202,25.836,25.202,25.55,753927,0
2007-02-23,25.574,25.711,25.402,25.609,437800,0
2007-02-26,25.78,26.783,25.7,26.305,1047191,0
2007-02-27,25.998,26.447,24.943,25.676,1280632,0
2007-02-28,25.693,25.693,25.391,25.592,673324,0
2007-03-01,25.348,26.023,25.025,25.724,693277,0
2007-03-02,25.462,25.604,24.937,25.244,816860,0
2007-03-05,24.937,25.191,24.441,24.74,571383,0
2007-03-06,25.012,25.438,24.722,25.336,930686,0
2007-03-07,25.414,25.96,25.136,25.469,814099,0
2007-03-08,25.948,26.138,25.402,25.635,696999,0
2007-03-09,25.823,26.03,25.293,25.664,422374,0
2007-03-12,25.793,25.882,25.432,25.836,574785,0
2007-03-13,25.604,25.823,24.641,24.693,649332,0
2007-03-14,24.509,24.95,24.187,24.873,759462,0
2007-03-15,24.776,24.898,24.204,24.448,438236,0
2007-03-16,24.492,24.811,24.045,24.3,591640,0
2007-03-19,24.363,24.782,24.21,24.616,514105,0
2007-03-20,24.654,25.331,24.486,25.025,448301,0
2007-03-21,25.025,25.991,24.972,25.872,658893,0
2007-03-22,25.912,25.973,25.682,25.724,259073,0
2007-03-23,25.704,26.054,25.505,25.973,214720,0
2007-03-26,26.048,26.905,25.929,26.85,699990,0
2007-03-27,26.856,27.186,26.728,26.967,1025261,0
2007-03-28,26.875,27.367,26.764,26.899,744328,0
2007-03-29,27.056,27.28,26.248,26.4,629460,0
2007-03-30,27.056,27.665,26.77,26.999,930142,0
2007-04-02,27.306,27.306,26.329,26.503,583258,0
2007-04-03,26.758,27.056,26.322,26.912,524131,0
2007-04-04,26.993,27.976,26.229,27.118,1721024,0
2007-04-05,26.223,26.824,26.036,26.8,1008262,0
2007-04-09,26.824,27.137,26.675,26.875,430019,0
2007-04-10,26.837,26.837,26.191,26.31,342863,0
2007-04-11,26.299,26.299,25.512,25.604,633691,0
2007-04-12,25.598,25.756,25.275,25.717,426939,0
2007-04-13,25.847,26.054,25.651,25.973,306308,0
2007-04-16,26.017,26.329,25.906,26.21,359188,0
2007-04-17,26.329,26.723,26.036,26.545,655974,0
2007-04-18,26.477,26.564,26.061,26.363,374239,0
2007-04-19,26.191,26.453,25.586,25.83,725379,0
2007-04-20,26.149,26.687,26.054,26.37,451138,0
2007-04-23,26.242,27.082,26.242,26.929,421107,0
2007-04-24,26.929,27.05,26.329,26.477,405110,0
2007-04-25,26.575,27.603,26.351,27.181,886959,0
2007-04-26,27.213,28.486,27.201,28.443,1217441,0
2007-04-27,28.267,28.753,27.946,28.596,805028,0
2007-04-30,28.747,29.47,28.218,28.249,1231773,0
2007-05-01,28.28,28.28,27.273,27.726,775064,0
2007-05-02,27.864,28.565,27.677,28.113,1405406,0
2007-05-03,25.097,25.823,24.48,25.799,3762089,0
2007-05-04,25.676,26.149,25.299,26.149,1468283,0
2007-05-07,26.168,26.168,25.019,25.331,1174050,0
2007-05-08,25.104,25.185,24.834,24.937,781924,0
2007-05-09,24.93,24.982,24.33,24.776,1116991,0
2007-05-10,24.616,24.757,24.324,24.324,876970,0
2007-05-11,24.369,24.747,23.772,24.127,669341,0
2007-05-14,24.276,24.628,23.743,23.826,565805,0
2007-05-15,23.899,24.039,23.677,23.912,699959,0
2007-05-16,24.065,24.065,23.572,23.784,342518,0
2007-05-17,23.772,23.772,23.171,23.287,670568,0
2007-05-18,23.31,23.967,23.255,23.874,470425,0
2007-05-21,23.881,25.202,23.881,24.722,952219,0
2007-05-22,24.828,24.95,24.337,24.84,435527,0
2007-05-23,24.937,25.019,24.435,24.48,318431,0
2007-05-24,24.448,24.641,23.899,23.999,375688,0
2007-05-25,24.045,24.288,23.868,24.052,216105,0
2007-05-29,24.052,24.496,23.731,23.82,382854,0
2007-05-30,23.973,24.545,23.973,24.363,261181,0
2007-05-31,23.731,24.12,23.339,23.778,899034,0
2007-06-01,23.796,24.564,23.796,24.467,661126,0
2007-06-04,24.312,24.605,24.246,24.441,539437,0
2007-06-05,24.182,24.622,24.084,24.388,578628,0
2007-06-06,24.24,24.294,23.725,23.868,482731,0
2007-06-07,23.82,24.171,23.566,23.784,352894,0
2007-06-08,23.718,24.252,23.718,23.98,321658,0
2007-06-11,23.857,24.423,23.808,24.324,349558,0
2007-06-12,24.246,24.417,23.857,24.246,467190,0
2007-06-13,24.324,24.595,24.199,24.486,459234,0
2007-06-14,24.595,25.136,24.388,24.84,580908,0
2007-06-15,25.117,25.756,24.955,25.499,570089,0
2007-06-18,25.531,25.616,25.117,25.168,392000,0
2007-06-19,25.104,25.123,24.417,25.036,549019,0
2007-06-20,25.318,25.847,24.423,24.57,1127890,0
2007-06-21,27.056,27.883,26.34,27.67,4625246,0
2007-06-22,27.969,28.431,27.33,27.733,2226655,0
2007-06-25,27.533,28.236,27.336,27.964,838827,0
2007-06-26,28.049,28.243,26.905,26.993,981981,0
2007-06-27,26.918,27.323,26.545,27.273,1289403,0
2007-06-28,27.367,28.371,27.113,28.371,1233588,0
2007-06-29,28.255,29.106,27.567,27.567,1860692,0
2007-07-02,27.696,29.392,27.696,28.106,1706869,0
2007-07-03,28.875,28.875,28.262,28.524,409903,0
2007-07-05,28.832,29.489,28.498,28.765,448330,0
2007-07-06,29.143,29.143,28.619,28.845,260252,0
2007-07-09,29.136,29.263,28.709,28.845,349913,0
2007-07-10,28.449,28.697,28.119,28.339,181579,0
2007-07-11,28.584,29.386,28.125,29.179,423603,0
2007-07-12,29.35,29.647,28.997,29.155,528112,0
2007-07-13,28.667,29.155,28.596,29.119,239198,0
2007-07-16,29.088,29.161,28.667,28.978,305691,0
2007-07-17,28.984,29.27,28.905,29.143,251838,0
2007-07-18,29.228,29.228,28.602,28.949,402716,0
2007-07-19,29.088,29.27,28.845,28.923,356312,0
2007-07-20,28.863,28.997,27.877,28.308,383828,0
2007-07-23,28.303,28.678,27.859,28.346,440549,0
2007-07-24,28.303,28.303,27.101,27.244,474704,0
2007-07-25,27.503,28.061,26.764,27.323,465676,0
2007-07-26,26.806,27.063,25.693,26.144,433938,0
2007-07-27,26.079,26.273,25.604,25.787,379688,0
2007-07-30,25.847,26.242,25.579,26.03,393832,0
2007-07-31,26.26,26.83,26.03,26.074,409157,0
2007-08-01,26.156,26.728,25.853,26.582,587119,0
2007-08-02,29.902,29.914,27.069,28.498,2305115,0
2007-08-03,28.492,28.826,27.367,27.478,737963,0
2007-08-06,27.665,28.037,26.954,27.926,783387,0
2007-08-07,27.822,28.542,27.64,28.542,913757,0
2007-08-08,28.425,29.518,28.425,29.362,1719132,0
2007-08-09,28.626,32.032,28.59,30.85,2838442,0
2007-08-10,29.804,30.376,26.564,29.823,1946623,0
2007-08-13,30.37,30.832,29.544,30.321,924915,0
2007-08-14,30.42,30.42,28.596,28.657,763569,0
2007-08-15,28.584,29.392,27.864,27.933,452060,0
2007-08-16,27.81,28.199,25.456,27.031,983091,0
2007-08-17,28.236,28.578,27.659,28.049,665337,0
2007-08-20,28.113,28.413,27.268,27.75,469599,0
2007-08-21,28.024,28.024,26.856,27.226,798345,0
2007-08-22,27.503,28.678,27.336,28.59,633511,0
2007-08-23,28.657,28.973,28,28.055,410675,0
2007-08-24,28,28.371,27.994,28.262,279831,0
2007-08-27,28.498,29.179,28.431,28.638,557920,0
2007-08-28,28.182,28.905,27.385,27.453,443004,0
2007-08-29,27.201,28.715,27.162,28.638,673322,0
2007-08-30,28.333,29.319,28.106,28.358,448014,0
2007-08-31,28.784,29.185,28.663,28.741,282647,0
2007-09-04,28.672,30.037,28.672,29.618,740523,0
2007-09-05,29.339,29.878,29.1,29.246,425685,0
2007-09-06,29.246,29.667,28.984,29.416,397760,0
2007-09-07,29.07,29.319,28.377,28.702,384732,0
2007-09-10,28.772,29.039,28.007,28.449,380232,0
2007-09-11,29.618,29.618,28.832,29.07,576809,0
2007-09-12,29.029,29.392,28.753,28.839,514578,0
2007-09-13,29.063,29.446,28.596,28.99,564933,0
2007-09-14,28.978,29.034,28.479,28.632,347267,0
2007-09-17,28.753,28.753,28.333,28.492,322230,0
2007-09-18,28.702,29.483,28.291,29.215,427904,0
2007-09-19,29.433,29.958,29.27,29.647,346928,0
2007-09-20,29.587,29.654,28.967,29.228,277498,0
2007-09-21,29.551,29.605,29.034,29.313,525800,0
2007-09-24,29.034,29.513,28.548,28.79,349607,0
2007-09-25,28.479,28.936,28.364,28.626,325412,0
2007-09-26,28.858,29.034,28.303,28.802,394607,0
2007-09-27,28.99,29.697,28.596,29.368,319191,0
2007-09-28,29.306,29.612,29.136,29.202,268614,0
2007-10-01,29.148,29.78,29.13,29.673,375865,0
2007-10-02,29.679,29.859,28.893,29.161,384661,0
2007-10-03,28.858,29.161,28.702,28.795,442911,0
2007-10-04,28.734,29.039,28.619,28.702,292416,0
2007-10-05,28.888,29.155,28.863,28.905,319589,0
2007-10-08,28.917,28.973,28.657,28.747,210366,0
2007-10-09,28.584,29.106,28.584,29.063,431894,0
2007-10-10,29.076,29.119,28.413,28.821,353441,0
2007-10-11,29.022,29.13,27.883,28.188,390565,0
2007-10-12,28.132,29.051,27.988,28.821,231304,0
2007-10-15,28.832,29.191,28.132,28.371,250843,0
2007-10-16,28.462,28.741,28.194,28.559,224240,0
2007-10-17,28.869,29.088,28.055,28.602,356284,0
2007-10-18,29.799,30.664,29.228,29.927,1337110,0
2007-10-19,29.965,30.104,29.605,29.751,505251,0
2007-10-22,29.878,30.408,29.631,30.408,449618,0
2007-10-23,30.639,31.114,30.226,30.907,655655,0
2007-10-24,30.907,30.938,29.804,30.315,361034,0
2007-10-25,30.633,30.825,29.702,29.757,382668,0
2007-10-26,30.177,30.56,29.914,30.389,266730,0
2007-10-29,30.534,30.577,29.841,30.528,286910,0
2007-10-30,30.772,30.968,29.368,29.841,563584,0
2007-10-31,30.2,30.395,28.614,30.196,837819,0
2007-11-01,29.804,29.939,26.987,28.303,1330854,0
2007-11-02,28.709,28.728,27.895,28,614269,0
2007-11-05,27.822,27.839,26.669,27.13,615913,0
2007-11-06,26.733,27.609,25.629,26.144,842003,0
2007-11-07,25.787,26.149,25.414,25.598,676667,0
2007-11-08,25.774,26.017,25.232,25.973,511361,0
2007-11-09,25.544,25.682,24.798,24.924,348499,0
2007-11-12,24.937,25.438,24.288,24.312,567242,0
2007-11-13,24.989,25.847,24.388,24.706,499166,0
2007-11-14,26.048,26.972,25.664,26.405,869918,0
2007-11-15,26.26,26.606,25.579,26.305,710937,0
2007-11-16,26.37,26.999,26.266,26.758,515883,0
2007-11-19,26.575,26.711,25.986,26.522,527227,0
2007-11-20,26.6,27.056,25.767,26.119,341235,0
2007-11-21,25.967,25.967,25.06,25.305,465753,0
2007-11-23,25.544,25.756,24.898,25.544,106256,0
2007-11-26,25.544,25.872,24.628,24.673,225386,0
2007-11-27,24.673,25.155,24.673,25.053,273049,0
2007-11-28,25.378,25.378,24.583,24.834,485983,0
2007-11-29,24.782,25.031,24.152,24.834,394310,0
2007-11-30,27.306,27.361,25.299,25.799,1269019,0
2007-12-03,26.011,26.564,24.828,25.385,636345,0
2007-12-04,25.305,25.42,24.57,24.822,434930,0
2007-12-05,25.262,25.469,24.227,24.48,551481,0
2007-12-06,24.522,25,24.369,24.961,389494,0
2007-12-07,25.025,25.149,24.667,24.699,292201,0
2007-12-10,24.805,25.142,24.734,24.918,299060,0
2007-12-11,24.873,24.982,24.324,24.35,428956,0
2007-12-12,25.48,26.023,25.238,25.567,1058277,0
2007-12-13,25.574,25.912,25.318,25.882,404081,0
2007-12-14,25.7,26.442,25.7,26.048,3039156,0
2007-12-17,25.853,26.138,25.414,25.609,426724,0
2007-12-18,25.767,25.888,25.079,25.787,319698,0
2007-12-19,25.799,26.753,25.799,26.334,367918,0
2007-12-20,26.662,27.019,25.882,26.967,319843,0
2007-12-21,27.367,27.933,27.143,27.349,681551,0
2007-12-24,27.349,28.037,27.191,28,176233,0
2007-12-26,27.902,28.061,27.372,27.652,263070,0
2007-12-27,27.738,28.249,27.603,27.733,272387,0
2007-12-28,27.87,28.125,27.385,27.696,199642,0
2007-12-31,27.733,27.793,27.012,27.244,230004,0
2008-01-02,27.251,27.67,26.795,27.201,240806,0
2008-01-03,27.312,28.371,27.181,28.037,529563,0
2008-01-04,27.72,28.667,27.52,28.437,601922,0
2008-01-07,28.548,29.191,28.089,28.113,816855,0
2008-01-08,28.249,28.596,27.603,27.768,651227,0
2008-01-09,28.024,28.728,27.781,28.578,504781,0
2008-01-10,28.553,28.553,27.603,28.151,285934,0
2008-01-11,28.018,28.296,27.549,28.074,414573,0
2008-01-14,28.468,28.584,27.627,28.074,385148,0
2008-01-15,27.634,28.308,27.533,27.781,445296,0
2008-01-16,27.762,28.393,27.52,27.696,526980,0
2008-01-17,27.459,28.024,26.675,26.972,546936,0
2008-01-18,26.967,27.262,26.34,26.788,511176,0
2008-01-22,25.238,26.528,24.661,26.115,472443,0
2008-01-23,26.126,26.203,24.937,26.191,644139,0
2008-01-24,26.681,27.33,26.329,26.619,345368,0
2008-01-25,26.776,27.268,26.564,26.976,361195,0
2008-01-28,26.918,28.101,26.675,27.817,383641,0
2008-01-29,27.908,28.106,27.427,27.988,237700,0
2008-01-30,27.895,28.125,27.372,27.379,295317,0
2008-01-31,27.318,28.037,27.019,27.701,530214,0
2008-02-01,27.864,28.888,27.72,28.492,399706,0
2008-02-04,28.492,28.584,27.976,28.138,363362,0
2008-02-05,28.078,28.145,27.497,27.895,406450,0
2008-02-06,27.744,28.511,27.591,27.762,296677,0
2008-02-07,29.13,29.618,27.915,28.518,1628731,0
2008-02-08,28.685,28.923,28.431,28.657,420017,0
2008-02-11,28.955,29.039,28.078,28.59,420904,0
2008-02-12,27.969,28.061,27.306,27.603,630878,0
2008-02-13,27.939,28.078,27.415,28.018,277742,0
2008-02-14,28.218,28.917,27.196,27.542,460418,0
2008-02-15,27.251,27.67,26.875,27.299,212769,0
2008-02-19,27.834,27.834,26.96,27.22,271220,0
2008-02-20,27.143,27.143,26.51,26.929,251318,0
2008-02-21,26.976,27.349,26.522,26.657,220502,0
2008-02-22,26.644,26.746,25.629,26.405,312304,0
2008-02-25,26.363,27.533,26.248,27.391,357499,0
2008-02-26,27.397,28.734,27.397,28.619,527327,0
2008-02-27,28.721,29.587,27.964,28.138,746357,0
2008-02-28,28.043,29.034,27.926,28.772,403883,0
2008-02-29,28.863,29.009,27.994,28.132,378256,0
2008-03-03,28.449,28.449,27.503,28.177,399598,0
2008-03-04,27.798,27.805,26.539,26.575,601287,0
2008-03-05,26.651,27.168,26.216,26.522,440662,0
2008-03-06,26.229,27.447,26.229,26.619,469011,0
2008-03-07,26.334,27.025,26.334,26.746,315516,0
2008-03-10,26.733,26.764,25.562,25.622,226835,0
2008-03-11,26.497,26.753,25.67,26.557,386873,0
2008-03-12,26.644,26.758,25.98,26.042,284632,0
2008-03-13,25.888,26.918,25.574,26.869,365257,0
2008-03-14,26.982,27.323,25.557,25.645,553590,0
2008-03-17,25.544,25.574,24.686,25.219,393022,0
2008-03-18,25.756,26.588,25.622,26.539,329228,0
2008-03-19,26.594,26.8,25.361,25.366,385297,0
2008-03-20,25.604,26.061,25.42,25.711,711256,0
2008-03-24,25.711,26.632,25.682,26.459,273558,0
2008-03-25,26.503,27.22,26.503,26.887,226188,0
2008-03-26,26.875,27.038,26.447,26.905,171843,0
2008-03-27,26.758,26.758,25.894,25.948,327976,0
2008-03-28,25.935,26.717,25.847,26.223,326318,0
2008-03-31,26.34,27.238,26.115,27.13,501499,0
2008-04-01,27.342,27.471,26.929,27.471,241097,0
2008-04-02,27.186,27.659,26.987,27.336,232130,0
2008-04-03,27.063,27.367,26.273,26.471,309360,0
2008-04-04,26.442,27.043,26.273,26.417,194388,0
2008-04-07,26.632,26.882,26.37,26.477,144566,0
2008-04-08,26.376,27.143,26.376,26.967,168889,0
2008-04-09,27.056,27.213,26.51,26.51,221501,0
2008-04-10,26.266,26.681,25.811,25.929,356461,0
2008-04-11,25.73,26.442,25.402,25.557,206117,0
2008-04-14,25.499,26.067,25.066,25.531,222580,0
2008-04-15,25.756,26.162,25.268,26.023,103323,0
2008-04-16,26.305,26.96,25.635,26.899,207075,0
2008-04-17,26.893,27.471,26.186,26.417,259978,0
2008-04-18,26.912,27.124,26.351,26.528,260073,0
2008-04-21,26.305,26.564,25.499,25.912,377455,0
2008-04-22,25.736,26.942,25.736,26.279,268370,0
2008-04-23,26.394,26.862,26.305,26.74,224468,0
2008-04-24,26.806,27.063,26.358,26.626,232171,0
2008-04-25,26.447,27.946,26.216,27.75,462177,0
2008-04-28,27.603,28.125,27.491,28.125,753555,0
2008-04-29,27.733,28.721,27.526,27.627,554500,0
2008-04-30,27.659,28.657,27.52,27.64,311428,0
2008-05-01,27.828,28.049,27.503,27.921,282814,0
2008-05-02,28.106,28.327,27.726,27.969,349761,0
2008-05-05,28.211,28.377,27.762,27.946,233190,0
2008-05-06,27.969,28.23,27.367,27.367,346895,0
2008-05-07,27.574,28.205,27.52,27.859,333383,0
2008-05-08,26.976,27.186,25.98,26.987,769835,0
2008-05-09,27.181,27.186,25.872,26.036,494300,0
2008-05-12,26.4,26.503,25.7,26.423,497786,0
2008-05-13,26.411,26.411,25.749,26.223,569842,0
2008-05-14,26.37,26.423,25.155,25.28,619506,0
2008-05-15,25.366,25.438,24.782,25.025,606944,0
2008-05-16,25.179,25.179,23.695,24.648,1320004,0
2008-05-19,24.648,24.661,23.554,23.931,1105572,0
2008-05-20,23.967,25.06,23.874,24.911,711179,0
2008-05-21,24.967,25.391,24.448,24.706,489458,0
2008-05-22,24.793,25.432,24.728,25.207,519385,0
2008-05-23,25.28,25.487,24.515,25.086,366468,0
2008-05-27,25.42,25.805,25.232,25.318,404919,0
2008-05-28,25.67,26.011,25.212,25.9,444815,0
2008-05-29,25.912,26.273,25.761,26.254,385468,0
2008-05-30,26.097,26.097,25.168,25.761,549482,0
2008-06-02,25.395,25.64,24.661,25.006,558119,0
2008-06-03,25.053,25.492,24.48,24.943,860452,0
2008-06-04,24.924,25.202,24.496,25.019,521180,0
2008-06-05,24.918,25.391,24.551,25.066,319558,0
2008-06-06,25.025,25.053,24.35,24.473,420166,0
2008-06-09,24.473,24.866,24.369,24.551,427201,0
2008-06-10,24.363,24.61,24.246,24.583,712597,0
2008-06-11,24.61,24.776,22.695,22.848,1072388,0
2008-06-12,22.92,23.111,21.76,22.016,1008032,0
2008-06-13,22.392,22.689,21.955,22.677,763353,0
2008-06-16,22.708,22.788,21.609,22.04,612891,0
2008-06-17,22.13,22.289,21.624,21.735,449859,0
2008-06-18,21.642,21.685,20.53,20.678,824081,0
2008-06-19,20.678,20.964,20.405,20.927,477621,0
2008-06-20,20.841,21.48,20.841,21.407,775600,0
2008-06-23,21.45,21.554,20.76,20.909,580662,0
2008-06-24,20.536,20.897,20.033,20.124,558582,0
2008-06-25,20.367,20.708,19.916,20.179,562021,0
2008-06-26,19.857,20.25,19.615,20.027,581376,0
2008-06-27,23.658,25.918,23.414,25.311,4464187,0
2008-06-30,25.469,25.604,24.757,24.757,1004024,0
2008-07-01,24.486,25.042,24.288,24.577,663734,0
2008-07-02,24.397,24.918,23.796,23.852,865945,0
2008-07-03,23.778,23.931,22.332,22.801,418218,0
2008-07-07,22.494,23.39,22.326,22.989,621620,0
2008-07-08,23.134,23.64,22.623,23.602,387900,0
2008-07-09,23.45,23.633,22.977,23.249,518751,0
2008-07-10,23.093,23.766,23.074,23.737,388494,0
2008-07-11,23.572,24.24,22.855,24.052,584149,0
2008-07-14,24.294,24.294,23.42,23.677,475078,0
2008-07-15,23.425,23.554,23.014,23.293,422935,0
2008-07-16,23.243,23.868,23.115,23.832,428879,0
2008-07-17,23.597,24.324,23.597,24.114,481985,0
2008-07-18,24.096,24.86,23.766,24.502,474717,0
2008-07-21,24.496,24.977,24.461,24.853,407194,0
2008-07-22,24.404,24.847,24.276,24.847,358439,0
2008-07-23,24.811,24.972,24.595,24.86,425307,0
2008-07-24,24.885,25.123,24.686,24.782,296556,0
2008-07-25,24.448,25.238,24.448,24.892,327107,0
2008-07-28,24.924,25.11,24.673,24.898,306423,0
2008-07-29,24.866,25.48,24.534,25.331,246644,0
2008-07-30,25.544,26.299,25.512,25.64,356372,0
2008-07-31,27.379,28.559,27.186,27.603,1221486,0
2008-08-01,27.603,28.475,27.33,28.043,552565,0
2008-08-04,28.274,28.553,27.822,28.037,664882,0
2008-08-05,28.53,28.53,27.793,27.958,560004,0
2008-08-06,28.377,28.858,27.902,28.518,802569,0
2008-08-07,28.584,28.851,26.887,27.162,717414,0
2008-08-08,27.299,28.753,26.893,28.413,668902,0
2008-08-11,28.351,28.456,27.615,28.106,392746,0
2008-08-12,27.542,27.964,26.764,27.409,482629,0
2008-08-13,26.967,27.615,26.843,27.478,386499,0
2008-08-14,27.118,28.095,27.019,27.839,329977,0
2008-08-15,27.976,27.976,26.411,26.817,420033,0
2008-08-18,27.181,27.627,26.843,27.268,434045,0
2008-08-19,27.15,27.349,26.453,27.113,261310,0
2008-08-20,27.107,27.677,26.711,27.372,345230,0
2008-08-21,27.069,27.597,26.728,26.942,483882,0
2008-08-22,26.733,27.33,26.436,27.168,436450,0
2008-08-25,27.075,27.361,26.522,27.063,303050,0
2008-08-26,27.306,27.355,26.436,26.693,510748,0
2008-08-27,26.812,27.367,26.812,27.342,392060,0
2008-08-28,27.349,27.908,27.286,27.652,276298,0
2008-08-29,27.627,27.958,27.244,27.342,263306,0
2008-09-02,27.755,27.895,27.186,27.781,560674,0
2008-09-03,27.733,28.657,27.434,27.908,507759,0
2008-09-04,27.864,27.958,27.025,27.427,430988,0
2008-09-05,27.434,27.549,26.788,27.342,509336,0
2008-09-08,27.174,27.902,26.758,27.793,347776,0
2008-09-09,27.696,27.976,25.28,25.385,824791,0
2008-09-10,25.622,25.83,24.635,25.162,611022,0
2008-09-11,25.012,25.408,24.61,25.053,277890,0
2008-09-12,25.036,25.743,25.036,25.544,403579,0
2008-09-15,25.207,25.207,24.21,24.337,418054,0
2008-09-16,24.146,26.03,23.893,25.973,737646,0
2008-09-17,25.609,26.086,25.168,25.432,679870,0
2008-09-18,25.736,27.994,25.354,27.615,1264630,0
2008-09-19,28.936,29.483,25.704,25.711,1631646,0
2008-09-22,25.651,25.78,24.661,24.699,370862,0
2008-09-23,24.757,25.097,24.078,24.693,493033,0
2008-09-24,24.667,24.787,24.039,24.539,222673,0
2008-09-25,24.382,24.486,23.164,23.695,557868,0
2008-09-26,23.64,23.64,22.872,23.339,313947,0
2008-09-29,22.836,23.08,20.751,21.741,677776,0
2008-09-30,21.766,21.797,20.981,21.419,591163,0
2008-10-01,21.371,21.887,20.986,21.272,439237,0
2008-10-02,21.248,21.279,19.336,19.604,849216,0
2008-10-03,19.733,20.815,19.342,19.358,387679,0
2008-10-06,19.15,19.218,17.516,18.821,770999,0
2008-10-07,19.863,19.863,18.274,18.359,483827,0
2008-10-08,18.093,18.833,17.399,18.306,675157,0
2008-10-09,18.31,19.156,17.405,17.424,534310,0
2008-10-10,17.27,17.996,16.574,17.51,680925,0
2008-10-13,18.116,20.257,17.752,20.226,462892,0
2008-10-14,20.482,20.981,19.746,20.173,430459,0
2008-10-15,19.87,20.064,18.055,18.191,287208,0
2008-10-16,18.25,19.637,17.553,19.236,432512,0
2008-10-17,18.519,20.106,17.46,19.018,284798,0
2008-10-20,19.434,20.226,19.06,20.106,284198,0
2008-10-21,20.36,20.953,20.008,20.239,545086,0
2008-10-22,19.898,20.245,18.797,19.304,530107,0
2008-10-23,19.342,19.615,17.46,18.409,423926,0
2008-10-24,17.331,18.061,16.542,17.424,366929,0
2008-10-27,17.251,17.71,16.713,16.713,302066,0
2008-10-28,16.961,18.123,16.669,18.116,357261,0
2008-10-29,14.857,16.318,14.741,15.289,1030672,0
2008-10-30,15.619,15.813,14.492,15.216,562492,0
2008-10-31,15.068,16.511,14.956,16.195,543347,0
2008-11-03,16.103,16.518,15.374,15.606,456475,0
2008-11-04,15.939,15.939,14.097,14.165,664298,0
2008-11-05,15.482,15.702,14.165,14.499,886123,0
2008-11-06,14.295,14.545,13.806,13.83,397401,0
2008-11-07,13.877,14.012,13.393,13.672,333073,0
2008-11-10,13.89,13.89,12.851,13.008,410390,0
2008-11-11,12.096,12.594,11.914,12.332,572155,0
2008-11-12,12.267,12.766,11.256,11.303,383334,0
2008-11-13,11.329,11.671,10.222,11.543,582486,0
2008-11-14,11.372,11.446,10.619,10.69,457593,0
2008-11-17,10.612,10.612,10.108,10.114,305198,0
2008-11-18,10.156,10.583,9.645,10.156,386056,0
2008-11-19,10.091,10.418,9.4278,9.4318,269982,0
2008-11-20,9.3717,9.467,8.3256,8.3438,258272,0
2008-11-21,8.4656,8.7633,7.9123,8.5507,550531,0
2008-11-24,8.5994,9.415,8.4594,9.2989,370391,0
2008-11-25,9.354,9.658,9.2319,9.658,391467,0
2008-11-26,7.0181,7.906,6.4768,7.8755,1239101,0
2008-11-28,7.7844,7.9365,7.4922,7.6992,238842,0
2008-12-01,7.6325,7.6747,6.7811,6.7931,424342,0
2008-12-02,6.8418,7.3709,6.6959,7.3464,383464,0
2008-12-03,7.2676,7.5046,6.9938,7.2979,449672,0
2008-12-04,7.237,7.5715,7.0368,7.2493,820523,0
2008-12-05,7.0972,7.5165,7.024,7.4437,594222,0
2008-12-08,7.5473,8.1796,7.5473,8.1312,678272,0
2008-12-09,8.058,8.7026,8.058,8.1249,513327,0
2008-12-10,8.1128,9.354,8.0945,8.9582,452042,0
2008-12-11,8.8061,9.3411,8.4533,8.5687,317373,0
2008-12-12,8.4838,10.435,8.4656,10.12,844029,0
2008-12-15,10.12,10.394,9.4918,9.731,487280,0
2008-12-16,9.901,10.337,9.816,10.264,504300,0
2008-12-17,10.229,11.136,10.229,10.929,573818,0
2008-12-18,10.935,11.729,10.935,11.41,453697,0
2008-12-19,11.543,11.598,11.014,11.548,648536,0
2008-12-22,11.518,11.518,10.06,10.389,354620,0
2008-12-23,10.423,10.517,9.541,9.881,460419,0
2008-12-24,9.834,10.399,9.749,10.29,116704,0
2008-12-26,10.314,10.612,9.881,10.028,203123,0
2008-12-29,10.035,10.146,9.645,9.803,269755,0
2008-12-30,9.731,9.936,9.4019,9.798,418299,0
2008-12-31,9.894,10.156,9.616,10.023,393675,0
2009-01-02,9.973,10.536,9.859,10.465,257196,0
2009-01-05,10.382,10.465,10.054,10.326,378804,0
2009-01-06,10.35,11.167,10.296,10.916,560731,0
2009-01-07,10.746,11.178,10.57,10.898,365530,0
2009-01-08,10.77,10.885,10.405,10.764,180148,0
2009-01-09,10.824,10.831,10.216,10.252,232328,0
2009-01-12,10.344,10.344,9.3176,9.554,454894,0
2009-01-13,9.517,9.524,9.2075,9.3599,346380,0
2009-01-14,9.1404,9.2989,8.7209,8.8182,357197,0
2009-01-15,8.8061,9.3667,8.7575,9.2435,253518,0
2009-01-16,9.2927,9.524,9.0492,9.461,219811,0
2009-01-20,9.3899,9.4849,8.6783,8.7514,290316,0
2009-01-21,8.8729,9.598,8.6964,9.4739,291039,0
2009-01-22,9.2675,9.4849,8.8667,9.1587,125547,0
2009-01-23,8.995,9.3059,8.8851,9.2193,119908,0
2009-01-26,9.153,9.853,9.153,9.415,154789,0
2009-01-27,9.415,10.035,9.415,9.993,115129,0
2009-01-28,10.041,10.739,9.93,10.583,239374,0
2009-01-29,10.453,10.491,9.834,9.936,163109,0
2009-01-30,9.986,10.054,9.669,9.967,188754,0
2009-02-02,9.888,10.559,9.881,10.517,219045,0
2009-02-03,10.59,10.709,10.133,10.169,220795,0
2009-02-04,10.216,10.465,9.917,10.126,376061,0
2009-02-05,10.035,10.764,9.816,10.394,197634,0
2009-02-06,9.676,10.948,9.511,10.331,428689,0
2009-02-09,10.309,10.631,9.917,10.028,211846,0
2009-02-10,10.01,10.097,9.541,9.633,321481,0
2009-02-11,9.699,9.84,9.3411,9.4086,259617,0
2009-02-12,9.3176,9.536,9.153,9.467,122049,0
2009-02-13,9.505,9.798,9.4496,9.461,105374,0
2009-02-17,9.2733,9.4019,8.7696,8.7696,233008,0
2009-02-18,8.8489,8.9703,8.1368,8.3438,367168,0
2009-02-19,8.3987,8.6663,8.3925,8.4714,161324,0
2009-02-20,8.3316,8.5202,7.9365,8.2041,366792,0
2009-02-23,8.2159,8.3559,7.7844,7.7965,176341,0
2009-02-24,7.8633,8.2041,7.8027,8.1858,477545,0
2009-02-25,8.1611,8.2646,7.7055,7.7601,233401,0
2009-02-26,7.8389,7.9548,7.541,7.5534,145318,0
2009-02-27,7.5107,7.8878,7.3828,7.5165,217546,0
2009-03-02,7.4073,7.6081,6.6959,6.7018,453099,0
2009-03-03,6.7748,7.2856,6.6897,6.939,448758,0
2009-03-04,7.0849,7.4012,7.0849,7.2431,370544,0
2009-03-05,7.1274,7.2186,6.7141,6.7323,314243,0
2009-03-06,6.7748,7.1762,6.6897,7.024,402750,0
2009-03-09,6.9451,7.3281,6.9451,7.1154,252373,0
2009-03-10,7.2612,7.6263,7.0849,7.4986,460186,0
2009-03-11,7.529,7.8453,7.1762,7.1944,460888,0
2009-03-12,7.1762,7.6747,7.1762,7.6019,424777,0
2009-03-13,7.6081,7.8755,7.4558,7.6992,307267,0
2009-03-16,7.7236,8.0033,7.7173,7.7722,308280,0
2009-03-17,8.0214,8.0214,7.4558,7.9791,360751,0
2009-03-18,7.924,8.2101,7.681,8.1368,347650,0
2009-03-19,8.2159,8.3925,7.8633,8.1128,509587,0
2009-03-20,8.1858,8.283,7.8389,7.8389,326988,0
2009-03-23,8.0885,8.3683,8.0339,8.3378,492127,0
2009-03-24,8.2405,8.4533,8.1003,8.3683,487808,0
2009-03-25,8.4229,8.6964,8.2528,8.6905,692833,0
2009-03-26,8.7633,8.9582,8.5569,8.7816,507346,0
2009-03-27,8.6359,8.7696,8.4896,8.5021,259837,0
2009-03-30,8.283,8.3559,7.7601,8.1493,379152,0
2009-03-31,8.1919,8.8973,8.1919,8.5994,384486,0
2009-04-01,8.5081,8.5507,8.2405,8.5202,785610,0
2009-04-02,8.7514,9.4278,8.5507,9.1337,454169,0
2009-04-03,9.2008,9.2008,8.6359,8.8913,468440,0
2009-04-06,8.8,8.9642,8.7391,8.9277,305745,0
2009-04-07,8.8606,9.2133,8.7696,9.0726,362425,0
2009-04-08,9.153,9.422,8.7026,8.8667,550619,0
2009-04-09,8.9642,9.785,8.9642,9.761,377869,0
2009-04-13,9.681,9.864,9.3899,9.834,292585,0
2009-04-14,9.719,9.834,9.3059,9.4739,341753,0
2009-04-15,9.3969,9.461,9.122,9.2733,444588,0
2009-04-16,8.6722,9.1881,8.4594,8.9095,812771,0
2009-04-17,8.9398,8.9398,8.3316,8.6235,804438,0
2009-04-20,8.4714,8.5811,8.0518,8.1858,310021,0
2009-04-21,8.1858,8.6477,8.1493,8.5749,313409,0
2009-04-22,9.0004,10.192,9.0004,9.847,1014819,0
2009-04-23,9.973,10.133,9.4739,9.598,594852,0
2009-04-24,9.699,9.973,9.4978,9.749,394523,0
2009-04-27,9.628,9.936,9.461,9.623,364713,0
2009-04-28,9.517,9.645,9.2319,9.4378,618554,0
2009-04-29,9.517,9.911,9.4978,9.78,297290,0
2009-04-30,9.877,10.079,9.633,9.773,441278,0
2009-05-01,9.773,10.156,9.731,10.072,301902,0
2009-05-04,10.079,11.044,10.072,10.878,499567,0
2009-05-05,10.935,11.106,10.624,10.728,626826,0
2009-05-06,10.91,11.026,10.559,10.642,617923,0
2009-05-07,11.932,12.541,11.422,11.962,1502279,0
2009-05-08,12.15,13.179,11.708,13.077,881338,0
2009-05-11,12.934,13.125,12.315,12.712,516338,0
2009-05-12,12.712,12.971,12.524,12.625,586742,0
2009-05-13,12.517,12.68,11.748,12.036,625321,0
2009-05-14,12.047,13.141,11.982,12.699,454847,0
2009-05-15,12.686,13.767,12.565,12.96,619511,0
2009-05-18,13.374,13.97,13.276,13.907,551606,0
2009-05-19,13.872,14.097,13.501,13.755,598413,0
2009-05-20,13.872,14.724,13.755,13.836,610548,0
2009-05-21,13.725,13.8,13.313,13.501,535023,0
2009-05-22,13.606,14.681,13.511,14.197,451553,0
2009-05-26,14.389,15.464,14.284,15.173,748217,0
2009-05-27,15.264,15.939,14.747,14.956,714834,0
2009-05-28,15.143,15.143,13.992,14.857,642652,0
2009-05-29,14.943,15.44,14.863,15.264,401034,0
2009-06-01,15.533,16.02,14.969,15.813,546901,0
2009-06-02,15.782,16.39,15.514,16.323,445738,0
2009-06-03,16.39,16.39,15.653,16.122,554989,0
2009-06-04,16.706,17.399,16.449,17.163,690342,0
2009-06-05,17.516,18.745,17.362,18.274,1192179,0
2009-06-08,18.274,18.274,17.393,17.71,615416,0
2009-06-09,17.941,19.389,17.799,19.035,1008215,0
2009-06-10,19.156,19.266,17.996,18.537,608029,0
2009-06-11,18.525,19.071,18.34,18.671,421032,0
2009-06-12,17.35,18.634,17.12,18.116,675841,0
2009-06-15,17.527,17.654,16.862,17.533,603923,0
2009-06-16,17.757,18.321,17.313,17.66,614777,0
2009-06-17,17.757,18.038,17.072,17.564,381826,0
2009-06-18,17.491,17.716,16.98,17.139,612730,0
2009-06-19,17.455,17.93,17.17,17.399,473246,0
2009-06-22,17.344,17.6,16.844,17.301,789084,0
2009-06-23,17.362,17.613,16.81,17.17,566253,0
2009-06-24,17.158,18.293,17.035,17.54,553903,0
2009-06-25,17.51,18.299,17.405,18.216,455041,0
2009-06-26,18.216,18.502,17.722,18.383,708779,0
2009-06-29,18.446,18.726,18.049,18.191,499817,0
2009-06-30,18.31,18.863,18.031,18.211,859051,0
2009-07-01,18.383,19.253,17.959,19.06,640745,0
2009-07-02,18.808,19.212,18.25,18.785,443593,0
2009-07-06,18.72,18.745,17.638,18.042,725595,0
2009-07-07,17.996,18.785,17.855,18.22,836111,0
2009-07-08,18.155,18.34,17.399,17.959,768425,0
2009-07-09,18.007,18.185,17.313,17.57,792223,0
2009-07-10,17.527,17.917,16.449,16.943,1231994,0
2009-07-13,16.955,17.301,16.103,16.644,1012273,0
2009-07-14,16.756,17.163,16.548,17.01,642089,0
2009-07-15,17.17,17.775,17.139,17.757,565669,0
2009-07-16,17.588,18.136,17.503,17.817,381378,0
2009-07-17,17.868,17.966,17.107,17.313,441512,0
2009-07-20,17.313,17.429,17.072,17.295,412069,0
2009-07-21,17.325,17.966,17.325,17.811,784109,0
2009-07-22,17.685,18.327,17.66,18.123,481232,0
2009-07-23,18.093,19.028,18.093,18.856,694784,0
2009-07-24,18.821,18.933,18.658,18.846,349670,0
2009-07-27,18.851,19.394,18.851,19.297,738148,0
2009-07-28,19.236,20.288,18.761,19.951,959425,0
2009-07-29,19.87,19.951,18.933,19.082,492837,0
2009-07-30,19.236,20.149,19.188,19.656,618719,0
2009-07-31,18.531,19.692,18.47,19.597,956654,0
2009-08-03,19.733,20.015,19.15,19.417,506571,0
2009-08-04,19.241,19.389,18.92,19.065,383669,0
2009-08-05,19.342,19.342,18.446,18.548,697548,0
2009-08-06,17.594,18.402,16.931,17.005,1721336,0
2009-08-07,17.101,17.722,17.101,17.183,582417,0
2009-08-10,17.151,17.369,16.925,17.283,460035,0
2009-08-11,17.251,17.497,16.687,16.88,704553,0
2009-08-12,16.949,17.429,16.893,17.146,443054,0
2009-08-13,17.276,17.276,16.779,17.263,278894,0
2009-08-14,17.2,17.631,16.437,16.662,369169,0
2009-08-17,16.42,16.567,16.128,16.267,453545,0
2009-08-18,16.261,16.632,16.261,16.518,355980,0
2009-08-19,16.425,16.73,16.231,16.574,284754,0
2009-08-20,16.449,16.955,16.449,16.849,339860,0
2009-08-21,17.088,17.405,16.856,17.151,540970,0
2009-08-24,17.227,17.638,17.17,17.357,548155,0
2009-08-25,17.362,18.804,17.301,18.584,1101467,0
2009-08-26,18.477,18.72,18.038,18.148,573927,0
2009-08-27,18.031,18.609,17.472,18.541,467176,0
2009-08-28,19.041,20.124,19.041,20.02,1244679,0
2009-08-31,19.963,20.209,19.898,20.008,641031,0
2009-09-01,19.816,20.342,19.495,19.559,535971,0
2009-09-02,19.572,19.826,19.273,19.377,552590,0
2009-09-03,19.37,19.572,19.102,19.528,276307,0
2009-09-04,19.528,19.704,19.218,19.667,274899,0
2009-09-08,19.721,20.354,19.528,20.1,261984,0
2009-09-09,20.033,20.975,19.838,20.635,442429,0
2009-09-10,20.513,20.927,20.002,20.897,439281,0
2009-09-11,20.86,21.097,20.559,20.81,173220,0
2009-09-14,20.616,21.128,20.209,20.873,208972,0
2009-09-15,20.767,20.975,20.547,20.797,232358,0
2009-09-16,20.797,21.821,20.513,21.62,511563,0
2009-09-17,21.591,22.105,21.424,21.911,470693,0
2009-09-18,21.88,22.009,21.285,21.493,310899,0
2009-09-21,21.254,21.45,21.133,21.189,212225,0
2009-09-22,21.389,21.517,21.103,21.407,208089,0
2009-09-23,21.499,21.62,20.986,21.358,239720,0
2009-09-24,21.371,21.45,21.201,21.272,306972,0
2009-09-25,21.158,22.136,21.128,21.887,375318,0
2009-09-28,21.851,22.392,21.772,22.11,213379,0
2009-09-29,21.955,22.1,21.603,21.722,252003,0
2009-09-30,21.673,21.942,21.352,21.407,347353,0
2009-10-01,21.371,21.371,20.914,20.981,393829,0
2009-10-02,20.999,21.242,20.513,20.53,309963,0
2009-10-05,20.678,21.133,20.53,20.914,207890,0
2009-10-06,21.092,21.339,21.011,21.218,411862,0
2009-10-07,21.248,21.609,21.053,21.529,196487,0
2009-10-08,21.603,22.197,21.378,21.679,423703,0
2009-10-09,21.735,22.13,21.523,21.81,154011,0
2009-10-12,22.009,22.326,21.741,21.874,97019,0
2009-10-13,21.785,22.034,21.636,21.993,209061,0
2009-10-14,22.252,22.313,21.892,22.191,167104,0
2009-10-15,22.117,22.356,22.034,22.313,172382,0
2009-10-16,22.227,22.227,21.642,21.753,169716,0
2009-10-19,21.993,22.429,21.571,22.167,143266,0
2009-10-20,22.258,22.363,21.973,22.117,290093,0
2009-10-21,22.105,22.842,22.022,22.356,284368,0
2009-10-22,21.955,22.04,20.873,21.201,420904,0
2009-10-23,21.152,21.358,20.43,20.482,277624,0
2009-10-26,20.572,21.005,20.392,20.661,284679,0
2009-10-27,20.616,21.165,20.106,20.756,451882,0
2009-10-28,20.739,20.94,20.399,20.453,413836,0
2009-10-29,20.526,20.678,20.25,20.288,345906,0
2009-10-30,20.161,20.161,18.774,18.869,620125,0
2009-11-02,18.92,19.394,18.671,18.792,290961,0
2009-11-03,18.72,19.739,18.596,19.417,400177,0
2009-11-04,19.447,19.656,18.086,18.238,698404,0
2009-11-05,17.023,17.301,15.43,15.43,1823250,0
2009-11-06,15.533,15.946,15.394,15.849,510228,0
2009-11-09,15.849,16.063,15.374,15.495,607369,0
2009-11-10,15.326,15.501,14.943,15.01,425253,0
2009-11-11,15.143,15.204,14.619,14.784,380697,0
2009-11-12,14.802,15.331,14.601,14.613,406984,0
2009-11-13,14.718,15.295,14.595,15.258,430252,0
2009-11-16,15.344,16.293,15.344,16.28,534862,0
2009-11-17,16.164,16.33,15.92,15.989,214283,0
2009-11-18,16.026,16.693,15.995,16.632,457773,0
2009-11-19,16.598,16.681,16.097,16.17,493502,0
2009-11-20,16.587,17.158,16.548,17.072,654624,0
2009-11-23,17.319,17.873,17.319,17.54,430657,0
2009-11-24,17.6,17.6,16.7,16.81,335751,0
2009-11-25,16.827,17.114,16.493,16.844,351069,0
2009-11-27,16.437,16.779,16.177,16.567,141497,0
2009-11-30,16.461,16.461,15.813,15.89,369649,0
2009-12-01,15.913,17.283,15.913,17.053,650427,0
2009-12-02,17.017,17.435,16.713,16.767,288490,0
2009-12-03,16.849,17.114,16.461,16.524,335390,0
2009-12-04,16.792,17.71,16.767,17.053,414647,0
2009-12-07,16.999,17.053,16.574,16.719,266150,0
2009-12-08,16.669,16.786,16.42,16.506,253177,0
2009-12-09,16.467,16.605,16.248,16.305,239780,0
2009-12-10,16.361,16.361,15.868,15.872,365044,0
2009-12-11,15.939,16.033,15.788,15.855,303774,0
2009-12-14,15.926,16.069,15.813,16.037,238484,0
2009-12-15,15.958,15.958,15.763,15.813,297468,0
2009-12-16,15.878,15.878,15.776,15.826,378629,0
2009-12-17,15.782,15.964,15.682,15.926,173833,0
2009-12-18,16.097,16.097,15.599,15.682,841910,0
2009-12-21,15.714,16.361,15.714,16.261,197839,0
2009-12-22,16.305,16.524,16.164,16.202,178165,0
2009-12-23,16.267,16.293,15.832,16.133,134264,0
2009-12-24,16.231,16.413,16.116,16.366,31068,0
2009-12-28,16.461,16.542,16.033,16.164,74553,0
2009-12-29,16.145,16.214,16.069,16.081,114964,0
2009-12-30,15.969,16.133,15.843,16.122,127150,0
2009-12-31,16.037,16.103,15.695,15.702,113773,0
2010-01-04,15.82,16.177,15.813,16.044,346768,0
2010-01-05,16.056,16.248,15.901,15.982,359943,0
2010-01-06,15.92,16.116,15.826,15.92,281536,0
2010-01-07,15.958,16.17,15.682,15.807,241137,0
2010-01-08,15.807,15.901,15.417,15.482,205829,0
2010-01-11,15.599,15.872,15.495,15.594,185930,0
2010-01-12,15.544,15.587,14.956,15.193,240382,0
2010-01-13,15.277,15.89,15.239,15.872,216438,0
2010-01-14,15.837,16.17,15.813,16.122,324785,0
2010-01-15,16.189,16.226,15.952,16.151,276171,0
2010-01-19,16.097,16.42,15.913,16.366,220876,0
2010-01-20,16.202,16.202,15.901,16.081,121819,0
2010-01-21,16.377,16.869,16.267,16.719,544809,0
2010-01-22,16.723,17.331,16.548,16.723,433738,0
2010-01-25,16.762,16.874,16.261,16.524,352673,0
2010-01-26,16.42,16.616,16.158,16.449,188299,0
2010-01-27,16.348,16.58,16.267,16.548,149611,0
2010-01-28,16.524,16.943,16.437,16.816,288413,0
2010-01-29,16.827,16.827,16.311,16.408,348409,0
2010-02-01,16.425,17.072,16.158,16.98,254513,0
2010-02-02,17.053,17.553,16.792,17.325,224328,0
2010-02-03,17.331,17.46,17.151,17.325,181928,0
2010-02-04,17.216,17.216,16.609,16.749,230511,0
2010-02-05,16.827,16.827,16.139,16.736,178402,0
2010-02-08,16.675,17.947,16.39,17.588,931509,0
2010-02-09,17.51,17.836,17.047,17.491,1154280,0
2010-02-10,17.485,18.216,17.429,18.161,744613,0
2010-02-11,18.068,18.851,17.849,18.826,471337,0
2010-02-12,18.584,19.389,18.439,19.223,513517,0
2010-02-16,19.358,19.838,18.757,19.422,275388,0
2010-02-17,19.565,20.167,19.15,19.891,352778,0
2010-02-18,19.163,19.351,18.702,19.065,470947,0
2010-02-19,19.082,19.459,18.634,19.297,213098,0
2010-02-22,19.405,19.692,19.31,19.422,184803,0
2010-02-23,19.452,19.609,19.188,19.358,200389,0
2010-02-24,19.317,19.721,19.23,19.534,192103,0
2010-02-25,19.377,19.772,19.342,19.673,315565,0
2010-02-26,19.625,19.838,19.459,19.644,197548,0
2010-03-01,19.679,20.02,19.565,19.916,214112,0
2010-03-02,20.071,20.239,19.939,20.179,178842,0
2010-03-03,20.269,20.269,19.584,19.679,289026,0
2010-03-04,19.662,19.911,19.411,19.826,177948,0
2010-03-05,19.826,20.507,19.772,20.373,327497,0
2010-03-08,20.471,20.744,20.471,20.668,265358,0
2010-03-09,20.668,20.791,20.424,20.526,199876,0
2010-03-10,20.424,20.526,20.094,20.367,235663,0
2010-03-11,20.226,20.471,20.219,20.43,113398,0
2010-03-12,20.566,20.902,20.477,20.841,375561,0
2010-03-15,20.751,20.828,20.616,20.719,306031,0
2010-03-16,20.719,21.23,20.611,21.207,421163,0
2010-03-17,21.176,21.506,21.176,21.401,260653,0
2010-03-18,21.315,21.315,20.312,20.43,494757,0
2010-03-19,20.53,20.541,19.826,20.094,373181,0
2010-03-22,19.911,20.495,19.559,19.933,363954,0
2010-03-23,19.863,19.945,19.495,19.796,311994,0
2010-03-24,19.637,20.245,19.552,20.051,603802,0
2010-03-25,20.106,20.541,19.891,19.996,517775,0
2010-03-26,20.119,20.301,19.857,19.921,101714,0
2010-03-29,20.027,20.424,20.015,20.354,215646,0
2010-03-30,20.354,20.585,20.089,20.513,342922,0
2010-03-31,20.373,20.566,20.269,20.36,242792,0
2010-04-01,20.433,20.507,20.064,20.191,313707,0
2010-04-05,20.226,20.691,20.191,20.691,278780,0
2010-04-06,20.668,20.897,20.477,20.495,219834,0
2010-04-07,20.417,20.471,20.179,20.245,197170,0
2010-04-08,20.219,20.282,19.927,19.939,210269,0
2010-04-09,19.945,20.089,19.886,20.083,180737,0
2010-04-12,20.1,20.392,19.976,20.386,150090,0
2010-04-13,20.412,20.648,20.13,20.566,178289,0
2010-04-14,20.616,20.678,20.307,20.678,175872,0
2010-04-15,20.708,21.212,20.579,21.079,185993,0
2010-04-16,21.133,21.45,20.803,21.176,371008,0
2010-04-19,21.103,21.254,20.295,20.459,368218,0
2010-04-20,20.611,21.005,20.43,20.513,308908,0
2010-04-21,20.526,20.648,20.412,20.526,261091,0
2010-04-22,20.405,20.867,20.373,20.771,252826,0
2010-04-23,20.842,21.409,20.598,21.286,186349,0
2010-04-26,21.285,21.661,21.201,21.578,190273,0
2010-04-27,21.541,22.016,21.279,21.597,323588,0
2010-04-28,21.71,21.962,21.443,21.827,292320,0
2010-04-29,21.887,22.611,21.797,22.611,208827,0
2010-04-30,22.016,22.642,21.838,21.98,499133,0
2010-05-03,22.034,22.617,21.98,22.501,192366,0
2010-05-04,22.209,23.105,21.936,22.27,548574,0
2010-05-05,21.692,22.302,21.352,22.009,413410,0
2010-05-06,21.986,22.034,20.367,21.48,437306,0
2010-05-07,21.456,21.833,20.392,20.691,463789,0
2010-05-10,21.248,21.358,20.642,20.879,273931,0
2010-05-11,20.791,21.791,20.791,21.567,272491,0
2010-05-12,21.548,21.735,21.183,21.597,180663,0
2010-05-13,21.463,22.105,21.463,21.753,195334,0
2010-05-14,21.648,21.648,21.047,21.279,174696,0
2010-05-17,21.321,21.424,20.946,21.389,237607,0
2010-05-18,21.443,21.591,21.016,21.079,256147,0
2010-05-19,20.964,20.964,20.477,20.536,270991,0
2010-05-20,20.379,20.379,19.2,19.377,487488,0
2010-05-21,19.156,20.113,19.115,19.597,251578,0
2010-05-24,19.644,19.809,19.181,19.247,134738,0
2010-05-25,18.993,19.441,18.464,19.336,253098,0
2010-05-26,19.49,19.673,19.035,19.323,358194,0
2010-05-27,19.591,20.678,19.591,20.579,265664,0
2010-05-28,20.519,20.519,19.715,19.904,214645,0
2010-06-01,19.933,20.975,19.933,20.186,296841,0
2010-06-02,20.167,20.197,19.609,20.161,373302,0
2010-06-03,20.051,20.536,20.039,20.471,136147,0
2010-06-04,20.015,20.412,19.358,19.472,243076,0
2010-06-07,19.49,19.508,18.785,18.833,166560,0
2010-06-08,18.952,19.241,18.316,18.34,226309,0
2010-06-09,18.489,18.869,18.185,18.525,388220,0
2010-06-10,18.826,18.882,18.426,18.688,226266,0
2010-06-11,18.572,19.156,18.514,19.156,160077,0
2010-06-14,19.382,19.983,19.382,19.963,186738,0
2010-06-15,19.983,20.691,19.933,20.611,161929,0
2010-06-16,20.44,20.739,20.033,20.53,96888,0
2010-06-17,20.554,20.604,20.186,20.219,82461,0
2010-06-18,20.282,20.909,20.191,20.767,231363,0
2010-06-21,21.407,22.123,20.668,20.822,244888,0
2010-06-22,20.867,21.679,20.714,20.835,261534,0
2010-06-23,20.879,21.424,20.714,21.285,192294,0
2010-06-24,21.242,21.407,20.902,21.072,142188,0
2010-06-25,21.085,21.613,20.719,21.591,265953,0
2010-06-28,21.591,21.648,21.133,21.23,98690,0
2010-06-29,20.86,21.011,19.784,19.989,201372,0
2010-06-30,19.924,20.097,19.478,19.823,255512,0
2010-07-01,19.816,19.957,19.358,19.784,199579,0
2010-07-02,19.939,19.939,19.434,19.609,65636,0
2010-07-06,19.844,20.316,19.194,19.26,235499,0
2010-07-07,19.253,19.778,19.022,19.715,205117,0
2010-07-08,19.904,19.945,19.597,19.939,95245,0
2010-07-09,19.857,20.598,19.739,20.579,120995,0
2010-07-12,20.44,20.873,20.071,20.094,101253,0
2010-07-13,20.354,20.778,19.939,20.708,261819,0
2010-07-14,20.616,20.616,20.191,20.446,118230,0
2010-07-15,20.526,20.526,19.916,20.149,91081,0
2010-07-16,19.983,20.161,19.699,19.951,295229,0
2010-07-19,20.058,20.232,19.778,20.214,108350,0
2010-07-20,20.015,20.464,19.826,20.43,114179,0
2010-07-21,20.585,20.661,20.203,20.282,87034,0
2010-07-22,20.547,20.897,20.482,20.822,192259,0
2010-07-23,20.81,21.285,20.623,21.079,160579,0
2010-07-26,21.189,21.309,20.981,21.296,164340,0
2010-07-27,21.475,21.591,20.771,20.902,220515,0
2010-07-28,20.822,21.103,20.661,20.897,164404,0
2010-07-29,20.964,21.103,20.507,20.958,133871,0
2010-07-30,20.685,21.183,20.446,20.902,194405,0
2010-08-02,20.902,21.339,20.886,21.14,151720,0
2010-08-03,21.011,21.302,20.751,20.835,162901,0
2010-08-04,20.879,21.212,20.691,21.072,118729,0
2010-08-05,20.897,22.155,20.739,22.052,525750,0
2010-08-06,22.494,23.839,22.123,22.86,1125335,0
2010-08-09,23.068,23.068,22.13,22.695,434783,0
2010-08-10,22.714,22.932,22.397,22.611,691086,0
2010-08-11,22.13,22.441,21.942,22.016,355218,0
2010-08-12,21.827,22.32,21.62,21.722,603702,0
2010-08-13,21.735,21.986,21.506,21.741,436510,0
2010-08-16,21.603,21.918,21.389,21.735,427710,0
2010-08-17,21.892,22.488,21.887,22.392,593104,0
2010-08-18,22.263,22.551,21.815,22.452,504924,0
2010-08-19,22.514,22.589,22.022,22.1,339001,0
2010-08-20,21.986,22.034,21.493,21.815,289015,0
2010-08-23,22.005,22.191,21.661,21.722,242627,0
2010-08-24,21.887,22.677,21.728,22.47,565739,0
2010-08-25,22.35,22.794,22.117,22.647,484973,0
2010-08-26,22.781,22.89,21.867,22.227,388229,0
2010-08-27,22.447,22.545,21.98,22.514,256343,0
2010-08-30,22.595,22.768,21.827,21.833,423128,0
2010-08-31,21.756,22.201,21.532,21.824,574739,0
2010-09-01,22.11,22.363,21.892,22.234,348811,0
2010-09-02,22.258,22.429,22.028,22.246,236864,0
2010-09-03,22.481,22.83,22.416,22.813,366629,0
2010-09-07,22.745,22.745,22.332,22.494,196520,0
2010-09-08,22.601,22.733,21.548,21.741,444532,0
2010-09-09,22.068,22.155,21.785,21.955,354922,0
2010-09-10,21.986,22.441,21.986,22.363,324123,0
2010-09-13,22.564,22.907,22.447,22.781,267418,0
2010-09-14,22.801,23.468,22.801,22.872,427771,0
2010-09-15,22.926,24.084,22.877,23.944,505829,0
2010-09-16,23.857,24.177,23.602,23.718,333590,0
2010-09-17,23.931,24.02,23.518,23.671,388482,0
2010-09-20,23.64,23.993,23.261,23.956,328777,0
2010-09-21,23.973,24.263,23.627,24.026,389155,0
2010-09-22,23.899,24.423,23.839,24.397,478745,0
2010-09-23,24.199,24.252,23.572,23.609,613558,0
2010-09-24,23.845,24.388,23.695,24.382,232626,0
2010-09-27,24.417,24.417,23.973,24.199,167885,0
2010-09-28,24.21,24.319,23.531,24.026,318309,0
2010-09-29,23.852,23.962,23.293,23.365,348886,0
2010-09-30,23.414,23.585,22.562,23.049,605632,0
2010-10-01,23.043,23.537,23.036,23.505,209125,0
2010-10-04,23.414,23.457,22.836,22.983,287013,0
2010-10-05,23.249,23.652,22.983,23.578,292588,0
2010-10-06,23.602,23.863,23.345,23.42,184476,0
2010-10-07,23.525,23.627,23.255,23.316,120019,0
2010-10-08,23.39,24.467,23.39,24.204,422358,0
2010-10-11,24.263,24.515,23.993,23.993,156530,0
2010-10-12,24.058,24.177,23.808,23.918,215078,0
2010-10-13,24.108,24.635,23.881,24.394,315480,0
2010-10-14,24.423,25.202,24.423,25.053,274228,0
2010-10-15,25.787,25.811,24.805,24.972,281795,0
2010-10-18,25.079,25.256,24.937,25.006,122700,0
2010-10-19,24.177,24.834,23.938,24.114,291829,0
2010-10-20,24.252,24.539,24.152,24.376,115501,0
2010-10-21,24.528,24.752,23.737,24.114,176719,0
2010-10-22,24.182,24.343,23.967,24.14,86623,0
2010-10-25,24.394,24.693,24.33,24.551,94301,0
2010-10-26,24.404,24.448,24.039,24.065,176188,0
2010-10-27,24.039,24.065,23.537,23.887,182868,0
2010-10-28,24.084,24.3,23.766,23.784,110427,0
2010-10-29,23.841,24.151,23.621,23.947,102117,0
2010-11-01,23.925,24.065,23.537,23.759,177896,0
2010-11-02,23.912,24.356,23.852,24.319,194088,0
2010-11-03,24.382,24.382,22.914,23.002,527218,0
2010-11-04,22.659,23.706,22.075,23.164,875207,0
2010-11-05,23.056,23.196,22.13,22.178,480849,0
2010-11-08,22.075,22.635,21.999,22.582,253869,0
2010-11-09,22.745,22.745,21.597,21.779,458089,0
2010-11-10,21.88,21.88,21.059,21.352,529389,0
2010-11-11,21.261,21.291,20.791,21.279,331693,0
2010-11-12,21.059,21.195,20.167,20.214,486628,0
2010-11-15,20.36,20.791,20.106,20.648,447893,0
2010-11-16,20.44,20.661,19.911,20.089,314132,0
2010-11-17,20.136,20.143,19.85,19.97,293187,0
2010-11-18,20.262,20.822,20.173,20.541,261772,0
2010-11-19,20.547,21.285,20.106,21.201,437842,0
2010-11-22,21.207,21.419,20.623,20.81,341293,0
2010-11-23,20.648,20.673,20.136,20.399,339123,0
2010-11-24,20.642,20.909,20.464,20.803,221192,0
2010-11-26,20.791,20.964,20.655,20.661,61704,0
2010-11-29,20.471,20.668,19.904,20.076,394960,0
2010-11-30,19.825,19.988,19.463,19.653,530678,0
2010-12-01,19.989,20.585,19.886,20.459,454551,0
2010-12-02,20.94,21.48,20.94,21.189,595687,0
2010-12-03,21.128,21.631,20.86,21.591,389201,0
2010-12-06,21.892,22.762,21.867,22.617,580650,0
2010-12-07,23.08,23.111,21.845,21.918,480410,0
2010-12-08,21.955,22.514,21.851,22.376,553664,0
2010-12-09,22.611,22.611,21.62,21.642,419853,0
2010-12-10,21.716,22.117,21.431,22.068,275993,0
2010-12-13,22.215,22.332,21.591,21.609,324993,0
2010-12-14,21.648,21.766,21.171,21.401,196250,0
2010-12-15,21.541,21.833,21.296,21.371,322534,0
2010-12-16,21.333,21.333,20.828,20.892,275538,0
2010-12-17,20.86,21.352,20.744,21.128,328917,0
2010-12-20,21.224,21.517,20.953,20.964,236324,0
2010-12-21,21.005,21.302,20.81,21.296,186973,0
2010-12-22,21.285,21.315,20.933,21.066,173457,0
2010-12-23,21.183,21.412,21.171,21.266,286645,0
2010-12-27,21.309,21.753,21.242,21.698,169672,0
2010-12-28,21.779,22.86,21.548,22.659,1116593,0
2010-12-29,22.847,23.341,22.511,22.633,588301,0
2010-12-30,22.562,22.67,22.023,22.089,301426,0
2010-12-31,22.218,22.495,22.089,22.107,216452,0
2011-01-03,22.363,22.836,22.363,22.684,359871,0
2011-01-04,22.768,22.806,22.167,22.801,508062,0
2011-01-05,22.75,23.261,22.714,23.158,426884,0
2011-01-06,23.243,23.505,22.884,23.255,340037,0
2011-01-07,23.403,23.403,22.842,22.971,289874,0
2011-01-10,22.877,23.438,22.538,23.304,367615,0
2011-01-11,23.468,23.931,23.316,23.645,434423,0
2011-01-12,23.999,24.319,23.79,24.256,472939,0
2011-01-13,24.324,24.924,24.204,24.534,550531,0
2011-01-14,24.622,24.711,24.216,24.557,235875,0
2011-01-18,24.435,24.885,24.216,24.722,255644,0
2011-01-19,24.834,24.898,23.706,23.893,408868,0
2011-01-20,23.677,23.801,23.14,23.658,407706,0
2011-01-21,23.852,23.918,22.907,23.056,390448,0
2011-01-24,23.056,23.597,22.762,23.492,311640,0
2011-01-25,23.463,23.852,23.42,23.737,219171,0
2011-01-26,23.868,24.12,23.778,23.938,212530,0
2011-01-27,24.084,24.711,23.938,24.583,261144,0
2011-01-28,24.539,24.539,23.748,23.772,235380,0
2011-01-31,24.02,24.173,23.585,23.585,254675,0
2011-02-01,23.82,25.11,23.82,24.822,362011,0
2011-02-02,24.822,25.031,24.605,24.892,197951,0
2011-02-03,24.84,25.06,24.48,24.711,216827,0
2011-02-04,24.892,24.892,24.496,24.648,203724,0
2011-02-07,24.693,25.086,24.502,24.847,244919,0
2011-02-08,24.898,24.898,24.356,24.722,317097,0
2011-02-09,27.238,28.089,26.644,27.181,1633713,0
2011-02-10,26.31,28.113,26.31,27.733,781621,0
2011-02-11,27.67,28.734,27.554,28.657,542863,0
2011-02-14,28.802,30.56,28.657,29.902,665051,0
2011-02-15,29.829,29.846,28.93,29.034,536048,0
2011-02-16,29.252,29.914,29.252,29.697,271138,0
2011-02-18,29.757,29.757,28.936,29.191,232672,0
2011-02-22,28.802,28.955,27.839,28.468,540591,0
2011-02-23,28.468,28.808,27.908,28.351,372047,0
2011-02-24,28.475,28.839,28.007,28.406,197863,0
2011-02-25,29.009,29.685,28.53,29.625,280682,0
2011-02-28,29.802,29.912,29.039,29.216,310599,0
2011-03-01,29.486,29.682,28.938,29.072,212408,0
2011-03-02,28.931,29.09,28.542,28.821,374908,0
2011-03-03,29.554,29.862,29.175,29.412,333597,0
2011-03-04,29.489,30.646,29.41,30.507,494837,0
2011-03-07,30.707,31.159,28.753,28.845,692692,0
2011-03-08,28.869,29.799,28.23,29.581,313028,0
2011-03-09,29.502,29.612,28.784,28.808,341178,0
2011-03-10,28.339,28.803,27.589,28.493,405791,0
2011-03-11,27.981,28.591,27.737,28.426,313105,0
2011-03-14,28.089,28.4,27.707,27.846,170225,0
2011-03-15,26.824,27.762,26.26,27.542,412403,0
2011-03-16,27.597,27.762,26.862,27.137,198503,0
2011-03-17,27.675,28.077,27.346,27.346,170504,0
2011-03-18,27.76,28.084,27.535,27.578,283489,0
2011-03-21,28.255,28.673,27.975,28.4,250124,0
2011-03-22,28.579,29.04,28.164,28.17,168200,0
2011-03-23,28.067,28.431,27.518,28.084,186590,0
2011-03-24,28.426,28.797,28.125,28.431,148248,0
2011-03-25,28.803,28.84,27.863,27.907,264553,0
2011-03-28,28.084,28.371,27.845,27.876,174966,0
2011-03-29,28.28,28.327,27.901,28.315,160637,0
2011-03-30,28.377,29.138,27.815,29.005,291026,0
2011-03-31,29.208,29.757,28.993,29.701,251461,0
2011-04-01,29.997,30.14,29.566,30.079,216719,0
2011-04-04,30.32,30.32,29.918,30.14,185041,0
2011-04-05,30.145,30.48,29.997,30.332,146284,0
2011-04-06,30.229,30.583,29.869,30.066,134576,0
2011-04-07,30.108,30.289,29.486,29.516,158596,0
2011-04-08,29.742,30.419,29.217,29.322,159505,0
2011-04-11,29.499,29.943,28.956,29.315,155435,0
2011-04-12,29.157,29.157,28.475,28.883,186065,0
2011-04-13,29.072,29.072,28.267,28.469,119406,0
2011-04-14,28.315,29.138,28.049,29.024,178286,0
2011-04-15,28.907,29.127,28.584,29.102,121203,0
2011-04-18,28.559,28.71,27.975,28.658,193193,0
2011-04-19,28.827,29.309,28.658,29.272,168806,0
2011-04-20,29.9,30.474,29.566,29.676,236220,0
2011-04-21,30.003,30.083,29.596,29.783,99112,0
2011-04-25,29.839,29.943,29.259,29.479,101073,0
2011-04-26,29.559,30.284,29.315,29.925,165971,0
2011-04-27,30.059,30.308,29.566,29.862,116745,0
2011-04-28,29.777,30.029,29.602,29.912,93325,0
2011-04-29,30.047,30.452,29.904,30.267,188099,0
2011-05-02,30.419,30.437,29.664,29.815,217109,0
2011-05-03,29.857,29.857,29.047,29.302,233770,0
2011-05-04,29.528,29.79,28.346,28.931,267205,0
2011-05-05,28.088,28.45,26.945,27.773,568276,0
2011-05-06,28.049,28.358,27.632,28.32,492465,0
2011-05-09,28.32,28.45,27.869,28.199,185656,0
2011-05-10,28.255,28.53,27.725,27.882,241384,0
2011-05-11,27.76,27.76,26.384,26.523,403004,0
2011-05-12,26.395,26.736,25.866,26.653,280461,0
2011-05-13,26.827,26.939,25.836,26.181,215331,0
2011-05-16,26.132,26.311,25.455,25.473,272033,0
2011-05-17,25.431,25.78,25.167,25.658,317413,0
2011-05-18,25.761,26.658,25.365,26.658,366351,0
2011-05-19,26.996,26.996,25.906,26.075,287885,0
2011-05-20,26.181,26.324,25.622,25.854,191539,0
2011-05-23,25.33,25.682,25.304,25.33,142408,0
2011-05-24,25.394,25.622,25.147,25.298,159266,0
2011-05-25,25.323,26.12,25.323,25.987,207488,0
2011-05-26,25.919,26.294,25.585,26.145,186793,0
2011-05-27,26.365,26.82,26.249,26.785,365112,0
2011-05-31,27.01,27.38,26.22,26.41,321105,0
2011-06-01,26.413,26.461,25.603,25.664,300192,0
2011-06-02,25.664,25.812,25.347,25.468,156475,0
2011-06-03,25.167,25.298,24.732,24.815,184197,0
2011-06-06,24.75,24.98,24.483,24.58,214502,0
2011-06-07,24.815,24.876,24.252,24.301,376426,0
2011-06-08,24.177,24.492,23.782,23.873,246866,0
2011-06-09,23.788,23.873,23.328,23.399,605441,0
2011-06-10,23.238,23.47,22.932,23.244,279557,0
2011-06-13,23.061,23.365,22.944,22.982,214323,0
2011-06-14,23.346,24.426,23.287,24.067,330847,0
2011-06-15,23.701,24.011,23.212,23.445,279844,0
2011-06-16,23.537,23.716,23.002,23.263,201366,0
2011-06-17,23.433,23.618,23.014,23.074,345948,0
2011-06-20,23.026,23.534,23.02,23.328,185227,0
2011-06-21,23.44,24.475,23.36,24.395,351680,0
2011-06-22,24.294,24.624,24.133,24.468,280001,0
2011-06-23,24.089,24.541,23.972,24.53,175980,0
2011-06-24,24.541,24.725,24.187,24.27,250368,0
2011-06-27,24.398,24.618,24.263,24.566,163760,0
2011-06-28,24.676,25.134,24.637,25.128,131787,0
2011-06-29,25.218,25.593,24.97,25.426,149446,0
2011-06-30,25.523,25.909,25.234,25.826,176208,0
2011-07-01,25.782,25.97,25.456,25.845,198538,0
2011-07-05,25.769,26.452,25.769,26.441,147451,0
2011-07-06,26.563,26.582,26.214,26.265,84469,0
2011-07-07,26.582,26.883,26.265,26.718,181903,0
2011-07-08,26.368,26.533,26.284,26.435,158142,0
2011-07-11,26.265,26.303,25.61,25.688,150681,0
2011-07-12,25.551,25.908,25.544,25.642,92287,0
2011-07-13,25.688,25.938,25.646,25.807,95711,0
2011-07-14,25.908,26.404,25.474,25.481,131260,0
2011-07-15,25.575,25.756,25.324,25.525,148433,0
2011-07-18,25.268,25.384,24.784,24.784,116134,0
2011-07-19,25.029,26.014,24.959,26.007,206811,0
2011-07-20,26.278,26.606,25.751,26.563,167365,0
2011-07-21,26.613,26.87,26.356,26.651,117932,0
2011-07-22,26.723,26.801,26.422,26.74,113900,0
2011-07-25,26.57,26.889,26.387,26.41,95534,0
2011-07-26,26.338,26.594,26.025,26.213,122136,0
2011-07-27,26.058,26.112,25.292,25.378,136196,0
2011-07-28,25.304,25.732,25.183,25.243,97748,0
2011-07-29,24.797,25.422,24.547,25.13,161246,0
2011-08-01,25.636,25.671,24.719,24.97,159079,0
2011-08-02,24.719,24.949,23.871,23.883,177534,0
2011-08-03,23.843,23.985,23.354,23.527,698549,0
2011-08-04,24.146,25.046,21.918,22.112,1542257,0
2011-08-05,22.311,23.949,21.804,23.873,758653,0
2011-08-08,22.413,24.313,22.311,23.061,675313,0
2011-08-09,23.685,24.139,22.467,23.979,609488,0
2011-08-10,23.256,24.475,23.256,23.806,446397,0
2011-08-11,24.436,24.863,23.923,24.492,347604,0
2011-08-12,24.825,25.115,23.83,24.095,263391,0
2011-08-15,24.383,24.714,24.083,24.383,132499,0
2011-08-16,23.91,24.276,23.77,24.127,158546,0
2011-08-17,24.246,24.383,23.812,24.057,116963,0
2011-08-18,23.366,23.77,22.86,23.47,293089,0
2011-08-19,22.907,23.85,22.907,23.459,225967,0
2011-08-22,23.923,24.003,23.026,23.135,419984,0
2011-08-23,23.135,23.77,22.86,23.704,217148,0
2011-08-24,23.593,24.077,23.172,23.379,222016,0
2011-08-25,23.569,23.782,22.823,22.983,291632,0
2011-08-26,22.682,23.347,22.401,23.282,212678,0
2011-08-29,23.534,24.59,23.534,24.53,200065,0
2011-08-30,24.288,24.75,23.898,24.338,170434,0
2011-08-31,24.219,24.724,24.178,24.577,281183,0
2011-09-01,24.523,24.997,23.527,23.675,232746,0
2011-09-02,23.075,23.566,22.766,22.92,113349,0
2011-09-06,22.31,22.605,22.156,22.542,185093,0
2011-09-07,22.914,23.228,22.732,23.13,205250,0
2011-09-08,22.946,23.24,22.365,22.395,189516,0
2011-09-09,22.156,22.383,21.419,21.763,264121,0
2011-09-12,21.619,22.593,21.406,22.562,241568,0
2011-09-13,22.467,23.14,22.395,23.087,250837,0
2011-09-14,23.256,24.133,23.068,23.898,257927,0
2011-09-15,24.12,24.246,23.556,24.077,270309,0
2011-09-16,24.239,24.324,23.835,24.069,282623,0
2011-09-19,23.63,23.949,23.399,23.685,154168,0
2011-09-20,23.747,23.85,22.651,22.663,151312,0
2011-09-21,22.694,22.694,21.916,22.009,261395,0
2011-09-22,21.345,21.831,21.013,21.638,348423,0
2011-09-23,21.549,21.96,21.326,21.549,201617,0
2011-09-26,21.67,21.783,21.095,21.144,208575,0
2011-09-27,21.788,22.11,21.284,21.556,210918,0
2011-09-28,21.469,21.725,20.697,20.727,143459,0
2011-09-29,21.26,21.615,20.93,21.266,173658,0
2011-09-30,20.884,21.45,20.616,20.623,232925,0
2011-10-03,20.476,20.708,18.742,18.823,387193,0
2011-10-04,18.807,19.783,18.422,19.709,591315,0
2011-10-05,19.697,20.377,19.623,20.188,184619,0
2011-10-06,20.32,21.013,20.138,20.974,155107,0
2011-10-07,21.083,21.216,20.138,20.169,108834,0
2011-10-10,20.572,20.949,20.41,20.757,148162,0
2011-10-11,20.668,20.843,20.364,20.565,217040,0
2011-10-12,20.772,20.798,20.481,20.578,270314,0
2011-10-13,20.585,20.629,20.115,20.235,212102,0
2011-10-14,20.481,20.692,20.084,20.668,315745,0
2011-10-17,20.536,20.604,20.046,20.158,298862,0
2011-10-18,20.266,20.898,19.875,20.768,158210,0
2011-10-19,20.668,20.817,20.102,20.248,157202,0
2011-10-20,20.211,20.536,19.933,20.506,132901,0
2011-10-21,20.875,20.989,20.422,20.757,205866,0
2011-10-24,20.798,21.132,20.54,20.967,260567,0
2011-10-25,20.93,21.284,20.697,20.733,190737,0
2011-10-26,21.119,21.378,20.823,21.216,200517,0
2011-10-27,21.923,23.038,21.475,22.952,326026,0
2011-10-28,22.732,23.356,22.264,23.034,171771,0
2011-10-31,22.599,23.031,22.321,22.641,169287,0
2011-11-01,21.788,22.455,21.776,22.009,178922,0
2011-11-02,22.4,23.015,22.365,22.848,166194,0
2011-11-03,22.787,23.271,22.504,23.167,135591,0
2011-11-04,22.938,23.13,22.73,23.05,73563,0
2011-11-07,23.063,23.265,22.377,22.707,183664,0
2011-11-08,22.524,23.531,22.11,23.412,213799,0
2011-11-09,22.972,23.634,22.259,23.058,354833,0
2011-11-10,23.401,25.351,23.271,25.197,554577,0
2011-11-11,24.954,25.693,24.832,25.257,339691,0
2011-11-14,25.302,25.561,24.791,25.203,264157,0
2011-11-15,25.06,25.522,24.903,25.417,184378,0
2011-11-16,25.18,25.351,24.53,24.607,206017,0
2011-11-17,24.541,24.791,23.928,24.579,189243,0
2011-11-18,24.585,24.839,24.411,24.803,180878,0
2011-11-21,24.256,24.389,23.701,23.928,307881,0
2011-11-22,24.037,25.111,24.037,24.916,292033,0
2011-11-23,24.761,25.092,23.871,24.138,324124,0
2011-11-25,24.076,24.363,23.524,23.541,95604,0
2011-11-28,24.442,25.93,24.442,25.484,694841,0
2011-11-29,25.565,25.836,25.143,25.675,602645,0
2011-11-30,26.363,27.174,25.713,27.161,675485,0
2011-12-01,26.89,27.106,26.64,26.657,340260,0
2011-12-02,26.975,27.074,26.327,26.64,271583,0
2011-12-05,27.373,27.594,26.303,26.521,429526,0
2011-12-06,26.495,26.55,25.892,26.15,408899,0
2011-12-07,26.243,26.361,25.965,26.255,343638,0
2011-12-08,25.922,26.268,25.892,25.927,163178,0
2011-12-09,26.079,27.123,26.079,26.997,205172,0
2011-12-12,26.41,26.682,26.159,26.601,238587,0
2011-12-13,26.779,27.142,25.981,26.146,164971,0
2011-12-14,25.937,26.271,25.264,25.548,189062,0
2011-12-15,25.848,26.309,25.703,25.818,230201,0
2011-12-16,26.091,26.927,25.814,26.288,592809,0
2011-12-19,26.362,26.82,25.981,26.063,181943,0
2011-12-20,26.785,27.417,26.607,26.766,378466,0
2011-12-21,26.833,27.535,26.748,27.418,236521,0
2011-12-22,27.351,27.677,27.301,27.531,191455,0
2011-12-23,27.596,28.053,27.507,27.782,132400,0
2011-12-27,27.744,28.004,27.608,27.892,90840,0
2011-12-28,27.942,27.942,26.865,26.902,156024,0
2011-12-29,26.97,27.531,26.97,27.313,241381,0
2011-12-30,27.191,27.463,26.859,26.865,234293,0
2012-01-03,27.136,27.652,26.826,27.27,255356,0
2012-01-04,26.563,26.859,25.996,26.268,543455,0
2012-01-05,26.06,26.457,25.537,26.439,386624,0
2012-01-06,26.495,26.796,26.126,26.217,264576,0
2012-01-09,26.427,26.508,26.091,26.243,164576,0
2012-01-10,26.651,26.651,25.732,26.041,291804,0
2012-01-11,25.916,25.946,25.436,25.636,321310,0
2012-01-12,25.641,26.156,25.467,26.029,220251,0
2012-01-13,25.745,26.163,25.345,26.096,138648,0
2012-01-17,26.217,26.469,26.047,26.281,145314,0
2012-01-18,26.255,26.495,26.204,26.469,104162,0
2012-01-19,26.482,26.712,26.131,26.224,139469,0
2012-01-20,26.217,26.52,25.996,26.451,127575,0
2012-01-23,26.508,26.581,26.319,26.464,66828,0
2012-01-24,26.361,26.753,26.096,26.712,179422,0
2012-01-25,26.606,27.431,26.325,27.325,157711,0
2012-01-26,27.518,27.518,27.03,27.27,117649,0
2012-01-27,27.107,27.512,27.1,27.394,121920,0
2012-01-30,27.1,27.258,26.639,26.657,157023,0
2012-01-31,26.122,26.122,24.728,24.934,504687,0
2012-02-01,24.999,26.126,24.966,26.009,403736,0
2012-02-02,25.916,26.613,25.857,26.307,228527,0
2012-02-03,26.765,26.909,26.361,26.663,188052,0
2012-02-06,26.469,27.081,26.319,27.074,144155,0
2012-02-07,27.074,27.214,26.457,26.575,170691,0
2012-02-08,26.644,27.406,26.131,27.227,648493,0
2012-02-09,26.839,27.836,25.586,26.361,912063,0
2012-02-10,26.361,26.724,25.636,26.502,379872,0
2012-02-13,26.613,26.884,26.163,26.325,284716,0
2012-02-14,26.325,26.342,26.06,26.192,189004,0
2012-02-15,26.361,26.39,25.556,25.622,321459,0
2012-02-16,25.308,25.927,25.308,25.821,199767,0
2012-02-17,25.916,25.916,25.622,25.795,192794,0
2012-02-21,25.839,27.074,25.801,27.055,429368,0
2012-02-22,27.061,27.381,26.964,27.156,277562,0
2012-02-23,27.263,28.796,27.168,28.263,395364,0
2012-02-24,28.205,28.275,27.776,27.836,208475,0
2012-02-27,27.245,27.245,26.217,26.705,323204,0
2012-02-28,26.619,26.688,26.156,26.319,426679,0
2012-02-29,26.49,27.365,26.484,26.517,330126,0
2012-03-01,26.307,27.174,26.211,26.632,380245,0
2012-03-02,26.667,27.06,26.383,26.901,486773,0
2012-03-05,26.693,27.495,26.639,26.884,464552,0
2012-03-06,26.567,26.824,25.87,26.165,320772,0
2012-03-07,26.189,26.996,26.127,26.851,149422,0
2012-03-08,27.074,27.331,26.309,27.301,197715,0
2012-03-09,27.263,27.85,27.155,27.457,143452,0
2012-03-12,27.524,27.873,27.394,27.696,236065,0
2012-03-13,27.788,28.439,27.701,28.428,255229,0
2012-03-14,28.341,28.478,28.218,28.335,200511,0
2012-03-15,28.322,29.738,28.111,29.454,583431,0
2012-03-16,29.227,29.424,28.925,29.19,386160,0
2012-03-19,29.24,29.854,28.932,29.696,265689,0
2012-03-20,29.511,30.059,29.074,29.995,249285,0
2012-03-21,30.085,30.154,29.586,29.956,241087,0
2012-03-22,29.752,29.95,29.32,29.641,153125,0
2012-03-23,29.654,29.752,29.289,29.691,106742,0
2012-03-26,29.624,30.147,29.567,29.647,163488,0
2012-03-27,29.63,30.024,29.624,29.641,142519,0
2012-03-28,29.617,29.905,29.134,29.301,262786,0
2012-03-29,29.104,29.874,29.025,29.807,148190,0
2012-03-30,30.043,30.154,29.63,30.055,323239,0
2012-04-02,29.918,30.705,29.918,30.449,341314,0
2012-04-03,30.363,30.757,30.061,30.554,316305,0
2012-04-04,30.142,30.406,29.861,30.13,224112,0
2012-04-05,30.092,30.117,29.775,29.976,93304,0
2012-04-09,29.685,30.098,29.511,29.911,208482,0
2012-04-10,29.715,30.092,29.11,29.352,211913,0
2012-04-11,29.703,29.998,29.443,29.976,180234,0
2012-04-12,29.899,30.338,29.856,29.881,212404,0
2012-04-13,29.795,29.95,29.493,29.567,194494,0
2012-04-16,29.63,30.068,29.289,29.849,161111,0
2012-04-17,29.969,31.009,29.685,30.693,258640,0
2012-04-18,29.998,30.686,29.654,30.513,336016,0
2012-04-19,30.616,31.683,30.25,30.5,349599,0
2012-04-20,30.907,31.015,30.481,30.844,161280,0
2012-04-23,30.419,30.629,29.893,30.325,204761,0
2012-04-24,30.431,30.78,30.233,30.611,142167,0
2012-04-25,30.875,31.524,30.673,31.208,178952,0
2012-04-26,31.256,31.556,30.856,31.487,186135,0
2012-04-27,31.468,31.789,31.137,31.474,109375,0
2012-04-30,31.413,31.413,30.951,31.111,122777,0
2012-05-01,31.238,31.604,30.747,30.907,178605,0
2012-05-02,30.78,31.131,30.66,31.105,126063,0
2012-05-03,31.124,31.202,30.554,30.862,133490,0
2012-05-04,30.653,30.734,30.074,30.374,132895,0
2012-05-07,30.154,30.811,29.998,30.693,117567,0
2012-05-08,29.691,30.356,28.726,29.529,639597,0
2012-05-09,29.092,29.32,28.719,29.27,309945,0
2012-05-10,29.381,29.838,28.951,29.085,273209,0
2012-05-11,28.894,29.813,28.894,29.591,153913,0
2012-05-14,29.443,30.227,29.443,29.66,241600,0
2012-05-15,29.574,29.708,28.869,29.294,368651,0
2012-05-16,29.314,29.536,28.513,28.648,217041,0
2012-05-17,28.592,28.912,28.121,28.127,215209,0
2012-05-18,28.024,28.393,27.56,27.666,327276,0
2012-05-21,27.856,28.153,27.482,27.931,305176,0
2012-05-22,28.037,28.121,27.319,27.482,276970,0
2012-05-23,27.313,27.646,26.883,27.553,262693,0
2012-05-24,27.64,27.64,27.08,27.437,124512,0
2012-05-25,27.489,28.061,27.382,27.684,176512,0
2012-05-29,27.59,27.837,27.129,27.715,400355,0
2012-05-30,27.4,27.746,27.035,27.319,191610,0
2012-05-31,27.387,27.387,26.838,26.883,149813,0
2012-06-01,26.541,27.067,26.189,26.931,253731,0
2012-06-04,27.022,27.099,26.553,26.931,159077,0
2012-06-05,26.776,27.162,26.659,26.938,114842,0
2012-06-06,26.975,27.353,26.831,27.253,129003,0
2012-06-07,27.477,27.681,27.029,27.054,109510,0
2012-06-08,27.067,27.168,26.715,26.963,74703,0
2012-06-11,27.074,27.161,26.127,26.159,141169,0
2012-06-12,26.207,26.345,26.018,26.334,173106,0
2012-06-13,26.339,26.339,25.822,25.911,142393,0
2012-06-14,26.031,26.183,25.822,26.005,105400,0
2012-06-15,25.907,26.477,25.896,26.392,220337,0
2012-06-18,26.195,26.53,26.05,26.099,81979,0
2012-06-19,26.134,26.938,26.036,26.783,108191,0
2012-06-20,26.697,26.806,26.4,26.492,49062,0
2012-06-21,26.533,26.584,25.48,25.618,98225,0
2012-06-22,25.804,25.976,25.599,25.792,127689,0
2012-06-25,25.461,25.575,25.022,25.538,82926,0
2012-06-26,25.461,25.925,25.308,25.792,225538,0
2012-06-27,25.889,26.052,24.69,25.282,244108,0
2012-06-28,25.09,25.68,25.071,25.637,114083,0
2012-06-29,26.156,26.545,25.847,26.428,206691,0
2012-07-02,26.174,26.452,25.4,26.18,252930,0
2012-07-03,26.18,27.191,26.18,27.036,114040,0
2012-07-05,26.931,27.187,26.738,26.938,114761,0
2012-07-06,26.571,26.824,26.54,26.552,77165,0
2012-07-09,26.558,26.558,25.413,25.461,291023,0
2012-07-10,25.461,25.648,24.709,25.338,290096,0
2012-07-11,25.252,25.512,24.834,25.122,163333,0
2012-07-12,24.926,25.04,24.34,24.696,182184,0
2012-07-13,24.67,25.185,24.59,24.618,128480,0
2012-07-16,24.618,24.618,23.667,23.832,266975,0
2012-07-17,23.882,24.164,23.573,23.704,154405,0
2012-07-18,23.741,24.049,23.48,23.542,177423,0
2012-07-19,23.542,23.92,23.542,23.567,128068,0
2012-07-20,23.381,23.542,23.022,23.109,161068,0
2012-07-23,22.884,22.921,22.631,22.748,127625,0
2012-07-24,22.848,22.897,22.129,22.527,269734,0
2012-07-25,22.291,22.578,21.784,22.427,213625,0
2012-07-26,22.655,22.921,22.427,22.527,136199,0
2012-07-27,22.668,24.03,22.584,23.845,210019,0
2012-07-30,23.8,24.007,23.307,23.882,139880,0
2012-07-31,23.735,24.069,23.462,23.525,166611,0
2012-08-01,23.555,23.826,23.029,23.036,158946,0
2012-08-02,22.96,23.473,22.921,23.201,171855,0
2012-08-03,22.823,24.303,22.662,23.19,324473,0
2012-08-06,22.979,23.177,22.481,22.612,246570,0
2012-08-07,22.737,22.737,22.204,22.384,262166,0
2012-08-08,22.341,23.685,22.341,23.462,444827,0
2012-08-09,23.406,23.449,22.662,22.675,258336,0
2012-08-10,22.631,22.767,22.341,22.584,245589,0
2012-08-13,22.469,22.533,22.135,22.347,267997,0
2012-08-14,22.487,22.597,22.091,22.259,338152,0
2012-08-15,22.161,22.692,22.044,22.637,156889,0
2012-08-16,22.597,22.915,22.366,22.8,126105,0
2012-08-17,22.842,23.212,22.743,23.171,216411,0
2012-08-20,23.171,24.446,23.171,24.271,229696,0
2012-08-21,24.347,24.867,23.882,24.72,529435,0
2012-08-22,24.726,24.798,24.271,24.596,385075,0
2012-08-23,24.558,24.72,24.063,24.396,384090,0
2012-08-24,24.396,24.631,24.151,24.473,493719,0
2012-08-27,24.486,24.992,24.392,24.811,371030,0
2012-08-28,24.792,25.334,24.644,24.985,322369,0
2012-08-29,24.985,25.162,24.792,24.957,186888,0
2012-08-30,24.841,24.926,24.421,24.657,178683,0
2012-08-31,24.854,25.003,24.347,24.886,152868,0
2012-09-04,24.827,25.179,24.36,24.466,232646,0
2012-09-05,24.571,24.72,23.92,24.446,178678,0
2012-09-06,24.546,24.847,24.44,24.67,199007,0
2012-09-07,24.811,25.003,24.491,24.854,300368,0
2012-09-10,24.781,24.781,24.59,24.75,322601,0
2012-09-11,24.715,24.88,24.479,24.854,134212,0
2012-09-12,24.88,24.939,24.67,24.72,137307,0
2012-09-13,24.745,25.191,24.571,24.974,241046,0
2012-09-14,25.109,25.27,24.957,24.992,315168,0
2012-09-17,24.919,24.919,24.373,24.657,272306,0
2012-09-18,24.529,24.781,23.741,23.976,332499,0
2012-09-19,23.952,24.164,23.324,23.512,444227,0
2012-09-20,23.419,23.946,23.072,23.158,417934,0
2012-09-21,23.231,23.263,22.915,23.04,603751,0
2012-09-24,22.902,23.139,22.793,22.973,181812,0
2012-09-25,23.04,23.263,22.836,22.992,284252,0
2012-09-26,22.979,23.092,22.921,22.992,203295,0
2012-09-27,23.079,23.811,23.066,23.569,189621,0
2012-09-28,23.431,23.719,23.23,23.425,235254,0
2012-10-01,23.363,23.682,23.363,23.403,169583,0
2012-10-02,23.408,23.885,23.408,23.829,141149,0
2012-10-03,23.861,24,23.396,23.464,130048,0
2012-10-04,23.469,23.651,23.425,23.619,90329,0
2012-10-05,23.7,23.852,23.425,23.494,100421,0
2012-10-08,23.469,23.469,23.239,23.277,89013,0
2012-10-09,23.33,23.476,23.165,23.178,103639,0
2012-10-10,23.165,23.314,23.029,23.134,90964,0
2012-10-11,23.239,23.685,23.239,23.476,94229,0
2012-10-12,23.494,23.726,23.35,23.569,78104,0
2012-10-15,23.507,23.619,23.35,23.451,108536,0
2012-10-16,23.563,23.719,23.389,23.534,91546,0
2012-10-17,23.544,23.798,23.392,23.732,80703,0
2012-10-18,23.707,23.707,23.42,23.657,103491,0
2012-10-19,23.75,23.881,23.01,23.023,259102,0
2012-10-22,22.953,23.264,22.617,22.716,152321,0
2012-10-23,22.611,22.927,22.17,22.479,212957,0
2012-10-24,22.6,22.617,22.052,22.164,159161,0
2012-10-25,22.301,22.998,22.301,22.998,125075,0
2012-10-26,22.979,23.537,22.979,23.445,153442,0
2012-10-31,23.576,24.984,23.534,24.433,448459,0
2012-11-01,24.433,26.199,24.433,25.659,497084,0
2012-11-02,25.746,25.925,24.763,24.881,281131,0
2012-11-05,24.805,24.97,24.59,24.782,176909,0
2012-11-06,25.342,27.694,25.342,26.034,931770,0
2012-11-07,25.696,26.015,25.194,25.671,327234,0
2012-11-08,25.727,25.989,25.414,25.434,222544,0
2012-11-09,25.329,25.61,25.205,25.248,103072,0
2012-11-12,25.286,25.623,24.282,25.459,157990,0
2012-11-13,25.255,25.785,25.255,25.459,235304,0
2012-11-14,25.453,25.563,24.881,25.292,267423,0
2012-11-15,25.223,25.503,25.005,25.331,194458,0
2012-11-16,25.242,25.797,24.921,25.509,300139,0
2012-11-19,25.727,26.021,25.567,25.817,146517,0
2012-11-20,26.25,26.512,25.72,25.872,149613,0
2012-11-21,25.86,26.4,25.797,26.27,154814,0
2012-11-23,26.27,26.524,26.102,26.417,68237,0
2012-11-26,26.357,26.499,26.046,26.32,136126,0
2012-11-27,26.187,26.531,26.125,26.175,134652,0
2012-11-28,25.977,26.466,25.913,26.156,137426,0
2012-11-29,26.32,26.567,26.102,26.405,198336,0
2012-11-30,26.436,26.436,25.846,26.238,262656,0
2012-12-03,26.119,26.35,25.803,26.014,205656,0
2012-12-04,26.225,26.35,25.753,25.817,161876,0
2012-12-05,25.956,26.46,25.768,25.872,276113,0
2012-12-06,25.93,26.052,25.496,25.567,184626,0
2012-12-07,25.597,25.956,25.549,25.817,207367,0
2012-12-10,25.817,25.93,25.604,25.772,128362,0
2012-12-11,25.962,27.226,25.949,26.524,433264,0
2012-12-12,26.668,27.258,26.605,26.84,215644,0
2012-12-13,26.898,27.143,26.479,26.605,107379,0
2012-12-14,26.519,26.954,26.499,26.76,121145,0
2012-12-17,26.76,27.11,26.611,27.045,139221,0
2012-12-18,27.196,27.618,27.078,27.618,180609,0
2012-12-19,27.569,27.732,27.338,27.618,133606,0
2012-12-20,27.668,27.835,27.432,27.818,183057,0
2012-12-21,27.555,27.755,27.173,27.419,462829,0
2012-12-24,27.432,27.47,26.979,27.186,72752,0
2012-12-26,27.166,27.338,26.976,27.098,78877,0
2012-12-27,27.039,27.312,26.873,27.02,129140,0
2012-12-28,26.911,27.259,26.649,26.668,92652,0
2012-12-31,26.711,26.892,26.325,26.785,179406,0
2013-01-02,26.936,27.608,26.936,27.461,193603,0
2013-01-03,27.448,27.698,27.187,27.416,232443,0
2013-01-04,27.553,27.772,27.099,27.441,163531,0
2013-01-07,27.233,27.478,26.847,26.967,168445,0
2013-01-08,27.034,27.31,26.785,27.129,237500,0
2013-01-09,27.24,27.473,27.129,27.29,238677,0
2013-01-10,27.461,27.958,27.29,27.685,198680,0
2013-01-11,27.822,27.964,27.403,27.791,90599,0
2013-01-14,27.735,28.095,27.602,28.095,89013,0
2013-01-15,27.984,28.378,27.894,28.146,124189,0
2013-01-16,28.197,28.395,27.997,28.272,113651,0
2013-01-17,28.214,28.783,28.19,28.688,101044,0
2013-01-18,28.739,28.913,28.452,28.821,121306,0
2013-01-22,28.758,29.226,28.421,28.982,185282,0
2013-01-23,29.052,29.083,28.523,28.634,122558,0
2013-01-24,28.664,29.089,28.535,28.877,134434,0
2013-01-25,29.07,29.089,28.675,29.034,104083,0
2013-01-28,28.995,29.307,28.699,28.87,101692,0
2013-01-29,28.877,29.207,28.688,29.195,160087,0
2013-01-30,29.038,29.608,28.927,29.364,222560,0
2013-01-31,29.382,29.894,29.189,29.438,467146,0
2013-02-01,29.639,29.754,29.002,29.334,167536,0
2013-02-04,29.132,29.525,28.795,29.502,147285,0
2013-02-05,29.658,29.68,29.213,29.396,176934,0
2013-02-06,29.382,29.787,29.127,29.678,228258,0
2013-02-07,27.021,29.463,26.693,29.177,306063,0
2013-02-08,29.307,29.651,29.133,29.304,117662,0
2013-02-11,29.263,29.658,29.177,29.628,110768,0
2013-02-12,29.557,29.9,29.402,29.463,76031,0
2013-02-13,29.583,29.982,29.545,29.894,134172,0
2013-02-14,29.856,30,29.692,29.881,62829,0
2013-02-15,30.052,30.095,29.69,29.719,125651,0
2013-02-19,29.868,30.868,29.671,30.785,246191,0
2013-02-20,30.893,30.907,30.407,30.574,194808,0
2013-02-21,30.631,30.726,30.175,30.393,178028,0
2013-02-22,30.594,30.836,29.813,30.262,131722,0
2013-02-25,30.69,30.994,30.088,30.171,288199,0
2013-02-26,30.236,30.318,29.9,30.14,306276,0
2013-02-27,30.114,30.9,29.958,30.531,132309,0
2013-02-28,30.65,30.964,30.105,30.644,355721,0
2013-03-01,30.45,30.93,29.719,30.299,251376,0
2013-03-04,30.305,30.65,30.038,30.463,149425,0
2013-03-05,30.644,30.848,30.58,30.644,132601,0
2013-03-06,30.719,30.992,30.255,30.676,247445,0
2013-03-07,30.768,30.951,30.768,30.92,121556,0
2013-03-08,31.127,31.127,30.608,30.78,154693,0
2013-03-11,30.78,31.043,30.502,31.004,119805,0
2013-03-12,30.992,31.133,30.78,31.049,72747,0
2013-03-13,31.074,31.189,30.974,31.189,135978,0
2013-03-14,31.216,31.769,31.004,31.716,257539,0
2013-03-15,31.6,31.879,31.061,31.805,517967,0
2013-03-18,31.461,32.497,31.325,32.166,257293,0
2013-03-19,32.142,32.606,31.661,32.529,204272,0
2013-03-20,32.606,32.778,32.343,32.573,140031,0
2013-03-21,32.454,32.742,32.216,32.472,150802,0
2013-03-22,32.511,32.71,32.23,32.306,161589,0
2013-03-25,32.504,32.641,32.16,32.287,123703,0
2013-03-26,32.46,32.73,32.203,32.561,128333,0
2013-03-27,32.472,32.862,32.286,32.704,206520,0
2013-03-28,32.798,33.812,32.628,33.519,396724,0
2013-04-01,33.519,33.67,32.573,33.526,190328,0
2013-04-02,33.619,33.619,32.978,33.075,143782,0
2013-04-03,33.101,33.192,31.984,32.383,195333,0
2013-04-04,32.421,33.063,32.355,33.017,122863,0
2013-04-05,32.543,33.003,32.543,32.648,128107,0
2013-04-08,32.811,33.305,32.517,33.187,180478,0
2013-04-09,33.106,33.818,33.04,33.4,238672,0
2013-04-10,33.65,34.172,33.35,34.126,204513,0
2013-04-11,33.381,34.327,32.971,33.888,222499,0
2013-04-12,33.74,33.74,33.043,33.268,148969,0
2013-04-15,33.181,33.181,31.554,31.727,259650,0
2013-04-16,32.041,32.261,31.683,31.727,214042,0
2013-04-17,31.747,31.797,31.341,31.515,258268,0
2013-04-18,31.933,32.17,31.489,32.13,240521,0
2013-04-19,32.11,32.831,32.11,32.717,133940,0
2013-04-22,32.549,32.795,31.991,32.717,132899,0
2013-04-23,32.843,33.43,32.843,33.424,115788,0
2013-04-24,33.374,33.694,33.336,33.69,106862,0
2013-04-25,33.694,33.921,33.464,33.843,127643,0
2013-04-26,33.824,33.975,33.44,33.714,112647,0
2013-04-29,33.964,34.184,33.683,34.056,109314,0
2013-04-30,33.946,34.313,33.812,34.146,82666,0
2013-05-01,33.946,34.207,33.282,33.333,188747,0
2013-05-02,33.387,33.964,33.23,33.567,76024,0
2013-05-03,33.881,34.596,33.881,34.395,140788,0
2013-05-06,34.369,34.54,34.007,34.264,154012,0
2013-05-07,34.213,34.59,33.683,34.44,220450,0
2013-05-08,32.11,33.758,31.853,33.05,653030,0
2013-05-09,33.106,34.091,32.956,33.975,237885,0
2013-05-10,33.94,34.027,33.74,33.874,272656,0
2013-05-13,33.824,34.069,33.003,33.355,220967,0
2013-05-14,33.32,33.567,33.063,33.543,400345,0
2013-05-15,33.374,33.901,33.355,33.799,412123,0
2013-05-16,33.714,33.975,33.526,33.632,281692,0
2013-05-17,33.85,34.383,33.85,34.344,354419,0
2013-05-20,34.195,34.414,33.888,33.989,348855,0
2013-05-21,33.914,34.485,33.875,34.447,241531,0
2013-05-22,34.553,35.016,33.47,33.818,211390,0
2013-05-23,33.21,33.501,32.875,33.295,275223,0
2013-05-24,33.204,33.683,33.187,33.444,85589,0
2013-05-28,33.806,34.195,33.162,33.457,167380,0
2013-05-29,33.162,33.333,32.697,32.905,111251,0
2013-05-30,33.106,33.367,32.856,32.899,65337,0
2013-05-31,32.684,32.782,31.833,31.902,240997,0
2013-06-03,32.035,32.838,32.025,32.717,237560,0
2013-06-04,32.661,33.036,32.543,32.899,287438,0
2013-06-05,32.791,33.036,32.035,32.365,123853,0
2013-06-06,32.293,32.862,32.293,32.704,104261,0
2013-06-07,32.811,33.23,32.811,33.017,79685,0
2013-06-10,33.03,33.187,32.811,33.095,137336,0
2013-06-11,32.661,33.433,32.579,32.791,76682,0
2013-06-12,33.056,33.506,32.648,32.661,82365,0
2013-06-13,32.668,33.374,32.242,33.374,95267,0
2013-06-14,33.235,33.419,32.299,32.566,130734,0
2013-06-17,32.937,33.721,32.717,33.512,137781,0
2013-06-18,33.464,33.861,33.255,33.818,117028,0
2013-06-19,33.838,33.901,33.249,33.488,156219,0
2013-06-20,33.063,33.411,32.91,33.204,192049,0
2013-06-21,33.342,33.519,33.075,33.295,274495,0
2013-06-24,33.075,33.075,32.377,32.635,100491,0
2013-06-25,32.831,33.326,32.376,33.118,172491,0
2013-06-26,33.307,33.683,32.811,33.245,114752,0
2013-06-27,33.451,33.735,32.232,33.333,159121,0
2013-06-28,33.155,33.82,32.659,33.414,403029,0
2013-07-01,33.556,34.204,33.556,33.948,227522,0
2013-07-02,33.794,34.003,32.996,33.781,220990,0
2013-07-03,33.549,33.922,33.349,33.658,96947,0
2013-07-05,34.161,34.244,33.537,33.801,90937,0
2013-07-08,33.883,34.122,33.769,33.929,128238,0
2013-07-09,34.198,34.264,33.991,34.161,262709,0
2013-07-10,34.241,34.444,34.142,34.298,146475,0
2013-07-11,34.551,34.976,34.01,34.927,195962,0
2013-07-12,34.826,35.153,34.745,34.97,184573,0
2013-07-15,34.97,35.449,34.763,35.354,305240,0
2013-07-16,35.247,35.53,35.183,35.449,140114,0
2013-07-17,35.704,35.78,35.29,35.53,189870,0
2013-07-18,35.686,36.455,35.6,36.339,126768,0
2013-07-19,36.139,37.03,35.863,36.966,193022,0
2013-07-22,36.725,37.135,36.725,36.872,213424,0
2013-07-23,36.861,37.313,36.007,36.358,233323,0
2013-07-24,36.378,36.979,36.232,36.591,200263,0
2013-07-25,36.631,37.193,36.346,37.095,264517,0
2013-07-26,36.855,37.275,36.855,37.076,135645,0
2013-07-29,36.912,37.489,36.912,37.2,149474,0
2013-07-30,37.206,37.653,36.861,37.535,185068,0
2013-07-31,37.451,37.622,37.101,37.262,175460,0
2013-08-01,37.478,37.609,37.187,37.566,145543,0
2013-08-02,37.339,37.653,37.219,37.515,72395,0
2013-08-05,37.408,37.967,37.193,37.842,125684,0
2013-08-06,37.816,37.999,37.596,37.942,193420,0
2013-08-07,37.98,39.535,37.515,39.223,474100,0
2013-08-08,39.449,40.159,39.261,40.103,337718,0
2013-08-09,39.889,40.849,39.889,40.43,309787,0
2013-08-12,40.365,41.655,39.922,41.612,313295,0
2013-08-13,41.607,42.244,41.447,42.065,240753,0
2013-08-14,42.032,42.382,41.899,42.058,251512,0
2013-08-15,41.812,41.942,40.963,41.153,224037,0
2013-08-16,40.995,42.151,40.873,41.612,229603,0
2013-08-19,41.485,41.485,40.353,40.722,300428,0
2013-08-20,40.67,41.961,40.67,41.936,121987,0
2013-08-21,41.753,42.244,41.161,41.555,140591,0
2013-08-22,41.548,42.369,41.548,42.32,100627,0
2013-08-23,42.339,43.797,42.32,43.74,266533,0
2013-08-26,43.704,43.804,41.968,42.339,469649,0
2013-08-27,41.714,42.301,41.397,41.793,218620,0
2013-08-28,41.818,42,41.542,41.655,103164,0
2013-08-29,41.478,42.502,41.478,42.094,165987,0
2013-08-30,42.007,42.339,40.774,41.244,231802,0
2013-09-03,41.734,41.963,40.975,41.225,233231,0
2013-09-04,41.397,43.066,41.195,42.534,483622,0
2013-09-05,42.701,42.931,42.015,42.658,312235,0
2013-09-06,42.182,42.182,40.003,40.728,853041,0
2013-09-09,40.995,42.151,40.78,42.02,365579,0
2013-09-10,42.314,42.636,42.106,42.49,247347,0
2013-09-11,42.289,43.545,42.119,43.018,184416,0
2013-09-12,42.921,43.269,42.717,43.131,170274,0
2013-09-13,43.313,43.502,42.771,42.96,59823,0
2013-09-16,43.345,43.405,42.764,42.88,110828,0
2013-09-17,43.011,43.438,42.822,43.295,123984,0
2013-09-18,43.212,44.394,43.081,44.048,136971,0
2013-09-19,44.211,44.518,43.112,43.564,85890,0
2013-09-20,43.575,44.457,43.543,43.869,282842,0
2013-09-23,43.709,44.01,43.232,43.564,107333,0
2013-09-24,43.735,44.826,43.289,44.298,164446,0
2013-09-25,44.437,45.218,44.073,44.388,176236,0
2013-09-26,44.424,45.003,44.174,44.266,107611,0
2013-09-27,43.74,43.984,42.945,43.48,225350,0
2013-09-30,43.196,44.293,43.196,44.009,177094,0
2013-10-01,44.009,45.149,43.467,45.011,300187,0
2013-10-02,44.979,45.633,44.388,45.483,196950,0
2013-10-03,45.331,45.331,43.746,43.856,199807,0
2013-10-04,43.789,44.846,43.242,44.625,106257,0
2013-10-07,43.953,44.671,43.53,43.543,177094,0
2013-10-08,43.625,44.111,42.845,43.299,260479,0
2013-10-09,43.317,43.602,42.877,43.178,151517,0
2013-10-10,43.582,44.695,43.134,43.442,186812,0
2013-10-11,43.216,43.927,42.813,43.727,162643,0
2013-10-14,43.391,43.882,43.182,43.689,153946,0
2013-10-15,43.696,44.223,43.306,43.607,218953,0
2013-10-16,43.927,44.688,43.839,44.45,189483,0
2013-10-17,44.412,44.86,44.073,44.576,208068,0
2013-10-18,44.986,45.162,44.565,45.025,178369,0
2013-10-21,45.142,45.584,44.701,45.578,178205,0
2013-10-22,45.646,46.453,45.308,45.93,127698,0
2013-10-23,45.79,45.968,45.08,45.198,154296,0
2013-10-24,45.394,45.968,45.205,45.868,85132,0
2013-10-25,45.862,46.7,45.515,46.063,106561,0
2013-10-28,46.414,46.712,46.063,46.539,114993,0
2013-10-29,46.718,47.588,46.391,46.999,186943,0
2013-10-30,47.037,47.523,46.59,46.737,131195,0
2013-10-31,46.803,47.188,46.174,46.706,171798,0
2013-11-01,46.629,46.874,45.868,46.648,176142,0
2013-11-04,46.946,47.741,46.655,47.698,229866,0
2013-11-05,47.6,49.091,47.385,48.386,165819,0
2013-11-06,48.51,49.423,47.9,48.046,318294,0
2013-11-07,50.93,50.942,47.231,48.247,372138,0
2013-11-08,48.234,50.085,48.234,49.84,216962,0
2013-11-11,49.901,50.862,49.758,49.978,199216,0
2013-11-12,49.87,50.865,49.41,50.492,244600,0
2013-11-13,50.356,52.063,50.017,52.051,242692,0
2013-11-14,52.231,53.2,51.694,52.515,217438,0
2013-11-15,52.503,53.2,50.752,50.942,311147,0
2013-11-18,50.903,51.33,49.469,50.03,266676,0
2013-11-19,49.901,50.544,49.685,49.946,196974,0
2013-11-20,50.042,50.349,49.281,49.914,241422,0
2013-11-21,50.292,51.37,49.852,51.37,288434,0
2013-11-22,51.37,52.748,51.118,52.604,213200,0
2013-11-25,52.604,52.881,51.836,52.13,144853,0
2013-11-26,52.051,53.409,52.051,53.07,207115,0
2013-11-27,53.24,53.442,51.924,53.302,177094,0
2013-11-29,53.649,54.267,53.303,53.561,64802,0
2013-12-02,53.568,55.588,53.165,55.539,313689,0
2013-12-03,55.411,56.024,54.601,55.322,419114,0
2013-12-04,55.035,55.569,53.912,54.519,355937,0
2013-12-05,54.519,55.488,54.474,55.366,180274,0
2013-12-06,55.954,56.923,55.752,56.096,246185,0
2013-12-09,56.401,57.015,55.329,55.657,368516,0
2013-12-10,55.809,55.934,55.002,55.796,284781,0
2013-12-11,55.902,56.07,55.022,55.216,286371,0
2013-12-12,54.784,55.713,54.784,55.184,170878,0
2013-12-13,55.31,55.701,54.794,55.342,309242,0
2013-12-16,56.166,56.166,54.555,54.595,265354,0
2013-12-17,54.397,54.975,53.892,54.686,212355,0
2013-12-18,54.926,55.688,54.462,55.31,304477,0
2013-12-19,55.035,55.274,54.146,54.442,279062,0
2013-12-20,55.029,56.562,55.022,55.269,619850,0
2013-12-23,55.557,57.459,55.557,57.225,332113,0
2013-12-24,57.507,58.039,57.274,57.697,135465,0
2013-12-26,58.045,58.819,57.722,58.127,204588,0
2013-12-27,58.516,58.69,56.671,57.105,230461,0
2013-12-30,57.247,58.522,56.868,57.033,197367,0
2013-12-31,57.172,57.859,56.124,56.247,165357,0
2014-01-02,56.259,56.698,54.92,55.209,245420,0
2014-01-03,55.526,56.136,55.19,55.915,275218,0
2014-01-06,56.397,56.397,55.001,55.268,281887,0
2014-01-07,55.695,56.662,55.392,56.066,520966,0
2014-01-08,55.852,56.378,54.402,54.87,346569,0
2014-01-09,54.931,56.025,54.258,55.298,303445,0
2014-01-10,54.956,55.091,52.561,52.89,529843,0
2014-01-13,52.844,52.982,51.413,51.765,354815,0
2014-01-14,51.765,52.687,51.721,52.176,343875,0
2014-01-15,52.15,52.536,52.082,52.245,300748,0
2014-01-16,51.999,52.922,51.999,52.756,211562,0
2014-01-17,52.681,52.786,51.628,51.898,198810,0
2014-01-21,52.181,53.11,51.67,52.662,269520,0
2014-01-22,52.656,53.728,52.598,53.5,292348,0
2014-01-23,53.494,54.281,52.858,53.123,345459,0
2014-01-24,52.335,52.939,51.733,51.818,326276,0
2014-01-27,52.058,52.756,50.876,51.156,337691,0
2014-01-28,51.136,52.069,50.971,51.963,370825,0
2014-01-29,51.402,52.1,50.978,51.229,235907,0
2014-01-30,51.628,52.976,51.179,52.78,250019,0
2014-01-31,51.825,53.059,51.825,52.188,203406,0
2014-02-03,51.931,52.315,50.057,50.631,303620,0
2014-02-04,50.688,50.901,49.83,50.315,300738,0
2014-02-05,49.904,50.308,47.968,48.848,380558,0
2014-02-06,49.198,54.433,48.821,53.602,531817,0
2014-02-07,53.487,54.657,51.29,53.072,485367,0
2014-02-10,52.458,54.27,52.458,53.841,386387,0
2014-02-11,54.012,54.87,53.64,54.364,351200,0
2014-02-12,50.442,51.707,48.097,49.583,1158125,0
2014-02-13,49.324,51.162,48.468,51.033,461949,0
2014-02-14,50.901,52.162,50.706,51.323,316320,0
2014-02-18,51.633,51.873,50.971,51.229,347643,0
2014-02-19,51.297,51.649,49.435,50.609,282280,0
2014-02-20,50.845,51.752,50.609,51.016,206788,0
2014-02-21,50.731,51.317,50.392,51.072,237460,0
2014-02-24,51.346,51.848,50.676,51.252,221179,0
2014-02-25,50.855,51.517,50.835,51.12,154624,0
2014-02-26,51.317,52.038,50.728,51.743,235962,0
2014-02-27,51.574,51.932,51.13,51.536,209556,0
2014-02-28,51.336,52.68,51.291,51.885,194819,0
2014-03-03,51.536,53.456,51.497,53.276,271881,0
2014-03-04,54.091,54.857,53.89,54.602,377742,0
2014-03-05,54.355,54.47,53.553,54.005,161253,0
2014-03-06,53.94,54.631,53.909,54.526,178694,0
2014-03-07,54.544,55.669,54.204,55.048,247413,0
2014-03-10,55.058,55.118,53.884,54.166,195540,0
2014-03-11,54.073,54.073,52.502,52.672,248969,0
2014-03-12,52.395,53.721,52.038,53.627,144362,0
2014-03-13,53.862,53.929,52.048,52.464,209802,0
2014-03-14,52.474,54.622,52.474,54.507,278124,0
2014-03-17,54.049,55.169,54.049,54.204,232698,0
2014-03-18,54.005,54.915,53.664,54.544,150366,0
2014-03-19,54.326,54.335,52.634,53.136,176477,0
2014-03-20,52.425,53.852,52.425,53.503,167431,0
2014-03-21,53.89,54.488,53.049,53.73,392582,0
2014-03-24,53.692,54.79,53.344,54.005,271427,0
2014-03-25,54.261,54.335,53.438,54.27,254486,0
2014-03-26,54.867,55.048,54.082,54.147,204939,0
2014-03-27,54.204,55.283,53.561,54.905,216447,0
2014-03-28,54.839,55.719,54.79,55.52,207047,0
2014-03-31,55.739,56.639,55.079,56.154,219115,0
2014-04-01,56.412,56.865,55.558,56.734,233007,0
2014-04-02,56.875,57.825,56.354,57.509,240108,0
2014-04-03,57.795,58.506,57.027,57.795,197776,0
2014-04-04,58.326,58.326,55.038,55.104,231716,0
2014-04-07,55.14,55.501,53.644,53.879,321753,0
2014-04-08,53.796,54.306,53.122,54.135,337944,0
2014-04-09,54.895,56.077,54.421,56.034,226536,0
2014-04-10,56.126,57.567,55.633,57.074,343724,0
2014-04-11,56.296,57.464,55.7,56.005,222457,0
2014-04-14,56.715,58.383,55.719,58.258,444903,0
2014-04-15,58.477,59.207,57.965,58.627,446406,0
2014-04-16,58.584,59.302,58.584,59.065,294204,0
2014-04-17,59.055,60.052,58.886,59.757,291222,0
2014-04-21,59.72,60.401,59.499,60.298,291854,0
2014-04-22,60.62,60.823,60.179,60.431,175532,0
2014-04-23,60.08,61.34,60.08,60.735,236375,0
2014-04-24,61.019,61.615,60.544,61.142,246697,0
2014-04-25,60.875,61.254,60.061,60.27,246357,0
2014-04-28,60.601,61.387,60.27,60.904,233506,0
2014-04-29,61.178,61.879,59,59.15,270581,0
2014-04-30,59.188,59.824,57.89,59.046,343959,0
2014-05-01,58.952,59.607,57.729,58.913,254248,0
2014-05-02,59.416,61.579,59.207,60.505,333770,0
2014-05-05,59.852,60.555,58.675,58.913,271922,0
2014-05-06,58.82,59.947,58.593,58.714,311094,0
2014-05-07,58.772,59.426,58.138,58.593,342286,0
2014-05-08,55.405,57.263,49.434,49.859,1285268,0
2014-05-09,49.434,50.018,48.241,48.497,476879,0
2014-05-12,48.534,49.339,48.212,48.713,611979,0
2014-05-13,48.732,49.056,47.017,47.263,753331,0
2014-05-14,47.216,47.216,45.966,46.098,515201,0
2014-05-15,45.784,46.069,44.401,44.894,399941,0
2014-05-16,44.808,44.876,42.541,43.624,597226,0
2014-05-19,43.641,44.563,43.206,44.296,473889,0
2014-05-20,44.04,44.248,42.885,43.075,426515,0
2014-05-21,43.047,43.367,42.344,42.827,340237,0
2014-05-22,43.093,43.452,42.532,43.149,419441,0
2014-05-23,43.159,43.481,42.401,43.284,272384,0
2014-05-27,43.386,44.856,43.284,43.975,411595,0
2014-05-28,45.491,48.391,45.303,48.288,725452,0
2014-05-29,48.25,48.373,47.234,48.212,416865,0
2014-05-30,48.004,48.44,47.643,48.288,251376,0
2014-06-02,48.288,48.829,48.172,48.25,319277,0
2014-06-03,48.108,48.487,46.953,47.974,397080,0
2014-06-04,51.064,52.124,48.363,48.449,400388,0
2014-06-05,48.391,49.453,47.633,49.276,318489,0
2014-06-06,49.266,49.888,48.819,49.653,276744,0
2014-06-09,49.815,50.344,49.139,50.316,285078,0
2014-06-10,50.051,50.677,49.414,50.344,314369,0
2014-06-11,50.316,50.44,49.312,50.383,257990,0
2014-06-12,50.212,50.242,48.75,49.785,314801,0
2014-06-13,49.946,50.051,48.835,49.094,209060,0
2014-06-16,48.741,49.377,48.297,49.312,295778,0
2014-06-17,49.529,49.985,48.922,49.614,239032,0
2014-06-18,49.294,50.222,48.611,49.946,188263,0
2014-06-19,49.917,50.459,49.472,49.946,137361,0
2014-06-20,49.946,50.014,49.159,49.482,288481,0
2014-06-23,49.482,49.767,48.75,49.007,197064,0
2014-06-24,49.576,49.576,48.563,48.889,208389,0
2014-06-25,48.553,49.246,47.482,48.333,239823,0
2014-06-26,48.154,48.876,47.671,47.924,224167,0
2014-06-27,47.934,48.108,47.481,47.689,1118662,0
2014-06-30,47.88,49.079,47.261,49.001,291117,0
2014-07-01,49.079,50.616,49.079,50.389,401246,0
2014-07-02,50.292,52.051,49.979,50.32,329263,0
2014-07-03,50.445,50.872,50.047,50.588,75043,0
2014-07-07,50.37,50.478,49.873,50.264,255484,0
2014-07-08,50.217,50.254,49.132,49.846,312501,0
2014-07-09,49.809,50.787,49.809,50.701,336655,0
2014-07-10,49.647,51.186,49.407,50.5,444121,0
2014-07-11,50.274,52.639,50.146,52.07,532910,0
2014-07-14,52.564,52.564,51.138,51.308,311985,0
2014-07-15,51.129,51.746,50.49,50.854,313861,0
2014-07-16,51.148,51.176,50.49,50.683,209992,0
2014-07-17,50.35,51.006,50.073,50.179,220945,0
2014-07-18,51.746,53.323,50.739,53.179,333915,0
2014-07-21,52.944,53.409,52.124,52.307,214137,0
2014-07-22,52.564,53.391,52.43,53.304,263917,0
2014-07-23,53.265,54.057,52.62,53.817,219717,0
2014-07-24,53.854,54.464,53.78,54.282,275349,0
2014-07-25,53.854,54.387,53.265,53.599,225118,0
2014-07-28,53.579,53.969,51.964,52.971,387710,0
2014-07-29,52.962,53.265,52.288,52.344,175609,0
2014-07-30,52.733,52.971,51.364,52.154,315389,0
2014-07-31,51.765,52.061,50.816,51.318,189733,0
2014-08-01,51.462,52.183,50.849,52.164,223370,0
2014-08-04,52.45,52.897,51.66,52.771,202653,0
2014-08-05,52.659,53.96,52.63,53.418,271635,0
2014-08-06,52.962,53.484,52.639,53.067,296422,0
2014-08-07,55.272,57.429,54.264,57.123,940318,0
2014-08-08,57.123,58.396,56.659,57.703,389546,0
2014-08-11,58.186,60.44,57.504,59.422,567022,0
2014-08-12,58.853,59.707,58.481,59.545,280964,0
2014-08-13,59.707,60.031,59.184,59.926,268550,0
2014-08-14,59.877,60.211,59.402,59.498,232486,0
2014-08-15,59.862,61.04,59.669,59.964,268137,0
2014-08-18,60.581,61.911,60.211,61.76,363471,0
2014-08-19,61.891,62.337,60.053,61.095,396421,0
2014-08-20,60.933,62.3,60.42,61.483,354846,0
2014-08-21,61.493,61.92,60.81,61.73,274347,0
2014-08-22,61.988,62.188,61.065,61.95,262146,0
2014-08-25,62.188,63.467,62.188,62.994,274642,0
2014-08-26,63.033,63.707,62.575,63.544,223774,0
2014-08-27,63.917,64.476,63.46,63.593,365406,0
2014-08-28,63.467,64.18,62.615,63.811,172535,0
2014-08-29,63.793,65.435,63.46,65.332,410083,0
2014-09-02,65.463,65.551,64.21,65.075,291177,0
2014-09-03,65.094,65.379,64.329,64.856,352611,0
2014-09-04,64.932,66.281,64.713,64.97,225662,0
2014-09-05,64.82,66.139,64.369,65.779,183568,0
2014-09-08,65.863,66.43,65.7,65.91,188133,0
2014-09-09,65.607,66.291,64.732,65.292,268553,0
2014-09-10,65.502,65.9,64.772,65.454,294910,0
2014-09-11,65.14,65.531,62.852,63.793,477491,0
2014-09-12,63.753,64.247,62.518,63.023,248198,0
2014-09-15,63.127,63.688,61.988,62.385,268057,0
2014-09-16,62.625,63.603,62.237,63.515,352576,0
2014-09-17,63.763,63.763,62.395,62.909,305171,0
2014-09-18,63.506,63.506,62.108,62.425,194929,0
2014-09-19,62.518,63.146,61.341,61.588,430736,0
2014-09-22,61.351,61.551,60.114,60.343,262513,0
2014-09-23,59.964,60.687,59.308,59.337,369246,0
2014-09-24,59.376,60.543,59.376,60.496,238868,0
2014-09-25,60.22,60.706,58.471,58.777,202833,0
2014-09-26,58.861,60.173,57.893,59.926,188038,0
2014-09-29,58.965,60.022,58.832,59.936,252787,0
2014-09-30,59.754,60.431,59.717,59.84,333053,0
2014-10-01,59.659,60.144,57.824,58.166,261728,0
2014-10-02,58.517,58.822,56.052,56.308,442970,0
2014-10-03,56.88,57.575,56.069,57.25,279224,0
2014-10-06,58.794,61.19,58.557,59.564,403804,0
2014-10-07,59.068,59.717,58.424,58.678,264349,0
2014-10-08,58.356,58.469,55.168,57.414,484839,0
2014-10-09,57.213,57.25,54.577,54.701,302950,0
2014-10-10,54.32,56.405,54.311,55.404,268427,0
2014-10-13,55.606,56.843,55.12,56.128,345983,0
2014-10-14,56.653,57.099,54.339,55.081,276749,0
2014-10-15,54.282,55.539,53.311,55.264,239540,0
2014-10-16,54.416,55.386,53.692,53.844,286014,0
2014-10-17,54.359,56.288,54.245,55.376,298551,0
2014-10-20,54.929,56.034,54.681,55.558,187438,0
2014-10-21,55.748,57.193,55.543,56.376,169653,0
2014-10-22,56.663,57.775,56.098,56.186,180950,0
2014-10-23,56.804,57.814,56.174,56.663,178706,0
2014-10-24,56.634,57.179,55.852,56.69,143726,0
2014-10-27,56.245,56.709,54.956,55.691,169744,0
2014-10-28,55.691,58.346,55.653,58.269,200974,0
2014-10-29,58.185,59.43,58.118,59.088,236375,0
2014-10-30,58.717,59.641,58.024,59.259,173421,0
2014-10-31,60.391,60.668,59.411,60.648,226854,0
2014-11-03,60.82,61.062,60.012,60.372,301580,0
2014-11-04,60.297,60.639,59.288,60.525,270840,0
2014-11-05,61.2,61.2,60.144,60.344,318310,0
2014-11-06,57.984,57.984,48.771,49.448,1458610,0
2014-11-07,49.543,52.825,49.496,52.14,927532,0
2014-11-10,52.103,52.598,50.448,52.121,482911,0
2014-11-11,52.208,52.34,51.312,51.903,397966,0
2014-11-12,51.627,52.607,51.442,52.276,283211,0
2014-11-13,52.499,52.507,50.893,51.503,334480,0
2014-11-14,51.4,52.112,51.21,51.819,212501,0
2014-11-17,51.961,52.198,51.4,51.58,237915,0
2014-11-18,51.599,52.198,51.292,51.846,224805,0
2014-11-19,52.103,53.454,51.682,53.007,326178,0
2014-11-20,52.987,54.406,52.656,54.255,261202,0
2014-11-21,54.965,55.473,53.63,53.882,251638,0
2014-11-24,53.788,54.196,53.452,53.91,187284,0
2014-11-25,53.844,53.844,52.932,53.254,231430,0
2014-11-26,53.321,53.788,52.431,53.236,195892,0
2014-11-28,52.676,52.703,50.79,51.427,354176,0
2014-12-01,51.113,51.969,50.209,51.2,342186,0
2014-12-02,51.18,52.17,50.78,51.79,279353,0
2014-12-03,52.179,53.169,51.998,52.579,238327,0
2014-12-04,52.388,53.027,51.21,51.609,288069,0
2014-12-05,51.618,52.266,51.172,51.331,280332,0
2014-12-08,50.732,51.476,50.104,50.322,284957,0
2014-12-09,49.705,51.391,49.562,51.302,307013,0
2014-12-10,50.99,51.274,49.362,49.6,239982,0
2014-12-11,49.581,50.647,49.581,49.924,227938,0
2014-12-12,49.009,49.828,47.87,48.032,391637,0
2014-12-15,48.115,48.963,47.307,47.724,373083,0
2014-12-16,47.564,48.459,47.44,47.992,451268,0
2014-12-17,47.932,48.878,47.878,48.612,396057,0
2014-12-18,49.39,50.133,49.009,49.856,314029,0
2014-12-19,49.856,51.321,49.333,51.22,547667,0
2014-12-22,51.274,51.551,50.686,51.21,215340,0
2014-12-23,51.59,52.628,50.99,52.103,151397,0
2014-12-24,51.912,52.75,51.58,52.436,69820,0
2014-12-26,52.676,53.282,52.333,53.112,95563,0
2014-12-29,53.027,53.197,51.476,51.78,177908,0
2014-12-30,51.702,52.362,51.702,51.874,109265,0
2014-12-31,51.741,52.362,50.644,50.701,270158,0
2015-01-02,51.025,51.416,50.215,50.883,130287,0
2015-01-05,50.578,51.283,49.938,50.578,229532,0
2015-01-06,50.435,50.435,48.763,49.566,233044,0
2015-01-07,49.538,51.067,49.538,50.138,216295,0
2015-01-08,49.135,49.135,47.018,47.458,441654,0
2015-01-09,47.362,47.64,46.197,46.34,230023,0
2015-01-12,46.112,46.724,45.32,45.787,267114,0
2015-01-13,46.141,47.173,45.978,46.466,263774,0
2015-01-14,45.827,46.433,44.405,44.69,279969,0
2015-01-15,44.842,45.264,44.223,44.414,380337,0
2015-01-16,44.309,44.852,43.889,44.729,220059,0
2015-01-20,44.909,45.477,44.186,44.433,291552,0
2015-01-21,44.918,45.26,43.966,44.366,303023,0
2015-01-22,44.368,44.938,43.813,44.517,653376,0
2015-01-23,44.405,45.579,44.385,44.977,346123,0
2015-01-26,45.33,45.855,45.006,45.654,288624,0
2015-01-27,45.061,45.787,44.946,45.139,131536,0
2015-01-28,45.93,45.93,43.689,43.849,181858,0
2015-01-29,43.813,45.205,43.051,43.631,237365,0
2015-01-30,43.241,44.615,42.85,42.916,183414,0
2015-02-02,42.906,44.337,42.906,44.186,302541,0
2015-02-03,44.783,44.783,43.794,44.452,323970,0
2015-02-04,44.366,45.139,44.041,44.28,226231,0
2015-02-05,44.327,45.502,44.205,45.052,234647,0
2015-02-06,45.035,45.697,44.833,45.081,208024,0
2015-02-09,44.842,46.447,44.842,46.169,223771,0
2015-02-10,46.466,46.866,45.616,45.997,307545,0
2015-02-11,43.737,44.108,39.804,41.418,1372393,0
2015-02-12,41.418,42.411,41.184,42.361,363469,0
2015-02-13,42.278,43.545,41.829,43.041,294123,0
2015-02-17,42.896,43.645,42.295,42.944,536090,0
2015-02-18,42.811,43.269,42.487,42.801,295130,0
2015-02-19,42.515,43.134,42.315,42.697,269990,0
2015-02-20,42.687,43.059,41.98,42.782,192101,0
2015-02-23,42.515,43.182,42.42,43.144,186670,0
2015-02-24,43.144,43.784,42.77,43.392,200485,0
2015-02-25,43.191,43.604,42.611,42.64,248182,0
2015-02-26,42.716,43.117,42.381,42.963,138371,0
2015-02-27,42.85,43.269,42.01,42.238,381377,0
2015-03-02,42.181,42.83,41.702,42.707,475312,0
2015-03-03,42.238,43.011,42.172,42.687,357192,0
2015-03-04,42.42,42.506,41.198,41.96,362537,0
2015-03-05,42,43.346,41.436,43.279,190020,0
2015-03-06,43.173,43.774,40.131,40.177,544488,0
2015-03-09,40.685,40.768,39.338,39.347,361173,0
2015-03-10,38.946,39.272,37.63,37.811,399641,0
2015-03-11,38.012,38.346,37.01,38.078,471748,0
2015-03-12,38.431,39.023,38.108,38.337,388844,0
2015-03-13,38.479,38.678,38.03,38.365,236974,0
2015-03-16,38.355,38.746,37.228,37.602,327111,0
2015-03-17,37.374,38.421,37.172,38.402,308560,0
2015-03-18,38.183,38.25,36.876,37.735,371447,0
2015-03-19,37.735,38.078,37.116,37.803,348807,0
2015-03-20,38.164,40.998,38.154,40.797,764273,0
2015-03-23,40.615,41.38,40.121,40.264,337279,0
2015-03-24,40.31,40.705,39.662,40.015,347341,0
2015-03-25,40.14,40.74,38.908,38.965,296717,0
2015-03-26,38.698,39.338,38.183,38.602,251963,0
2015-03-27,38.222,38.946,37.573,37.887,384547,0
2015-03-30,38.165,39.287,37.877,39.113,328359,0
2015-03-31,38.902,39.736,38.52,39.611,436306,0
2015-04-01,39.315,39.831,38.865,39.198,420164,0
2015-04-02,39.037,40.215,39.037,39.161,306531,0
2015-04-06,39.113,40.475,39.113,40.176,183713,0
2015-04-07,40.041,40.54,39.381,39.448,246298,0
2015-04-08,39.571,39.802,38.817,39.105,252536,0
2015-04-09,39.105,39.526,38.04,38.261,304519,0
2015-04-10,38.691,39.095,37.113,38.788,596667,0
2015-04-13,38.892,39.277,38.203,38.251,163554,0
2015-04-14,38.271,38.74,37.858,38.471,267262,0
2015-04-15,38.558,39.783,38.261,39.745,258020,0
2015-04-16,39.909,39.929,39.596,39.831,268287,0
2015-04-17,39.562,41.297,39.562,41.238,490557,0
2015-04-20,41.651,41.651,40.347,41.257,383140,0
2015-04-21,41.316,41.537,40.53,40.885,234793,0
2015-04-22,41.153,41.624,40.49,41.614,301714,0
2015-04-23,41.392,41.882,40.548,41.105,229351,0
2015-04-24,41.162,42.11,40.999,41.585,293213,0
2015-04-27,41.585,41.725,40.808,41.449,216400,0
2015-04-28,41.506,42.549,41.277,42.494,240180,0
2015-04-29,42.128,42.512,41.267,41.795,292016,0
2015-04-30,41.697,42.274,40.731,40.875,282929,0
2015-05-01,41.238,41.535,40.051,41.182,228829,0
2015-05-04,41.2,42.915,41.028,42.77,304758,0
2015-05-05,42.539,42.848,41.614,42.417,283555,0
2015-05-06,42.378,44.026,40.749,41.585,541279,0
2015-05-07,41.449,44.044,40.825,41.297,243088,0
2015-05-08,41.604,41.604,40.695,41.087,187679,0
2015-05-11,40.933,41.735,40.538,40.586,208880,0
2015-05-12,40.376,40.675,39.802,40.176,298495,0
2015-05-13,40.386,40.503,39.956,40.147,169315,0
2015-05-14,40.465,45.366,40.215,43.173,883774,0
2015-05-15,43.605,44.331,42.741,44.082,275651,0
2015-05-18,44.12,45.251,43.843,45.098,286503,0
2015-05-19,45.442,45.547,43.068,43.958,382702,0
2015-05-20,43.556,44.054,42.666,42.867,284135,0
2015-05-21,43.02,43.739,42.549,43.373,396664,0
2015-05-22,43.48,43.632,42.455,42.608,157601,0
2015-05-26,42.378,42.618,41.745,42.292,176590,0
2015-05-27,42.244,42.809,42.054,42.714,136608,0
2015-05-28,42.474,43.211,42.12,42.953,174690,0
2015-05-29,43.077,44.274,42.368,42.455,233319,0
2015-06-01,42.235,42.723,40.915,41.497,248492,0
2015-06-02,41.316,42.034,41.037,41.316,405923,0
2015-06-03,41.172,41.287,40.347,40.635,388204,0
2015-06-04,40.655,40.655,39.277,39.535,295880,0
2015-06-05,39.659,39.659,38.845,39.247,249195,0
2015-06-08,39.362,39.773,38.95,39.076,182251,0
2015-06-09,38.978,39.218,38.779,38.96,163840,0
2015-06-10,39.306,40.176,39.306,39.708,160807,0
2015-06-11,39.621,39.787,38.436,39.334,184694,0
2015-06-12,38.615,39.458,38.615,39.381,158438,0
2015-06-15,39.247,39.763,38.691,39.497,171699,0
2015-06-16,39.507,40.023,39.057,39.562,107574,0
2015-06-17,39.601,40.395,39.601,40.061,171072,0
2015-06-18,40.291,40.825,39.718,39.851,182458,0
2015-06-19,39.965,40.061,39.257,39.773,214416,0
2015-06-22,39.994,40.485,39.718,40.415,205851,0
2015-06-23,40.291,41.143,40.254,41.114,163979,0
2015-06-24,41.133,41.382,40.425,40.885,162197,0
2015-06-25,41.172,41.172,39.899,40.071,144962,0
2015-06-26,40.225,40.347,39.401,39.544,974220,0
2015-06-29,39.15,39.38,37.881,37.881,210150,0
2015-06-30,38.266,38.266,37.267,37.469,304228,0
2015-07-01,37.948,38.132,37.162,37.68,226595,0
2015-07-02,37.777,38.218,37.383,37.613,159669,0
2015-07-06,37.296,37.517,36.536,36.863,155088,0
2015-07-07,37.305,37.305,35.749,37.045,176114,0
2015-07-08,36.574,36.776,36.143,36.46,203384,0
2015-07-09,37.008,37.134,36.105,36.123,149260,0
2015-07-10,36.48,36.776,36.152,36.45,124695,0
2015-07-13,36.499,36.873,36.123,36.182,172575,0
2015-07-14,36.239,36.643,35.807,36.393,128213,0
2015-07-15,36.278,36.489,35.356,35.432,176202,0
2015-07-16,35.557,36.105,35.557,35.749,116264,0
2015-07-17,35.758,35.797,34.952,35.672,152382,0
2015-07-20,35.626,35.817,34.865,35.162,137291,0
2015-07-21,35.019,35.576,34.557,34.596,195161,0
2015-07-22,34.299,35.297,34.299,34.952,162790,0
2015-07-23,35.096,35.258,34.614,34.798,158522,0
2015-07-24,34.731,34.818,33.905,33.934,170910,0
2015-07-27,33.865,34.385,33.443,34.212,176114,0
2015-07-28,34.346,34.846,33.336,34.702,216812,0
2015-07-29,34.654,36.192,34.624,35.586,208278,0
2015-07-30,35.488,35.942,35.385,35.654,182673,0
2015-07-31,35.71,36.067,35.626,35.837,110957,0
2015-08-03,35.739,36.058,35.221,35.297,215577,0
2015-08-04,35.144,35.672,34.741,34.768,155505,0
2015-08-05,35.096,35.508,34.538,34.98,216500,0
2015-08-06,35.153,38.094,34.596,37.364,321880,0
2015-08-07,37.084,37.228,34.529,35.067,201407,0
2015-08-10,35.106,36.785,34.827,36.536,222536,0
2015-08-11,36.113,36.942,35.067,36.662,194487,0
2015-08-12,36.432,37.094,35.969,37.018,154463,0
2015-08-13,36.942,36.988,36.162,36.594,238669,0
2015-08-14,36.662,36.873,36.058,36.574,105438,0
2015-08-17,36.324,36.499,35.019,35.172,225450,0
2015-08-18,34.99,35.278,34.548,34.684,161853,0
2015-08-19,34.587,34.587,33.549,33.761,164352,0
2015-08-20,33.586,34.212,33.271,34.096,209734,0
2015-08-21,33.493,34.241,32.483,32.945,207757,0
2015-08-24,31.522,32.694,30.763,31.618,250965,0
2015-08-25,32.213,32.531,30.677,30.716,217436,0
2015-08-26,31.232,31.782,30.657,31.713,146867,0
2015-08-27,32.06,32.991,31.281,31.868,171741,0
2015-08-28,31.703,33.895,31.703,33.817,266462,0
2015-08-31,33.539,34.326,32.666,33.991,168829,0
2015-09-01,33.31,33.654,32.666,32.779,259903,0
2015-09-02,33.089,33.301,32.349,33,128443,0
2015-09-03,33.07,33.704,32.779,32.809,105961,0
2015-09-04,32.415,32.483,31.83,31.982,142077,0
2015-09-08,32.367,32.935,32.203,32.608,89930,0
2015-09-09,32.789,34.281,32.789,33.271,194641,0
2015-09-10,33.212,33.443,32.676,33.385,114716,0
2015-09-11,33.145,33.222,32.541,33.01,71090,0
2015-09-14,32.971,33.089,32.099,32.483,165704,0
2015-09-15,32.434,33.231,32.434,33.117,80251,0
2015-09-16,33.241,34.299,33.241,34.145,90970,0
2015-09-17,34.049,34.548,33.769,34.077,121920,0
2015-09-18,33.483,33.895,32.551,32.839,228886,0
2015-09-21,33.117,33.798,32.809,33.07,107938,0
2015-09-22,32.666,32.676,32.281,32.395,154048,0
2015-09-23,32.483,32.723,32.119,32.666,145483,0
2015-09-24,32.666,32.839,32.109,32.733,117089,0
2015-09-25,32.945,33.808,32.723,33.502,188811,0
2015-09-28,33.301,33.301,32.385,32.492,114289,0
2015-09-29,32.541,32.677,31.498,32.329,236955,0
2015-09-30,32.714,33.002,31.865,32.859,232914,0
2015-10-01,33.072,33.562,32.771,33.072,171343,0
2015-10-02,32.859,33.562,32.81,33.467,142319,0
2015-10-05,33.669,35.039,33.669,34.865,197736,0
2015-10-06,34.827,35.445,34.643,35.058,138381,0
2015-10-07,35.26,36.457,35.039,35.339,168687,0
2015-10-08,35.299,36.774,35.299,36.506,154653,0
2015-10-09,36.496,37.375,36.149,37.134,110185,0
2015-10-12,37.199,37.199,36.284,36.824,97866,0
2015-10-13,36.543,36.794,35.724,35.772,86760,0
2015-10-14,35.531,36.178,35.058,35.107,111222,0
2015-10-15,35.694,35.821,34.344,35.511,192902,0
2015-10-16,35.579,35.579,34.614,35.01,90907,0
2015-10-19,34.556,34.818,34.061,34.683,104117,0
2015-10-20,34.712,35.039,34.471,34.741,111533,0
2015-10-21,34.885,35.154,33.784,33.813,132057,0
2015-10-22,34.103,35.174,34.055,34.75,94429,0
2015-10-23,34.894,34.894,34.132,34.605,100234,0
2015-10-26,34.441,34.663,33.94,34.249,94221,0
2015-10-27,33.977,36.198,32.81,33.284,254059,0
2015-10-28,33.427,34.788,33.167,34.731,192593,0
2015-10-29,34.509,34.519,33.526,33.784,213117,0
2015-10-30,33.757,34.259,33.022,34.152,243591,0
2015-11-02,34.065,34.471,33.284,34.209,153402,0
2015-11-03,34.239,35.684,34.122,35.551,165394,0
2015-11-04,35.482,36.101,35.284,35.619,211563,0
2015-11-05,33.765,35.619,32.271,32.522,452975,0
2015-11-06,32.271,34.924,32.271,34.768,367356,0
2015-11-09,34.528,35.02,33.95,34.778,363947,0
2015-11-10,34.683,35.491,34.334,35.415,254163,0
2015-11-11,35.579,35.579,34.481,34.75,225450,0
2015-11-12,34.421,34.491,33.765,34.083,286918,0
2015-11-13,33.891,34.074,33.206,33.649,186580,0
2015-11-16,33.689,34.027,32.464,33.794,111637,0
2015-11-17,33.891,34.537,33.177,33.36,130503,0
2015-11-18,33.264,33.535,32.617,33.294,135892,0
2015-11-19,33.323,33.467,32.454,32.744,137654,0
2015-11-20,32.82,33.002,31.827,31.913,190000,0
2015-11-23,31.856,32.753,31.837,32.454,156313,0
2015-11-24,32.319,32.964,32.172,32.908,98783,0
2015-11-25,32.869,33.409,32.647,32.859,103240,0
2015-11-27,32.85,33.101,32.049,32.647,41565,0
2015-11-30,32.898,33.833,32.512,33.254,207932,0
2015-12-01,33.562,34.152,33.562,33.871,136398,0
2015-12-02,33.774,34.264,33.414,33.669,190662,0
2015-12-03,33.921,34.239,32.927,33.092,145146,0
2015-12-04,32.993,33.206,32.531,32.973,83856,0
2015-12-07,32.78,33.002,32.695,32.8,162739,0
2015-12-08,32.464,32.464,31.942,31.971,116136,0
2015-12-09,31.942,32.551,31.384,31.614,183989,0
2015-12-10,31.614,31.942,31.449,31.652,107906,0
2015-12-11,31.103,31.163,30.506,30.728,129466,0
2015-12-14,30.699,30.791,30.051,30.37,163842,0
2015-12-15,30.563,31.207,30.148,30.341,140764,0
2015-12-16,30.399,30.728,30.109,30.708,127600,0
2015-12-17,30.689,30.842,30.293,30.516,94429,0
2015-12-18,30.389,30.389,29.27,29.618,472357,0
2015-12-21,29.685,29.849,29.386,29.83,135062,0
2015-12-22,29.976,30.921,29.805,30.891,85096,0
2015-12-23,31.172,32.078,30.389,31.596,106247,0
2015-12-24,31.528,31.874,31.326,31.439,33439,0
2015-12-28,31.172,31.335,30.871,30.987,95112,0
2015-12-29,31.123,31.267,30.534,30.871,70104,0
2015-12-30,30.75,30.945,30.418,30.624,47618,0
2015-12-31,30.556,30.945,30.412,30.663,130762,0
2016-01-04,30.218,30.421,29.637,29.732,238307,0
2016-01-05,29.81,30.042,29.577,29.81,83069,0
2016-01-06,29.394,29.976,29.19,29.637,93395,0
2016-01-07,29.17,29.461,28.608,28.685,106500,0
2016-01-08,28.511,28.851,28.28,28.599,158760,0
2016-01-11,28.831,28.949,28.316,28.675,110744,0
2016-01-12,28.927,29.257,27.795,28.102,203936,0
2016-01-13,28.326,28.589,26.542,26.611,183405,0
2016-01-14,26.631,27.386,26.388,26.97,149890,0
2016-01-15,26.243,26.437,25.613,26.049,268631,0
2016-01-19,26.223,26.427,24.652,24.682,234466,0
2016-01-20,24.246,25.059,23.315,24.808,266097,0
2016-01-21,24.652,26.456,24.652,26.233,198942,0
2016-01-22,26.902,27.376,26.631,26.892,153108,0
2016-01-25,26.495,26.495,25.38,25.456,106466,0
2016-01-26,25.728,26.252,25.399,25.98,187103,0
2016-01-27,25.912,26.97,25.912,26.407,163073,0
2016-01-28,26.883,27.285,26.302,26.533,91763,0
2016-01-29,26.571,28.443,26.571,28.414,183795,0
2016-02-01,28.152,28.486,27.007,28.152,156040,0
2016-02-02,27.813,28.651,26.252,26.33,127159,0
2016-02-03,26.542,27.211,25.594,27.047,148610,0
2016-02-04,27.067,27.599,25.224,27.144,130328,0
2016-02-05,26.997,27.687,26.65,26.728,132959,0
2016-02-08,26.338,27.421,25.419,27.358,168121,0
2016-02-09,26.804,28.112,26.804,27.154,115137,0
2016-02-10,27.338,27.652,25.807,26.116,178385,0
2016-02-11,24.769,26.079,22.539,23.276,613382,0
2016-02-12,23.276,24.732,22.733,23.896,253855,0
2016-02-16,24.187,25.545,23.936,25.205,175147,0
2016-02-17,25.234,26.65,25.234,25.912,218638,0
2016-02-18,26.069,26.76,25.505,26.126,131001,0
2016-02-19,26.03,26.728,25.272,25.651,145610,0
2016-02-22,25.767,26.107,25.456,25.574,165874,0
2016-02-23,25.535,25.912,24.575,25.04,175829,0
2016-02-24,24.722,25.936,24.546,25.807,98662,0
2016-02-25,25.688,25.688,24.855,25.475,140095,0
2016-02-26,25.39,26.327,25.253,25.817,119876,0
2016-02-29,25.884,26.997,25.884,26.03,112459,0
2016-03-01,26.292,26.97,26.01,26.699,105095,0
2016-03-02,26.699,27.077,26.542,27.057,119387,0
2016-03-03,27.037,28.666,27.037,28.666,141730,0
2016-03-04,28.986,29.888,28.734,29.315,260455,0
2016-03-07,29.249,31.254,29.026,31.254,217828,0
2016-03-08,31.021,31.021,28.908,28.976,163270,0
2016-03-09,29.229,30.13,29.073,29.325,81637,0
2016-03-10,29.325,29.751,27.978,28.511,108993,0
2016-03-11,28.831,29.538,28.831,29.48,109332,0
2016-03-14,29.286,29.675,28.675,28.917,106025,0
2016-03-15,28.569,29.112,28.066,28.414,102842,0
2016-03-16,28.414,29.325,27.756,29.006,99004,0
2016-03-17,29.082,30.032,28.889,29.839,270977,0
2016-03-18,30.082,30.76,29.655,29.675,413571,0
2016-03-21,29.732,30.643,29.461,30.566,186555,0
2016-03-22,30.333,30.341,29.339,29.567,170122,0
2016-03-23,29.374,29.374,28.54,28.569,216244,0
2016-03-24,28.288,28.685,27.775,28.675,150057,0
2016-03-28,28.861,29.607,28.714,29.209,104600,0
2016-03-29,29.006,30.14,27.89,30.13,145124,0
2016-03-30,30.466,30.516,30.086,30.291,124388,0
2016-03-31,30.223,30.72,29.177,30.602,140113,0
2016-04-01,30.506,30.92,30.047,30.855,152035,0
2016-04-04,30.905,30.935,29.395,29.424,84693,0
2016-04-05,29.053,29.629,28.791,29.209,111417,0
2016-04-06,29.249,29.619,28.829,29.579,83829,0
2016-04-07,29.375,29.687,28.722,28.829,109279,0
2016-04-08,29.18,30.154,28.995,30.106,106359,0
2016-04-11,30.281,30.925,30.203,30.261,94589,0
2016-04-12,30.213,30.681,29.887,30.534,99056,0
2016-04-13,30.661,32.61,30.631,32.59,193326,0
2016-04-14,32.659,32.659,30.881,31.079,147654,0
2016-04-15,30.905,32.185,30.72,31.439,70722,0
2016-04-18,31.159,31.869,30.86,31.635,52698,0
2016-04-19,31.86,32.385,31.86,32.25,120994,0
2016-04-20,32.15,32.6,31.956,32.298,127951,0
2016-04-21,32.444,32.629,32.064,32.113,90352,0
2016-04-22,32.24,32.96,32.24,32.96,119505,0
2016-04-25,32.824,32.824,31.822,32.083,93071,0
2016-04-26,32.15,32.483,31.956,32.483,302179,0
2016-04-27,32.424,32.716,32.141,32.347,111378,0
2016-04-28,32.2,32.921,32.123,32.307,163806,0
2016-04-29,32.22,32.921,32.22,32.649,82721,0
2016-05-02,32.863,32.883,32.307,32.804,92505,0
2016-05-03,32.415,32.794,31.169,31.304,106939,0
2016-05-04,30.925,31.822,30.768,30.845,109959,0
2016-05-05,29.034,29.034,26.782,27.778,651873,0
2016-05-06,27.495,29.34,27.495,28.596,254020,0
2016-05-09,28.322,28.322,25.934,25.974,389056,0
2016-05-10,26.004,26.677,25.944,26.481,236085,0
2016-05-11,26.433,27.28,26.297,26.384,257118,0
2016-05-12,26.598,26.842,26.238,26.558,176569,0
2016-05-13,26.443,26.737,25.526,25.625,136732,0
2016-05-16,25.839,26.462,25.615,25.849,128495,0
2016-05-17,25.878,26.111,25.117,25.272,255298,0
2016-05-18,31.869,34.392,31.206,31.245,2215100,0
2016-05-19,31.051,32.824,30.74,32.58,486421,0
2016-05-20,32.834,33.409,31.673,33.339,386682,0
2016-05-23,33.125,35.007,33.125,34.481,438886,0
2016-05-24,34.958,35.397,34.079,35.133,322991,0
2016-05-25,35.142,35.892,34.227,35.415,153308,0
2016-05-26,35.445,35.805,35.074,35.357,122620,0
2016-05-27,35.415,35.741,35.241,35.522,120426,0
2016-05-31,35.562,35.562,34.256,34.859,133031,0
2016-06-01,34.451,35.845,34.333,35.492,271329,0
2016-06-02,35.406,35.532,35.124,35.425,96997,0
2016-06-03,35.562,35.562,34.782,35.387,133147,0
2016-06-06,35.502,35.591,35.288,35.455,150200,0
2016-06-07,35.338,35.562,34.792,34.899,127348,0
2016-06-08,34.968,34.968,33.661,33.681,280983,0
2016-06-09,33.497,33.803,33.249,33.477,221689,0
2016-06-10,33.125,33.525,32.074,32.376,192570,0
2016-06-13,32.288,32.39,31.508,31.869,341627,0
2016-06-14,31.86,31.888,31.051,31.802,118173,0
2016-06-15,31.878,32.25,31.635,32.006,137637,0
2016-06-16,31.812,32.434,31.265,32.424,98490,0
2016-06-17,32.483,33.681,32.278,33.526,341110,0
2016-06-20,33.964,34.033,33.312,33.593,85546,0
2016-06-21,33.437,33.671,32.697,33.564,83475,0
2016-06-22,33.573,34.089,33.359,33.915,66816,0
2016-06-23,34.197,35.206,33.945,34.724,98738,0
2016-06-24,33.272,34.383,32.824,33.232,132789,0
2016-06-27,32.61,32.746,31.693,32.492,151403,0
2016-06-28,32.921,33.427,32.792,33.213,41441,0
2016-06-29,33.63,34.012,33.405,33.913,75249,0
2016-06-30,33.903,34.804,31.661,34.784,153847,0
2016-07-01,34.804,35.353,34.687,35.235,78124,0
2016-07-05,34.961,35.45,33.786,33.943,75318,0
2016-07-06,33.863,34.598,33.58,34.267,56905,0
2016-07-07,34.363,34.902,33.728,34.188,52558,0
2016-07-08,34.579,35.215,34.412,35.029,90734,0
2016-07-11,35.088,35.94,34.951,35.842,49186,0
2016-07-12,36.007,36.214,35.533,35.724,124493,0
2016-07-13,35.9,36.115,35.538,35.822,194734,0
2016-07-14,36.185,36.555,35.93,36.252,107525,0
2016-07-15,36.535,36.82,34.559,36.242,98663,0
2016-07-18,36.301,36.673,35.656,36.096,95880,0
2016-07-19,35.891,36.175,35.273,35.498,126087,0
2016-07-20,35.627,35.968,35.303,35.577,117790,0
2016-07-21,35.558,35.558,33.953,35.019,81177,0
2016-07-22,35.156,35.968,34.896,35.92,67637,0
2016-07-25,35.968,36.36,35.568,35.812,71511,0
2016-07-26,35.519,36.34,35.519,36.214,45514,0
2016-07-27,36.232,36.615,35.998,36.545,52966,0
2016-07-28,36.575,36.615,35.852,36.448,38246,0
2016-07-29,36.33,36.8,35.968,36.195,90629,0
2016-08-01,35.978,35.998,35.048,35.587,113029,0
2016-08-02,35.704,35.92,34.794,35.146,68971,0
2016-08-03,35.215,35.684,34.97,35.45,94046,0
2016-08-04,34.277,36.545,34.267,35.528,125622,0
2016-08-05,35.558,37.163,35.44,36.751,132544,0
2016-08-08,36.948,37.535,36.654,36.703,87788,0
2016-08-09,36.674,36.683,36.105,36.204,92654,0
2016-08-10,36.33,36.439,35.763,36.195,52382,0
2016-08-11,36.272,36.468,35.871,36.027,44594,0
2016-08-12,35.949,36.605,35.684,36.526,39408,0
2016-08-15,35.94,35.988,35.303,35.597,129285,0
2016-08-16,35.538,35.538,35.009,35.068,87305,0
2016-08-17,35.029,35.24,34.677,34.922,69001,0
2016-08-18,34.912,35.225,34.794,35.058,36405,0
2016-08-19,34.853,35.498,34.588,35.186,63550,0
2016-08-22,35.048,35.597,34.588,35.353,35922,0
2016-08-23,35.362,36.204,35.362,35.753,48753,0
2016-08-24,35.724,35.881,35.333,35.45,49797,0
2016-08-25,35.273,36.115,35.235,35.607,41664,0
2016-08-26,35.704,36.077,35.108,35.372,53651,0
2016-08-29,35.333,35.704,35.039,35.617,44861,0
2016-08-30,35.607,36.42,35.607,35.852,70569,0
2016-08-31,35.812,36.252,35.577,36.115,69829,0
2016-09-01,36.096,36.165,35.627,35.998,67538,0
2016-09-02,36.077,37.661,36.027,37.486,64988,0
2016-09-06,37.515,37.515,36.733,36.918,47392,0
2016-09-07,36.909,37.084,36.222,36.976,100692,0
2016-09-08,36.86,36.86,36.017,36.096,78142,0
2016-09-09,35.881,35.881,34.951,34.99,84284,0
2016-09-12,34.843,35.146,34.032,34.677,101670,0
2016-09-13,34.412,34.765,33.806,34.022,92301,0
2016-09-14,34.108,34.579,33.943,34.353,66425,0
2016-09-15,34.501,35.048,34.359,35.029,106138,0
2016-09-16,35.166,35.24,34.257,34.452,151282,0
2016-09-19,34.569,34.677,33.982,34.158,141236,0
2016-09-20,34.363,34.432,33.512,33.668,74897,0
2016-09-21,33.806,34.97,33.405,33.982,125377,0
2016-09-22,34.237,34.267,33.58,34.217,92322,0
2016-09-23,34.108,34.323,33.748,33.982,51217,0
2016-09-26,34.677,36.165,33.522,34.069,586741,0
2016-09-27,33.943,34.774,33.873,34.267,169069,0
2016-09-28,34.247,35,33.913,34.412,88829,0
2016-09-29,34.388,34.623,33.926,34.271,67363,0
2016-09-30,34.407,35.863,34.388,35.568,132798,0
2016-10-03,35.41,35.577,34.998,35.174,102621,0
2016-10-04,35.144,35.612,34.988,35.164,36978,0
2016-10-05,35.42,35.42,34.919,35.086,100197,0
2016-10-06,34.978,35.705,34.978,35.538,43565,0
2016-10-07,35.568,35.617,34.786,35.184,64436,0
2016-10-10,35.292,36.669,35.244,36.62,75107,0
2016-10-11,36.472,36.865,35.883,36.816,77487,0
2016-10-12,36.816,37.307,36.374,36.766,53420,0
2016-10-13,36.424,36.816,36.079,36.521,64279,0
2016-10-14,36.62,36.645,35.734,36.079,69729,0
2016-10-17,35.932,36.225,35.538,35.587,44373,0
2016-10-18,36.029,36.029,35.292,35.44,58825,0
2016-10-19,35.587,36.324,35.194,36.178,72895,0
2016-10-20,36.079,36.521,35.98,36.324,47310,0
2016-10-21,36.128,36.57,35.784,36.424,29922,0
2016-10-24,36.62,37.701,36.374,37.651,77660,0
2016-10-25,37.405,38.045,37.405,37.701,79442,0
2016-10-26,37.405,37.701,36.915,37.013,57531,0
2016-10-27,37.357,37.405,36.718,37.111,44614,0
2016-10-28,37.111,37.455,36.62,36.718,39882,0
2016-10-31,36.963,37.505,36.472,37.405,109465,0
2016-11-01,37.405,38.783,37.307,38.487,100574,0
2016-11-02,38.241,38.537,37.946,38.291,97661,0
2016-11-03,38.341,38.537,37.307,37.455,72229,0
2016-11-04,37.455,37.8,36.895,37.554,70663,0
2016-11-07,37.75,38.537,37.554,38.192,134619,0
2016-11-08,37.843,37.843,35.391,36.029,263801,0
2016-11-09,35.342,35.98,34.407,35.046,200408,0
2016-11-10,35.244,35.391,33.523,33.916,210596,0
2016-11-11,34.015,34.653,33.523,34.555,208010,0
2016-11-14,34.801,34.899,34.162,34.653,262890,0
2016-11-15,34.653,36.832,34.653,36.669,226266,0
2016-11-16,36.669,36.718,35.883,36.275,138081,0
2016-11-17,36.128,37.946,36.128,37.848,182183,0
2016-11-18,37.946,38.979,35.937,38.341,295257,0
2016-11-21,38.341,38.341,36.521,37.554,127973,0
2016-11-22,37.651,38.341,37.312,38.341,149286,0
2016-11-23,38.192,38.341,37.701,38.143,103026,0
2016-11-25,38.341,40.06,38.045,39.618,179471,0
2016-11-28,39.372,39.765,37.43,37.602,179714,0
2016-11-29,37.8,38.487,37.554,38.241,264367,0
2016-11-30,38.388,39.028,38.291,38.683,109245,0
2016-12-01,38.733,39.47,38.586,39.126,116706,0
2016-12-02,39.028,39.274,38.192,38.586,118784,0
2016-12-05,38.487,39.765,38.487,39.765,109563,0
2016-12-06,40.06,41.151,38.836,40.552,197288,0
2016-12-07,40.7,41.043,40.148,40.6,160257,0
2016-12-08,40.6,42.223,40.065,41.535,230832,0
2016-12-09,41.289,41.485,40.797,41.093,194754,0
2016-12-12,41.093,41.339,40.846,40.994,129641,0
2016-12-13,41.142,41.191,40.258,40.797,284065,0
2016-12-14,40.797,41.043,40.258,40.552,70174,0
2016-12-15,40.503,40.994,40.109,40.7,262294,0
2016-12-16,40.6,42.198,40.208,41.731,311497,0
2016-12-19,41.977,43.55,41.043,42.714,181643,0
2016-12-20,42.714,44.14,42.272,44.042,149091,0
2016-12-21,43.796,44.09,43.206,43.256,135645,0
2016-12-22,43.256,43.402,42.517,42.863,66915,0
2016-12-23,42.714,43.452,42.175,43.452,88202,0
2016-12-27,43.353,43.698,43.108,43.353,57313,0
2016-12-28,43.353,43.452,42.96,43.402,97785,0
2016-12-29,43.462,43.856,43.215,43.314,115747,0
2016-12-30,43.265,44.153,43.117,44.103,105385,0
2017-01-03,43.807,43.856,42.426,42.721,180353,0
2017-01-04,42.327,42.919,41.834,41.982,244026,0
2017-01-05,41.735,42.426,39.269,39.515,225424,0
2017-01-06,39.663,39.663,38.233,38.627,252245,0
2017-01-09,38.479,40.946,38.479,40.551,143032,0
2017-01-10,40.453,41.291,40.058,40.304,148257,0
2017-01-11,40.009,40.033,39.466,39.663,106582,0
2017-01-12,39.515,39.564,38.627,38.973,83871,0
2017-01-13,38.43,39.317,37.592,37.986,135188,0
2017-01-17,37.936,38.153,37.345,37.789,126537,0
2017-01-18,37.789,38.332,36.901,37.295,115311,0
2017-01-19,37.295,37.493,36.21,36.259,182593,0
2017-01-20,36.012,37.098,35.963,36.555,256510,0
2017-01-23,36.555,36.95,36.21,36.309,190819,0
2017-01-24,36.408,36.999,36.062,36.852,255542,0
2017-01-25,37.64,38.228,37.049,37.443,173659,0
2017-01-26,37.345,37.906,36.752,36.852,107778,0
2017-01-27,36.901,37.443,36.654,37.246,108959,0
2017-01-30,36.999,37.098,36.555,36.654,87776,0
2017-01-31,36.555,37.394,36.555,37.246,141289,0
2017-02-01,37.394,37.394,36.827,36.999,90985,0
2017-02-02,36.901,37.394,36.703,37.049,125314,0
2017-02-03,37.345,37.493,36.555,36.703,137432,0
2017-02-06,36.901,37.049,36.358,36.703,93184,0
2017-02-07,36.752,37.295,36.358,36.802,154514,0
2017-02-08,36.852,37.394,36.703,36.999,105987,0
2017-02-09,36.999,37.887,36.999,37.69,121536,0
2017-02-10,37.789,38.233,37.098,37.443,91200,0
2017-02-13,37.345,37.936,36.901,37.049,80604,0
2017-02-14,36.901,37.493,36.654,37.246,74297,0
2017-02-15,36.999,38.233,36.917,37.986,93750,0
2017-02-16,38.874,40.897,37.956,39.417,364937,0
2017-02-17,39.959,40.403,39.417,39.515,151397,0
2017-02-21,39.663,40.058,39.466,39.466,120143,0
2017-02-22,39.367,39.515,38.579,38.825,136779,0
2017-02-23,38.973,39.959,38.479,39.713,199595,0
2017-02-24,39.317,39.663,39.17,39.367,89147,0
2017-02-27,39.317,39.713,38.825,39.564,99503,0
2017-02-28,39.417,40.107,38.923,39.022,193399,0
2017-03-01,39.269,40.304,39.22,39.861,93352,0
2017-03-02,39.713,39.713,38.579,38.676,69323,0
2017-03-03,38.43,39.12,38.085,38.43,83500,0
2017-03-06,38.38,38.726,38.031,38.183,99840,0
2017-03-07,38.035,38.579,37.936,37.986,82519,0
2017-03-08,38.134,38.134,36.901,36.95,96286,0
2017-03-09,36.999,37.69,36.56,37.098,88201,0
2017-03-10,37.345,37.739,36.999,37.345,81580,0
2017-03-13,37.493,38.332,37.246,38.183,143614,0
2017-03-14,38.035,38.233,37.739,38.134,97161,0
2017-03-15,38.38,38.479,37.64,38.035,103498,0
2017-03-16,38.134,38.43,37.64,38.085,84492,0
2017-03-17,37.887,38.726,37.196,38.726,325263,0
2017-03-20,38.726,38.726,38.035,38.233,186464,0
2017-03-21,38.332,38.579,37.493,37.64,113994,0
2017-03-22,37.64,38.282,37.049,37.887,109660,0
2017-03-23,37.789,38.233,37.394,37.69,92127,0
2017-03-24,37.789,38.579,37.443,37.592,126978,0
2017-03-27,37.542,38.134,36.901,37.739,97005,0
2017-03-28,37.542,38.183,37.394,37.936,84224,0
2017-03-29,37.838,38.676,37.838,38.233,98578,0
2017-03-30,38.094,38.688,37.202,37.45,141105,0
2017-03-31,37.4,37.995,37.4,37.549,214315,0
2017-04-03,37.45,37.698,36.856,36.955,150891,0
2017-04-04,36.955,37.747,36.856,37.549,115484,0
2017-04-05,37.549,38.044,36.905,37.054,146300,0
2017-04-06,37.054,37.45,36.955,37.351,84690,0
2017-04-07,37.202,37.4,36.955,37.153,193193,0
2017-04-10,37.054,38.193,36.955,37.945,131243,0
2017-04-11,37.797,38.986,37.698,38.441,107722,0
2017-04-12,38.391,38.49,37.598,37.648,78399,0
2017-04-13,37.698,38.144,36.756,36.756,73950,0
2017-04-17,36.905,37.153,36.657,37.054,83974,0
2017-04-18,37.004,37.995,36.905,37.797,72382,0
2017-04-19,37.945,37.995,37.153,37.301,68050,0
2017-04-20,37.5,37.896,37.351,37.846,86002,0
2017-04-21,37.648,37.797,37.153,37.202,87519,0
2017-04-24,37.698,37.698,36.905,37.054,123085,0
2017-04-25,37.252,37.45,36.955,37.004,127363,0
2017-04-26,37.054,37.698,36.955,37.351,147749,0
2017-04-27,37.5,37.871,36.905,37.598,250749,0
2017-04-28,37.747,37.797,36.93,37.004,105772,0
2017-05-01,37.202,37.202,36.212,36.608,128973,0
2017-05-02,36.459,36.756,36.212,36.36,105326,0
2017-05-03,36.311,36.311,34.242,35.667,274023,0
2017-05-04,33.685,34.379,31.753,33.091,478680,0
2017-05-05,33.041,33.041,32.153,32.62,119390,0
2017-05-08,32.595,33.041,32.447,32.595,203068,0
2017-05-09,32.744,32.744,31.753,31.902,149823,0
2017-05-10,31.852,32.843,31.63,32.447,224853,0
2017-05-11,32.447,32.793,31.951,32.695,120270,0
2017-05-12,32.546,32.843,32.397,32.843,109283,0
2017-05-15,32.843,34.081,32.843,33.685,176225,0
2017-05-16,33.834,34.428,33.685,34.329,209713,0
2017-05-17,34.032,34.23,33.338,33.537,358411,0
2017-05-18,33.338,34.131,33.264,33.982,146535,0
2017-05-19,33.982,34.428,33.586,33.883,219747,0
2017-05-22,33.834,33.982,33.437,33.437,93363,0
2017-05-23,33.437,35.072,33.388,34.577,215547,0
2017-05-24,34.428,34.775,34.284,34.676,102091,0
2017-05-25,34.825,34.973,34.577,34.725,70224,0
2017-05-26,34.874,34.973,34.478,34.775,80804,0
2017-05-30,34.626,35.023,34.379,34.825,136756,0
2017-05-31,34.775,34.874,34.527,34.775,229790,0
2017-06-01,34.825,35.27,34.725,35.221,89638,0
2017-06-02,35.221,35.964,35.171,35.766,132484,0
2017-06-05,35.766,35.964,35.518,35.766,138170,0
2017-06-06,35.617,35.914,34.874,35.766,185553,0
2017-06-07,35.667,36.137,35.568,35.766,159682,0
2017-06-08,35.815,36.756,35.419,36.707,135642,0
2017-06-09,36.657,37.648,36.657,37.549,258596,0
2017-06-12,37.598,37.698,36.633,37.153,376680,0
2017-06-13,37.202,37.324,36.509,36.756,99664,0
2017-06-14,36.806,37.004,36.459,36.657,82364,0
2017-06-15,36.459,36.657,35.815,36.558,101990,0
2017-06-16,36.162,36.162,35.072,35.369,194012,0
2017-06-19,35.518,35.667,35.171,35.369,99762,0
2017-06-20,35.221,35.221,34.131,34.131,90349,0
2017-06-21,34.181,34.23,33.041,33.041,126938,0
2017-06-22,33.091,33.212,32.695,32.992,114719,0
2017-06-23,33.14,33.487,32.893,33.19,189936,0
2017-06-26,33.239,33.685,33.091,33.388,113924,0
2017-06-27,33.388,34.081,33.289,33.537,130057,0
2017-06-28,33.784,34.28,33.685,34.081,112124,0
2017-06-29,34.141,34.141,33.196,33.494,96996,0
2017-06-30,33.693,34.191,33.444,33.992,78415,0
2017-07-03,34.141,34.539,34.042,34.141,46041,0
2017-07-05,34.042,34.241,33.345,33.743,88520,0
2017-07-06,33.544,33.843,33.22,33.295,120605,0
2017-07-07,33.395,33.693,32.996,33.594,73620,0
2017-07-10,33.494,34.39,33.494,33.892,117740,0
2017-07-11,33.843,34.091,32.748,32.797,137816,0
2017-07-12,33.096,33.693,33.046,33.196,68876,0
2017-07-13,33.196,33.544,32.698,33.046,81715,0
2017-07-14,33.096,33.594,32.891,33.494,95136,0
2017-07-17,33.295,33.643,33.245,33.594,77856,0
2017-07-18,33.793,34.191,32.947,33.146,87291,0
2017-07-19,33.295,34.241,33.295,34.191,67516,0
2017-07-20,34.191,34.49,33.643,34.49,67637,0
2017-07-21,34.689,34.689,33.544,33.693,67170,0
2017-07-24,33.693,33.942,33.444,33.693,67676,0
2017-07-25,33.992,34.689,33.843,34.44,61681,0
2017-07-26,34.44,34.589,33.892,34.042,77259,0
2017-07-27,34.241,34.683,33.892,34.29,57678,0
2017-07-28,34.241,34.29,33.743,34.241,74755,0
2017-07-31,34.34,34.44,33.892,34.29,74650,0
2017-08-01,34.44,34.589,33.942,34.29,89136,0
2017-08-02,34.34,34.49,33.992,34.091,54866,0
2017-08-03,34.091,34.29,33.444,33.843,67116,0
2017-08-04,32.698,34.788,32.598,33.843,106548,0
2017-08-07,32.897,33.096,31.503,32.399,237082,0
2017-08-08,32.349,32.996,31.852,32.449,117819,0
2017-08-09,32.25,33.096,32.001,32.797,121448,0
2017-08-10,32.648,32.996,32.598,32.847,82063,0
2017-08-11,32.748,32.847,31.802,32.499,118665,0
2017-08-14,32.748,33.594,32.598,33.444,66263,0
2017-08-15,33.494,33.643,33.146,33.395,60083,0
2017-08-16,33.494,33.892,33.046,33.096,80070,0
2017-08-17,32.947,33.146,32.001,32.101,69202,0
2017-08-18,31.852,32.211,31.802,31.902,91716,0
2017-08-21,31.802,31.802,31.006,31.105,157334,0
2017-08-22,31.205,31.553,30.906,31.205,79065,0
2017-08-23,31.056,31.703,31.006,31.553,66457,0
2017-08-24,31.553,31.553,30.881,31.006,66510,0
2017-08-25,31.105,31.205,30.657,31.155,55072,0
2017-08-28,31.205,31.304,30.757,31.255,81492,0
2017-08-29,31.105,31.653,30.906,31.553,94154,0
2017-08-30,31.553,31.951,31.354,31.902,82522,0
2017-08-31,31.951,31.951,31.503,31.703,103801,0
2017-09-01,31.703,31.802,31.404,31.703,86907,0
2017-09-05,31.752,31.847,30.856,31.155,93202,0
2017-09-06,31.304,31.553,31.056,31.404,150058,0
2017-09-07,31.404,31.553,31.255,31.503,73834,0
2017-09-08,31.503,31.503,30.707,30.856,84675,0
2017-09-11,31.105,31.454,30.757,31.255,102768,0
2017-09-12,31.255,31.454,31.056,31.304,81366,0
2017-09-13,31.304,32.101,31.006,31.802,148488,0
2017-09-14,31.752,32.648,31.653,32.549,81013,0
2017-09-15,32.598,33.096,32.349,33.096,270487,0
2017-09-18,33.146,33.494,32.698,33.345,94551,0
2017-09-19,33.295,33.643,33.071,33.295,74800,0
2017-09-20,33.345,34.091,33.096,33.743,155295,0
2017-09-21,33.643,33.793,31.857,33.544,108699,0
2017-09-22,33.544,33.892,33.345,33.793,111925,0
2017-09-25,33.693,34.34,33.245,33.693,123310,0
2017-09-26,33.643,34.141,32.972,33.992,124181,0
2017-09-27,34.141,34.738,33.494,34.29,209430,0
2017-09-28,34.29,34.39,33.843,34.39,137145,0
2017-09-29,34.45,34.45,33.5,34.25,106722,0
2017-10-02,34.4,34.7,34,34.65,96959,0
2017-10-03,34.6,35,34.425,35,98073,0
2017-10-04,35.05,35.05,34.65,34.8,101455,0
2017-10-05,34.95,35.85,34.9,35.4,126331,0
2017-10-06,35.25,35.55,33.955,35.4,116245,0
2017-10-09,35.2,35.61,33.9,34.1,137906,0
2017-10-10,34.4,35,34.3,34.6,72624,0
2017-10-11,34.75,35.5,34.65,35.3,94074,0
2017-10-12,35.25,35.9,35.25,35.6,65535,0
2017-10-13,35.8,36.1,35.5658,35.9,55493,0
2017-10-16,35.8,36.7,35.7,36.6,104905,0
2017-10-17,36.6,37.35,36.05,36.25,147941,0
2017-10-18,36.25,36.6867,35.9,35.9,74051,0
2017-10-19,35.8,36.1,35.4,35.85,77347,0
2017-10-20,36.15,37,36.05,36.85,100530,0
2017-10-23,36.85,37.1,36.15,36.6,106369,0
2017-10-24,36.85,37.3,36.65,36.65,127419,0
2017-10-25,36.7,36.75,35.625,36.5,95799,0
2017-10-26,36.6,37.3,36.55,36.8,79977,0
2017-10-27,36.85,37.15,36.4,36.9,72063,0
2017-10-30,36.945,36.95,36.25,36.65,79205,0
2017-10-31,36.9,37.65,36.7,37.45,134660,0
2017-11-01,37.6,37.9,37,37.35,83533,0
2017-11-02,37.45,38,36.95,37.175,86475,0
2017-11-03,37.15,37.3,36.75,36.75,115200,0
2017-11-06,36.7,37.1,36.2,36.6,86439,0
2017-11-07,36.05,36.65,34.225,34.3,150038,0
2017-11-08,31.1,32.1,30.65,31.025,282723,0
2017-11-09,30.85,31.45,30.6,31,128532,0
2017-11-10,31,31.305,30.525,30.55,120282,0
