Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.229,17.535,17.116,17.469,139962,0
2005-02-28,17.515,17.871,17.372,17.756,193977,0
2005-03-01,17.623,18.571,17.613,18.561,341174,0
2005-03-02,18.329,19.537,18.329,18.828,238117,0
2005-03-03,19.038,19.201,18.799,18.926,113622,0
2005-03-04,19.095,19.095,18.407,18.465,117810,0
2005-03-07,18.523,18.868,18.505,18.599,105689,0
2005-03-08,18.571,18.729,18.329,18.329,98056,0
2005-03-09,18.253,18.475,17.889,18.093,189179,0
2005-03-10,18.3,18.3,17.697,17.706,85965,0
2005-03-11,17.652,17.88,17.229,17.488,156089,0
2005-03-14,17.535,17.853,17.535,17.716,112762,0
2005-03-15,18.427,20.515,18.427,20.351,542836,0
2005-03-16,20.103,21.057,19.958,20.889,261853,0
2005-03-17,20.723,21.154,20.664,20.714,221008,0
2005-03-18,20.341,21.154,20.331,20.694,218369,0
2005-03-21,20.971,21.008,20.714,20.792,102511,0
2005-03-22,20.84,20.907,20.664,20.772,122002,0
2005-03-23,20.674,21.135,20.664,20.82,219569,0
2005-03-24,20.694,21.154,20.674,20.897,104752,0
2005-03-28,21.057,21.154,20.81,20.82,229070,0
2005-03-29,20.907,21.115,20.82,20.897,136140,0
2005-03-30,21.105,21.429,21.037,21.213,139440,0
2005-03-31,21.393,21.393,20.87,21.105,172053,0
2005-04-01,20.934,20.998,20.86,20.989,66765,0
2005-04-04,20.86,21.507,20.753,21.403,62928,0
2005-04-05,21.547,21.978,21.037,21.537,122478,0
2005-04-06,21.507,22.082,21.507,21.948,141789,0
2005-04-07,22.101,22.14,21.803,22.14,91243,0
2005-04-08,21.968,22.512,21.843,21.872,69254,0
2005-04-11,22.092,22.463,21.833,21.998,99048,0
2005-04-12,21.833,22.246,21.833,22.11,102604,0
2005-04-13,22.13,22.435,21.93,22.017,62793,0
2005-04-14,22.236,22.341,20.626,20.772,149421,0
2005-04-15,20.917,21.017,20.103,20.213,79379,0
2005-04-18,20.103,20.103,18.769,19.756,189351,0
2005-04-19,19.546,21.326,19.546,21.154,158559,0
2005-04-20,21.095,22.14,20.046,21.517,339754,0
2005-04-21,21.547,22.236,21.115,22.13,196019,0
2005-04-22,22.101,22.473,21.326,22.256,224536,0
2005-04-25,22.304,23.45,22.304,22.756,159975,0
2005-04-26,22.903,22.903,21.242,22.11,330671,0
2005-04-27,22.017,23.164,21.881,22.746,201936,0
2005-04-28,22.638,23.029,22.179,22.179,241977,0
2005-04-29,22.256,22.398,21.393,22.304,131633,0
2005-05-02,22.206,22.304,21.738,22.008,139740,0
2005-05-03,22.073,22.073,21.635,21.774,88010,0
2005-05-04,21.968,21.968,21.429,21.833,80865,0
2005-05-05,21.862,21.862,20.84,21.289,138637,0
2005-05-06,21.468,21.468,20.802,21.213,50761,0
2005-05-09,21.145,21.383,20.952,21.383,57475,0
2005-05-10,21.075,21.596,20.979,21.459,67696,0
2005-05-11,21.606,21.852,21.154,21.596,136281,0
2005-05-12,21.507,21.69,20.85,21.075,111312,0
2005-05-13,21.262,21.393,20.282,20.548,56034,0
2005-05-16,20.576,21.174,20.438,21.008,42003,0
2005-05-17,20.87,20.934,19.499,20.139,172137,0
2005-05-18,20.185,20.743,19.869,20.723,104028,0
2005-05-19,20.733,20.753,19.765,19.889,106073,0
2005-05-20,19.889,20.351,19.43,20.262,64720,0
2005-05-23,20.203,20.37,19.821,19.821,79122,0
2005-05-24,20.132,20.132,19.124,19.298,144229,0
2005-05-25,19.144,19.42,18.907,19.001,85458,0
2005-05-26,19.048,19.42,18.58,19.411,135968,0
2005-05-27,19.499,19.978,19.391,19.84,58558,0
2005-05-31,19.938,21.233,19.938,20.989,126737,0
2005-06-01,20.979,21.299,20.341,21.299,123279,0
2005-06-02,21.213,21.91,21.184,21.89,119102,0
2005-06-03,21.92,21.968,21.164,21.527,79809,0
2005-06-06,21.498,21.89,21.316,21.794,71604,0
2005-06-07,21.852,22.638,21.813,22.398,158251,0
2005-06-08,22.36,22.532,22.063,22.063,57832,0
2005-06-09,22.044,22.707,22.044,22.304,66846,0
2005-06-10,22.561,22.766,22.445,22.542,67983,0
2005-06-13,22.415,23.009,22.398,23.009,75743,0
2005-06-14,23.346,24.36,22.619,22.658,165824,0
2005-06-15,22.707,22.884,22.082,22.492,111970,0
2005-06-16,22.687,23.049,22.473,23.029,260792,0
2005-06-17,23.194,23.194,22.522,22.628,113557,0
2005-06-20,22.687,22.972,22.522,22.756,87067,0
2005-06-21,22.638,22.893,22.638,22.746,91191,0
2005-06-22,22.782,22.952,22.736,22.792,91133,0
2005-06-23,22.782,22.943,22.736,22.736,112759,0
2005-06-24,22.746,22.81,21.765,21.765,309938,0
2005-06-27,21.738,22.044,21.105,21.625,87873,0
2005-06-28,21.567,22.36,21.527,22.286,101754,0
2005-06-29,22.295,22.638,21.968,22.351,141982,0
2005-06-30,22.425,22.726,21.92,22.197,118890,0
2005-07-01,22.246,22.246,21.355,21.681,69939,0
2005-07-05,21.738,22.053,21.403,21.93,86085,0
2005-07-06,21.91,21.93,21.364,21.498,59008,0
2005-07-07,20.88,21.057,20.654,21.037,48758,0
2005-07-08,21.057,21.557,20.84,21.345,100052,0
2005-07-11,21.125,21.439,21.125,21.345,118382,0
2005-07-12,21.308,21.813,21.145,21.316,88710,0
2005-07-13,21.316,21.439,21.135,21.412,87190,0
2005-07-14,21.596,21.625,20.664,20.83,95137,0
2005-07-15,20.674,20.917,20.213,20.83,80502,0
2005-07-18,20.83,20.989,20.616,20.84,33625,0
2005-07-19,20.84,22.331,20.83,21.449,271262,0
2005-07-20,21.567,24.2,21.567,24.063,831615,0
2005-07-21,23.929,26.753,23.883,26.046,689397,0
2005-07-22,25.843,25.988,24.83,25.741,166803,0
2005-07-25,25.741,26.505,25.537,25.75,79574,0
2005-07-26,25.786,27.042,25.786,26.667,281210,0
2005-07-27,26.667,26.802,26.466,26.714,142840,0
2005-07-28,26.667,27.042,26.562,27.022,79193,0
2005-07-29,26.993,27.874,26.792,27.749,169590,0
2005-08-01,27.662,28.238,27.548,27.758,227408,0
2005-08-02,27.817,27.903,27.568,27.758,97006,0
2005-08-03,27.758,27.758,27.145,27.261,78640,0
2005-08-04,27.327,27.327,25.221,26.802,148570,0
2005-08-05,26.802,26.802,25.396,25.882,59269,0
2005-08-08,25.978,27.003,25.46,26.84,117400,0
2005-08-09,26.811,27.194,26.114,27.087,216354,0
2005-08-10,27.214,28.228,26.667,27.261,405083,0
2005-08-11,27.242,27.356,26.696,27.184,123720,0
2005-08-12,27.233,27.558,26.677,27.087,134275,0
2005-08-15,27.022,27.327,26.39,26.944,90722,0
2005-08-16,27.052,27.052,26.515,26.811,116416,0
2005-08-17,26.743,27.042,26.352,26.649,73383,0
2005-08-18,26.63,27.233,25.948,26.811,82275,0
2005-08-19,26.714,27.271,26.255,27.271,107725,0
2005-08-22,27.281,27.903,26.879,27.5,214359,0
2005-08-23,27.491,28.697,27.087,27.568,260363,0
2005-08-24,27.491,27.969,26.925,27.184,111484,0
2005-08-25,27.281,27.444,26.705,26.964,129010,0
2005-08-26,26.974,27.261,26.427,26.743,77968,0
2005-08-29,27.758,27.758,27.298,27.568,266164,0
2005-08-30,28.083,28.238,27.327,27.662,190884,0
2005-08-31,27.874,30.151,27.662,29.722,309211,0
2005-09-01,29.914,34.039,29.722,31.339,1074627,0
2005-09-02,31.548,31.751,28.36,28.688,442064,0
2005-09-06,29.155,30.103,28.285,28.448,601937,0
2005-09-07,28.593,28.697,27.538,28.093,275011,0
2005-09-08,28.093,28.343,27.042,27.52,255816,0
2005-09-09,27.643,27.73,26.821,27.435,297163,0
2005-09-12,27.568,28.907,27.435,28.352,237203,0
2005-09-13,28.352,28.495,27.758,27.837,109916,0
2005-09-14,28.102,28.191,27.281,27.74,132176,0
2005-09-15,27.758,27.978,27.662,27.758,86041,0
2005-09-16,27.903,28.238,27.52,27.778,259360,0
2005-09-19,27.951,28.093,26.821,27.415,154661,0
2005-09-20,27.462,27.614,26.714,26.869,147301,0
2005-09-21,26.649,26.85,24.995,25.692,285357,0
2005-09-22,25.451,26.086,24.408,25.843,182702,0
2005-09-23,25.776,26.227,25.127,26.017,98565,0
2005-09-26,26.582,26.733,25.702,26.007,120078,0
2005-09-27,25.938,26.773,25.319,26.408,181730,0
2005-09-28,26.284,26.649,25.653,26.007,115079,0
2005-09-29,25.862,27.022,25.852,26.821,85018,0
2005-09-30,26.993,27.224,26.552,27.175,76873,0
2005-10-03,27.145,27.491,26.954,27.242,103170,0
2005-10-04,27.29,28.285,26.974,27.06,153182,0
2005-10-05,27.077,27.52,26.495,26.783,324355,0
2005-10-06,26.917,27.097,25.682,26.343,224356,0
2005-10-07,26.621,26.773,26.197,26.197,115852,0
2005-10-10,26.265,26.562,25.672,25.825,94173,0
2005-10-11,25.901,25.901,25.058,25.338,95604,0
2005-10-12,25.451,25.692,24.81,24.868,190775,0
2005-10-13,24.705,25.368,24.034,25.182,168261,0
2005-10-14,25.537,25.557,23.948,25.192,160454,0
2005-10-17,25.117,25.269,24.181,25.087,66515,0
2005-10-18,25.049,25.577,24.36,24.563,72491,0
2005-10-19,24.447,24.966,24.122,24.647,109767,0
2005-10-20,24.743,25.173,23.48,24.265,150531,0
2005-10-21,24.237,24.685,23.194,23.948,120212,0
2005-10-24,24.171,26.64,22.707,26.333,375276,0
2005-10-25,26.437,27.087,25.862,26.417,134878,0
2005-10-26,26.417,27.68,26.142,26.696,202473,0
2005-10-27,26.592,27.7,26.227,26.227,151632,0
2005-10-28,26.169,27.145,26.16,26.802,87944,0
2005-10-31,26.802,27.671,26.802,27.145,212855,0
2005-11-01,27.214,27.214,26.621,26.802,60273,0
2005-11-02,26.562,27.5,26.562,27.012,261845,0
2005-11-03,26.898,27.032,26.333,26.466,362094,0
2005-11-04,26.076,26.076,24.763,25.299,402953,0
2005-11-07,25.014,25.173,24.476,24.81,246393,0
2005-11-08,24.81,25.097,24.743,24.801,121427,0
2005-11-09,24.985,24.985,24.456,24.628,90478,0
2005-11-10,24.781,25.202,24.151,25.049,148748,0
2005-11-11,25.127,25.48,25.117,25.405,80344,0
2005-11-14,25.498,25.624,25.269,25.451,68292,0
2005-11-15,25.299,25.338,25.058,25.259,71052,0
2005-11-16,25.221,25.805,25.077,25.768,64817,0
2005-11-17,25.862,27.022,25.653,26.802,184622,0
2005-11-18,27.175,27.175,26.188,26.417,79911,0
2005-11-21,26.437,26.763,26.207,26.696,75253,0
2005-11-22,26.649,26.649,25.892,26.352,74735,0
2005-11-23,26.294,26.543,26.095,26.447,68996,0
2005-11-25,26.333,26.582,25.498,26.515,21456,0
2005-11-28,26.476,26.743,25.586,26.076,103646,0
2005-11-29,26.197,26.466,25.948,26.398,98988,0
2005-11-30,26.427,26.907,26.333,26.831,178979,0
2005-12-01,27.281,29.573,27.194,29.388,450491,0
2005-12-02,29.098,29.339,28.573,28.714,220086,0
2005-12-05,28.563,28.82,28.495,28.649,182828,0
2005-12-06,28.773,28.773,28.334,28.476,157678,0
2005-12-07,28.334,28.573,27.71,28.219,156670,0
2005-12-08,28.476,28.697,28.017,28.238,85915,0
2005-12-09,28.131,29.061,27.998,29.042,108571,0
2005-12-12,29.291,30.966,29.164,30.679,427150,0
2005-12-13,30.783,32.507,30.783,31.539,465863,0
2005-12-14,31.443,31.539,30.917,31.117,218683,0
2005-12-15,31.126,31.126,29.446,30.802,121051,0
2005-12-16,30.899,31.789,30.899,31.349,200822,0
2005-12-19,31.349,31.742,30.63,31.044,179127,0
2005-12-20,31.263,32.69,30.936,31.637,235687,0
2005-12-21,31.883,32.67,31.732,32.065,86531,0
2005-12-22,32.065,32.457,31.647,32.266,93878,0
2005-12-23,32.439,32.7,31.989,32.285,28812,0
2005-12-27,32.546,32.546,31.081,31.511,104702,0
2005-12-28,31.807,32.095,31.548,31.941,69083,0
2005-12-29,31.999,32.24,31.089,31.76,61924,0
2005-12-30,31.751,31.751,30.734,31.263,89038,0
2006-01-03,31.742,32.985,31.349,32.527,154675,0
2006-01-04,32.774,33.004,32.4,32.593,138693,0
2006-01-05,32.555,32.888,32.39,32.439,69981,0
2006-01-06,32.756,34.113,32.457,34.019,223214,0
2006-01-09,31.673,33.271,30.65,33.014,372969,0
2006-01-10,32.583,32.966,32.457,32.717,135655,0
2006-01-11,32.593,33.426,32.085,32.68,123847,0
2006-01-12,32.85,33.205,32.295,32.709,105117,0
2006-01-13,32.546,32.546,32.065,32.353,69071,0
2006-01-17,32.371,33.024,31.903,32.908,108692,0
2006-01-18,32.641,33.024,32.21,32.975,109360,0
2006-01-19,33.014,33.711,32.764,33.663,89883,0
2006-01-20,33.769,33.865,33.242,33.532,119482,0
2006-01-23,33.701,33.837,32.764,33.74,108025,0
2006-01-24,33.701,36.546,33.682,36.403,343935,0
2006-01-25,35.177,35.742,32.361,33.014,353355,0
2006-01-26,32.791,35.177,32.593,35.167,350005,0
2006-01-27,35.157,37.628,34.861,36.89,363939,0
2006-01-30,36.487,37.722,36.105,37.044,215766,0
2006-01-31,36.93,37.39,36.546,36.804,249100,0
2006-02-01,37.437,37.552,35.35,37.225,353987,0
2006-02-02,37.331,37.674,36.517,36.949,176652,0
2006-02-03,36.823,37.178,35.915,36.162,136152,0
2006-02-06,36.373,37.915,36.316,37.856,156056,0
2006-02-07,37.59,37.59,35.934,35.992,147514,0
2006-02-08,35.992,36.115,34.889,35.32,125601,0
2006-02-09,35.251,36.546,33.721,35.982,157392,0
2006-02-10,35.693,36.048,34.851,35.962,84076,0
2006-02-13,35.712,36.105,34.545,34.861,94604,0
2006-02-14,34.707,36.22,34.276,35.818,128865,0
2006-02-15,35.818,36.124,35.034,35.389,126127,0
2006-02-16,35.389,36.058,35.261,35.515,126668,0
2006-02-17,35.241,35.742,35.203,35.456,129650,0
2006-02-21,35.799,35.799,34.727,35.223,223145,0
2006-02-22,35.223,36.308,35.223,35.615,243438,0
2006-02-23,35.663,36.632,35.167,36.536,232360,0
2006-02-24,36.279,37.637,35.522,37.341,249060,0
2006-02-27,37.11,37.722,36.43,36.507,151722,0
2006-02-28,34.861,35.177,28.054,34.383,2806599,0
2006-03-01,34.365,34.412,33.232,33.875,254109,0
2006-03-02,33.789,35.004,33.598,34.851,299621,0
2006-03-03,34.585,35.121,34.123,34.649,195968,0
2006-03-06,34.575,34.841,33.856,34.219,137295,0
2006-03-07,34.057,34.458,33.406,33.943,267808,0
2006-03-08,33.769,34.057,32.114,32.85,282610,0
2006-03-09,32.908,32.946,31.349,31.453,200424,0
2006-03-10,31.319,32.447,30.792,32.39,232114,0
2006-03-13,32.727,32.898,31.558,31.873,98171,0
2006-03-14,31.873,32.612,31.293,32.546,145462,0
2006-03-15,32.546,33.426,32.546,33.416,81050,0
2006-03-16,33.474,33.503,32.869,32.956,71906,0
2006-03-17,33.121,33.493,32.85,33.072,233565,0
2006-03-20,33.024,33.318,32.975,33.062,93816,0
2006-03-21,32.908,33.933,32.908,33.062,79179,0
2006-03-22,32.84,33.799,32.783,33.579,106901,0
2006-03-23,33.493,34.383,33.081,33.645,120335,0
2006-03-24,33.769,34.374,33.387,33.74,103138,0
2006-03-27,33.75,34.21,33.318,33.74,177560,0
2006-03-28,33.645,33.963,33.176,33.357,88770,0
2006-03-29,33.387,34.132,33.062,33.692,130531,0
2006-03-30,33.645,34.142,33.31,33.885,84652,0
2006-03-31,33.982,34.649,33.769,34.365,143000,0
2006-04-03,34.497,35.416,34.039,34.949,174981,0
2006-04-04,34.996,35.837,34.219,35.13,130685,0
2006-04-05,35.31,35.818,34.707,35.515,143665,0
2006-04-06,35.35,36.699,35.35,36.556,124019,0
2006-04-07,36.852,37.445,35.186,35.532,171677,0
2006-04-10,36.766,38.192,36.067,36.564,441273,0
2006-04-11,36.871,37.331,36.469,36.517,296907,0
2006-04-12,36.373,37.628,36.269,37.36,208748,0
2006-04-13,37.168,38.248,37.168,37.74,121657,0
2006-04-17,37.674,38.049,37.37,37.944,101073,0
2006-04-18,38.266,39.771,38.068,39.696,205720,0
2006-04-19,39.771,40.444,39.17,39.248,168789,0
2006-04-20,39.405,39.415,38.296,38.336,171717,0
2006-04-21,38.393,40.163,38.393,39.923,407264,0
2006-04-24,37.225,38.218,35.231,38.117,635783,0
2006-04-25,38.433,38.815,37.187,38.786,228361,0
2006-04-26,38.852,39.58,37.703,38.088,165654,0
2006-04-27,37.628,38.192,36.69,38.107,209877,0
2006-04-28,38.184,38.192,37.418,37.665,182710,0
2006-05-01,37.713,37.905,37.015,37.418,228299,0
2006-05-02,37.418,38.126,36.459,38.088,132918,0
2006-05-03,38.155,38.155,37.13,37.618,121235,0
2006-05-04,37.76,37.76,37.233,37.522,131234,0
2006-05-05,37.81,37.973,37.39,37.732,130206,0
2006-05-08,37.77,37.81,37.197,37.693,102810,0
2006-05-09,37.732,37.76,37.262,37.665,71957,0
2006-05-10,37.341,37.75,37.272,37.427,118458,0
2006-05-11,37.637,37.75,37.233,37.311,92720,0
2006-05-12,37.062,37.081,35.167,35.426,145779,0
2006-05-15,35.177,35.177,33.445,33.75,170319,0
2006-05-16,33.562,34.497,33.377,34.01,101478,0
2006-05-17,33.606,34.01,32.937,32.966,133858,0
2006-05-18,32.927,33.205,31.434,31.76,110109,0
2006-05-19,31.903,32.651,31.386,32.651,172443,0
2006-05-22,32.371,32.537,31.053,31.31,233346,0
2006-05-23,31.577,32.612,31.548,31.779,324996,0
2006-05-24,31.826,33.024,31.607,32.709,280484,0
2006-05-25,33.034,33.74,32.641,33.74,209063,0
2006-05-26,33.933,33.963,33.281,33.571,52396,0
2006-05-30,33.721,33.769,32.065,32.295,169528,0
2006-05-31,32.477,33.131,32.314,33.062,181052,0
2006-06-01,33.195,34.535,32.975,34.229,156679,0
2006-06-02,34.356,34.669,33.75,34.449,101187,0
2006-06-05,34.249,34.346,32.429,32.583,126279,0
2006-06-06,32.859,32.859,30.899,31.53,117391,0
2006-06-07,31.53,32.285,30.927,31.358,109216,0
2006-06-08,31.204,31.204,28.438,29.573,370415,0
2006-06-09,29.223,29.702,28.026,28.86,207452,0
2006-06-12,28.792,28.792,27.425,27.425,119762,0
2006-06-13,27.346,27.73,26.733,26.733,185039,0
2006-06-14,26.562,29.174,26.495,28.974,293978,0
2006-06-15,29.145,30.851,29.145,30.314,160149,0
2006-06-16,30.333,32.047,30.269,31.243,450396,0
2006-06-19,31.349,31.349,29.692,30.353,185252,0
2006-06-20,30.391,30.581,29.978,30.024,102829,0
2006-06-21,29.887,31.3,29.672,30.792,68544,0
2006-06-22,30.753,30.936,29.839,30.697,70068,0
2006-06-23,30.812,31.194,30.209,30.763,78244,0
2006-06-26,30.851,31.932,30.851,31.873,123012,0
2006-06-27,31.941,32.324,30.468,30.571,112847,0
2006-06-28,30.783,31.174,29.867,30.611,61788,0
2006-06-29,30.688,32.7,30.688,32.7,90896,0
2006-06-30,32.84,33.205,31.779,32.66,136689,0
2006-07-03,32.154,32.727,31.702,32.154,67486,0
2006-07-05,31.913,32.497,31.424,32.258,71821,0
2006-07-06,32.164,33.271,32.065,32.183,54034,0
2006-07-07,32.056,32.056,30.861,30.975,33319,0
2006-07-10,31.062,31.607,30.688,31.396,241780,0
2006-07-11,31.358,31.941,30.525,31.923,80856,0
2006-07-12,31.798,31.798,29.464,29.79,152085,0
2006-07-13,29.483,30.103,28.927,29.052,92917,0
2006-07-14,28.984,29.193,27.261,27.845,124679,0
2006-07-17,27.874,28.017,26.417,26.534,129339,0
2006-07-18,26.343,27.145,26.227,26.983,113281,0
2006-07-19,27.068,28.294,26.898,27.969,137327,0
2006-07-20,27.893,28.045,26.763,26.763,93577,0
2006-07-21,26.696,26.907,25.882,26.456,108424,0
2006-07-24,23.27,23.27,20.576,20.772,2444978,0
2006-07-25,20.772,21.299,20.772,21.008,759228,0
2006-07-26,21.478,21.823,20.802,20.82,612485,0
2006-07-27,21.223,21.644,20.017,20.055,508479,0
2006-07-28,20.253,20.83,19.988,20.331,188751,0
2006-07-31,19.958,20.576,19.948,20.291,184213,0
2006-08-01,20.223,20.486,19.114,19.124,337715,0
2006-08-02,19.278,19.968,19.278,19.459,444721,0
2006-08-03,19.374,19.701,19.095,19.691,412432,0
2006-08-04,19.869,19.958,19.163,19.721,192873,0
2006-08-07,19.721,19.869,19.43,19.84,301666,0
2006-08-08,19.84,19.958,19.153,19.288,104584,0
2006-08-09,19.831,20.467,19.528,19.721,370623,0
2006-08-10,19.575,19.958,19.575,19.632,541815,0
2006-08-11,19.74,19.812,19.575,19.701,400709,0
2006-08-14,19.859,20.4,19.821,20.243,490362,0
2006-08-15,20.523,21.125,20.361,20.998,281464,0
2006-08-16,21.299,22.492,21.203,22.304,317826,0
2006-08-17,22.351,22.58,21.998,22.17,177847,0
2006-08-18,22.266,22.425,22.025,22.286,132920,0
2006-08-21,22.379,22.379,21.459,21.587,167045,0
2006-08-22,21.728,22.276,21.728,22.063,260225,0
2006-08-23,21.998,22.445,21.421,21.708,178972,0
2006-08-24,21.862,21.881,20.952,21.194,136550,0
2006-08-25,21.066,21.517,20.576,21.308,88415,0
2006-08-28,21.233,21.988,21.057,21.823,105409,0
2006-08-29,21.968,22.276,21.537,22.266,121548,0
2006-08-30,22.226,22.561,21.852,21.978,110365,0
2006-08-31,21.93,22.884,21.93,22.58,142564,0
2006-09-01,22.571,22.847,22.295,22.492,208925,0
2006-09-05,22.492,24.083,22.473,23.653,344961,0
2006-09-06,23.614,24.122,22.952,22.952,169564,0
2006-09-07,22.756,22.952,22.206,22.502,98471,0
2006-09-08,22.454,22.492,22.14,22.379,116897,0
2006-09-11,22.206,22.286,21.644,21.813,275596,0
2006-09-12,21.699,22.435,21.699,22.276,145549,0
2006-09-13,22.304,23.289,22.216,23.214,200565,0
2006-09-14,23.068,23.662,22.775,22.884,186220,0
2006-09-15,23.059,23.938,23.059,23.901,335775,0
2006-09-18,23.901,24.83,23.671,24.034,433270,0
2006-09-19,24.073,26.095,23.929,25.882,704425,0
2006-09-20,25.948,26.525,25.023,25.624,282427,0
2006-09-21,25.586,25.825,24.714,24.976,387044,0
2006-09-22,24.771,24.781,23.853,24.515,164280,0
2006-09-25,24.476,25.289,23.892,24.637,231021,0
2006-09-26,24.83,25.259,24.647,25.005,159713,0
2006-09-27,24.771,25.117,24.572,24.858,117745,0
2006-09-28,24.995,25.147,24.369,24.675,167025,0
2006-09-29,24.62,24.714,24.132,24.171,148305,0
2006-10-02,24.024,24.024,23.328,23.71,122562,0
2006-10-03,23.73,23.863,23.068,23.44,145577,0
2006-10-04,23.28,23.976,23.224,23.909,77160,0
2006-10-05,23.835,25.309,23.375,25.117,138005,0
2006-10-06,24.936,25.289,24.456,24.82,174077,0
2006-10-09,24.695,25.396,24.647,25.058,116790,0
2006-10-10,25.319,25.786,24.946,25.768,139087,0
2006-10-11,25.768,25.768,25.039,25.289,127737,0
2006-10-12,25.309,26.104,25.309,25.75,186697,0
2006-10-13,25.692,26.275,25.692,26.132,169100,0
2006-10-16,26.352,26.552,26.188,26.371,146711,0
2006-10-17,26.227,26.562,25.843,26.552,135863,0
2006-10-18,26.649,26.677,26.007,26.152,152709,0
2006-10-19,26.217,27.415,26.217,26.993,287587,0
2006-10-20,26.696,26.696,24.714,25.077,771115,0
2006-10-23,26.408,28.583,25.386,28.017,1207398,0
2006-10-24,28.553,31.864,28.525,31.233,1202063,0
2006-10-25,31.349,31.396,30.44,30.881,525806,0
2006-10-26,31.126,32.537,30.985,32.154,321882,0
2006-10-27,31.617,31.913,30.715,31.184,298077,0
2006-10-30,31.194,31.492,30.65,31.283,162586,0
2006-10-31,31.224,31.3,30.391,30.525,314221,0
2006-11-01,30.571,31.099,29.914,30.279,170436,0
2006-11-02,30.151,30.323,29.858,30.161,188153,0
2006-11-03,30.314,30.561,29.921,30.333,146322,0
2006-11-06,30.421,31.109,30.189,30.63,129656,0
2006-11-07,30.488,30.64,29.921,30.239,176819,0
2006-11-08,30.151,32.487,30.151,31.989,199459,0
2006-11-09,32.018,32.192,30.956,31.396,217267,0
2006-11-10,31.329,32.717,31.253,32.439,216716,0
2006-11-13,32.285,32.497,31.76,32.192,129756,0
2006-11-14,32.192,33.281,31.587,33.185,118341,0
2006-11-15,33.072,33.435,33.004,33.252,132915,0
2006-11-16,33.281,33.357,32.631,32.821,190258,0
2006-11-17,32.821,33.141,32.717,32.985,151283,0
2006-11-20,32.783,33.454,32.477,33.454,145256,0
2006-11-21,33.242,33.663,33.004,33.523,192538,0
2006-11-22,33.523,33.933,33.347,33.464,108798,0
2006-11-24,33.185,33.75,33.091,33.397,45602,0
2006-11-27,33.242,33.252,31.712,31.932,170615,0
2006-11-28,31.807,32.84,31.807,32.801,140532,0
2006-11-29,33.024,33.464,32.38,32.537,122995,0
2006-11-30,32.487,32.709,31.873,32.602,159621,0
2006-12-01,32.631,33.31,32.164,33.252,181103,0
2006-12-04,33.445,33.682,32.747,33.327,132393,0
2006-12-05,33.464,33.692,32.888,33.513,62916,0
2006-12-06,33.503,34.44,33.503,33.759,116166,0
2006-12-07,33.721,33.924,33.024,33.387,65313,0
2006-12-08,33.252,33.701,32.537,33.503,127151,0
2006-12-11,33.435,33.484,32.85,33.15,88353,0
2006-12-12,33.024,33.024,31.712,31.923,134096,0
2006-12-13,31.923,32.144,31.607,31.657,164363,0
2006-12-14,31.779,32.467,31.779,32.154,202145,0
2006-12-15,32.23,32.23,31.587,31.789,175254,0
2006-12-18,31.732,33.387,31.732,32.314,176761,0
2006-12-19,32.124,32.295,31.386,32.24,119150,0
2006-12-20,32.343,33.828,32.343,33.357,152705,0
2006-12-21,33.31,33.875,32.467,33.062,142933,0
2006-12-22,33.121,33.121,32.164,32.371,107215,0
2006-12-26,32.22,33.052,32.22,32.869,62517,0
2006-12-27,33.043,33.523,32.898,33.454,56770,0
2006-12-28,33.474,33.673,33.101,33.532,67828,0
2006-12-29,33.588,33.635,33.167,33.598,104152,0
2007-01-03,33.865,34.412,32.831,33.242,135997,0
2007-01-04,33.052,33.454,32.641,33.072,88722,0
2007-01-05,32.85,32.85,32.21,32.709,122694,0
2007-01-08,32.66,32.66,31.617,32.353,117993,0
2007-01-09,32.295,32.583,31.53,32.555,97086,0
2007-01-10,32.24,32.888,32.075,32.527,73228,0
2007-01-11,32.564,33.654,32.564,33.523,101720,0
2007-01-12,33.562,34.219,33.215,34.162,155392,0
2007-01-16,34.219,34.812,34.113,34.785,134548,0
2007-01-17,34.776,35.76,34.659,35.36,218958,0
2007-01-18,35.31,35.597,34.976,35.063,123681,0
2007-01-19,35.213,35.742,34.458,35.091,113754,0
2007-01-22,34.996,35.13,33.673,33.914,181681,0
2007-01-23,33.904,35.789,33.769,35.522,113357,0
2007-01-24,35.541,35.615,34.831,35.476,130952,0
2007-01-25,35.644,35.644,34.516,34.717,90646,0
2007-01-26,34.727,35.034,34.172,34.851,54034,0
2007-01-29,34.747,34.841,34.132,34.698,64343,0
2007-01-30,34.756,34.831,34.383,34.747,104437,0
2007-01-31,34.555,34.727,34.374,34.467,128874,0
2007-02-01,34.639,35.121,34.477,34.861,322122,0
2007-02-02,35.091,35.597,34.659,35.231,232474,0
2007-02-05,35.495,35.924,35.213,35.485,170147,0
2007-02-06,35.703,35.818,35.379,35.456,162424,0
2007-02-07,35.407,35.654,35.101,35.398,117537,0
2007-02-08,35.223,35.541,34.822,34.959,105574,0
2007-02-09,34.831,35.121,34.458,34.909,106438,0
2007-02-12,34.889,35.251,34.621,35.147,89386,0
2007-02-13,35.379,35.837,35.223,35.495,69236,0
2007-02-14,35.426,36.289,35.426,35.532,62746,0
2007-02-15,35.561,36.363,35.505,36.067,80159,0
2007-02-16,36.067,36.162,35.32,35.76,79685,0
2007-02-20,35.742,37.311,35.742,37.053,147342,0
2007-02-21,36.814,37.895,36.507,37.81,157161,0
2007-02-22,37.895,38.039,37.321,37.321,205355,0
2007-02-23,37.13,37.331,36.727,37.139,125189,0
2007-02-26,37.321,37.331,36.717,36.727,192183,0
2007-02-27,37.331,39.15,34.458,36.871,526608,0
2007-02-28,36.594,37.79,35.962,36.814,473660,0
2007-03-01,36.095,37.252,35.379,36.717,209974,0
2007-03-02,36.095,36.766,35.607,35.673,135151,0
2007-03-05,35.13,36.018,34.631,34.698,281561,0
2007-03-06,35.157,37.272,35.157,36.88,236196,0
2007-03-07,36.852,38.117,36.632,37.846,510781,0
2007-03-08,37.886,38.135,36.804,37.1,807341,0
2007-03-09,37.464,38.192,36.92,37.341,228656,0
2007-03-12,37.522,37.674,36.699,37.139,134704,0
2007-03-13,37.12,37.35,35.416,35.597,157370,0
2007-03-14,35.466,36.326,34.929,36.298,160621,0
2007-03-15,36.308,36.94,35.992,36.757,240005,0
2007-03-16,36.747,37.512,36.708,37.272,292726,0
2007-03-19,37.427,37.992,37.207,37.684,201682,0
2007-03-20,37.59,38.078,37.292,37.713,98870,0
2007-03-21,37.571,38.469,37.418,38.248,128120,0
2007-03-22,38.45,38.469,36.986,37.37,180662,0
2007-03-23,37.341,38.363,37.341,38.031,163213,0
2007-03-26,37.944,38.527,37.703,38.276,137794,0
2007-03-27,38.276,38.691,37.571,37.78,140238,0
2007-03-28,37.78,38.373,37.187,38.201,297596,0
2007-03-29,38.585,38.652,38.145,38.652,162293,0
2007-03-30,38.691,38.778,37.693,38.527,160682,0
2007-04-02,38.661,39.043,38.209,38.709,132592,0
2007-04-03,38.815,39.992,38.758,39.59,194107,0
2007-04-04,39.66,40.395,39.481,39.838,198053,0
2007-04-05,39.858,40.395,39.59,39.933,102650,0
2007-04-09,40.211,40.583,39.887,40.124,125721,0
2007-04-10,39.962,40.632,39.897,40.268,87802,0
2007-04-11,40.278,40.573,39.387,39.395,167991,0
2007-04-12,39.2,40.415,38.728,40.001,443983,0
2007-04-13,40.241,41.054,39.858,40.872,365484,0
2007-04-16,40.918,41.565,40.89,41.396,163290,0
2007-04-17,41.515,41.897,41.162,41.667,171900,0
2007-04-18,41.565,41.925,41.054,41.307,94987,0
2007-04-19,41.134,41.266,40.221,40.701,169919,0
2007-04-20,41.218,41.545,40.681,40.918,162760,0
2007-04-23,41.084,42.347,40.739,40.853,219480,0
2007-04-24,40.318,41.162,39.229,39.734,240738,0
2007-04-25,39.897,40.768,39.838,40.143,289349,0
2007-04-26,40.051,40.908,39.829,40.844,171412,0
2007-04-27,40.415,40.729,39.57,40.051,157113,0
2007-04-30,40.011,40.337,38.909,38.956,211304,0
2007-05-01,38.918,39.17,37.75,39.043,205709,0
2007-05-02,38.984,40.104,38.469,39.64,161125,0
2007-05-03,39.705,40.385,39.472,39.472,198527,0
2007-05-04,39.551,39.829,39.463,39.66,192220,0
2007-05-07,39.734,39.972,39.359,39.387,185431,0
2007-05-08,39.267,39.312,38.373,38.806,165913,0
2007-05-09,38.537,40.011,38.45,39.897,188620,0
2007-05-10,39.715,40.201,38.966,39.359,149154,0
2007-05-11,39.734,40.173,39.267,39.933,71179,0
2007-05-14,39.829,39.887,38.518,38.909,168142,0
2007-05-15,38.796,39.917,38.45,38.537,137730,0
2007-05-16,38.585,39.368,37.74,38.547,233028,0
2007-05-17,38.527,39.248,37.78,39.023,214226,0
2007-05-18,39.052,40.681,39.023,40.425,240560,0
2007-05-21,40.526,41.299,40.489,41.162,211412,0
2007-05-22,41.162,41.317,39.953,40.472,104963,0
2007-05-23,40.729,41.162,39.933,40.133,98386,0
2007-05-24,40.051,40.395,38.642,39.248,91849,0
2007-05-25,39.312,40.011,39.19,39.897,77328,0
2007-05-29,39.962,40.182,39.501,39.78,88142,0
2007-05-30,39.933,41.327,39.425,41.291,138272,0
2007-05-31,41.307,41.78,40.825,41.247,127392,0
2007-06-01,41.583,42.125,41.256,41.621,184077,0
2007-06-04,41.667,41.79,40.937,41.535,71650,0
2007-06-05,41.291,41.974,40.918,41.266,129618,0
2007-06-06,40.937,41.237,40.298,40.489,95676,0
2007-06-07,40.395,41.209,40.375,40.739,141797,0
2007-06-08,40.729,40.908,39.63,40.536,113283,0
2007-06-11,40.463,41.592,40.328,41.152,134832,0
2007-06-12,40.89,41.535,40.095,40.787,96547,0
2007-06-13,40.956,41.416,40.318,41.317,97603,0
2007-06-14,41.416,41.715,40.787,41.094,94534,0
2007-06-15,41.291,43.075,41.291,42.988,333501,0
2007-06-18,42.988,43.075,42.27,42.49,143466,0
2007-06-19,42.537,43.304,42.519,42.912,155361,0
2007-06-20,42.949,43.304,40.862,41.016,192252,0
2007-06-21,40.825,41.485,40.288,41.416,219061,0
2007-06-22,41.466,41.583,40.622,40.797,281414,0
2007-06-25,40.642,41.416,40.479,41.124,199785,0
2007-06-26,41.416,41.641,39.923,40.816,159460,0
2007-06-27,40.573,42.154,40.554,42.002,130040,0
2007-06-28,42.089,42.164,40.691,41.2,166643,0
2007-06-29,41.347,42.347,40.415,40.415,162147,0
2007-07-02,40.918,42.329,40.71,41.827,101209,0
2007-07-03,41.799,42.231,41.143,42.174,33890,0
2007-07-05,42.329,44.089,42.261,43.821,191833,0
2007-07-06,43.706,43.801,42.596,42.796,158215,0
2007-07-09,44.52,46.338,44.52,45.925,471005,0
2007-07-10,46.118,46.204,45.335,45.389,211012,0
2007-07-11,45.446,45.85,44.817,44.857,220318,0
2007-07-12,44.903,46.204,44.903,45.754,159623,0
2007-07-13,45.945,46.204,45.199,45.783,127773,0
2007-07-16,45.983,47.2,45.718,47.074,193879,0
2007-07-17,47.286,48.09,46.837,47.17,192183,0
2007-07-18,47.354,47.354,45.974,46.73,127441,0
2007-07-19,46.902,47.429,45.954,46.865,97822,0
2007-07-20,46.76,46.902,44.749,45.678,222376,0
2007-07-23,49.084,55.009,47.592,52.867,1583921,0
2007-07-24,50.748,52.634,49.786,51.879,641117,0
2007-07-25,52.456,53.218,51.698,53.151,409191,0
2007-07-26,52.644,53.03,49.679,50.643,379225,0
2007-07-27,49.833,50.1,47.364,47.402,390225,0
2007-07-30,47.411,50.933,47.266,50.591,291474,0
2007-07-31,50.777,52.051,49.824,49.936,231158,0
2007-08-01,49.631,51.334,49.249,50.445,372323,0
2007-08-02,50.6,51.65,49.364,50.071,220902,0
2007-08-03,50.071,50.69,47.524,47.755,251794,0
2007-08-06,48.081,50.608,45.571,50.252,408529,0
2007-08-07,49.906,50.866,48.825,49.336,311407,0
2007-08-08,49.956,50.298,47.429,48.27,393278,0
2007-08-09,47.256,48.453,44.682,48.26,476559,0
2007-08-10,47.324,51.898,45.811,50.758,306409,0
2007-08-13,51.469,51.718,48.56,49.65,337870,0
2007-08-14,49.581,49.581,46.683,48.243,295152,0
2007-08-15,48.081,49.601,47.045,47.18,191627,0
2007-08-16,46.425,47.21,43.945,47.131,390792,0
2007-08-17,49.161,50.177,46.537,47.638,201060,0
2007-08-20,47.947,48.119,46.319,47.889,133560,0
2007-08-21,48.081,48.28,46.94,47.18,103313,0
2007-08-22,47.774,48.704,47.14,47.821,165872,0
2007-08-23,48.29,48.713,46.319,46.95,132990,0
2007-08-24,47.131,48.816,46.921,48.73,197058,0
2007-08-27,48.806,50.298,48.721,49.466,156353,0
2007-08-28,49.239,49.542,47.19,47.286,123159,0
2007-08-29,47.648,48.443,47.334,48.177,130879,0
2007-08-30,47.61,48.414,47.113,47.544,82319,0
2007-08-31,48.329,49.65,47.716,48.414,109570,0
2007-09-04,48.012,51.643,47.86,50.777,347951,0
2007-09-05,50.787,50.787,49.288,50.396,227392,0
2007-09-06,50.465,52.137,50.465,51.678,327029,0
2007-09-07,50.643,51.075,49.269,50.719,196966,0
2007-09-10,51.276,51.478,49.448,50.119,145695,0
2007-09-11,50.367,51.603,50.367,51.486,364512,0
2007-09-12,51.688,51.977,50.768,51.678,299095,0
2007-09-13,52.08,52.858,51.066,52.109,189982,0
2007-09-14,51.593,52.521,51.21,52.36,146017,0
2007-09-17,52.417,52.711,51.633,51.795,267050,0
2007-09-18,52.263,54.032,51.603,54.032,220371,0
2007-09-19,54.463,54.753,53.918,54.463,328561,0
2007-09-20,54.304,55.001,53.966,54.647,296385,0
2007-09-21,54.865,55.279,54.423,54.57,307888,0
2007-09-24,54.56,55.029,53.325,53.49,156739,0
2007-09-25,53.267,54.78,53.095,54.531,160768,0
2007-09-26,55.068,55.133,53.893,55.107,120155,0
2007-09-27,55.298,56.16,54.856,56.014,131938,0
2007-09-28,55.854,56.819,54.935,54.991,140214,0
2007-10-01,54.991,56.866,54.895,56.465,126596,0
2007-10-02,56.246,56.704,55.937,56.33,99258,0
2007-10-03,56.113,56.397,54.817,55.824,92251,0
2007-10-04,56.16,56.992,55.133,56.829,118266,0
2007-10-05,57.126,57.671,56.532,57.356,151141,0
2007-10-08,57.394,57.642,56.093,56.723,115005,0
2007-10-09,56.665,57.432,56.377,56.665,274679,0
2007-10-10,56.377,56.886,54.414,55.412,244248,0
2007-10-11,55.719,56.934,54.55,55.125,197127,0
2007-10-12,55.345,57.727,54.56,57.011,110977,0
2007-10-15,57.229,57.813,56.103,56.78,143692,0
2007-10-16,56.829,56.992,55.946,56.629,99113,0
2007-10-17,57.326,57.519,56.282,56.762,134164,0
2007-10-18,56.532,57.68,55.259,57.116,117797,0
2007-10-19,57.269,57.537,54.531,54.609,253786,0
2007-10-22,46.931,46.931,41.466,42.596,2404865,0
2007-10-23,42.691,43.215,41.377,42.49,633610,0
2007-10-24,42.29,43.112,41.641,43.103,457949,0
2007-10-25,43.151,43.791,42.45,42.958,539875,0
2007-10-26,44.261,44.27,42.356,43.254,225325,0
2007-10-29,43.571,43.629,40.366,40.652,396314,0
2007-10-30,40.872,41.733,40.768,41.65,423697,0
2007-10-31,41.847,43.459,41.237,43.38,281832,0
2007-11-01,42.968,43.274,41.621,42.174,423716,0
2007-11-02,42.605,43.207,40.583,41.084,179334,0
2007-11-05,40.603,41.209,40.06,40.573,206737,0
2007-11-06,40.701,40.701,39.081,40.021,252175,0
2007-11-07,39.531,40.691,38.642,38.642,280110,0
2007-11-08,38.909,39.887,37.034,38.135,312907,0
2007-11-09,37.598,38.238,37.081,37.321,332401,0
2007-11-12,37.187,39.17,36.622,36.949,386120,0
2007-11-13,37.321,38.107,35.615,37.225,301156,0
2007-11-14,37.464,37.8,35.485,36.018,279600,0
2007-11-15,35.703,36.986,35.703,36.048,263170,0
2007-11-16,36.23,36.614,35.379,35.818,248272,0
2007-11-19,35.36,35.809,33.982,34.182,230767,0
2007-11-20,34.142,34.747,33.503,34.449,225959,0
2007-11-21,33.769,35.044,33.711,34.458,232362,0
2007-11-23,34.659,35.32,34.458,35.157,49375,0
2007-11-26,35.13,35.809,34.585,34.688,166984,0
2007-11-27,34.727,35.044,33.474,34.075,162823,0
2007-11-28,34.526,36.747,34.526,36.507,196649,0
2007-11-29,36.421,36.69,36.077,36.269,137131,0
2007-11-30,36.91,37.552,35.607,35.953,146619,0
2007-12-03,35.703,36.269,34.621,34.621,114843,0
2007-12-04,34.239,35.139,34.039,34.123,124785,0
2007-12-05,34.717,36.449,34.717,36.449,181237,0
2007-12-06,36.449,37.252,36.2,37.081,252039,0
2007-12-07,37.282,38.585,36.507,38.286,245555,0
2007-12-10,38.45,38.928,37.992,38.011,116822,0
2007-12-11,38.192,38.652,36.298,36.298,258831,0
2007-12-12,37.35,38.345,35.541,36.134,199822,0
2007-12-13,35.896,36.747,35.485,36.614,234410,0
2007-12-14,36.269,36.93,35.532,35.532,185307,0
2007-12-17,35.186,35.515,33.542,33.552,178016,0
2007-12-18,33.894,34.172,32.334,33.493,276378,0
2007-12-19,33.435,33.532,32.69,33.111,97357,0
2007-12-20,33.367,33.367,32.305,32.747,281441,0
2007-12-21,33.281,35.034,32.612,34.996,501571,0
2007-12-24,35.034,36.144,35.034,36.038,78595,0
2007-12-26,35.876,36.957,35.32,36.871,131168,0
2007-12-27,36.708,36.949,35.456,35.456,119571,0
2007-12-28,35.828,36.497,35.31,35.398,101399,0
2007-12-31,35.157,36.25,34.996,35.597,112799,0
2008-01-02,35.541,36.105,33.291,33.513,240060,0
2008-01-03,33.513,34.431,33.435,33.799,136958,0
2008-01-04,33.416,33.819,31.637,31.702,113055,0
2008-01-07,31.913,32.507,30.496,31.548,214448,0
2008-01-08,31.712,31.807,30.62,30.812,266658,0
2008-01-09,29.155,29.271,27.768,28.151,1030175,0
2008-01-10,27.778,28.248,26.456,27.462,653257,0
2008-01-11,27.308,27.817,26.714,26.783,188300,0
2008-01-14,26.925,29.369,26.925,28.792,327896,0
2008-01-15,28.304,28.304,27.242,28.083,357679,0
2008-01-16,27.998,28.448,27.097,27.614,176329,0
2008-01-17,27.768,28.209,25.929,26.16,152965,0
2008-01-18,26.169,27.233,25.498,25.795,177243,0
2008-01-22,25.173,27.568,24.418,26.888,225165,0
2008-01-23,26.525,28.448,25.938,28.228,266477,0
2008-01-24,28.352,29.183,27.604,27.69,254477,0
2008-01-25,28.102,29.251,28.064,28.697,205207,0
2008-01-28,28.276,29.203,27.893,29.012,173117,0
2008-01-29,29.241,29.603,28.753,28.937,199241,0
2008-01-30,29.022,29.613,28.714,28.84,185873,0
2008-01-31,28.714,30.297,28.324,29.545,297652,0
2008-02-01,29.732,31.77,29.483,31.434,399888,0
2008-02-04,31.415,32.009,30.871,31.742,225459,0
2008-02-05,31.044,31.722,29.904,30.122,235197,0
2008-02-06,30.307,31.76,30.209,30.333,143341,0
2008-02-07,30.219,32.018,30.219,31.164,147220,0
2008-02-08,31.034,31.657,30.601,30.734,83411,0
2008-02-11,30.812,31.081,30.488,30.822,126024,0
2008-02-12,30.985,31.779,30.63,30.861,192669,0
2008-02-13,31.273,32.249,31.053,31.96,425466,0
2008-02-14,32.095,32.164,30.543,30.591,381586,0
2008-02-15,30.44,31.062,29.483,29.712,390417,0
2008-02-19,30.103,31.164,30.103,30.802,465627,0
2008-02-20,30.581,31.587,30.103,31.424,358289,0
2008-02-21,31.587,32.028,30.707,30.861,366941,0
2008-02-22,30.966,31.071,29.904,30.64,521555,0
2008-02-25,30.64,31.126,30.307,30.449,566216,0
2008-02-26,34.967,36.086,33.327,35.663,1451762,0
2008-02-27,35.147,38.058,35.147,38.002,879788,0
2008-02-28,37.77,37.77,36.727,36.871,693394,0
2008-02-29,36.546,37.159,35.972,36.24,415678,0
2008-03-03,36.19,36.507,35.291,35.828,241788,0
2008-03-04,35.683,35.683,34.812,35.379,278917,0
2008-03-05,35.139,35.607,34.727,34.841,312364,0
2008-03-06,34.776,35.271,33.31,33.397,251144,0
2008-03-07,32.975,33.195,31.913,32.343,238872,0
2008-03-10,32.39,32.439,30.229,30.249,322699,0
2008-03-11,31.329,32.192,30.561,32.065,360869,0
2008-03-12,32.174,33.579,31.657,32.258,299212,0
2008-03-13,31.826,34.545,31.396,33.963,430784,0
2008-03-14,34.346,34.785,32.305,32.791,413638,0
2008-03-17,31.873,33.167,31.024,32.009,311154,0
2008-03-18,32.612,33.673,31.617,33.024,481256,0
2008-03-19,33.121,33.769,32.4,32.631,282269,0
2008-03-20,33.034,34.507,32.447,34.326,611549,0
2008-03-24,34.526,36.22,34.449,36.22,404159,0
2008-03-25,36.144,36.652,35.147,36.487,251330,0
2008-03-26,36.662,36.949,36.058,36.823,153153,0
2008-03-27,36.94,37.618,36.383,36.43,257481,0
2008-03-28,36.662,37.512,36.574,36.699,271761,0
2008-03-31,36.564,37.331,35.847,37.1,346420,0
2008-04-01,37.75,38.088,36.986,37.455,235264,0
2008-04-02,37.331,38.433,36.91,37.341,267927,0
2008-04-03,36.949,38.709,36.832,38.248,219348,0
2008-04-04,38.442,38.928,37.924,38.489,160856,0
2008-04-07,38.833,39.062,37.12,37.178,170050,0
2008-04-08,36.852,37.292,36.279,36.832,158286,0
2008-04-09,37.025,37.207,35.982,36.757,253897,0
2008-04-10,36.823,37.512,36.26,37.053,238575,0
2008-04-11,36.44,36.487,35.522,36.308,400564,0
2008-04-14,36.23,36.279,35.456,35.561,122452,0
2008-04-15,35.732,36.449,35.31,36.298,123134,0
2008-04-16,36.497,39.705,36.363,38.228,521392,0
2008-04-17,37.646,38.433,37.168,38.135,172469,0
2008-04-18,39.17,40.133,37.512,39.953,216425,0
2008-04-21,39.858,40.563,39.072,39.917,284569,0
2008-04-22,39.131,39.131,34.095,35.034,1112310,0
2008-04-23,35.251,35.905,33.397,34.412,763812,0
2008-04-24,34.497,34.986,33.141,34.959,460574,0
2008-04-25,34.996,35.551,33.513,33.982,288936,0
2008-04-28,34,35.896,33.367,35.466,435494,0
2008-04-29,35.505,35.505,33.616,34.392,411215,0
2008-04-30,34.142,36.038,34.142,35.082,411839,0
2008-05-01,35.053,36.289,34.698,36.058,234050,0
2008-05-02,36.067,36.614,35.522,35.663,140470,0
2008-05-05,35.625,36.652,35.625,36.124,142241,0
2008-05-06,35.837,36.671,35.436,36.19,145749,0
2008-05-07,36.279,37.081,35.828,36.24,289145,0
2008-05-08,36.26,37.331,36.048,37.044,190157,0
2008-05-09,36.757,37.272,36.058,37.005,131695,0
2008-05-12,37.1,37.331,36.373,36.94,212260,0
2008-05-13,37.034,39.453,36.469,38.768,307827,0
2008-05-14,38.768,38.768,37.628,37.693,161759,0
2008-05-15,37.646,38.442,37.646,38.336,113175,0
2008-05-16,38.652,38.956,37.455,38.039,130821,0
2008-05-19,38.107,39.286,37.964,38.175,298752,0
2008-05-20,38.031,38.286,36.957,37.837,373044,0
2008-05-21,37.954,39.771,37.225,37.437,459040,0
2008-05-22,37.502,38.097,36.757,37.36,262325,0
2008-05-23,37.034,37.044,35.436,36.01,198730,0
2008-05-27,36.134,36.986,35.446,36.9,103638,0
2008-05-28,37.025,37.197,36.487,36.996,309199,0
2008-05-29,36.957,37.876,36.44,37.4,265366,0
2008-05-30,37.502,37.502,36.556,37.242,244756,0
2008-06-02,37.13,37.532,36.144,36.632,223525,0
2008-06-03,36.92,38.011,35.905,36.861,240802,0
2008-06-04,36.785,38.9,36.785,37.973,278664,0
2008-06-05,38.002,39.258,38.002,39.258,144215,0
2008-06-06,38.918,38.918,36.652,36.652,194665,0
2008-06-09,36.699,36.89,35.673,36.23,124126,0
2008-06-10,35.799,36.086,35.072,35.426,167530,0
2008-06-11,35.35,35.35,33.406,33.445,182538,0
2008-06-12,33.779,34.507,33.532,33.74,281556,0
2008-06-13,34.132,34.871,33.654,33.856,230321,0
2008-06-16,33.779,34.44,33.513,33.779,220349,0
2008-06-17,33.809,33.846,32.908,33.091,236429,0
2008-06-18,33.034,33.327,32.324,32.517,382970,0
2008-06-19,32.517,33.367,32.305,33.347,163706,0
2008-06-20,33.261,33.271,32.22,32.583,562025,0
2008-06-23,32.756,33.131,32.353,32.927,192663,0
2008-06-24,32.583,33.31,31.666,32.134,160654,0
2008-06-25,32.23,32.23,30.591,31.144,457785,0
2008-06-26,30.725,30.995,29.829,29.997,327959,0
2008-06-27,29.877,31.243,29.829,30.219,477180,0
2008-06-30,30.343,31.577,30.189,30.763,281334,0
2008-07-01,30.361,31.015,29.378,30.985,290649,0
2008-07-02,30.871,30.908,28.743,28.87,414042,0
2008-07-03,29.369,30.044,29.012,29.155,217655,0
2008-07-07,29.155,30.279,28.81,29.329,284306,0
2008-07-08,29.436,29.939,28.419,29.867,274826,0
2008-07-09,30.199,30.697,29.93,30.209,323288,0
2008-07-10,30.553,31.941,30.361,30.975,329326,0
2008-07-11,30.753,31.164,29.939,30.792,248302,0
2008-07-14,31.117,31.501,30.571,31.174,141076,0
2008-07-15,30.812,31.95,30.591,31.117,205992,0
2008-07-16,31.184,32.801,30.468,32.774,177567,0
2008-07-17,32.831,34.392,32.831,34.019,399759,0
2008-07-18,33.894,33.894,32.975,33.445,299532,0
2008-07-21,31.273,31.913,29.455,30.533,782619,0
2008-07-22,30.151,31.062,29.682,30.63,341838,0
2008-07-23,30.65,31.702,30.533,31.521,265692,0
2008-07-24,31.558,31.932,29.663,30.323,431251,0
2008-07-25,30.421,31.005,29.988,30.209,324691,0
2008-07-28,30.044,30.411,29.508,29.712,268984,0
2008-07-29,29.839,31.184,29.702,31.184,268743,0
2008-07-30,31.415,32.285,31.034,32.154,174297,0
2008-07-31,31.751,31.95,30.468,30.496,214345,0
2008-08-01,30.561,30.63,28.649,29.061,297345,0
2008-08-04,28.984,28.984,26.888,26.964,401918,0
2008-08-05,27.406,28.151,26.802,28.045,298829,0
2008-08-06,28.083,30.044,28.045,29.896,1391516,0
2008-08-07,29.752,31.396,29.583,31.015,254970,0
2008-08-08,30.802,32.24,30.449,31.789,288095,0
2008-08-11,31.854,33.318,31.826,33.024,311214,0
2008-08-12,32.821,33.397,32.22,32.995,209895,0
2008-08-13,32.85,33.252,31.597,32.927,224535,0
2008-08-14,32.641,33.406,32.573,33.121,287011,0
2008-08-15,33.387,33.982,33.043,33.943,288960,0
2008-08-18,34.152,34.152,32.966,33.327,180326,0
2008-08-19,33.167,33.167,32.295,32.593,225874,0
2008-08-20,32.573,33.318,32.457,32.67,209915,0
2008-08-21,32.467,32.985,31.883,32.23,142929,0
2008-08-22,32.4,33.318,32.4,33.185,127606,0
2008-08-25,33.195,33.195,31.405,31.473,153196,0
2008-08-26,31.415,31.97,31.253,31.682,112709,0
2008-08-27,31.854,32.717,31.732,32.527,256819,0
2008-08-28,32.709,33.711,32.709,33.261,251486,0
2008-08-29,32.995,33.31,32.69,32.927,186481,0
2008-09-02,33.271,33.972,32.783,33.052,213429,0
2008-09-03,33.004,33.759,32.095,32.334,237664,0
2008-09-04,31.826,31.835,30.63,31.293,377997,0
2008-09-05,28.734,30.421,27.768,30.209,1192160,0
2008-09-08,30.995,31.587,28.937,29.329,300131,0
2008-09-09,29.339,30.861,28.743,28.801,241995,0
2008-09-10,29.022,29.378,27.175,27.548,433212,0
2008-09-11,27.415,28.151,26.802,27.758,326958,0
2008-09-12,27.758,28.984,27.136,28.82,408088,0
2008-09-15,28.583,28.783,27.068,27.271,197685,0
2008-09-16,26.879,28.209,26.802,27.827,530070,0
2008-09-17,27.444,28.688,27.022,27.951,379812,0
2008-09-18,28.505,32.467,27.29,31.692,530831,0
2008-09-19,32.791,33.571,30.697,31.293,805604,0
2008-09-22,31.415,32.085,31.071,31.597,204904,0
2008-09-23,32.134,32.546,31.263,32.305,555923,0
2008-09-24,32.314,32.908,30.249,30.44,425735,0
2008-09-25,30.591,30.985,30.122,30.269,106495,0
2008-09-26,29.921,30.044,28.734,29.663,163271,0
2008-09-29,29.003,35.943,18.571,29.329,366009,0
2008-09-30,29.349,29.633,27.913,29.508,282537,0
2008-10-01,29.261,29.261,27.472,27.72,367481,0
2008-10-02,27.604,27.604,24.611,25.328,405883,0
2008-10-03,25.741,26.142,23.986,24.005,199268,0
2008-10-06,23.614,23.614,20.85,22.792,473235,0
2008-10-07,22.884,23.49,21.537,21.765,306599,0
2008-10-08,20.952,22.295,19.681,21.517,856210,0
2008-10-09,21.872,22.589,19.978,20.046,456761,0
2008-10-10,19.383,20.438,16.273,19.831,891688,0
2008-10-13,20.654,23.029,20.635,23.019,405534,0
2008-10-14,23.69,24.753,21.008,21.478,350002,0
2008-10-15,21.027,21.478,19.537,19.593,316403,0
2008-10-16,19.672,20.486,18.197,20.351,698612,0
2008-10-17,19.622,21.708,19.537,20.486,501758,0
2008-10-20,20.792,21.517,19.565,20.971,397145,0
2008-10-21,23.355,24.103,21.644,21.757,739629,0
2008-10-22,21.335,21.335,19.134,19.537,436157,0
2008-10-23,19.662,20.38,18.769,19.584,356605,0
2008-10-24,18.025,19.632,17.603,19.268,359890,0
2008-10-27,19.048,20.036,18.358,18.427,308312,0
2008-10-28,19.058,20.262,18.29,20.203,307357,0
2008-10-29,20.233,22.893,19.528,21.794,356777,0
2008-10-30,22.561,23.27,22.331,22.828,263214,0
2008-10-31,22.687,24.886,21.938,24.331,337534,0
2008-11-03,24.36,25.653,23.662,25.023,305814,0
2008-11-04,25.299,26.095,23.883,24.112,353574,0
2008-11-05,23.883,24.848,22.073,22.16,228520,0
2008-11-06,22.025,23.019,21.439,22.16,305601,0
2008-11-07,22.389,22.981,21.699,22.435,287804,0
2008-11-10,23.029,24.418,23.029,23.41,287527,0
2008-11-11,23.251,23.873,22.81,23.214,425593,0
2008-11-12,22.775,23.365,21.728,21.872,412660,0
2008-11-13,22.017,23.546,20.606,23.289,323869,0
2008-11-14,22.847,23.224,21.699,21.813,222198,0
2008-11-17,21.672,22.687,21.421,21.547,188803,0
2008-11-18,21.699,22.952,21.271,22.082,232197,0
2008-11-19,22.017,22.406,20.476,20.541,335333,0
2008-11-20,20.4,20.566,19.144,19.318,516592,0
2008-11-21,19.642,19.869,18.29,19.721,527486,0
2008-11-24,20.448,24.544,20.448,23.45,559970,0
2008-11-25,23.788,24.408,22.756,24.256,360636,0
2008-11-26,23.72,28.801,23.72,28.324,683018,0
2008-11-28,28.083,29.663,27.558,28.956,351165,0
2008-12-01,28.314,28.688,24.733,24.886,561526,0
2008-12-02,25.47,27.72,25.47,27.261,494285,0
2008-12-03,26.534,30.006,26.534,29.82,713745,0
2008-12-04,29.483,29.867,27.923,28.64,465374,0
2008-12-05,28.41,29.241,27.136,28.82,639971,0
2008-12-08,30.006,32.537,29.867,31.319,1296326,0
2008-12-09,31.349,32.39,30.151,30.66,744007,0
2008-12-10,30.601,31.913,30.209,30.707,606412,0
2008-12-11,30.307,31.434,28.257,28.583,598978,0
2008-12-12,28.045,31.692,27.406,30.956,837309,0
2008-12-15,31.358,31.903,29.032,29.554,331270,0
2008-12-16,30.279,30.822,29.474,30.773,406263,0
2008-12-17,29.858,32.537,29.78,31.816,545247,0
2008-12-18,31.597,31.682,29.692,30.371,399585,0
2008-12-19,31.071,31.071,29.369,29.508,636917,0
2008-12-22,29.761,30.239,27.165,28.37,389933,0
2008-12-23,28.783,29.098,28.228,28.485,250862,0
2008-12-24,28.649,28.83,27.758,28.466,98076,0
2008-12-26,28.86,29.052,27.96,28.314,126160,0
2008-12-29,28.37,28.602,27.548,27.768,152340,0
2008-12-30,28.209,28.209,27.538,28.073,214614,0
2008-12-31,28.199,30.62,28.102,29.988,284016,0
2009-01-02,30.411,31.903,29.82,31.742,373851,0
2009-01-05,31.319,31.682,30.543,31.434,425809,0
2009-01-06,31.283,32.24,31.253,31.835,458980,0
2009-01-07,31.627,31.627,28.956,29.554,303558,0
2009-01-08,29.174,29.223,27.798,28.583,432173,0
2009-01-09,28.714,28.917,26.917,27.233,235437,0
2009-01-12,27.643,27.768,25.872,26.066,236176,0
2009-01-13,26.114,26.964,25.731,26.246,217466,0
2009-01-14,26.046,26.104,24.886,25.338,176304,0
2009-01-15,25.289,27.978,24.408,27.52,965211,0
2009-01-16,28.151,28.688,26.696,28.525,563531,0
2009-01-20,28.4,28.428,25.834,25.834,396365,0
2009-01-21,26.114,26.898,25.231,26.85,244099,0
2009-01-22,26.515,26.515,24.283,24.82,404874,0
2009-01-23,24.024,25.518,23.48,24.771,356023,0
2009-01-26,24.916,25.031,22.952,23.69,398187,0
2009-01-27,23.976,25.097,23.45,24.591,429441,0
2009-01-28,25.358,25.911,24.665,24.946,305586,0
2009-01-29,24.966,24.976,23.883,24.083,227722,0
2009-01-30,24.36,24.582,22.999,23.519,324321,0
2009-02-02,23.214,23.807,22.677,23.633,190489,0
2009-02-03,24.024,24.515,23.41,24.36,363853,0
2009-02-04,24.486,24.896,24.024,24.283,213416,0
2009-02-05,24.015,25.537,23.71,25.289,289595,0
2009-02-06,25.47,27.643,25.289,26.888,387348,0
2009-02-09,26.993,27.491,26.343,26.831,220969,0
2009-02-10,26.515,27.194,24.428,24.705,335825,0
2009-02-11,24.926,25.299,24.141,24.408,418659,0
2009-02-12,24.053,24.398,22.12,22.999,653315,0
2009-02-13,23.47,24.151,23.164,23.41,379998,0
2009-02-17,22.875,22.981,21.803,22.092,327323,0
2009-02-18,22.406,23.174,21.862,22.313,269986,0
2009-02-19,22.445,22.81,21.587,21.757,293122,0
2009-02-20,21.335,21.784,20.897,21.289,451296,0
2009-02-23,21.233,21.449,19.721,19.793,400243,0
2009-02-24,18.663,23.948,17.726,23.48,1927986,0
2009-02-25,21.843,22.658,20.989,21.154,1112865,0
2009-02-26,21.203,21.784,20.753,20.83,457146,0
2009-02-27,20.704,21.872,20.321,21.271,402628,0
2009-03-02,21.299,21.335,19.401,19.459,483533,0
2009-03-03,19.783,20.723,19.191,19.318,485036,0
2009-03-04,19.831,21.085,19.622,20.684,404962,0
2009-03-05,20.147,20.586,19.411,19.593,299687,0
2009-03-06,19.821,20.351,19.508,19.929,355146,0
2009-03-09,19.44,20.596,19.43,20.233,243516,0
2009-03-10,20.467,22.236,20.448,21.813,319221,0
2009-03-11,21.93,22.638,21.478,21.803,209963,0
2009-03-12,21.794,22.962,21.008,22.903,270032,0
2009-03-13,22.913,24.246,22.884,24.112,279843,0
2009-03-16,24.256,24.62,23.575,23.75,269438,0
2009-03-17,23.662,24.379,23.328,24.379,243065,0
2009-03-18,24.331,26.095,24.024,25.776,210270,0
2009-03-19,26.123,26.552,25.239,25.239,296621,0
2009-03-20,25.46,25.577,22.972,23.174,384689,0
2009-03-23,24.151,25.48,23.45,25.47,273527,0
2009-03-24,25.451,25.901,24.601,25.586,289527,0
2009-03-25,25.843,26.783,24.505,25.663,338807,0
2009-03-26,26.362,26.907,25.911,26.792,518144,0
2009-03-27,26.515,27.356,26.086,26.16,270907,0
2009-03-30,25.663,25.741,23.835,25.147,278420,0
2009-03-31,25.423,26.036,24.966,25.107,262189,0
2009-04-01,24.714,25.518,24.301,25.239,209595,0
2009-04-02,25.998,28.466,25.998,27.614,440813,0
2009-04-03,27.425,27.425,26.152,26.792,319654,0
2009-04-06,26.572,26.611,25.368,26.123,191404,0
2009-04-07,25.614,25.614,24.246,24.743,206111,0
2009-04-08,24.886,25.47,24.283,25.202,185011,0
2009-04-09,25.834,27.233,25.682,27.052,234537,0
2009-04-13,26.677,26.677,25.319,25.998,237813,0
2009-04-14,25.508,26.246,24.572,25.005,235767,0
2009-04-15,24.877,25.663,24.601,25.249,258505,0
2009-04-16,25.731,26.371,25.077,26.207,244139,0
2009-04-17,26.294,26.294,24.936,25.087,331802,0
2009-04-20,24.582,24.886,22.609,23.536,478432,0
2009-04-21,25.46,26.582,24.171,26.026,1171551,0
2009-04-22,26.179,28.228,25.958,27.798,938827,0
2009-04-23,27.913,27.942,25.834,26.543,472619,0
2009-04-24,26.592,28.161,26.381,27.184,564340,0
2009-04-27,27.107,27.155,26.046,26.437,505005,0
2009-04-28,26.066,27.281,25.882,26.705,317113,0
2009-04-29,27.214,28.515,26.207,28.419,675116,0
2009-04-30,28.476,30.581,28.457,29.499,649066,0
2009-05-01,29.537,29.8,28.38,28.64,404322,0
2009-05-04,28.801,29.958,28.304,29.79,621818,0
2009-05-05,29.672,29.672,28.724,29.349,330344,0
2009-05-06,29.8,29.896,28.448,29.271,327863,0
2009-05-07,29.672,29.672,27.366,27.903,231547,0
2009-05-08,28.466,29.426,28.171,29.329,412309,0
2009-05-11,29.31,29.31,28.141,28.161,214257,0
2009-05-12,28.219,28.515,26.323,27.327,320666,0
2009-05-13,26.753,26.753,25.432,25.852,536532,0
2009-05-14,25.872,26.773,25.75,26.294,322729,0
2009-05-15,26.275,26.84,25.911,26.275,391813,0
2009-05-18,26.687,28.141,26.657,27.662,281258,0
2009-05-19,27.758,28.285,26.879,28.141,343022,0
2009-05-20,28.276,29.426,28.102,28.688,476155,0
2009-05-21,27.845,27.845,26.63,27.308,397700,0
2009-05-22,27.415,27.643,26.714,27.117,344837,0
2009-05-26,26.964,28.907,26.954,28.714,377400,0
2009-05-27,28.583,28.974,28.026,28.219,300697,0
2009-05-28,28.36,28.535,27.366,28.054,303626,0
2009-05-29,28.294,29.339,27.624,29.31,428633,0
2009-06-01,29.742,31.293,29.492,30.966,450373,0
2009-06-02,30.715,31.329,30.151,31.233,400540,0
2009-06-03,31.034,31.135,29.914,30.611,226084,0
2009-06-04,30.908,31.883,30.697,31.76,294077,0
2009-06-05,31.923,32.24,31.015,31.864,254122,0
2009-06-08,31.816,31.816,30.189,30.822,247233,0
2009-06-09,30.881,31.273,30.63,30.802,129859,0
2009-06-10,31.005,31.233,29.464,30.525,220676,0
2009-06-11,30.209,30.209,29.527,29.858,204840,0
2009-06-12,29.499,29.672,28.927,29.593,144842,0
2009-06-15,29.261,29.271,27.903,28.438,216977,0
2009-06-16,28.535,28.927,27.29,27.604,184110,0
2009-06-17,27.538,28.054,26.657,27.74,191045,0
2009-06-18,27.614,28.064,26.974,27.874,257589,0
2009-06-19,28.428,28.714,27.998,28.294,284341,0
2009-06-22,27.923,28.161,26.733,26.925,245912,0
2009-06-23,27.087,27.376,26.733,27.022,197901,0
2009-06-24,27.376,28.181,27.052,27.376,137126,0
2009-06-25,27.06,28.093,27.003,28.073,157367,0
2009-06-26,28.026,29.271,27.951,28.937,898805,0
2009-06-29,28.927,29.271,28.63,28.898,144479,0
2009-06-30,29.003,29.052,28.199,28.419,275001,0
2009-07-01,28.669,29.032,27.73,27.845,262290,0
2009-07-02,27.337,27.845,26.142,26.783,336761,0
2009-07-06,26.677,26.783,25.614,25.672,270359,0
2009-07-07,24.132,24.705,23.299,23.346,1087578,0
2009-07-08,23.45,23.614,21.872,22.82,706969,0
2009-07-09,23.118,23.976,22.542,22.648,337592,0
2009-07-10,22.609,23.614,22.609,23.174,325259,0
2009-07-13,23.355,24.447,22.875,24.063,225298,0
2009-07-14,23.996,24.171,23.365,23.681,245188,0
2009-07-15,24.132,24.906,24.073,24.292,312561,0
2009-07-16,24.073,25.239,23.909,25.067,242701,0
2009-07-17,25.137,25.319,24.553,24.628,397440,0
2009-07-20,22.638,24.637,22.492,24.36,927376,0
2009-07-21,24.572,25.338,23.967,24.496,509106,0
2009-07-22,24.151,24.515,23.224,23.355,481396,0
2009-07-23,23.27,25.309,23.204,25.147,507655,0
2009-07-24,24.926,25.231,24.171,25.212,186877,0
2009-07-27,24.936,25.097,24.582,25.049,283715,0
2009-07-28,24.946,25.377,24.743,24.976,167236,0
2009-07-29,24.801,25.299,24.496,24.906,350561,0
2009-07-30,25.259,25.929,25.173,25.405,183990,0
2009-07-31,25.154,26.362,25.154,25.901,272163,0
2009-08-03,26.275,27.356,25.988,27.337,254963,0
2009-08-04,27.233,28.659,27.117,28.121,299369,0
2009-08-05,28.131,28.209,26.993,27.386,190741,0
2009-08-06,27.444,27.7,26.964,27.003,122673,0
2009-08-07,27.376,28.669,27.376,28.035,149859,0
2009-08-10,28.131,28.419,27.643,27.883,147715,0
2009-08-11,27.758,28.248,27.214,27.271,226431,0
2009-08-12,27.386,28.131,27.136,27.604,177291,0
2009-08-13,27.865,28.267,27.233,27.837,105068,0
2009-08-14,27.71,27.798,26.132,26.802,220632,0
2009-08-17,26.207,26.601,25.087,25.117,225145,0
2009-08-18,25.358,25.988,25.058,25.731,157540,0
2009-08-19,25.528,25.795,24.877,25.338,178954,0
2009-08-20,25.368,25.776,25.299,25.498,309137,0
2009-08-21,25.692,26.017,25.518,25.795,349552,0
2009-08-24,25.786,26.85,25.396,25.882,191082,0
2009-08-25,25.958,26.408,25.653,25.978,120006,0
2009-08-26,25.968,26.447,25.653,25.998,126264,0
2009-08-27,26.114,26.114,25.368,25.596,105673,0
2009-08-28,25.741,25.75,24.791,24.956,163204,0
2009-08-31,24.675,24.868,23.844,24.246,256940,0
2009-09-01,24.073,24.753,23.853,23.909,255987,0
2009-09-02,23.909,23.967,23.214,23.671,152607,0
2009-09-03,23.73,24.2,23.42,24.161,111795,0
2009-09-04,24.122,24.525,23.7,24.093,142005,0
2009-09-08,24.161,24.496,23.72,24.292,200451,0
2009-09-09,24.292,24.848,24.181,24.695,113315,0
2009-09-10,24.743,25.46,24.544,25.358,97539,0
2009-09-11,25.368,25.815,24.896,25.154,124209,0
2009-09-14,25.077,25.368,24.637,25.097,130930,0
2009-09-15,24.966,25.557,24.886,25.249,199347,0
2009-09-16,25.47,25.672,25.023,25.46,251879,0
2009-09-17,25.489,25.557,24.896,25.221,272765,0
2009-09-18,25.731,25.731,24.896,25.518,316054,0
2009-09-21,25.173,25.48,24.877,25.137,130364,0
2009-09-22,25.386,25.978,25.368,25.692,156509,0
2009-09-23,25.663,25.843,25.221,25.441,206132,0
2009-09-24,25.498,25.634,24.675,24.868,104165,0
2009-09-25,24.714,25.624,24.015,24.311,148612,0
2009-09-28,24.36,25.058,24.053,24.695,149391,0
2009-09-29,24.675,24.985,24.301,24.647,164148,0
2009-09-30,24.723,24.985,24.122,24.379,188066,0
2009-10-01,24.428,24.763,23.214,23.241,240221,0
2009-10-02,23.128,23.892,22.952,23.575,230006,0
2009-10-05,23.853,24.438,23.214,23.681,155044,0
2009-10-06,23.892,24.466,23.653,24.151,136570,0
2009-10-07,24.073,24.611,23.807,24.103,124824,0
2009-10-08,24.379,24.801,24.171,24.456,126308,0
2009-10-09,24.418,24.637,24.141,24.637,120053,0
2009-10-12,24.62,25.309,24.62,24.956,167630,0
2009-10-13,24.838,25.319,24.838,25.221,210582,0
2009-10-14,25.396,26.179,25.358,26.16,209086,0
2009-10-15,26.123,26.562,25.702,26.515,176892,0
2009-10-16,26.352,26.447,25.087,25.834,226617,0
2009-10-19,25.805,26.821,25.768,26.294,220351,0
2009-10-20,23.43,24.781,23.214,24.515,1494366,0
2009-10-21,24.246,24.685,23.844,23.938,664397,0
2009-10-22,23.614,24.191,23.28,23.938,302793,0
2009-10-23,23.853,24.418,23.47,23.72,324786,0
2009-10-26,23.671,24.237,22.923,23.108,235205,0
2009-10-27,22.923,23.328,22.15,22.179,383505,0
2009-10-28,22.025,22.322,21.968,22.025,265750,0
2009-10-29,22.17,22.717,22.13,22.415,177701,0
2009-10-30,22.286,22.331,21.784,22.017,334337,0
2009-11-02,22.11,22.589,21.833,22.512,373779,0
2009-11-03,22.276,23.147,22.101,23.108,211968,0
2009-11-04,23.308,23.384,22.589,22.658,254225,0
2009-11-05,22.933,23.816,22.875,23.49,175877,0
2009-11-06,23.233,23.653,23.009,23.214,114461,0
2009-11-09,25.786,25.786,24.733,25.653,448737,0
2009-11-10,25.432,25.805,25.107,25.405,185202,0
2009-11-11,25.557,26.188,25.014,25.577,136824,0
2009-11-12,25.396,25.48,24.379,24.398,236019,0
2009-11-13,24.428,24.838,24.024,24.81,176911,0
2009-11-16,25.049,25.786,25.049,25.279,156223,0
2009-11-17,25.154,25.432,24.886,24.966,123078,0
2009-11-18,24.896,25.087,24.476,24.886,110856,0
2009-11-19,24.733,24.976,24.379,24.695,165544,0
2009-11-20,24.476,24.544,23.892,24.331,116966,0
2009-11-23,24.601,25.614,24.544,24.82,130189,0
2009-11-24,24.763,24.995,24.341,24.695,83884,0
2009-11-25,24.83,25.014,24.466,24.496,62598,0
2009-11-27,23.49,24.171,23.49,23.71,80606,0
2009-11-30,23.594,23.986,22.972,23.892,181971,0
2009-12-01,24.063,24.341,23.509,23.72,170998,0
2009-12-02,23.71,24.301,23.604,24.141,172312,0
2009-12-03,24.311,24.311,23.5,23.536,121696,0
2009-12-04,24.024,24.428,23.653,24.122,93842,0
2009-12-07,24.103,24.246,23.853,24.073,59759,0
2009-12-08,23.807,24.122,23.251,23.41,97526,0
2009-12-09,23.5,23.69,23.241,23.41,130947,0
2009-12-10,23.575,23.575,23.088,23.251,115081,0
2009-12-11,23.328,23.46,22.923,23.233,110912,0
2009-12-14,23.575,24.005,23.299,23.863,135051,0
2009-12-15,23.76,24.122,23.73,23.769,151848,0
2009-12-16,24.103,24.563,23.72,24.331,150064,0
2009-12-17,24.151,24.398,23.74,24.151,103033,0
2009-12-18,24.369,24.388,23.825,24.256,501396,0
2009-12-21,24.418,24.936,24.292,24.82,116674,0
2009-12-22,24.926,25.279,24.723,25.173,122293,0
2009-12-23,25.269,25.596,25.117,25.508,110084,0
2009-12-24,25.547,26.036,25.518,25.852,42438,0
2009-12-28,25.998,26.197,25.624,25.882,124224,0
2009-12-29,25.786,25.978,25.528,25.768,114052,0
2009-12-30,25.721,25.892,25.289,25.614,89021,0
2009-12-31,25.547,26.114,25.405,25.786,209213,0
2010-01-04,26.227,26.562,26.086,26.381,164766,0
2010-01-05,26.333,26.525,26.046,26.197,104079,0
2010-01-06,26.086,26.677,25.872,25.92,235421,0
2010-01-07,25.92,26.095,25.567,26.076,138304,0
2010-01-08,25.988,27.184,25.231,27.184,134518,0
2010-01-11,27.214,27.653,26.983,27.252,140795,0
2010-01-12,26.935,27.749,26.898,27.145,108426,0
2010-01-13,27.184,28.248,26.925,28.219,240532,0
2010-01-14,27.969,29.089,27.969,28.724,367996,0
2010-01-15,28.801,28.801,27.425,27.883,272566,0
2010-01-19,27.758,28.4,27.52,27.883,169405,0
2010-01-20,27.538,27.604,26.582,27.003,163974,0
2010-01-21,27.126,27.586,26.197,26.333,158448,0
2010-01-22,26.142,26.333,25.663,25.692,178261,0
2010-01-25,25.911,25.911,24.62,25.137,160677,0
2010-01-26,25.023,25.023,24.321,24.418,91424,0
2010-01-27,24.256,24.637,23.957,24.582,76649,0
2010-01-28,24.675,24.675,23.328,23.519,269755,0
2010-01-29,23.69,24.534,23.69,23.825,206303,0
2010-02-01,23.909,24.544,23.807,24.256,142581,0
2010-02-02,24.208,24.311,23.47,23.71,197445,0
2010-02-03,23.662,23.938,23.214,23.365,257483,0
2010-02-04,23.194,23.194,22.17,22.369,289674,0
2010-02-05,22.36,22.454,21.998,22.256,215524,0
2010-02-08,22.15,22.766,22.15,22.389,115220,0
2010-02-09,22.847,23.401,22.801,23.078,84836,0
2010-02-10,22.884,23.355,22.379,23.088,110426,0
2010-02-11,22.972,23.633,22.801,23.623,75335,0
2010-02-12,23.28,23.948,23.155,23.76,82238,0
2010-02-16,23.909,24.438,23.45,24.438,112358,0
2010-02-17,24.553,25.358,24.2,24.705,116439,0
2010-02-18,24.714,25.077,24.714,25.023,43635,0
2010-02-19,24.896,24.926,24.486,24.83,157644,0
2010-02-22,24.976,25.368,24.868,25.058,149582,0
2010-02-23,24.311,24.388,22.838,23.996,540678,0
2010-02-24,23.967,24.093,23.633,23.71,426874,0
2010-02-25,23.28,23.798,22.717,23.69,409410,0
2010-02-26,23.74,23.74,23.098,23.251,209734,0
2010-03-01,23.328,23.948,23.224,23.536,199563,0
2010-03-02,23.653,23.967,23.27,23.788,194305,0
2010-03-03,23.909,24.763,23.76,24.388,110984,0
2010-03-04,24.476,24.926,24.181,24.868,72039,0
2010-03-05,24.946,25.663,24.946,25.451,123431,0
2010-03-08,25.348,25.805,25.338,25.518,117408,0
2010-03-09,25.441,27.052,25.441,27.032,235473,0
2010-03-10,26.907,28.121,26.907,27.69,232042,0
2010-03-11,27.538,27.951,27.242,27.758,203616,0
2010-03-12,27.807,28.219,27.356,28.209,173037,0
2010-03-15,28.228,28.238,27.72,28.181,111554,0
2010-03-16,28.181,28.209,27.481,27.624,208311,0
2010-03-17,27.604,29.089,27.425,28.679,253615,0
2010-03-18,28.611,29.022,28.219,28.753,147894,0
2010-03-19,28.947,28.956,28.131,28.753,219195,0
2010-03-22,28.41,29.281,28.276,29.136,176303,0
2010-03-23,29.232,30.249,28.947,30.142,190188,0
2010-03-24,29.904,30.209,29.426,29.692,303531,0
2010-03-25,29.914,30.715,29.359,29.388,182313,0
2010-03-26,29.593,29.79,28.734,28.86,127608,0
2010-03-29,28.86,29.436,28.714,28.917,118958,0
2010-03-30,28.898,29.08,28.257,28.438,154040,0
2010-03-31,28.267,28.457,27.643,27.72,167840,0
2010-04-01,27.883,28.448,27.643,28.448,128746,0
2010-04-05,28.649,29.183,28.248,29.089,224892,0
2010-04-06,28.86,29.203,28.248,28.314,230288,0
2010-04-07,27.998,28.87,27.998,28.515,154932,0
2010-04-08,28.267,28.879,27.932,28.792,80080,0
2010-04-09,28.783,29.183,28.783,29.052,107742,0
2010-04-12,28.937,29.887,28.86,29.378,319037,0
2010-04-13,29.339,31.243,29.329,31.224,426609,0
2010-04-14,31.31,31.53,30.881,31.396,148700,0
2010-04-15,31.263,31.923,31.154,31.443,186949,0
2010-04-16,31.424,31.647,29.633,30.611,304509,0
2010-04-19,30.371,30.841,29.145,30.269,311114,0
2010-04-20,32.39,34.831,32.114,33.799,1101221,0
2010-04-21,34.458,34.939,32.371,33.024,511191,0
2010-04-22,33.034,34.976,32.937,34.785,451614,0
2010-04-23,34.458,34.909,34.085,34.747,377926,0
2010-04-26,34.841,35.36,34.449,34.545,246480,0
2010-04-27,34.239,34.727,32.641,32.7,284319,0
2010-04-28,32.84,33.205,32.38,32.709,169682,0
2010-04-29,32.747,33.416,32.41,33.416,147973,0
2010-04-30,33.523,33.523,31.666,31.702,212774,0
2010-05-03,31.95,32.546,31.577,32.439,136560,0
2010-05-04,31.826,32.192,30.753,31.144,180729,0
2010-05-05,30.802,31.109,29.761,30.199,203678,0
2010-05-06,29.914,30.822,27.356,29.508,186938,0
2010-05-07,29.483,29.613,27.72,28.285,179883,0
2010-05-10,29.483,30.43,29.398,30.297,164537,0
2010-05-11,30.024,30.881,29.672,30.401,237210,0
2010-05-12,30.591,31.568,29.089,31.539,187187,0
2010-05-13,31.367,31.434,30.64,30.946,148742,0
2010-05-14,30.571,30.571,28.724,29.329,377661,0
2010-05-17,29.573,29.988,28.4,29.573,441712,0
2010-05-18,29.921,30.103,28.553,28.679,171999,0
2010-05-19,28.485,29.052,27.271,28.191,139217,0
2010-05-20,27.317,27.778,26.552,26.753,238489,0
2010-05-21,26.246,27.865,25.892,27.242,226948,0
2010-05-24,27.136,27.386,26.456,27.281,277554,0
2010-05-25,26.371,27.671,26.16,27.317,183399,0
2010-05-26,27.491,28.314,27.022,27.175,132116,0
2010-05-27,27.969,29.388,27.454,29.213,355336,0
2010-05-28,29.042,29.042,28.151,28.593,239055,0
2010-06-01,28.36,29.369,27.52,27.538,159988,0
2010-06-02,27.624,28.543,27.298,28.38,221285,0
2010-06-03,28.525,28.734,27.903,28.228,108658,0
2010-06-04,27.346,28.026,26.437,26.592,187412,0
2010-06-07,26.677,27.444,26.169,26.284,287437,0
2010-06-08,26.352,26.763,26.152,26.284,174144,0
2010-06-09,26.525,26.802,26.179,26.427,201412,0
2010-06-10,26.907,27.327,26.505,27.327,103805,0
2010-06-11,26.964,28.476,26.964,28.38,192527,0
2010-06-14,28.743,29.483,28.38,28.707,133007,0
2010-06-15,28.974,29.712,28.679,29.613,124063,0
2010-06-16,29.359,29.518,28.64,29.261,93638,0
2010-06-17,29.271,29.455,28.39,29.251,96724,0
2010-06-18,29.301,29.499,28.792,29.155,120488,0
2010-06-21,29.653,30.259,29.145,29.369,60495,0
2010-06-22,29.483,29.79,28.535,28.593,100252,0
2010-06-23,29.042,29.537,28.026,28.602,126939,0
2010-06-24,28.495,28.724,28.026,28.151,112121,0
2010-06-25,28.324,28.879,27.942,28.783,320774,0
2010-06-28,28.602,28.86,28.007,28.064,72910,0
2010-06-29,27.614,27.96,26.582,26.964,178638,0
2010-06-30,27.003,27.662,26.447,26.543,129788,0
2010-07-01,26.592,27.042,26.066,26.437,151575,0
2010-07-02,26.447,26.714,25.786,26.095,78679,0
2010-07-06,26.592,26.917,25.348,25.634,120053,0
2010-07-07,25.815,26.687,25.47,26.667,120050,0
2010-07-08,26.85,27.317,26.534,27.155,114804,0
2010-07-09,27.012,27.538,26.792,27.5,77932,0
2010-07-12,27.346,27.586,26.495,26.543,62755,0
2010-07-13,26.983,27.865,26.552,27.73,116198,0
2010-07-14,27.51,27.51,26.964,27.252,128461,0
2010-07-15,27.224,27.224,26.152,26.611,123044,0
2010-07-16,26.294,27.435,24.936,25.46,212650,0
2010-07-19,25.441,25.938,25.005,25.47,127578,0
2010-07-20,26.964,28.064,26.304,28.045,366615,0
2010-07-21,27.923,29.408,27.923,29.174,345381,0
2010-07-22,29.573,30.506,29.483,30.014,192200,0
2010-07-23,29.761,30.279,29.251,29.978,219211,0
2010-07-26,30.239,30.449,29.692,30.381,237110,0
2010-07-27,30.488,30.488,29.499,29.583,128864,0
2010-07-28,29.545,29.761,29.089,29.369,99448,0
2010-07-29,29.483,29.921,28.86,29.583,91066,0
2010-07-30,29.117,30.054,28.82,30.006,152143,0
2010-08-02,30.515,30.966,29.939,30.449,148405,0
2010-08-03,30.249,30.831,30.006,30.044,141311,0
2010-08-04,30.161,30.353,29.369,29.867,124476,0
2010-08-05,29.603,29.978,29.107,29.369,84708,0
2010-08-06,29.003,29.388,28.007,29.174,158572,0
2010-08-09,29.417,29.426,28.621,29.31,118725,0
2010-08-10,28.947,29.164,28.199,28.743,121837,0
2010-08-11,28.054,28.495,26.783,26.925,134151,0
2010-08-12,26.39,26.743,26.026,26.456,139610,0
2010-08-13,26.275,26.304,25.498,25.528,141028,0
2010-08-16,25.328,26.398,25.005,25.825,86607,0
2010-08-17,26.227,26.525,25.834,26.217,107343,0
2010-08-18,26.255,26.723,25.396,26.343,113266,0
2010-08-19,26.152,26.811,26.066,26.552,255755,0
2010-08-20,26.495,26.677,25.786,26.657,107571,0
2010-08-23,26.802,27.003,26.026,26.456,203393,0
2010-08-24,26.066,26.066,25.067,25.107,275153,0
2010-08-25,24.936,25.147,24.476,25.087,164590,0
2010-08-26,25.137,25.644,24.685,24.743,102801,0
2010-08-27,25.023,25.537,24.456,25.46,235611,0
2010-08-30,25.269,25.348,24.496,24.601,106606,0
2010-08-31,24.505,25.097,24.2,24.601,100268,0
2010-09-01,24.985,25.663,24.675,25.644,165980,0
2010-09-02,25.605,26.207,25.47,26.036,99961,0
2010-09-03,26.39,26.649,25.92,26.066,132395,0
2010-09-07,26.179,28.525,26.179,28.151,915785,0
2010-09-08,28.161,28.428,27.595,27.74,384015,0
2010-09-09,28.181,28.181,26.811,27.233,132647,0
2010-09-10,27.29,27.614,26.954,27.204,95923,0
2010-09-13,27.568,28.093,27.472,27.865,174066,0
2010-09-14,27.69,28.007,27.529,27.614,89371,0
2010-09-15,27.548,27.671,27.117,27.396,92551,0
2010-09-16,27.425,27.768,26.611,26.869,104077,0
2010-09-17,27.145,27.145,26.227,26.983,111866,0
2010-09-20,26.983,27.327,26.466,27.184,183281,0
2010-09-21,27.155,27.337,26.811,26.879,121177,0
2010-09-22,26.792,27.145,25.92,26.323,158638,0
2010-09-23,26.007,26.142,25.202,25.432,200388,0
2010-09-24,25.825,26.993,25.786,26.993,135056,0
2010-09-27,26.974,27.107,26.417,26.485,99521,0
2010-09-28,26.485,26.64,25.988,26.572,93533,0
2010-09-29,26.398,27.136,26.255,27.077,129651,0
2010-09-30,27.184,27.758,26.898,27.308,151014,0
2010-10-01,27.558,27.72,26.333,27.261,130830,0
2010-10-04,27.233,27.577,26.142,26.495,80168,0
2010-10-05,26.898,27.969,26.696,27.538,145139,0
2010-10-06,27.435,27.614,27.242,27.538,106734,0
2010-10-07,27.595,28.017,27.214,27.827,116860,0
2010-10-08,27.837,28.966,27.837,28.707,116753,0
2010-10-11,28.621,29.455,28.248,29.261,124190,0
2010-10-12,29.251,29.251,28.515,28.801,129088,0
2010-10-13,29.052,29.988,28.974,29.702,99177,0
2010-10-14,29.583,29.921,28.83,29.281,130595,0
2010-10-15,29.682,30.084,29.339,29.672,243506,0
2010-10-18,29.692,30.371,29.564,30.151,295583,0
2010-10-19,29.564,29.968,28.324,29.583,296874,0
2010-10-20,29.742,30.181,29.223,30.074,136157,0
2010-10-21,30.288,30.288,28.714,29.241,200954,0
2010-10-22,29.271,29.271,28.228,28.543,246394,0
2010-10-25,28.86,29.887,28.543,28.763,215534,0
2010-10-26,28.593,28.763,28.209,28.659,161974,0
2010-10-27,28.428,28.438,27.798,28.064,158285,0
2010-10-28,28.39,28.593,27.595,27.72,105056,0
2010-10-29,27.72,28.36,27.577,28.209,90554,0
2010-11-01,28.352,28.707,27.96,28.267,106455,0
2010-11-02,28.543,29.232,28.438,29.232,100837,0
2010-11-03,29.203,29.223,28.151,28.39,191481,0
2010-11-04,28.879,29.978,28.753,29.978,139394,0
2010-11-05,30.024,30.581,29.78,30.571,139983,0
2010-11-08,30.44,30.985,30.279,30.707,110561,0
2010-11-09,30.679,30.822,30.084,30.199,117855,0
2010-11-10,30.189,30.561,29.722,30.269,95931,0
2010-11-11,29.858,30.142,29.692,29.949,93147,0
2010-11-12,29.537,29.732,28.669,28.724,153302,0
2010-11-15,28.993,29.291,28.669,28.763,127653,0
2010-11-16,28.714,28.917,28.37,28.763,254604,0
2010-11-17,28.792,28.937,28.621,28.879,90919,0
2010-11-18,29.329,29.79,29.329,29.554,110775,0
2010-11-19,29.583,30.841,29.417,30.707,209699,0
2010-11-22,30.515,30.995,29.949,30.802,141787,0
2010-11-23,30.496,30.496,29.914,30.044,134307,0
2010-11-24,30.333,31.109,30.142,30.822,161726,0
2010-11-26,30.496,30.63,30.279,30.401,49844,0
2010-11-29,30.094,30.249,29.378,29.613,131128,0
2010-11-30,29.213,29.436,28.649,28.669,238808,0
2010-12-01,29.31,30.209,28.753,29.896,112998,0
2010-12-02,28.927,30.142,28.927,29.914,173928,0
2010-12-03,29.613,30.533,29.613,30.391,57374,0
2010-12-06,30.219,30.715,29.978,30.64,76659,0
2010-12-07,31.109,31.617,30.773,31.109,214337,0
2010-12-08,31.109,31.3,30.773,31.044,138750,0
2010-12-09,31.386,31.386,30.763,30.966,115641,0
2010-12-10,30.995,31.587,30.65,31.376,110283,0
2010-12-13,31.482,31.511,31.089,31.117,68445,0
2010-12-14,31.135,31.243,30.851,31.089,191236,0
2010-12-15,31.453,31.702,31.126,31.283,124028,0
2010-12-16,31.415,31.463,30.753,31.081,117848,0
2010-12-17,31.034,31.126,30.611,31.062,151368,0
2010-12-20,30.851,31.117,30.381,30.802,57726,0
2010-12-21,31.044,31.607,30.841,31.539,49576,0
2010-12-22,31.511,31.673,31.174,31.482,61453,0
2010-12-23,31.434,31.873,31.434,31.742,62769,0
2010-12-27,31.673,32.164,31.53,31.932,39214,0
2010-12-28,31.692,31.77,31.349,31.577,49883,0
2010-12-29,31.597,31.702,31.224,31.657,64281,0
2010-12-30,31.539,31.913,31.492,31.539,92345,0
2010-12-31,31.396,31.637,31.024,31.024,46067,0
2011-01-03,32.305,33.99,32.266,33.74,212336,0
2011-01-04,33.953,34.019,32.201,32.821,269664,0
2011-01-05,32.641,33.043,32.23,32.593,217422,0
2011-01-06,32.21,32.641,31.053,31.482,198143,0
2011-01-07,31.243,31.243,29.958,30.725,138549,0
2011-01-10,30.515,31.798,30.381,31.443,105381,0
2011-01-11,31.587,31.816,31.253,31.349,72339,0
2011-01-12,31.657,31.702,31.443,31.682,114780,0
2011-01-13,31.501,31.657,31.135,31.482,107399,0
2011-01-14,31.386,31.415,31.015,31.273,82041,0
2011-01-18,31.071,31.194,30.802,31.024,100288,0
2011-01-19,31.024,31.154,30.371,30.543,199529,0
2011-01-20,30.229,30.361,29.633,30.084,167597,0
2011-01-21,30.199,30.333,29.968,30.189,82359,0
2011-01-24,30.239,30.269,28.993,29.446,192931,0
2011-01-25,29.339,29.752,29.003,29.682,119700,0
2011-01-26,29.732,30.725,29.732,30.353,58149,0
2011-01-27,30.44,30.506,29.867,30.151,43966,0
2011-01-28,30.064,30.314,28.543,28.543,132308,0
2011-01-31,28.707,29.483,28.505,28.81,163177,0
2011-02-01,29.31,30.725,29.31,30.421,177509,0
2011-02-02,30.209,31.144,30.209,30.927,127026,0
2011-02-03,30.936,30.966,30.189,30.571,62463,0
2011-02-04,30.229,30.66,30.054,30.229,46069,0
2011-02-07,30.333,30.734,30.189,30.533,127671,0
2011-02-08,30.543,30.543,30.249,30.488,101678,0
2011-02-09,30.269,30.488,29.904,30.209,60497,0
2011-02-10,29.858,30.488,29.663,30.449,91109,0
2011-02-11,30.103,30.927,30.103,30.763,78134,0
2011-02-14,30.64,31.702,30.458,31.666,173710,0
2011-02-15,31.453,31.844,29.958,31.682,208641,0
2011-02-16,31.77,32.783,31.77,32.774,187597,0
2011-02-18,33.588,34.383,33.205,33.327,171210,0
2011-02-22,34.458,34.458,33.291,33.663,251725,0
2011-02-23,33.846,33.846,32.275,32.314,150399,0
2011-02-24,32.314,32.447,31.666,32.258,122957,0
2011-02-25,31.893,32.651,31.893,32.371,105156,0
2011-02-28,32.285,32.869,32.285,32.859,126217,0
2011-03-01,32.879,32.918,31.903,31.989,162586,0
2011-03-02,31.816,32.457,31.702,32.429,75846,0
2011-03-03,33.215,33.416,32.859,33.072,73525,0
2011-03-04,32.975,33.347,32.164,32.631,101919,0
2011-03-07,32.69,32.737,32.164,32.305,158355,0
2011-03-08,32.419,33.474,32.038,33.261,115529,0
2011-03-09,33.111,33.933,32.918,33.397,130209,0
2011-03-10,32.879,33.167,32.41,32.429,103212,0
2011-03-11,32.353,32.4,31.577,32.095,82158,0
2011-03-14,31.732,32.564,31.617,32.047,61383,0
2011-03-15,30.985,31.873,30.985,31.692,67277,0
2011-03-16,31.511,31.97,31.273,31.511,91074,0
2011-03-17,32.183,32.7,31.587,32.21,118131,0
2011-03-18,32.593,33.223,32.593,32.859,155433,0
2011-03-21,33.205,34.182,32.918,33.74,122409,0
2011-03-22,32.756,33.779,32.756,33.426,117353,0
2011-03-23,33.271,33.616,32.67,33.503,55008,0
2011-03-24,33.598,33.914,33.357,33.721,66117,0
2011-03-25,33.75,34.613,33.562,34.057,83149,0
2011-03-28,34.057,34.132,33.759,33.819,65461,0
2011-03-29,33.809,34.545,33.654,34.44,89872,0
2011-03-30,34.575,35.044,34.431,35.004,96050,0
2011-03-31,34.929,35.809,34.871,35.693,145557,0
2011-04-01,35.607,36.766,35.476,36.24,162812,0
2011-04-04,36.478,36.757,36.21,36.289,121040,0
2011-04-05,36.162,36.766,36.048,36.289,85199,0
2011-04-06,36.487,36.976,36.373,36.842,174395,0
2011-04-07,36.93,37.427,36.594,36.622,148909,0
2011-04-08,36.861,36.861,35.992,36.105,184418,0
2011-04-11,36.058,36.115,35.195,35.213,75839,0
2011-04-12,35.091,35.291,34.555,34.555,119301,0
2011-04-13,34.959,35.251,34.545,35.147,146743,0
2011-04-14,34.737,35.31,34.631,35.301,83364,0
2011-04-15,35.186,35.876,34.976,35.485,99968,0
2011-04-18,34.756,34.851,34.431,34.794,73438,0
2011-04-19,35.004,35.37,34.889,35.281,55042,0
2011-04-20,35.809,36.469,35.742,36.326,90770,0
2011-04-21,36.642,37.455,36.574,37.37,99668,0
2011-04-25,37.025,38.097,36.01,36.334,153230,0
2011-04-26,36.622,37.187,36.393,36.652,140032,0
2011-04-27,36.26,37.311,36.26,36.497,134801,0
2011-04-28,36.326,37.005,35.809,36.449,154749,0
2011-04-29,38.049,38.258,36.861,37.12,120287,0
2011-05-02,37.464,37.637,36.393,36.403,77727,0
2011-05-03,36.334,36.976,35.876,36.21,136216,0
2011-05-04,36.298,36.298,34.996,35.223,92462,0
2011-05-05,34.939,35.857,34.516,34.959,106162,0
2011-05-06,34.477,35.76,34.316,35.33,120522,0
2011-05-09,35.223,36.048,34.477,35.809,50060,0
2011-05-10,35.33,36.94,34.766,36.604,67125,0
2011-05-11,36.334,36.88,35.186,35.561,79002,0
2011-05-12,35.36,35.732,34.861,35.541,80988,0
2011-05-13,35.436,35.703,34.688,35.186,92197,0
2011-05-16,34.831,34.831,34.113,34.132,173254,0
2011-05-17,34.132,34.162,33.503,33.532,136066,0
2011-05-18,33.692,34.575,33.692,34.535,77362,0
2011-05-19,34.766,35.167,34.296,34.497,74395,0
2011-05-20,34.707,34.717,33.846,34.316,93682,0
2011-05-23,33.598,34.172,33.141,33.645,106140,0
2011-05-24,33.562,34.01,33.474,33.523,83311,0
2011-05-25,33.261,34.356,33.261,34.21,65408,0
2011-05-26,34.075,34.595,33.552,34.565,91525,0
2011-05-27,34.707,35.195,34.678,34.949,48392,0
2011-05-31,35.644,36.038,34.959,35.915,173295,0
2011-06-01,35.75,35.972,33.875,34.249,185489,0
2011-06-02,34.296,34.976,33.904,34.507,87410,0
2011-06-03,33.799,34.374,33.503,33.74,66500,0
2011-06-06,33.74,33.74,32.946,33.062,68380,0
2011-06-07,33.377,33.682,32.966,33.215,61439,0
2011-06-08,33.034,33.15,32.621,32.727,76441,0
2011-06-09,32.937,33.397,32.66,33.121,44530,0
2011-06-10,32.831,33.337,32.612,32.946,99300,0
2011-06-13,33.157,33.167,32.4,32.546,84154,0
2011-06-14,33.014,33.711,32.537,33.484,65113,0
2011-06-15,32.937,33.894,32.937,33.091,123919,0
2011-06-16,33.121,33.464,32.295,32.791,74101,0
2011-06-17,33.052,33.503,33.024,33.205,102498,0
2011-06-20,33.101,34.075,33.101,33.846,44570,0
2011-06-21,34.095,34.707,33.894,34.659,292471,0
2011-06-22,34.412,34.649,34.029,34.048,86760,0
2011-06-23,33.692,33.875,32.791,33.769,119989,0
2011-06-24,33.799,34.412,33.215,33.759,118160,0
2011-06-27,33.616,33.943,33.301,33.692,116341,0
2011-06-28,33.837,34.604,33.682,34.402,115275,0
2011-06-29,34.585,34.698,34.029,34.412,50115,0
2011-06-30,34.467,35.57,34.467,35.398,74633,0
2011-07-01,35.57,36.21,35.111,36.115,116653,0
2011-07-05,35.77,36.861,35.77,36.584,72868,0
2011-07-06,36.421,37.302,36.308,37.233,59502,0
2011-07-07,37.522,37.732,37.225,37.445,93533,0
2011-07-08,37.071,37.39,36.775,37.302,43674,0
2011-07-11,36.662,36.986,36.344,36.421,57238,0
2011-07-12,36.269,36.766,35.924,36.134,62795,0
2011-07-13,36.344,37.437,36.105,36.88,46051,0
2011-07-14,36.92,37.233,35.866,36.038,48721,0
2011-07-15,36.181,37.071,36.124,36.996,95760,0
2011-07-18,36.871,36.871,35.982,36.144,72003,0
2011-07-19,36.507,36.68,35.809,36.604,106406,0
2011-07-20,36.604,36.604,35.663,36.363,87648,0
2011-07-21,37.12,37.846,36.517,37.684,119737,0
2011-07-22,37.77,37.77,36.594,36.69,180222,0
2011-07-25,34.649,36.373,34.595,35.857,286251,0
2011-07-26,35.943,36.842,35.77,36.24,205832,0
2011-07-27,36.01,36.737,35.426,35.683,201949,0
2011-07-28,35.866,37.034,35.561,36.067,135967,0
2011-07-29,35.466,36.344,35.053,35.915,72251,0
2011-08-01,36.517,36.594,35.398,35.703,205401,0
2011-08-02,35.223,35.943,33.819,33.819,149122,0
2011-08-03,33.904,33.924,32.343,33.523,285613,0
2011-08-04,33.043,33.571,31.089,31.089,155346,0
2011-08-05,31.521,32.085,29.761,30.841,149668,0
2011-08-08,29.537,30.812,27.604,27.614,183935,0
2011-08-09,29.003,30.822,26.993,30.064,213724,0
2011-08-10,29.042,29.593,27.865,27.988,139884,0
2011-08-11,28.141,30.034,28.045,29.712,131398,0
2011-08-12,29.77,30.44,29.241,30.297,78204,0
2011-08-15,30.533,31.144,30.249,31.144,83743,0
2011-08-16,30.707,31.135,30.333,30.841,199180,0
2011-08-17,31.283,31.3,30.343,30.591,146348,0
2011-08-18,29.474,29.8,27.671,27.865,191784,0
2011-08-19,27.261,29.603,27.184,27.807,258597,0
2011-08-22,28.679,28.679,27.145,27.988,252089,0
2011-08-23,28.181,29.702,27.454,29.633,103359,0
2011-08-24,29.527,30.63,29.155,30.553,60772,0
2011-08-25,30.63,30.917,29.107,29.203,85865,0
2011-08-26,28.82,30.533,28.525,30.421,72280,0
2011-08-29,30.975,32.497,30.908,32.467,142937,0
2011-08-30,32.266,33.281,31.657,32.975,85565,0
2011-08-31,33.337,33.99,32.68,33.131,102183,0
2011-09-01,33.195,33.721,31.434,31.798,103131,0
2011-09-02,31.015,31.367,30.024,30.307,54384,0
2011-09-06,29.455,30.743,29.271,30.688,110019,0
2011-09-07,31.144,32.602,30.591,32.583,129874,0
2011-09-08,32.966,33.982,32.371,32.859,194014,0
2011-09-09,32.564,32.564,30.881,31.154,140057,0
2011-09-12,30.478,31.539,29.732,30.239,218118,0
2011-09-13,30.353,31.53,30.142,31.396,90248,0
2011-09-14,31.424,32.641,30.841,32.065,81567,0
2011-09-15,32.497,32.764,31.835,32.727,78763,0
2011-09-16,33.004,33.318,32.573,32.821,156852,0
2011-09-19,31.473,32.201,31.214,31.873,43712,0
2011-09-20,31.95,32.343,31.117,31.135,92552,0
2011-09-21,31.053,31.396,30.209,30.307,117206,0
2011-09-22,29.098,30.391,28.734,28.917,239133,0
2011-09-23,28.966,29.223,28.621,29.032,154510,0
2011-09-26,29.359,29.359,28.141,29.089,86096,0
2011-09-27,29.232,30.449,29.232,30.288,250946,0
2011-09-28,30.189,30.449,28.209,28.209,95088,0
2011-09-29,28.763,29.554,28.131,29.261,74016,0
2011-09-30,28.573,29.329,27.951,28.026,109982,0
2011-10-03,27.845,28.448,25.872,25.911,135542,0
2011-10-04,25.596,28.879,25.396,28.743,146084,0
2011-10-05,28.707,29.398,28.219,28.947,79114,0
2011-10-06,28.984,29.537,28.679,29.455,175195,0
2011-10-07,29.464,29.573,27.998,28.525,66440,0
2011-10-10,29.155,30.44,29.117,30.391,75346,0
2011-10-11,30.014,30.753,29.408,30.525,104745,0
2011-10-12,30.783,31.405,30.543,31.164,81637,0
2011-10-13,31.548,31.548,30.908,31.3,87805,0
2011-10-14,31.751,33.072,31.702,32.966,80793,0
2011-10-17,32.41,32.593,30.975,31.081,79910,0
2011-10-18,31.204,32.811,30.831,32.361,78679,0
2011-10-19,32.018,32.447,30.822,31.117,142756,0
2011-10-20,31.109,31.109,29.271,30.199,130652,0
2011-10-21,30.861,31.844,30.611,31.77,130837,0
2011-10-24,31.903,33.195,31.903,33.121,157558,0
2011-10-25,32.192,33.111,30.151,30.343,186828,0
2011-10-26,30.936,31.089,29.359,30.63,215107,0
2011-10-27,30.64,34.152,30.64,33.215,265317,0
2011-10-28,32.908,33.503,32.85,33.034,241706,0
2011-10-31,32.21,32.477,31.587,31.826,138264,0
2011-11-01,30.488,31.722,30.151,30.861,161103,0
2011-11-02,31.577,32.343,31.204,32.21,118137,0
2011-11-03,32.764,33.091,32.192,32.791,180778,0
2011-11-04,32.24,32.985,31.98,32.487,49326,0
2011-11-07,32.995,33.215,31.864,32.371,203089,0
2011-11-08,32.631,33.301,32.258,33.223,148322,0
2011-11-09,32.056,32.737,31.358,31.558,139074,0
2011-11-10,32.201,32.201,31.424,31.77,111286,0
2011-11-11,32.24,33.024,32.24,32.956,86616,0
2011-11-14,32.756,32.975,31.913,32.201,85965,0
2011-11-15,31.826,33.176,31.587,32.927,142624,0
2011-11-16,32.537,33.503,31.751,32.009,186203,0
2011-11-17,31.989,32.527,31.109,31.453,141581,0
2011-11-18,31.913,31.913,31.024,31.109,158508,0
2011-11-21,30.421,30.611,29.643,30.288,135356,0
2011-11-22,30.249,30.381,29.508,29.593,64391,0
2011-11-23,29.359,29.499,28.112,28.428,83995,0
2011-11-25,27.874,28.86,27.69,27.7,32416,0
2011-11-28,28.743,28.966,27.951,28.83,197992,0
2011-11-29,28.86,29.174,28.39,28.697,100419,0
2011-11-30,30.151,32.028,30.142,32.018,186859,0
2011-12-01,31.826,32.419,31.144,31.184,152675,0
2011-12-02,31.789,32.258,31.273,31.443,40172,0
2011-12-05,32.174,32.439,31.376,31.826,98833,0
2011-12-06,31.835,33.052,31.835,32.477,143095,0
2011-12-07,32.144,32.937,31.263,32.783,101965,0
2011-12-08,32.295,32.527,31.243,31.349,130612,0
2011-12-09,31.597,33.185,31.501,32.927,93717,0
2011-12-12,32.266,32.266,31.358,31.932,81051,0
2011-12-13,32.295,32.709,31.005,31.117,83824,0
2011-12-14,30.715,30.927,29.349,29.359,119782,0
2011-12-15,29.968,30.353,29.241,30.142,68801,0
2011-12-16,30.725,31.577,30.209,30.323,228324,0
2011-12-19,30.601,30.927,29.251,29.408,89560,0
2011-12-20,30.269,31.367,30.269,31.339,78423,0
2011-12-21,31.31,32.047,30.65,31.722,110499,0
2011-12-22,31.779,32.429,31.779,31.96,65229,0
2011-12-23,32.144,32.419,31.627,31.807,59069,0
2011-12-27,31.657,32.353,31.657,31.989,37308,0
2011-12-28,31.826,31.989,30.353,30.478,66435,0
2011-12-29,30.812,31.31,30.65,30.841,76320,0
2011-12-30,30.851,31.233,30.773,30.831,69310,0
2012-01-03,31.263,32.266,31.204,31.96,89931,0
2012-01-04,31.647,32.487,31.293,32.334,83127,0
2012-01-05,32.065,32.888,31.883,32.266,133241,0
2012-01-06,32.154,32.555,31.673,31.751,111599,0
2012-01-09,31.826,32.275,31.673,32.174,146725,0
2012-01-10,33.131,33.606,32.801,33.271,140632,0
2012-01-11,33.15,33.75,33.014,33.552,75202,0
2012-01-12,33.721,34.296,32.879,34,64052,0
2012-01-13,33.426,33.846,33.091,33.232,50050,0
2012-01-17,33.598,34.029,33.024,33.072,97650,0
2012-01-18,33.043,33.571,33.004,33.397,75951,0
2012-01-19,33.034,33.73,32.593,33.091,102271,0
2012-01-20,33.014,33.157,32.334,32.457,119131,0
2012-01-23,32.447,32.937,32.174,32.527,138663,0
2012-01-24,32.258,33.131,31.844,32.985,100410,0
2012-01-25,32.859,33.571,32.737,33.261,85584,0
2012-01-26,33.072,33.654,32.612,32.831,109805,0
2012-01-27,32.859,33.131,32.564,32.831,120217,0
2012-01-30,32.467,32.621,32.174,32.343,149421,0
2012-01-31,32.69,32.747,32.144,32.371,151986,0
2012-02-01,32.555,33.215,32.285,32.783,130051,0
2012-02-02,32.361,33.157,32.361,32.487,212786,0
2012-02-03,33.242,34.939,32.898,34.172,151699,0
2012-02-06,35.231,35.722,34.776,35.35,156237,0
2012-02-07,35.195,35.515,34.639,35.446,109562,0
2012-02-08,35.485,36.363,35.271,36.181,150093,0
2012-02-09,36.24,36.289,35.644,35.915,115082,0
2012-02-10,35.416,35.76,34.727,35.157,122394,0
2012-02-13,35.597,36.038,35.379,35.992,43565,0
2012-02-14,35.799,36.22,35.271,35.398,131280,0
2012-02-15,35.703,35.924,34.219,34.346,145037,0
2012-02-16,34.467,35.271,34.162,35.111,90190,0
2012-02-17,35.31,35.31,34.707,34.899,136890,0
2012-02-21,36.363,38.938,35.934,37.272,500532,0
2012-02-22,38.184,38.567,37.39,37.964,243011,0
2012-02-23,37.76,38.373,37.302,38.192,151471,0
2012-02-24,38.175,38.383,37.75,37.905,128418,0
2012-02-27,37.38,37.973,36.699,37.665,151981,0
2012-02-28,37.4,37.8,37.1,37.427,132067,0
2012-02-29,37.483,37.992,36.22,36.326,112583,0
2012-03-01,36.671,37.262,36.162,36.459,88437,0
2012-03-02,36.459,36.459,35.186,35.663,125210,0
2012-03-05,35.654,35.712,34.756,35.505,86259,0
2012-03-06,34.899,34.899,33.532,34.057,85817,0
2012-03-07,33.963,34.477,33.885,34.365,159679,0
2012-03-08,34.44,35.034,33.885,35.004,71629,0
2012-03-09,34.871,35.886,34.756,35.495,128466,0
2012-03-12,35.223,35.436,34.841,34.996,81766,0
2012-03-13,35.407,36.048,35.139,36.01,88773,0
2012-03-14,35.673,35.943,35.063,35.261,54137,0
2012-03-15,35.389,36.038,34.939,36.028,54169,0
2012-03-16,36.086,36.326,35.742,36.01,115972,0
2012-03-19,35.886,36.88,35.886,36.373,56878,0
2012-03-20,36.058,36.26,35.541,35.579,116021,0
2012-03-21,35.712,36.19,35.223,35.541,68604,0
2012-03-22,35.251,35.32,33.982,34.613,68589,0
2012-03-23,34.717,35.495,34.066,35.37,134043,0
2012-03-26,36.105,37.062,36.01,36.727,119256,0
2012-03-27,36.671,36.727,35.177,36.373,110216,0
2012-03-28,36.363,36.363,35.522,35.934,91660,0
2012-03-29,35.505,35.809,34.565,35.13,199906,0
2012-03-30,35.426,35.426,34.841,34.919,162307,0
2012-04-02,34.822,35.476,34.669,35.223,183534,0
2012-04-03,35.101,35.436,34.88,35.082,135538,0
2012-04-04,34.535,34.976,34.458,34.861,104537,0
2012-04-05,34.669,35.532,34.669,35.231,48731,0
2012-04-09,34.374,34.431,34,34.276,104426,0
2012-04-10,34.276,34.276,32.869,33.291,160787,0
2012-04-11,33.711,33.75,32.821,33.542,241913,0
2012-04-12,33.513,34.507,33.513,34.229,149952,0
2012-04-13,34,34.103,33.377,33.493,109803,0
2012-04-16,33.963,33.972,33.111,33.167,77354,0
2012-04-17,33.503,34.346,33.185,33.571,194437,0
2012-04-18,33.223,33.711,32.956,33.301,143056,0
2012-04-19,33.291,33.552,32.573,32.898,109755,0
2012-04-20,33.357,33.759,33.043,33.318,182547,0
2012-04-23,32.612,32.774,31.657,31.77,283128,0
2012-04-24,31.932,31.941,30.525,31.396,349131,0
2012-04-25,31.722,31.742,30.171,30.571,251414,0
2012-04-26,30.371,30.734,29.81,30.478,146250,0
2012-04-27,30.591,30.871,30.199,30.62,116648,0
2012-04-30,30.506,30.525,29.593,29.949,120502,0
2012-05-01,29.877,30.259,29.213,29.271,132239,0
2012-05-02,29.436,29.436,29.003,29.378,252377,0
2012-05-03,29.291,29.291,28.583,28.688,132751,0
2012-05-04,28.419,28.419,27.51,27.529,126197,0
2012-05-07,27.52,28.81,27.376,28.688,300726,0
2012-05-08,28.38,28.611,27.913,28.419,223899,0
2012-05-09,27.942,28.602,27.7,28.294,250557,0
2012-05-10,28.611,28.611,27.298,27.444,122176,0
2012-05-11,27.136,27.837,26.935,27.768,211745,0
2012-05-14,27.337,28.753,27.214,28.466,379953,0
2012-05-15,28.41,28.966,28.4,28.763,290558,0
2012-05-16,28.956,28.956,27.5,27.671,138771,0
2012-05-17,27.595,27.837,27.155,27.165,217350,0
2012-05-18,27.194,27.768,26.802,27.042,194152,0
2012-05-21,27.233,27.932,26.925,27.614,128842,0
2012-05-22,27.7,27.865,27.126,27.472,145642,0
2012-05-23,27.068,27.51,26.917,27.356,290454,0
2012-05-24,27.425,27.614,26.944,27.281,140050,0
2012-05-25,27.327,27.327,27.012,27.175,89072,0
2012-05-29,27.435,27.942,27.366,27.653,245027,0
2012-05-30,27.281,27.568,26.84,27.012,139332,0
2012-05-31,26.944,26.964,26.017,26.275,139765,0
2012-06-01,25.653,26.237,25.348,25.805,238018,0
2012-06-04,25.929,26.056,25.518,25.958,107479,0
2012-06-05,25.768,26.417,25.682,26.066,102714,0
2012-06-06,26.39,26.811,26.362,26.792,130919,0
2012-06-07,27.271,27.568,26.592,26.649,69228,0
2012-06-08,26.505,27.386,26.152,27.271,66398,0
2012-06-11,27.653,27.68,26.275,26.284,134222,0
2012-06-12,26.456,26.611,26.227,26.437,90529,0
2012-06-13,26.323,26.743,26.179,26.362,131661,0
2012-06-14,26.362,26.783,26.197,26.495,107146,0
2012-06-15,26.505,27.624,26.476,27.327,232505,0
2012-06-18,27.097,27.406,26.898,27.022,75144,0
2012-06-19,27.077,28.141,27.077,27.998,101777,0
2012-06-20,27.951,28.334,27.472,27.52,149058,0
2012-06-21,27.633,27.778,26.333,26.417,146773,0
2012-06-22,26.562,26.743,26.217,26.485,203260,0
2012-06-25,26.197,26.763,26.066,26.687,184436,0
2012-06-26,26.723,26.974,26.294,26.696,91064,0
2012-06-27,26.687,27.462,26.592,27.435,72580,0
2012-06-28,27.097,28.199,27.097,28.151,132804,0
2012-06-29,28.907,29.692,27.415,29.369,191015,0
2012-07-02,29.417,29.623,28.583,29.071,79894,0
2012-07-03,29.136,29.997,29.136,29.896,40914,0
2012-07-05,29.712,30.343,29.499,30.103,61853,0
2012-07-06,29.682,29.761,29.089,29.251,44752,0
2012-07-09,28.438,29.155,27.798,29.022,198534,0
2012-07-10,29.378,29.474,27.462,27.798,133297,0
2012-07-11,27.768,27.768,27.136,27.29,104979,0
2012-07-12,27.145,28.102,26.879,27.932,81137,0
2012-07-13,27.988,28.927,27.988,28.63,85413,0
2012-07-16,28.505,28.974,28.257,28.39,81174,0
2012-07-17,28.64,28.947,28.121,28.743,74464,0
2012-07-18,28.64,29.499,28.448,29.183,96571,0
2012-07-19,29.319,29.712,28.993,28.993,74109,0
2012-07-20,28.81,28.956,28.285,28.324,108303,0
2012-07-23,27.68,28.438,27.586,28.054,62186,0
2012-07-24,27.749,27.749,26.284,26.343,415781,0
2012-07-25,26.408,26.657,26.123,26.343,176247,0
2012-07-26,26.869,26.869,25.852,26.207,383010,0
2012-07-27,26.362,27.165,26.066,27.107,295853,0
2012-07-30,27.042,27.874,26.954,27.778,115677,0
2012-07-31,27.778,28.553,27.454,27.951,106365,0
2012-08-01,28.276,28.697,27.003,27.012,99513,0
2012-08-02,26.85,27.366,26.562,26.723,64527,0
2012-08-03,27.145,28.324,26.935,28.007,55961,0
2012-08-06,28.151,29.052,28.131,28.476,84545,0
2012-08-07,28.783,29.369,28.714,28.84,74137,0
2012-08-08,28.801,29.319,28.801,29.136,74235,0
2012-08-09,29.107,29.712,29.107,29.537,73506,0
2012-08-10,29.508,29.682,29.098,29.378,85823,0
2012-08-13,29.291,29.436,28.181,29.012,151440,0
2012-08-14,29.223,29.223,28.248,28.38,163308,0
2012-08-15,28.199,28.783,28.199,28.457,111460,0
2012-08-16,28.36,29.329,28.267,29.31,106348,0
2012-08-17,29.291,29.573,28.707,29.483,110996,0
2012-08-20,29.31,29.436,29.052,29.408,68742,0
2012-08-21,29.398,30.297,29.107,29.203,83841,0
2012-08-22,29.193,29.499,28.888,29.232,71589,0
2012-08-23,29.193,29.398,28.81,28.83,62119,0
2012-08-24,28.679,29.155,28.525,28.697,46146,0
2012-08-27,28.783,28.783,27.837,27.837,90118,0
2012-08-28,27.817,28.37,27.817,28.228,86263,0
2012-08-29,28.352,28.525,27.96,28.285,83440,0
2012-08-30,28.121,28.131,27.758,27.969,43711,0
2012-08-31,28.304,28.304,27.72,28.073,53889,0
2012-09-04,28.045,28.161,27.281,28.035,43772,0
2012-09-05,28.151,28.659,28.083,28.171,98555,0
2012-09-06,28.4,29.545,28.4,29.508,75513,0
2012-09-07,29.682,30.371,29.648,30.239,54883,0
2012-09-10,30.132,30.899,30.132,30.478,84100,0
2012-09-11,30.506,31.099,30.381,30.753,44048,0
2012-09-12,30.773,31.109,30.591,30.966,53373,0
2012-09-13,30.966,31.932,30.66,31.577,101279,0
2012-09-14,31.816,32.641,31.816,32.334,96617,0
2012-09-17,32.429,32.573,31.864,32.038,156185,0
2012-09-18,31.607,31.844,30.822,31.015,329571,0
2012-09-19,31.062,31.75,30.985,31.637,300337,0
2012-09-20,31.376,31.501,30.975,31.31,165274,0
2012-09-21,31.732,31.787,30.931,30.936,382970,0
2012-09-24,30.822,31.367,30.591,31.005,161848,0
2012-09-25,31.194,31.349,30.151,30.199,329459,0
2012-09-26,30.219,30.297,29.722,30.044,117691,0
2012-09-27,30.249,30.525,30.014,30.488,76923,0
2012-09-28,30.279,30.65,29.914,30.259,48339,0
2012-10-01,30.496,31.144,30.181,30.525,73104,0
2012-10-02,30.64,30.89,30.094,30.411,44671,0
2012-10-03,30.488,30.561,30.024,30.189,36627,0
2012-10-04,30.044,30.611,29.829,30.611,57935,0
2012-10-05,30.688,31.339,30.543,30.66,36212,0
2012-10-08,30.533,30.792,30.343,30.581,39704,0
2012-10-09,30.571,30.601,29.949,30.113,108123,0
2012-10-10,30.151,30.269,29.527,29.732,91122,0
2012-10-11,30.006,30.064,29.564,29.78,88895,0
2012-10-12,29.81,29.963,29.281,29.653,88501,0
2012-10-15,29.702,29.904,29.53,29.77,59121,0
2012-10-16,30.006,30.343,29.93,29.988,111141,0
2012-10-17,30.142,30.189,29.867,30.034,179904,0
2012-10-18,29.958,30.151,29.887,30.024,87857,0
2012-10-19,29.643,29.77,28.773,29.241,86568,0
2012-10-22,29.193,29.623,28.956,29.183,95230,0
2012-10-23,28.84,29.012,28.476,28.763,86423,0
2012-10-24,28.966,28.966,28.267,28.428,86791,0
2012-10-25,28.792,28.826,28.083,28.151,107421,0
2012-10-26,27.72,27.753,26.64,26.753,304345,0
2012-10-31,26.888,27.595,26.783,27.568,125771,0
2012-11-01,27.586,28.535,27.346,28.4,145320,0
2012-11-02,28.505,28.543,27.923,28.054,83660,0
2012-11-05,28.054,28.792,28.054,28.611,122168,0
2012-11-06,28.688,29.573,28.688,29.193,72215,0
2012-11-07,28.85,29.061,27.538,27.548,118685,0
2012-11-08,27.529,27.756,27.261,27.308,79329,0
2012-11-09,27.117,27.768,27.032,27.386,47791,0
2012-11-12,27.462,27.923,27.327,27.768,38930,0
2012-11-13,27.998,28.141,27.136,27.242,63579,0
2012-11-14,27.415,27.415,26.495,26.495,50046,0
2012-11-15,26.437,27.042,26.323,26.543,73513,0
2012-11-16,25.386,25.692,24.976,25.212,135604,0
2012-11-19,25.634,26.017,25.377,26.017,51036,0
2012-11-20,26.026,26.265,25.741,26.255,85350,0
2012-11-21,26.152,26.675,25.998,26.611,63153,0
2012-11-23,26.85,27.242,26.611,27.233,38550,0
2012-11-26,26.859,27.768,26.859,27.758,89438,0
2012-11-27,27.788,28.035,27.276,27.386,86965,0
2012-11-28,27.194,27.472,26.869,27.396,127014,0
2012-11-29,27.788,28.428,27.298,27.951,89420,0
2012-11-30,28.054,28.228,27.406,27.71,106166,0
2012-12-03,27.874,27.932,27.165,27.71,111984,0
2012-12-04,27.788,28.238,27.485,28.064,72511,0
2012-12-05,28.191,28.688,27.586,28.209,70246,0
2012-12-06,28.37,28.38,27.69,28.36,61869,0
2012-12-07,28.563,28.563,27.768,28.39,39185,0
2012-12-10,28.428,28.714,28.181,28.63,33914,0
2012-12-11,28.937,29.136,28.415,29.042,77219,0
2012-12-12,29.155,29.904,28.55,29.492,112094,0
2012-12-13,29.426,29.702,28.428,29.08,55452,0
2012-12-14,29.436,29.564,29.042,29.359,47142,0
2012-12-17,29.261,30.113,28.907,30.103,81491,0
2012-12-18,30.361,30.611,30.033,30.571,53836,0
2012-12-19,30.591,31.071,30.353,30.792,71486,0
2012-12-20,30.254,31.109,30.254,30.831,65003,0
2012-12-21,30.561,30.917,29.29,30.846,240759,0
2012-12-24,30.831,30.956,30.65,30.822,32122,0
2012-12-26,30.841,31.044,30.65,30.812,68236,0
2012-12-27,30.743,30.899,30.561,30.861,62981,0
2012-12-28,30.688,31.184,30.533,30.831,71182,0
2012-12-31,30.581,32.038,30.581,31.932,77719,0
2013-01-02,32.898,33.542,32.343,33.532,192289,0
2013-01-03,33.131,33.626,33.015,33.397,92426,0
2013-01-04,33.579,34.046,33.185,33.663,84199,0
2013-01-07,34.206,34.206,33.111,33.819,58713,0
2013-01-08,33.692,34.172,32.783,32.898,84895,0
2013-01-09,33.111,33.606,32.85,33.043,95726,0
2013-01-10,33.749,33.749,32.564,32.879,64121,0
2013-01-11,32.447,33.347,32.447,33.101,57865,0
2013-01-14,33.062,33.062,32.38,32.583,52339,0
2013-01-15,32.353,32.811,32.249,32.66,48697,0
2013-01-16,32.621,32.621,32.22,32.258,52919,0
2013-01-17,32.631,32.764,32.201,32.621,56374,0
2013-01-18,32.68,33.223,32.507,33.167,43313,0
2013-01-22,33.261,33.503,33.091,33.397,36232,0
2013-01-23,33.454,33.598,33.185,33.552,95179,0
2013-01-24,33.701,33.799,33.271,33.552,109049,0
2013-01-25,33.682,33.711,33.31,33.701,118867,0
2013-01-28,33.769,35.091,33.416,34.88,99117,0
2013-01-29,34.841,35.067,34.497,34.851,58164,0
2013-01-30,34.812,34.939,33.769,33.972,69890,0
2013-01-31,33.972,34.374,32.812,33.809,72759,0
2013-02-01,33.779,34.727,33.692,34.458,71392,0
2013-02-04,34.142,34.402,33.645,33.809,44048,0
2013-02-05,33.052,33.749,33.052,33.301,116808,0
2013-02-06,33.493,33.789,33.15,33.701,58697,0
2013-02-07,33.682,33.759,33.176,33.416,25382,0
2013-02-08,33.464,33.799,33.464,33.74,32636,0
2013-02-11,33.503,34,33.5,33.982,51809,0
2013-02-12,34,34.507,34,34.296,38277,0
2013-02-13,34.639,34.929,34.213,34.88,44566,0
2013-02-14,35.121,35.167,34.336,34.421,27512,0
2013-02-15,34.613,34.74,33.963,34.477,53568,0
2013-02-19,34.555,35.407,33.721,35.271,106621,0
2013-02-20,35.34,35.34,33.938,33.99,47137,0
2013-02-21,33.943,34.142,33.141,33.252,72604,0
2013-02-22,33.562,33.759,33.242,33.645,97958,0
2013-02-25,33.856,33.924,33.185,33.215,95070,0
2013-02-26,33.435,33.435,32.065,32.995,75625,0
2013-02-27,32.956,33.846,32.956,33.523,53130,0
2013-02-28,33.562,34.336,33.435,34.085,96834,0
2013-03-01,33.645,34.066,33.261,33.885,50036,0
2013-03-04,33.682,33.856,33.252,33.562,86317,0
2013-03-05,33.799,34.776,33.799,34.296,73232,0
2013-03-06,34.392,34.458,33.562,34,60976,0
2013-03-07,33.924,34.621,33.176,34.296,54471,0
2013-03-08,34.698,34.736,34.276,34.688,42566,0
2013-03-11,34.649,34.929,34.507,34.604,31467,0
2013-03-12,34.449,34.88,34.249,34.326,36461,0
2013-03-13,34.44,34.555,34.123,34.507,42833,0
2013-03-14,34.516,35.004,34.497,34.986,34226,0
2013-03-15,35.053,35.063,34.378,34.794,111092,0
2013-03-18,34.276,35.389,34.276,35.195,35100,0
2013-03-19,35.195,35.37,34.776,35.072,40774,0
2013-03-20,34.939,35.063,34.034,34.747,67155,0
2013-03-21,34.326,34.659,33.759,34.048,60621,0
2013-03-22,34.152,34.545,34.152,34.316,51146,0
2013-03-25,34.316,34.693,33.327,33.663,72828,0
2013-03-26,33.953,34.266,33.571,33.819,43782,0
2013-03-27,33.635,34.075,33.406,33.779,87287,0
2013-03-28,33.846,34.103,33.397,33.435,87441,0
2013-04-01,33.327,33.759,32.727,33.435,82599,0
2013-04-02,33.682,33.682,32.821,32.966,61225,0
2013-04-03,32.975,32.995,32.065,32.124,109030,0
2013-04-04,32.038,32.439,32.023,32.419,54270,0
2013-04-05,31.742,32.22,31.577,32.164,67354,0
2013-04-08,31.913,32.583,31.913,32.275,39940,0
2013-04-09,32.124,32.573,31.826,32.305,80427,0
2013-04-10,32.353,33.31,32.353,33.176,60373,0
2013-04-11,32.937,33.367,32.831,33.232,35654,0
2013-04-12,33.034,33.062,32.68,32.975,32250,0
2013-04-15,32.717,32.913,31.034,31.194,109344,0
2013-04-16,31.682,31.941,31.31,31.893,42104,0
2013-04-17,31.637,31.637,30.44,30.488,123404,0
2013-04-18,30.63,30.812,29.904,30.113,80200,0
2013-04-19,30.151,30.763,29.988,30.209,54125,0
2013-04-22,30.333,30.333,29.545,30.307,84688,0
2013-04-23,31.144,31.201,30.199,30.64,205002,0
2013-04-24,30.381,31.367,30.171,31.224,253143,0
2013-04-25,31.854,31.873,31.405,31.492,83781,0
2013-04-26,31.224,31.415,30.871,31.081,62353,0
2013-04-29,31.3,31.873,31.253,31.463,89204,0
2013-04-30,31.3,31.903,31.081,31.424,169083,0
2013-05-01,31.597,31.627,30.199,30.249,174389,0
2013-05-02,30.496,31.587,30.249,31.386,71573,0
2013-05-03,32.047,33.004,31.923,32.831,59330,0
2013-05-06,32.69,33.426,32.621,33.357,46583,0
2013-05-07,33.435,33.885,33.215,33.645,55217,0
2013-05-08,33.503,33.74,33.357,33.74,106134,0
2013-05-09,33.799,33.836,33.326,33.513,48446,0
2013-05-10,33.473,33.701,33.317,33.522,28615,0
2013-05-13,33.386,33.644,33.251,33.463,34333,0
2013-05-14,33.434,33.828,33.434,33.588,171611,0
2013-05-15,33.356,33.789,33.356,33.598,69109,0
2013-05-16,33.598,33.598,32.847,32.876,132336,0
2013-05-17,32.896,33.503,32.697,33.203,126256,0
2013-05-20,33.06,34.375,32.876,34.067,64830,0
2013-05-21,34.057,34.288,33.828,34.049,47980,0
2013-05-22,34.02,34.183,33.042,33.251,45268,0
2013-05-23,32.963,33.522,32.771,33.317,34712,0
2013-05-24,32.953,33.221,32.291,33.183,41239,0
2013-05-28,33.759,34.328,33.598,34.067,60246,0
2013-05-29,33.682,34.173,33.531,33.954,19066,0
2013-05-30,33.721,34.26,33.721,34.03,50219,0
2013-05-31,33.711,34.415,33.692,33.904,91465,0
2013-06-03,34.057,34.338,33.561,34.02,120634,0
2013-06-04,34,34.173,33.213,33.799,75064,0
2013-06-05,33.682,33.789,33.166,33.221,88470,0
2013-06-06,33.251,33.513,32.78,33.396,52538,0
2013-06-07,33.692,33.964,32.953,33.561,36779,0
2013-06-10,33.838,34.124,33.606,33.964,41005,0
2013-06-11,33.356,33.463,32.866,33.166,19912,0
2013-06-12,33.386,33.386,32.169,32.608,32317,0
2013-06-13,32.562,33.74,32.562,33.73,37952,0
2013-06-14,33.73,33.74,32.799,33.032,24913,0
2013-06-17,33.522,33.522,32.687,32.963,40555,0
2013-06-18,32.983,33.579,32.983,33.493,32551,0
2013-06-19,33.483,34.02,33.231,33.241,34799,0
2013-06-20,32.705,32.857,32.169,32.348,60592,0
2013-06-21,32.464,32.988,32.169,32.628,133917,0
2013-06-24,32.169,32.291,31.641,31.878,75039,0
2013-06-25,31.466,32.602,31.466,32.348,62970,0
2013-06-26,32.638,33.06,32.11,32.197,61366,0
2013-06-27,32.386,33.453,32.08,32.993,98627,0
2013-06-28,33.091,33.408,32.58,33.014,127781,0
2013-07-01,33.089,34.076,32.646,33.964,109256,0
2013-07-02,33.914,34.076,33.626,33.934,42856,0
2013-07-03,33.606,34,33.606,33.819,73429,0
2013-07-05,34.375,34.375,33.866,34.076,85464,0
2013-07-08,34.22,34.652,33.934,34.04,89537,0
2013-07-09,34.338,35.152,34.163,34.923,48734,0
2013-07-10,34.923,35.481,34.693,35.142,49670,0
2013-07-11,35.518,35.998,35.402,35.603,57079,0
2013-07-12,35.471,35.699,35.171,35.501,68207,0
2013-07-15,35.565,35.565,35.199,35.431,69002,0
2013-07-16,35.266,35.565,35.105,35.161,58600,0
2013-07-17,35.461,35.575,34.952,35.142,76129,0
2013-07-18,35.199,35.466,34.952,35.345,55740,0
2013-07-19,35.315,35.659,35.256,35.471,56923,0
2013-07-22,35.057,35.824,35.057,35.431,70975,0
2013-07-23,35.038,35.679,34.451,35.375,61703,0
2013-07-24,35.365,35.556,34.662,34.74,51426,0
2013-07-25,34.558,35.295,34.528,35.152,69037,0
2013-07-26,34.815,34.932,33.973,34.133,53537,0
2013-07-29,34.153,34.577,33.598,34.086,33191,0
2013-07-30,34.153,34.212,33.682,33.934,50344,0
2013-07-31,34.133,34.153,33.493,33.598,89494,0
2013-08-01,34.057,34.25,33.682,34.133,168901,0
2013-08-02,33.875,34.163,33.673,34.153,68730,0
2013-08-05,34.067,34.528,33.779,34.133,117369,0
2013-08-06,33.944,34.01,33.346,33.598,67515,0
2013-08-07,33.396,33.789,33.396,33.588,52499,0
2013-08-08,33.914,34.104,33.673,33.809,60935,0
2013-08-09,33.799,35.247,33.434,33.492,44176,0
2013-08-12,33.107,33.838,33.029,33.711,79434,0
2013-08-13,33.759,34.115,33.541,33.857,75989,0
2013-08-14,33.759,33.983,33.482,33.653,70524,0
2013-08-15,33.097,33.819,31.912,33.211,73857,0
2013-08-16,33.048,33.597,32.971,33.239,49251,0
2013-08-19,33.789,33.789,32.942,33.029,102388,0
2013-08-20,32.893,33.682,32.893,33.531,32518,0
2013-08-21,33.278,33.779,33.224,33.434,39760,0
2013-08-22,33.578,34.434,33.56,34.144,31639,0
2013-08-23,34.164,34.329,33.692,34.232,68461,0
2013-08-26,34.242,34.654,34.242,34.481,33002,0
2013-08-27,33.973,34.683,33.838,33.838,87470,0
2013-08-28,33.739,34.077,33.147,33.325,65341,0
2013-08-29,33.22,33.991,33.22,33.404,38091,0
2013-08-30,33.387,33.628,33.203,33.367,82060,0
2013-09-03,33.739,33.799,33.191,33.625,43253,0
2013-09-04,33.597,33.779,33.288,33.307,82576,0
2013-09-05,33.452,33.749,33.048,33.578,57511,0
2013-09-06,33.673,34.329,32.883,33.759,34628,0
2013-09-09,33.828,34.319,33.779,34.26,44573,0
2013-09-10,34.387,34.946,33.924,34.252,59366,0
2013-09-11,34.174,34.242,33.729,34.115,31836,0
2013-09-12,33.991,34.415,33.597,33.769,54030,0
2013-09-13,33.954,34.26,33.482,33.721,22397,0
2013-09-16,34.26,34.26,33.828,33.914,89175,0
2013-09-17,34.041,34.096,33.682,33.759,93900,0
2013-09-18,33.847,34.867,33.789,34.626,61614,0
2013-09-19,34.723,34.733,34.481,34.53,38127,0
2013-09-20,34.58,35.175,34.58,35.002,362536,0
2013-09-23,34.877,35.486,34.837,34.906,51800,0
2013-09-24,34.974,35.378,34.791,35.041,38226,0
2013-09-25,35.137,35.407,34.772,34.809,34179,0
2013-09-26,35.051,35.051,34.53,34.887,28150,0
2013-09-27,34.55,34.827,34.52,34.654,21498,0
2013-09-30,34.365,35.107,34.365,34.72,61418,0
2013-10-01,34.501,35.002,34.501,34.772,90792,0
2013-10-02,34.51,34.59,34.232,34.406,43108,0
2013-10-03,34.377,34.471,33.325,33.809,44462,0
2013-10-04,33.721,34.58,33.307,34.309,30436,0
2013-10-07,33.964,34.086,33.663,33.729,29813,0
2013-10-08,33.663,33.944,33.414,33.482,48511,0
2013-10-09,33.541,33.653,33.183,33.374,51012,0
2013-10-10,33.904,34.452,33.601,33.964,40816,0
2013-10-11,33.769,34.782,33.644,34.762,44435,0
2013-10-14,34.916,35.193,34.339,35.193,37781,0
2013-10-15,35.369,35.369,34.599,34.626,44414,0
2013-10-16,34.936,35.119,34.52,34.673,54848,0
2013-10-17,34.57,34.799,34.252,34.782,80195,0
2013-10-18,35.128,35.665,34.415,35.378,109698,0
2013-10-21,35.369,35.772,35.3,35.369,62326,0
2013-10-22,34.634,34.634,32.576,33.973,255130,0
2013-10-23,33.588,34.2,32.863,33.127,133570,0
2013-10-24,33.127,33.653,33.117,33.201,55368,0
2013-10-25,33.345,33.569,32.645,32.834,71002,0
2013-10-28,32.854,33.384,32.625,32.712,42797,0
2013-10-29,32.826,32.826,32.25,32.45,47163,0
2013-10-30,32.529,32.731,31.998,32.46,101178,0
2013-10-31,32.654,33.221,32.325,32.645,85655,0
2013-11-01,32.277,32.625,31.998,32.335,115617,0
2013-11-04,32.586,33.137,32.134,32.932,63624,0
2013-11-05,32.673,33.117,32.489,32.778,64510,0
2013-11-06,33.001,33.001,32.392,32.529,26177,0
2013-11-07,32.635,32.806,32.083,32.103,46087,0
2013-11-08,32.133,32.874,32.133,32.796,73433,0
2013-11-11,32.845,32.864,32.163,32.41,94210,0
2013-11-12,32.373,32.742,32.083,32.549,66701,0
2013-11-13,32.489,32.992,32.354,32.874,55721,0
2013-11-14,32.779,33.436,32.605,32.732,39254,0
2013-11-15,32.76,33.109,32.401,32.722,69810,0
2013-11-18,32.779,33.505,32.635,32.864,68255,0
2013-11-19,32.894,33.021,32.276,32.469,39580,0
2013-11-20,32.712,32.874,32.23,32.558,55203,0
2013-11-21,32.704,33.213,32.373,32.962,43605,0
2013-11-22,33.079,33.666,32.962,33.28,46729,0
2013-11-25,33.436,34.062,33.407,33.534,42052,0
2013-11-26,33.733,34.884,33.618,34.536,83375,0
2013-11-27,34.576,35.318,34.576,35,42670,0
2013-11-29,35.268,35.561,35.064,35.338,25580,0
2013-12-02,35.219,35.475,34.7,35.019,76852,0
2013-12-03,35.368,35.415,34.68,34.923,71957,0
2013-12-04,34.854,35.522,34.12,34.72,59348,0
2013-12-05,34.69,35.445,34.365,34.497,33144,0
2013-12-06,34.933,35.635,34.825,35.107,56862,0
2013-12-09,35.127,35.704,34.864,35.219,45996,0
2013-12-10,34.953,35.597,34.586,34.815,60072,0
2013-12-11,34.759,34.884,33.88,34.295,53754,0
2013-12-12,34.285,34.72,33.995,34.556,60628,0
2013-12-13,34.596,35.377,34.497,34.864,71152,0
2013-12-16,34.962,35.83,34.916,35.579,46936,0
2013-12-17,35.338,35.57,35.029,35.515,37077,0
2013-12-18,35.532,35.82,34.825,35.704,65354,0
2013-12-19,35.551,35.723,34.991,35.588,58415,0
2013-12-20,35.762,36.545,35.475,36.276,240081,0
2013-12-23,36.332,36.69,36.186,36.563,58934,0
2013-12-24,36.622,37.032,36.332,36.738,32093,0
2013-12-26,36.632,37.028,36.226,36.583,74053,0
2013-12-27,36.728,36.728,36.071,36.332,96529,0
2013-12-30,36.361,36.785,36.186,36.515,39461,0
2013-12-31,36.525,37.664,36.196,37.297,105850,0
2014-01-02,37.277,37.277,35.82,36.042,85475,0
2014-01-03,36.032,36.738,35.561,35.879,59623,0
2014-01-06,35.947,35.947,35.009,35.136,69913,0
2014-01-07,35.358,36.09,35.358,35.635,73812,0
2014-01-08,35.684,35.83,35.288,35.762,92904,0
2014-01-09,35.899,36.176,35.228,35.947,57070,0
2014-01-10,35.957,36.139,35.635,36.042,54064,0
2014-01-13,35.899,35.947,35.258,35.752,73534,0
2014-01-14,35.83,36.69,35.174,36.418,73534,0
2014-01-15,36.563,38.128,36.563,38.07,131642,0
2014-01-16,37.896,38.909,37.75,38.63,121203,0
2014-01-17,38.62,38.832,38.195,38.534,123561,0
2014-01-21,38.669,38.975,37.74,38.281,96944,0
2014-01-22,38.291,38.291,37.386,37.645,95183,0
2014-01-23,37.56,37.983,37.181,37.55,62660,0
2014-01-24,37.257,37.277,35.445,36.246,105540,0
2014-01-27,36.535,36.748,35.644,35.889,51270,0
2014-01-28,36.032,36.555,36.004,36.515,105332,0
2014-01-29,36.139,36.495,35.57,36.052,50334,0
2014-01-30,36.206,36.632,35.928,36.437,83582,0
2014-01-31,35.996,36.391,35.674,35.918,67116,0
2014-02-03,35.752,35.985,34.265,34.815,77720,0
2014-02-04,34.923,35.957,34.556,35,155366,0
2014-02-05,34.526,34.884,33.861,34.285,104262,0
2014-02-06,34.487,34.884,34.091,34.392,76234,0
2014-02-07,34.467,34.641,33.87,34.536,56185,0
2014-02-10,34.556,35.107,34.257,34.962,120222,0
2014-02-11,34.797,35.435,34.365,34.806,137005,0
2014-02-12,34.73,35.607,34.487,35.338,102130,0
2014-02-13,35.059,35.99,35.059,35.615,95904,0
2014-02-14,35.635,35.869,35.348,35.684,67133,0
2014-02-18,35.83,36.319,35.288,35.723,91373,0
2014-02-19,35.445,35.762,34.913,34.971,59117,0
2014-02-20,35.298,35.84,34.953,35.551,45309,0
2014-02-21,35.762,36.071,35.228,35.406,156477,0
2014-02-24,35.435,35.966,35.375,35.588,171258,0
2014-02-25,36.032,38.88,36.032,37.075,244536,0
2014-02-26,37.443,40.041,37.287,39.4,199918,0
2014-02-27,39.41,39.712,38.938,39.123,98802,0
2014-02-28,39.123,39.354,38.645,38.832,225997,0
2014-03-03,38.861,38.861,37.877,38.07,107568,0
2014-03-04,38.62,39.798,38.534,39.665,152380,0
2014-03-05,39.586,39.837,39.487,39.749,111159,0
2014-03-06,39.982,40.061,39.606,39.886,59023,0
2014-03-07,40.341,40.341,39.818,40.012,60913,0
2014-03-10,41.879,43.033,40.758,42.683,268102,0
2014-03-11,42.876,42.983,41.463,41.715,182674,0
2014-03-12,41.393,42.459,41.383,42.383,198391,0
2014-03-13,42.673,42.836,41.761,42.016,87068,0
2014-03-14,41.809,42.826,41.809,42.316,90769,0
2014-03-17,42.586,42.973,41.849,42.178,131059,0
2014-03-18,42.218,42.528,41.696,42.073,184376,0
2014-03-19,42.103,42.644,42.006,42.518,74148,0
2014-03-20,42.566,43.488,42.566,43.399,103661,0
2014-03-21,43.553,43.776,43.488,43.621,203359,0
2014-03-24,43.757,43.931,43.409,43.709,196806,0
2014-03-25,43.892,44.522,42.439,42.576,175120,0
2014-03-26,42.818,42.818,41.742,41.771,175748,0
2014-03-27,41.751,41.948,41.503,41.819,192504,0
2014-03-28,41.889,42.963,41.543,42.159,102724,0
2014-03-31,42.363,42.826,41.761,42.499,132799,0
2014-04-01,42.188,42.846,41.742,42.083,165538,0
2014-04-02,41.724,42.334,41.705,42.093,417998,0
2014-04-03,42.112,42.287,41.61,42.112,105378,0
2014-04-04,41.849,42.518,41.077,41.572,103965,0
2014-04-07,41.591,41.958,40.968,41.513,202698,0
2014-04-08,41.223,42.267,41.146,41.761,147638,0
2014-04-09,41.819,42.373,41.819,42.073,133793,0
2014-04-10,42.006,42.463,41.047,41.127,122223,0
2014-04-11,40.748,41.156,40.312,40.331,119071,0
2014-04-14,40.244,40.768,39.749,40.042,99063,0
2014-04-15,40.106,41.185,39.606,41.008,104356,0
2014-04-16,41.213,41.503,40.909,40.998,63575,0
2014-04-17,41.027,41.761,40.62,41.433,56038,0
2014-04-21,41.403,42.036,41.067,42.036,146462,0
2014-04-22,41.261,41.271,38.812,40.175,619857,0
2014-04-23,39.778,40.777,39.778,40.175,151687,0
2014-04-24,40.032,41.351,40.032,40.302,82161,0
2014-04-25,40.523,40.744,39.536,39.636,140033,0
2014-04-28,39.586,40.108,38.686,38.888,156911,0
2014-04-29,39.297,39.467,38.453,38.715,174167,0
2014-04-30,38.724,39.656,38.174,38.666,176662,0
2014-05-01,38.724,38.84,38.076,38.395,139329,0
2014-05-02,38.472,38.999,38.174,38.365,82711,0
2014-05-05,38.037,38.597,37.795,38.492,83412,0
2014-05-06,38.435,38.57,37.961,38.047,122445,0
2014-05-07,38.201,38.531,37.735,38.4,120782,0
2014-05-08,38.453,38.658,38.218,38.435,133217,0
2014-05-09,38.163,38.735,38.124,38.444,82683,0
2014-05-12,38.725,39.87,38.687,39.431,139999,0
2014-05-13,39.422,39.678,38.917,38.937,86668,0
2014-05-14,38.57,38.889,37.841,38.018,88800,0
2014-05-15,37.763,37.822,36.871,37.212,107629,0
2014-05-16,37.124,37.562,37.104,37.416,59279,0
2014-05-19,37.377,38.004,37.212,37.793,62911,0
2014-05-20,37.715,37.851,37.104,37.666,170629,0
2014-05-21,38.598,38.598,37.463,37.647,76619,0
2014-05-22,37.695,38.238,37.397,37.978,98628,0
2014-05-23,38.046,38.765,38.046,38.735,94117,0
2014-05-27,38.995,39.629,38.794,38.804,151232,0
2014-05-28,38.794,38.86,38.521,38.716,101458,0
2014-05-29,38.628,39.336,38.551,39.261,88379,0
2014-05-30,39.28,39.28,38.697,38.725,97025,0
2014-06-02,38.551,39.024,38.046,38.153,55704,0
2014-06-03,38.085,38.822,37.91,38.124,53010,0
2014-06-04,38.365,38.365,37.387,37.638,175339,0
2014-06-05,37.93,39.143,37.715,39.024,96824,0
2014-06-06,39.28,40.1,39.213,39.927,73080,0
2014-06-09,39.851,41.114,39.851,40.916,94837,0
2014-06-10,40.695,41.034,40.366,40.926,63382,0
2014-06-11,40.724,41.22,40.557,40.995,137720,0
2014-06-12,40.887,41.406,40.646,40.754,109382,0
2014-06-13,41.163,41.163,40.405,40.705,83459,0
2014-06-16,40.557,41.044,40.346,40.666,100698,0
2014-06-17,40.557,41.451,40.393,41.034,80518,0
2014-06-18,40.812,41.584,40.802,41.421,82820,0
2014-06-19,41.107,42.129,41.107,41.942,60171,0
2014-06-20,42.103,42.48,41.521,42.334,123220,0
2014-06-23,42.083,42.44,41.191,41.311,76431,0
2014-06-24,41.371,41.794,41.229,41.268,90442,0
2014-06-25,40.821,41.441,40.821,41.22,72080,0
2014-06-26,41.501,41.501,40.965,41.182,43453,0
2014-06-27,40.887,42.412,40.887,42.344,397260,0
2014-06-30,42.188,42.868,41.695,42.577,86469,0
2014-07-01,42.665,43.634,42.665,42.888,102542,0
2014-07-02,42.8,43.14,42.129,42.557,136967,0
2014-07-03,42.645,43.025,42.48,42.693,75894,0
2014-07-07,42.537,42.878,41.561,41.608,109268,0
2014-07-08,41.411,41.471,40.804,41.074,207337,0
2014-07-09,41.163,41.341,40.793,40.906,76041,0
2014-07-10,40.395,40.566,39.782,40.297,82904,0
2014-07-11,40.1,40.666,39.937,40.499,66207,0
2014-07-14,40.897,40.897,40.219,40.464,67416,0
2014-07-15,40.454,40.464,39.792,39.937,57973,0
2014-07-16,39.957,40.48,39.668,40.036,62700,0
2014-07-17,39.705,39.976,38.822,38.985,85438,0
2014-07-18,39.193,40.11,38.86,40.026,75900,0
2014-07-21,39.734,40.287,38.735,38.765,153994,0
2014-07-22,40.1,40.606,38.813,39.074,313016,0
2014-07-23,39.307,39.966,38.927,39.792,190104,0
2014-07-24,39.841,39.89,39.093,39.183,72876,0
2014-07-25,38.794,39.153,38.598,39.083,124644,0
2014-07-28,39.005,39.083,38.297,38.745,89851,0
2014-07-29,38.765,38.984,38.478,38.608,61648,0
2014-07-30,38.822,38.822,38.327,38.541,83046,0
2014-07-31,38.327,38.327,37.278,37.715,181205,0
2014-08-01,37.832,37.998,37.347,37.542,115342,0
2014-08-04,37.657,38.008,37.387,37.773,79303,0
2014-08-05,37.463,38.492,37.463,38.356,85706,0
2014-08-06,38.095,39.024,38.095,38.794,75326,0
2014-08-07,38.985,39.427,38.658,39.103,105767,0
2014-08-08,39.308,39.765,39.01,39.54,76481,0
2014-08-11,39.882,40.212,39.58,39.755,89279,0
2014-08-12,39.55,40.123,39.183,39.54,93037,0
2014-08-13,39.58,39.998,39.55,39.717,180208,0
2014-08-14,39.63,39.968,39.252,39.64,90811,0
2014-08-15,39.998,40.076,38.676,39.461,156840,0
2014-08-18,39.833,40.552,39.794,40.28,111368,0
2014-08-19,40.26,40.758,40.192,40.325,72699,0
2014-08-20,40.133,40.192,39.862,39.929,44385,0
2014-08-21,39.998,40.523,39.442,40.098,120521,0
2014-08-22,40.423,40.423,39.5,40.048,69471,0
2014-08-25,40.408,40.408,39.939,40.094,66885,0
2014-08-26,40.27,40.62,39.929,40.448,111512,0
2014-08-27,40.65,40.66,39.943,40.398,49283,0
2014-08-28,40.339,40.844,40.057,40.503,57581,0
2014-08-29,40.513,40.513,40.3,40.408,46518,0
2014-09-02,40.61,41.605,40.418,40.844,60094,0
2014-09-03,41.039,41.039,40.27,40.689,57265,0
2014-09-04,40.63,40.853,40.085,40.29,37588,0
2014-09-05,40.143,40.205,39.736,40.038,29640,0
2014-09-08,41.25,41.25,39.6,39.717,44775,0
2014-09-09,39.765,40.167,39.213,39.423,50520,0
2014-09-10,39.5,39.65,39.044,39.56,28156,0
2014-09-11,39.346,40.038,39.346,39.853,28895,0
2014-09-12,39.833,40.369,39.252,39.384,56959,0
2014-09-15,39.213,39.393,38.51,38.84,58777,0
2014-09-16,38.859,39.451,38.256,39.232,71147,0
2014-09-17,39.232,39.65,39.005,39.413,63143,0
2014-09-18,39.62,39.62,38.956,39.203,66287,0
2014-09-19,39.299,39.299,37.868,38.062,138118,0
2014-09-22,37.73,37.73,36.234,37.373,65042,0
2014-09-23,37.187,37.6,36.74,36.855,89901,0
2014-09-24,36.836,36.836,36.116,36.409,65636,0
2014-09-25,36.264,36.36,35.467,35.746,61335,0
2014-09-26,35.776,36.427,35.592,36.274,99154,0
2014-09-29,35.835,36.477,35.776,36.409,47603,0
2014-09-30,36.35,36.447,35.457,35.477,94041,0
2014-10-01,35.427,36.659,34.804,35.038,75842,0
2014-10-02,35.457,35.727,34.882,35.487,32218,0
2014-10-03,35.825,36.184,35.487,35.639,68244,0
2014-10-06,35.746,35.962,35.249,35.289,58588,0
2014-10-07,35.116,35.289,34.181,34.24,111904,0
2014-10-08,34.2,35.427,33.987,35.289,87514,0
2014-10-09,35.184,35.192,33.646,34.046,105776,0
2014-10-10,33.87,34.776,33.343,33.832,113542,0
2014-10-13,33.88,34.726,33.531,33.89,86665,0
2014-10-14,34.278,35.668,34.037,34.696,70188,0
2014-10-15,34.26,35.943,34.056,35.554,86122,0
2014-10-16,34.989,36.564,34.989,36.284,90357,0
2014-10-17,36.313,36.76,35.592,35.717,100585,0
2014-10-20,35.648,36.029,35.164,35.934,88425,0
2014-10-21,34.046,36.564,34.046,35.688,206765,0
2014-10-22,35.756,35.825,33.787,33.949,268356,0
2014-10-23,34.415,35.678,33.861,35.378,97129,0
2014-10-24,35.319,35.601,35.077,35.309,63155,0
2014-10-27,35.086,35.21,34.472,35.077,53715,0
2014-10-28,35.378,37.159,35.378,37.041,110988,0
2014-10-29,37.109,37.685,36.584,36.672,82258,0
2014-10-30,36.427,37.389,36.126,36.545,68885,0
2014-10-31,37.421,37.72,36.798,36.875,100769,0
2014-11-03,37.041,37.369,36.39,36.643,65204,0
2014-11-04,36.477,36.691,35.953,36.555,222137,0
2014-11-05,36.637,37.234,36.637,37.041,81709,0
2014-11-06,37.168,37.49,36.993,37.422,78809,0
2014-11-07,37.334,38.008,37.314,37.939,83821,0
2014-11-10,37.998,38.582,37.998,38.572,88629,0
2014-11-11,38.464,38.759,38.046,38.308,73768,0
2014-11-12,38.055,38.773,37.559,38.524,40983,0
2014-11-13,38.437,38.816,37.168,37.274,131883,0
2014-11-14,37.304,37.519,36.958,37.08,71021,0
2014-11-17,36.945,37.334,36.729,37.061,71848,0
2014-11-18,37.139,37.732,36.895,37.129,59445,0
2014-11-19,37.119,37.404,36.652,37.041,69696,0
2014-11-20,36.835,38.445,36.835,38.278,80085,0
2014-11-21,38.69,39.676,38.69,39.343,133698,0
2014-11-24,39.704,40.074,38.893,38.961,108981,0
2014-11-25,39.159,39.448,38.67,38.873,69334,0
2014-11-26,38.769,39.448,38.328,39.399,72990,0
2014-11-28,39.627,39.627,38.075,38.298,105414,0
2014-12-01,37.84,38.124,36.855,36.885,73086,0
2014-12-02,37.109,38.105,36.945,37.49,70921,0
2014-12-03,37.394,38.358,37.394,37.88,71205,0
2014-12-04,37.909,38.105,37.139,37.597,76099,0
2014-12-05,37.578,38.184,37.509,37.919,104323,0
2014-12-08,37.742,38.514,37.022,37.089,90076,0
2014-12-09,36.925,38.224,36.549,37.969,78857,0
2014-12-10,37.703,38.174,36.398,36.583,58357,0
2014-12-11,36.865,37.187,36.192,36.242,52967,0
2014-12-12,35.783,36.282,35.569,35.664,53939,0
2014-12-15,36.222,36.318,35.384,35.503,58428,0
2014-12-16,35.473,36.603,35.473,35.588,88601,0
2014-12-17,35.55,37.178,35.314,37.129,68740,0
2014-12-18,37.655,37.84,36.642,37.703,59109,0
2014-12-19,37.627,37.988,36.875,37.384,224926,0
2014-12-22,37.5,37.636,37.08,37.432,58585,0
2014-12-23,37.713,38.298,37.264,38.219,77538,0
2014-12-24,38.377,38.651,38.239,38.397,25853,0
2014-12-26,38.651,39.319,38.601,38.942,58871,0
2014-12-29,39.029,39.438,38.739,39.069,34887,0
2014-12-30,39.419,39.419,38.474,39.059,45282,0
2014-12-31,39.258,39.258,38.184,38.338,37894,0
2015-01-02,38.524,38.544,37.149,37.772,93354,0
2015-01-05,37.422,37.422,36.134,36.475,53263,0
2015-01-06,36.652,36.652,35.231,35.588,67986,0
2015-01-07,35.969,36.065,35.111,35.674,90324,0
2015-01-08,36.017,36.632,35.346,35.901,198529,0
2015-01-09,35.94,36.007,35.625,35.773,165708,0
2015-01-12,35.684,35.773,34.632,34.895,83270,0
2015-01-13,35.244,35.979,34.564,35.205,93778,0
2015-01-14,34.447,35.159,34.418,34.866,79196,0
2015-01-15,35.013,35.091,33.188,33.462,83723,0
2015-01-16,33.363,34.371,33.063,34.331,101967,0
2015-01-20,34.78,34.78,33.891,34.202,58012,0
2015-01-21,34.311,34.789,34.104,34.428,89787,0
2015-01-22,34.485,35.901,34.39,35.694,116085,0
2015-01-23,35.969,36.312,35.364,35.989,89954,0
2015-01-26,36.358,36.568,35.95,36.425,65115,0
2015-01-27,35.753,36.017,35.14,35.354,66589,0
2015-01-28,35.394,35.52,34.252,34.584,63534,0
2015-01-29,34.71,35.294,34.262,35.254,68219,0
2015-01-30,35.423,35.423,34.39,34.68,94676,0
2015-02-02,34.876,35.881,34.622,35.793,57159,0
2015-02-03,36.134,37.159,36.134,36.963,77657,0
2015-02-04,36.662,37.012,35.931,36.302,75280,0
2015-02-05,36.408,37.07,35.813,36.935,68903,0
2015-02-06,37.002,37.529,36.277,37.129,75300,0
2015-02-09,36.114,37.324,36.114,37.002,45287,0
2015-02-10,37.384,37.384,36.338,36.925,103685,0
2015-02-11,36.816,37.693,36.425,37.49,120384,0
2015-02-12,37.742,37.89,37.235,37.48,113787,0
2015-02-13,37.48,37.899,37.304,37.539,82684,0
2015-02-17,37.404,37.802,37.264,37.665,146514,0
2015-02-18,37.364,38.085,37.364,38.028,141498,0
2015-02-19,37.762,38.417,37.509,38.367,92967,0
2015-02-20,38.367,38.631,37.89,38.298,153077,0
2015-02-23,38.239,38.445,37.792,38.407,128435,0
2015-02-24,39.986,41.741,39.497,41.339,285298,0
2015-02-25,41.479,42.395,41.255,41.704,142770,0
2015-02-26,41.714,41.947,41.573,41.818,160615,0
2015-02-27,41.695,42.055,41.159,41.714,106818,0
2015-03-02,41.226,42.005,41.226,41.509,75363,0
2015-03-03,41.349,41.626,41.187,41.399,87154,0
2015-03-04,41.255,41.479,40.844,41.03,78030,0
2015-03-05,40.941,40.941,40.074,40.679,83053,0
2015-03-06,40.298,41.051,40.12,40.738,87354,0
2015-03-09,40.768,41.648,40.768,41.531,98914,0
2015-03-10,41.15,41.481,40.738,41.381,92980,0
2015-03-11,41.361,41.911,41.021,41.851,141774,0
2015-03-12,41.861,42.429,41.677,42.389,198849,0
2015-03-13,42.214,42.214,40.738,41.697,96868,0
2015-03-16,42.038,42.546,41.648,42.478,103925,0
2015-03-17,42.263,42.263,41.618,41.911,91445,0
2015-03-18,41.744,42.312,41.431,42.312,139011,0
2015-03-19,41.979,42.546,41.979,42.419,79784,0
2015-03-20,42.673,42.869,41.773,42.126,229435,0
2015-03-23,42.098,42.478,41.911,41.94,99528,0
2015-03-24,41.861,42.399,41.697,42.165,146785,0
2015-03-25,42.243,42.692,41.891,42.008,163457,0
2015-03-26,42.068,42.478,41.657,41.841,77740,0
2015-03-27,41.763,41.959,41.207,41.657,87251,0
2015-03-30,41.969,42.35,41.891,42.233,138602,0
2015-03-31,42.088,42.223,41.783,41.92,139735,0
2015-04-01,41.531,41.998,41.17,41.256,123156,0
2015-04-02,41.17,41.735,40.902,41.061,108222,0
2015-04-06,41.293,41.783,40.777,41.57,97686,0
2015-04-07,41.599,41.753,41.266,41.341,60051,0
2015-04-08,41.411,41.421,41.002,41.041,49405,0
2015-04-09,41.031,41.279,40.62,41.061,29390,0
2015-04-10,41.293,41.293,40.883,40.952,41530,0
2015-04-13,40.65,41.002,40.64,40.834,33655,0
2015-04-14,41.141,41.141,40.446,40.709,118451,0
2015-04-15,40.932,41.381,40.502,41.17,141425,0
2015-04-16,41.331,41.331,40.863,41.141,44314,0
2015-04-17,40.64,40.787,39.888,40.004,55748,0
2015-04-20,40.268,40.797,39.994,40.56,72361,0
2015-04-21,44.462,44.462,40.952,41.687,207570,0
2015-04-22,41.861,42.566,41.066,41.841,116939,0
2015-04-23,41.802,42.331,41.561,42.118,204475,0
2015-04-24,41.94,42.488,41.726,42.126,93943,0
2015-04-27,42.108,42.654,41.783,42.098,122440,0
2015-04-28,42.028,42.957,41.92,42.625,118705,0
2015-04-29,42.359,42.692,42.098,42.126,75080,0
2015-04-30,41.92,42.078,41.051,41.141,120291,0
2015-05-01,41.677,41.677,41.021,41.361,96459,0
2015-05-04,41.471,41.648,41.188,41.266,72319,0
2015-05-05,41.131,41.293,40.455,40.58,81935,0
2015-05-06,40.709,40.728,40.426,40.67,72812,0
2015-05-07,40.551,40.992,40.297,40.699,62951,0
2015-05-08,41.199,41.199,40.522,40.56,47756,0
2015-05-11,40.502,41.353,40.375,40.718,200106,0
2015-05-12,40.435,41.493,40.189,41.189,95913,0
2015-05-13,41.303,41.659,41.275,41.523,69382,0
2015-05-14,41.795,42.373,41.553,42.129,46020,0
2015-05-15,42.139,42.532,41.689,42.129,78779,0
2015-05-18,42.111,42.561,42.101,42.277,169935,0
2015-05-19,42.316,42.316,41.052,41.874,73327,0
2015-05-20,42.081,42.433,41.756,42.198,71531,0
2015-05-21,42.688,42.688,41.991,42.139,74594,0
2015-05-22,42.121,42.452,41.591,41.659,38981,0
2015-05-26,41.513,41.513,40.522,40.893,53182,0
2015-05-27,40.903,41.443,40.395,41.303,60512,0
2015-05-28,41.257,41.267,40.317,41.151,66903,0
2015-05-29,41.112,41.64,40.512,40.522,67347,0
2015-06-01,40.923,40.923,39.827,40.435,42671,0
2015-06-02,40.64,41.393,40.346,40.797,39556,0
2015-06-03,40.777,41.393,40.709,41.267,63574,0
2015-06-04,41.151,41.373,40.709,41.132,57758,0
2015-06-05,41.013,41.463,40.61,41.284,33266,0
2015-06-08,40.893,41.267,40.844,40.863,68777,0
2015-06-09,40.777,41.227,40.445,40.806,40967,0
2015-06-10,40.973,42.071,40.59,41.699,65680,0
2015-06-11,41.814,41.814,41.003,41.275,43753,0
2015-06-12,41.247,41.483,40.738,41.122,28878,0
2015-06-15,40.834,40.933,40.129,40.532,95922,0
2015-06-16,39.943,40.718,39.837,40.62,66329,0
2015-06-17,41.463,42.363,40.943,41.052,86329,0
2015-06-18,41.303,41.864,40.893,41.864,80920,0
2015-06-19,41.991,43.033,41.991,42.716,147451,0
2015-06-22,43.186,43.186,42.326,42.452,84391,0
2015-06-23,42.492,42.745,42.188,42.423,79404,0
2015-06-24,42.383,42.6,41.854,41.943,43266,0
2015-06-25,42.091,42.091,41.013,41.483,53980,0
2015-06-26,41.659,41.904,41.275,41.533,164699,0
2015-06-29,41.237,41.659,40.699,40.913,93472,0
2015-06-30,41.284,41.363,40.718,40.983,99557,0
2015-07-01,41.433,41.601,40.395,40.893,75002,0
2015-07-02,40.923,41.062,40.267,40.512,40614,0
2015-07-06,40.109,40.903,39.857,40.248,51736,0
2015-07-07,40.179,40.189,39.571,39.847,68165,0
2015-07-08,39.631,39.962,38.788,39.25,95614,0
2015-07-09,39.758,39.797,38.759,38.982,101125,0
2015-07-10,39.346,39.366,38.826,39.161,95817,0
2015-07-13,39.471,40.375,39.161,40.327,99287,0
2015-07-14,40.336,41.333,40.199,41.052,81767,0
2015-07-15,41.122,41.353,40.6,40.66,95671,0
2015-07-16,41.042,41.257,40.728,40.797,39695,0
2015-07-17,40.943,41.013,40.257,40.502,69492,0
2015-07-20,40.473,40.718,40.149,40.63,167964,0
2015-07-21,34.594,42.904,33.809,40.758,467767,0
2015-07-22,40.042,40.042,36.777,37.738,380621,0
2015-07-23,37.728,38.162,36.386,37.024,218372,0
2015-07-24,37.024,37.308,36.151,37.063,145311,0
2015-07-27,36.837,37.436,36.504,37.053,131534,0
2015-07-28,37.318,37.563,36.504,37.368,99899,0
2015-07-29,37.426,38.356,37.189,37.935,78267,0
2015-07-30,37.905,38.395,37.699,38.19,101023,0
2015-07-31,38.385,38.992,37.905,38.524,77757,0
2015-08-03,38.641,38.641,37.091,37.563,77172,0
2015-08-04,37.513,37.925,36.7,36.877,100513,0
2015-08-05,37.111,37.856,37.111,37.494,57552,0
2015-08-06,37.563,37.905,37.014,37.651,78136,0
2015-08-07,37.464,37.985,36.963,37.397,68801,0
2015-08-10,37.69,38.976,37.661,38.614,75622,0
2015-08-11,38.348,38.634,37.896,38.358,129158,0
2015-08-12,38.143,39.185,37.464,38.114,46002,0
2015-08-13,38.173,38.219,37.582,37.916,177398,0
2015-08-14,37.906,38.209,37.631,37.916,141165,0
2015-08-17,37.808,38.114,37.267,37.728,134448,0
2015-08-18,37.523,39.125,36.953,37.257,50483,0
2015-08-19,37.031,37.237,36.001,36.737,82034,0
2015-08-20,36.353,37.337,35.538,35.558,68091,0
2015-08-21,34.614,36.825,34.614,35.645,118571,0
2015-08-24,34.29,36.363,34.074,34.682,115873,0
2015-08-25,35.421,35.853,34.487,34.605,123253,0
2015-08-26,35.332,35.941,35.086,35.695,92111,0
2015-08-27,35.862,36.785,35.302,36.196,126101,0
2015-08-28,35.961,37.178,35.961,36.472,87936,0
2015-08-31,37.198,39.055,37.198,38.819,235107,0
2015-09-01,38.074,39.065,37.347,37.503,127325,0
2015-09-02,37.867,38.278,37.051,37.621,184828,0
2015-09-03,37.563,38.338,37.12,37.572,184014,0
2015-09-04,37.14,37.563,36.845,37.08,110633,0
2015-09-08,37.563,37.621,36.963,37.327,281109,0
2015-09-09,37.718,38.318,36.757,36.865,89563,0
2015-09-10,36.688,36.747,35.951,35.961,94953,0
2015-09-11,35.577,38.044,35.096,35.126,153175,0
2015-09-14,35.135,35.135,34.38,34.487,193582,0
2015-09-15,34.487,36.266,34.487,36.098,87020,0
2015-09-16,36.088,36.61,35.961,36.373,72668,0
2015-09-17,36.306,36.688,35.734,35.902,64152,0
2015-09-18,35.322,35.951,34.732,34.851,95569,0
2015-09-21,34.998,35.441,34.92,35.135,45596,0
2015-09-22,34.762,35.067,34.487,34.526,76028,0
2015-09-23,34.556,34.831,34.172,34.37,105427,0
2015-09-24,33.937,33.947,33.495,33.594,101553,0
2015-09-25,33.947,34.064,33.386,33.789,83356,0
2015-09-28,34.4,35.038,32.777,32.777,207050,0
2015-09-29,32.718,33.485,32.443,33.043,291694,0
2015-09-30,33.229,33.346,32.7,32.925,221470,0
2015-10-01,32.905,33.013,32.12,32.473,197650,0
2015-10-02,32.17,33.366,31.746,33.298,114294,0
2015-10-05,33.545,35.203,33.249,34.998,179209,0
2015-10-06,34.93,35.695,34.831,35.096,177092,0
2015-10-07,35.213,36.481,35.213,35.961,150317,0
2015-10-08,35.814,36.845,35.814,36.56,164168,0
2015-10-09,36.659,37.11,36.03,36.147,241721,0
2015-10-12,36.186,36.472,35.665,35.862,69942,0
2015-10-13,35.695,36.196,35.058,35.144,52417,0
2015-10-14,35.203,35.645,34.546,34.596,96994,0
2015-10-15,34.536,35.164,33.71,34.605,140147,0
2015-10-16,34.576,34.576,33.819,34.29,101879,0
2015-10-19,34.017,34.591,33.839,33.967,124427,0
2015-10-20,33.161,33.406,30.704,31.795,482118,0
2015-10-21,31.707,31.737,30.223,31.097,321311,0
2015-10-22,31.225,32.275,31.058,31.391,187983,0
2015-10-23,31.579,32.179,31.195,31.737,132413,0
2015-10-26,31.746,32.15,30.892,30.91,95670,0
2015-10-27,30.674,31.823,30.371,30.724,178721,0
2015-10-28,30.743,32.09,30.743,32.05,102388,0
2015-10-29,31.882,32.423,31.639,31.717,52721,0
2015-10-30,31.639,32.314,31.48,31.932,107477,0
2015-11-02,31.882,33.326,31.882,33.22,99646,0
2015-11-03,33.171,34.861,33.082,34.566,227090,0
2015-11-04,34.624,34.998,34.094,34.682,167946,0
2015-11-05,34.702,37.699,34.536,37.631,316426,0
2015-11-06,37.424,38.251,36.725,38.095,225152,0
2015-11-09,37.937,38.016,36.094,36.321,130808,0
2015-11-10,36.212,36.913,35.987,36.755,109431,0
2015-11-11,36.783,37.376,36.567,36.725,116535,0
2015-11-12,36.35,36.813,34.704,35.719,159982,0
2015-11-13,35.475,38.93,34.854,35.997,67708,0
2015-11-16,35.897,36.577,35.858,36.33,86894,0
2015-11-17,36.312,36.853,33.385,36.026,113591,0
2015-11-18,36.172,36.863,36.152,36.558,151354,0
2015-11-19,36.36,37.69,35.987,37.454,132777,0
2015-11-20,37.621,38.174,36.981,37.848,147700,0
2015-11-23,37.828,38.478,37.572,38.468,101106,0
2015-11-24,38.3,40.044,38.085,39.974,134300,0
2015-11-25,39.799,40.271,39.481,40.034,209114,0
2015-11-27,40.014,40.014,39.229,39.258,36544,0
2015-11-30,39.423,40.083,39.219,39.701,122220,0
2015-12-01,39.671,40.36,38.822,39.541,84504,0
2015-12-02,39.601,39.898,39.079,39.384,59623,0
2015-12-03,39.721,39.721,38.179,38.518,96916,0
2015-12-04,38.93,40.044,38.369,39.925,172569,0
2015-12-07,39.888,39.984,38.901,38.96,260885,0
2015-12-08,38.528,38.813,38.115,38.676,182735,0
2015-12-09,38.686,41.187,38.686,39.393,190233,0
2015-12-10,39.248,39.651,38.488,38.822,138258,0
2015-12-11,38.065,39.219,38.006,38.184,97959,0
2015-12-14,38.241,38.901,37.611,38.518,91088,0
2015-12-15,38.637,39.089,37.838,38.399,152166,0
2015-12-16,38.508,39.75,38.399,39.159,165974,0
2015-12-17,39.189,39.591,38.35,38.518,113899,0
2015-12-18,38.419,38.666,37.641,37.661,279056,0
2015-12-21,37.976,38.164,37.386,38.075,81107,0
2015-12-22,38.202,39.366,37.699,39.356,113871,0
2015-12-23,39.651,41.323,39.651,41.207,140594,0
2015-12-24,41.13,41.363,40.754,40.851,42685,0
2015-12-28,40.695,40.764,39.819,40.193,103881,0
2015-12-29,40.389,40.714,39.888,40.429,64053,0
2015-12-30,40.331,40.626,40.068,40.419,35405,0
2015-12-31,40.243,40.871,40.044,40.093,72188,0
2016-01-04,39.481,39.611,38.745,38.911,113012,0
2016-01-05,38.94,38.94,37.563,38.231,67209,0
2016-01-06,37.758,37.947,37.119,37.601,88166,0
2016-01-07,36.833,37.01,36.124,36.222,113182,0
2016-01-08,36.34,36.34,35.256,35.386,114910,0
2016-01-11,35.64,35.828,34.962,35.582,107625,0
2016-01-12,35.828,35.937,34.854,35.296,83353,0
2016-01-13,35.465,35.631,33.574,33.769,101724,0
2016-01-14,34.027,35.138,33.484,34.655,110678,0
2016-01-15,33.554,34.774,32.769,34.704,75643,0
2016-01-19,34.962,34.962,33.71,34.075,205765,0
2016-01-20,33.69,35.128,33.08,34.744,106399,0
2016-01-21,34.774,35.386,34.143,34.578,92491,0
2016-01-22,35.157,35.759,34.341,34.893,101252,0
2016-01-25,34.499,34.626,33.593,34.281,150302,0
2016-01-26,34.479,35.947,34.42,35.897,142228,0
2016-01-27,35.729,36.192,35.07,35.207,88405,0
2016-01-28,35.69,35.838,35.031,35.621,79492,0
2016-01-29,35.867,36.893,32.588,36.715,48781,0
2016-02-01,36.35,37.029,36.104,36.783,65898,0
2016-02-02,36.272,36.695,35.867,36.36,94337,0
2016-02-03,36.813,36.813,35.256,36.202,49396,0
2016-02-04,36.114,36.567,35.877,36.292,86155,0
2016-02-05,36.172,36.883,36.036,36.558,103125,0
2016-02-08,36.026,36.903,35.739,36.685,42039,0
2016-02-09,36.162,36.951,36.085,36.469,43417,0
2016-02-10,36.715,36.971,36.007,36.823,89652,0
2016-02-11,36.162,37.119,36.016,36.665,48493,0
2016-02-12,36.893,37.888,36.893,37.601,58865,0
2016-02-16,38.095,38.261,37.296,37.967,92367,0
2016-02-17,38.27,38.27,37.376,37.611,214673,0
2016-02-18,37.68,37.897,36.903,37.069,79213,0
2016-02-19,36.903,37.129,36.528,36.883,88073,0
2016-02-22,37.159,37.947,36.933,37.738,140871,0
2016-02-23,35.366,40.508,35.366,38.666,297231,0
2016-02-24,38.901,39.541,37.68,39.501,211440,0
2016-02-25,39.541,39.799,37.986,39.501,171653,0
2016-02-26,39.501,41.632,39.501,41.563,244570,0
2016-02-29,41.73,42.902,41.493,42.783,228598,0
2016-03-01,43.216,44.33,43.216,43.946,190142,0
2016-03-02,43.856,44.408,41.673,42.508,235744,0
2016-03-03,42.261,44.152,42.261,43.532,212269,0
2016-03-04,43.591,44.162,42.991,43.265,204310,0
2016-03-07,43.108,45.227,43.031,45.107,211596,0
2016-03-08,44.694,44.694,42.571,43.548,245384,0
2016-03-09,43.657,44.594,43.657,44.28,199509,0
2016-03-10,44.3,44.654,43.43,43.943,253360,0
2016-03-11,44.328,44.426,43.124,43.43,137138,0
2016-03-14,43.35,43.853,43.026,43.46,76167,0
2016-03-15,43.202,43.202,42.452,43.026,72368,0
2016-03-16,42.818,43.903,42.63,43.736,108327,0
2016-03-17,43.706,45.631,43.706,45.503,296094,0
2016-03-18,45.75,46.244,45.107,46.015,306676,0
2016-03-21,45.889,46.234,45.182,45.937,194296,0
2016-03-22,45.641,45.907,44.604,44.803,115675,0
2016-03-23,44.604,44.843,43.775,43.824,126850,0
2016-03-24,43.726,44.15,42.728,44.13,179082,0
2016-03-28,44.357,44.51,43.657,44.11,85379,0
2016-03-29,44.17,45.267,43.893,45.247,159462,0
2016-03-30,45.621,47.36,45.267,46.273,172625,0
2016-03-31,46.214,46.303,45.532,46.075,108055,0
2016-04-01,45.562,46.392,45.237,46.155,84117,0
2016-04-04,46.175,46.382,45.237,45.257,101729,0
2016-04-05,44.853,45.433,44.703,44.823,63031,0
2016-04-06,44.891,45.405,44.16,44.989,70012,0
2016-04-07,44.594,45.057,43.647,44.674,70234,0
2016-04-08,45.067,45.7,44.783,45.057,43559,0
2016-04-11,45.247,45.8,44.793,45.067,48292,0
2016-04-12,44.901,45.552,44.763,44.843,71174,0
2016-04-13,45.009,46.165,44.15,46.025,126379,0
2016-04-14,45.976,46.343,45.385,46.273,82328,0
2016-04-15,46.353,47.281,46.26,46.915,125198,0
2016-04-18,46.778,47.091,46.479,46.648,72637,0
2016-04-19,46.943,47.626,46.788,46.953,69013,0
2016-04-20,46.708,47.063,46.333,46.333,57594,0
2016-04-21,46.293,46.856,46.065,46.135,69381,0
2016-04-22,46.293,46.748,46.115,46.499,75681,0
2016-04-25,46.333,46.558,45.038,45.415,76893,0
2016-04-26,48.544,48.544,45.581,46.402,242334,0
2016-04-27,46.402,48.299,45.366,48.159,313102,0
2016-04-28,48.12,48.977,47.744,47.813,94791,0
2016-04-29,47.616,48.77,47.121,47.783,89178,0
2016-05-02,47.873,48.574,47.023,48.425,82452,0
2016-05-03,47.863,48.664,47.166,47.674,99724,0
2016-05-04,47.37,48.42,46.934,46.983,88931,0
2016-05-05,47.131,48.326,46.698,46.885,114243,0
2016-05-06,46.856,47.39,46.708,47.171,133346,0
2016-05-09,47.251,47.685,46.597,46.767,141131,0
2016-05-10,46.865,49.171,46.787,48.783,234417,0
2016-05-11,48.773,49.635,47.434,49.299,216811,0
2016-05-12,49.436,49.774,48.882,49.565,143812,0
2016-05-13,49.535,49.853,48.932,48.972,100171,0
2016-05-16,49.466,50.586,48.962,50,112606,0
2016-05-17,50.308,51.693,50.049,50.812,157412,0
2016-05-18,50.546,52.092,50,51.296,119788,0
2016-05-19,51.03,51.139,50.188,50.526,100615,0
2016-05-20,50.642,51.028,50.318,50.941,136192,0
2016-05-23,50.872,51.753,50.576,51.326,76161,0
2016-05-24,51.603,53.295,51.376,53.225,117941,0
2016-05-25,53.315,53.622,52.426,52.553,123286,0
2016-05-26,52.711,53.165,52.387,52.701,56809,0
2016-05-27,52.562,52.851,51.822,52.523,142906,0
2016-05-31,52.791,53.415,52.466,52.771,81231,0
2016-06-01,52.771,53.195,52.094,52.96,71864,0
2016-06-02,52.921,53.524,52.681,53.524,59456,0
2016-06-03,53.534,53.662,52.861,53.285,131886,0
2016-06-06,53.652,53.988,53.355,53.789,102090,0
2016-06-07,53.938,54.255,53.484,53.749,116474,0
2016-06-08,53.819,55.778,53.819,55.343,127270,0
2016-06-09,54.838,54.848,54.26,54.681,118167,0
2016-06-10,54.315,54.701,53.036,54.226,69386,0
2016-06-13,53.978,54.731,53.652,53.73,61959,0
2016-06-14,53.514,54.058,53.078,53.524,105087,0
2016-06-15,53.869,55.265,53.869,54.452,115805,0
2016-06-16,54.008,54.746,53.474,54.631,63480,0
2016-06-17,54.799,55.275,53.948,54.641,110979,0
2016-06-20,55.245,55.786,54.957,55.096,95872,0
2016-06-21,55.343,55.724,54.78,55.305,77190,0
2016-06-22,55.591,55.621,54.721,54.948,54831,0
2016-06-23,55.522,56.896,55.353,56.55,106730,0
2016-06-24,54.107,56.056,52.771,54.957,121901,0
2016-06-27,54.157,54.948,52.436,53.069,158889,0
2016-06-28,53.889,54.137,52.701,52.871,85551,0
2016-06-29,53.405,54.305,52.97,54.216,81727,0
2016-06-30,54.472,55.552,53.819,55.552,193171,0
2016-07-01,55.392,56.224,55.392,55.838,76459,0
2016-07-05,55.452,55.917,54.412,54.848,119611,0
2016-07-06,53.415,55.061,51.179,54.462,135564,0
2016-07-07,54.838,56.748,54.838,56.6,132759,0
2016-07-08,56.867,57.946,56.847,57.422,123877,0
2016-07-11,57.866,58.993,57.252,58.202,76290,0
2016-07-12,57.766,58.37,56.936,57.946,195624,0
2016-07-13,58.046,58.241,56.728,57.154,114222,0
2016-07-14,57.481,57.976,56.689,56.906,76953,0
2016-07-15,57.232,57.422,56.244,57.005,90402,0
2016-07-18,56.748,57.53,56.501,57.055,86243,0
2016-07-19,55.402,55.502,52,53.908,304510,0
2016-07-20,54.127,54.612,53.574,54.512,124865,0
2016-07-21,54.432,55.577,53.889,54.335,102829,0
2016-07-22,54.127,54.577,53.117,53.225,182825,0
2016-07-25,53.097,53.335,51.822,51.94,351123,0
2016-07-26,56.402,60.498,54.701,59.538,665248,0
2016-07-27,60.161,62.08,59.785,61.417,246558,0
2016-07-28,60.843,61.338,59.845,60.201,79001,0
2016-07-29,59.954,60.449,59.38,59.557,104620,0
2016-08-01,59.518,60.191,58.6,59.905,170183,0
2016-08-02,59.885,60.765,59.064,59.083,65393,0
2016-08-03,59.183,59.895,58.795,59.054,75255,0
2016-08-04,58.895,59.557,58.49,58.668,82579,0
2016-08-05,58.875,59.737,58.261,59.479,95419,0
2016-08-08,59.479,59.479,58.934,59.202,52922,0
2016-08-09,59.429,59.751,57.884,58.004,74846,0
2016-08-10,57.994,58.399,57.091,58.229,164194,0
2016-08-11,58.17,59.168,57.884,58.469,113316,0
2016-08-12,58.429,58.824,57.131,57.209,128315,0
2016-08-15,57.141,58.092,57.101,58.044,107356,0
2016-08-16,57.934,58.044,57.131,57.834,119317,0
2016-08-17,57.824,58.024,56.636,57.369,92935,0
2016-08-18,57.576,58.369,57.081,58.279,94940,0
2016-08-19,58.259,59.202,58.127,58.618,128610,0
2016-08-22,58.549,59.212,58.102,59.044,152402,0
2016-08-23,59.173,61.926,59.173,59.658,142640,0
2016-08-24,59.459,59.925,59.014,59.449,73701,0
2016-08-25,59.449,59.746,58.696,59.449,77831,0
2016-08-26,59.578,59.896,58.794,59.429,137037,0
2016-08-29,59.35,59.718,59.174,59.449,66381,0
2016-08-30,59.409,59.459,59.123,59.439,51819,0
2016-08-31,59.202,59.429,58.18,58.259,48638,0
2016-09-01,58.449,58.449,57.566,58.004,75307,0
2016-09-02,58.359,58.784,57.546,58.339,107000,0
2016-09-06,58.449,59.192,58.259,58.696,90055,0
2016-09-07,58.589,58.589,57.269,57.646,133042,0
2016-09-08,57.665,57.877,56.685,56.912,103154,0
2016-09-09,56.665,56.665,54.792,54.832,87520,0
2016-09-12,54.763,55.852,54.715,55.713,73645,0
2016-09-13,55.079,55.852,54.773,55.163,112841,0
2016-09-14,55.099,55.625,54.638,55.009,96222,0
2016-09-15,54.931,56.297,54.444,56.239,74969,0
2016-09-16,56.327,56.347,55.198,55.901,275760,0
2016-09-19,55.981,56.596,55.516,56.327,53715,0
2016-09-20,56.436,56.436,54.564,55.941,111161,0
2016-09-21,55.882,57.814,55.882,57.694,106317,0
2016-09-22,58.209,58.904,57.934,58.539,134479,0
2016-09-23,58.269,58.269,57.409,57.527,59960,0
2016-09-26,57.269,57.994,56.991,57.071,62740,0
2016-09-27,57.001,57.656,56.302,57.518,59393,0
2016-09-28,57.369,58.814,57.369,58.814,81176,0
2016-09-29,58.706,59.4,57.804,58.449,77383,0
2016-09-30,58.874,59.568,58.539,59.33,89562,0
2016-10-03,58.814,59.479,58.618,58.745,79327,0
2016-10-04,58.696,59.459,58.004,58.044,66365,0
2016-10-05,58.539,59.044,58.16,58.219,105378,0
2016-10-06,58.063,58.864,56.912,58.725,44602,0
2016-10-07,58.944,58.954,57.734,57.764,50970,0
2016-10-10,58.269,59.202,57.974,58.239,42022,0
2016-10-11,58.269,58.459,57.269,57.468,47540,0
2016-10-12,57.834,58.16,55.743,57.834,45089,0
2016-10-13,57.219,58.029,56.735,57.586,93523,0
2016-10-14,57.994,59.073,57.994,58.359,42498,0
2016-10-17,58.449,58.824,57.974,58.319,25823,0
2016-10-18,59.153,59.153,57.844,58.569,46899,0
2016-10-19,58.599,60.153,58.063,59.39,95465,0
2016-10-20,59.044,59.826,58.365,58.677,36461,0
2016-10-21,58.219,59.192,57.794,59.083,46147,0
2016-10-24,59.153,60.439,59.153,59.728,146232,0
2016-10-25,57.329,57.703,54.118,54.384,314589,0
2016-10-26,53.494,54.208,51.61,53.049,184289,0
2016-10-27,53.434,53.434,52.7,53.305,76616,0
2016-10-28,53.454,54.399,53.454,53.81,61935,0
2016-10-31,53.82,55.188,53.76,54.861,133694,0
2016-11-01,54.96,56.284,53.76,54.534,225065,0
2016-11-02,54.365,54.693,53.126,53.88,136977,0
2016-11-03,54.099,54.474,52.385,53.77,61917,0
2016-11-04,53.702,55.029,53.504,54.356,66666,0
2016-11-07,55.496,55.536,54.375,55.059,117138,0
2016-11-08,55.069,55.883,54.321,55.109,131399,0
2016-11-09,59.15,65.086,59.15,63.994,619594,0
2016-11-10,64.391,65.096,62.554,62.764,337798,0
2016-11-11,62.794,63.874,61.572,63.648,229619,0
2016-11-14,64.164,66.655,64.044,65.613,195283,0
2016-11-15,65.653,66.318,64.739,66.04,163788,0
2016-11-16,65.454,66.695,65.245,66.586,99662,0
2016-11-17,66.685,67.439,65.156,65.176,199666,0
2016-11-18,65.474,65.474,63.408,63.518,219072,0
2016-11-21,63.548,64.668,62.764,63.012,309093,0
2016-11-22,63.338,63.827,62.932,63.717,229713,0
2016-11-23,63.844,65.434,63.538,65.375,271355,0
2016-11-25,65.741,67.221,65.414,67.221,110596,0
2016-11-28,67.568,68.104,66.208,66.526,240730,0
2016-11-29,66.367,66.774,65.781,66.416,162489,0
2016-11-30,67.161,67.161,65.682,65.821,120251,0
2016-12-01,65.881,67.558,65.881,66.546,221271,0
2016-12-02,66.466,67.439,65.931,66.115,216161,0
2016-12-05,66.764,66.962,64.799,66.248,138453,0
2016-12-06,66.347,67.787,65.9,67.607,80703,0
2016-12-07,67.607,69.763,67.156,69.603,154635,0
2016-12-08,70.309,71.355,69.633,70.099,141649,0
2016-12-09,70.468,70.954,67.707,68.919,236391,0
2016-12-12,68.501,68.879,66.952,67.509,139249,0
2016-12-13,68.094,68.094,66.198,66.665,163927,0
2016-12-14,66.745,66.844,64.987,65.136,145250,0
2016-12-15,64.869,65.076,63.081,63.25,372436,0
2016-12-16,63.031,63.657,62.018,62.188,476023,0
2016-12-19,62.684,63.309,61.742,63.151,166615,0
2016-12-20,67.529,68.919,65.583,67.351,300022,0
2016-12-21,67.39,68.561,66.268,66.377,117146,0
2016-12-22,66.725,67.757,65.584,67.42,123201,0
2016-12-23,67.41,67.69,66.904,67.41,67085,0
2016-12-27,67.737,68.054,67.091,67.797,53884,0
2016-12-28,67.817,68.472,66.526,66.695,66788,0
2016-12-29,66.665,67.519,66.665,67.479,55573,0
2016-12-30,67.261,67.321,66.655,66.972,96948,0
2017-01-03,67.897,68.839,67.131,68.044,113504,0
2017-01-04,68.521,69.232,67.657,69.037,148243,0
2017-01-05,68.78,69.733,66.972,67.301,139306,0
2017-01-06,67.687,68.433,66.695,67.181,173978,0
2017-01-09,67.062,67.062,65.761,66,179517,0
2017-01-10,66.02,67.627,65.533,67.081,163184,0
2017-01-11,67.261,67.687,66.672,67.469,75172,0
2017-01-12,67.577,67.577,65.166,65.801,73894,0
2017-01-13,66.05,66.615,65.662,66.436,128180,0
2017-01-17,66.337,66.695,65.43,65.761,81117,0
2017-01-18,66.08,67.335,64.56,67.091,73955,0
2017-01-19,67.311,68.71,65.365,66.228,103261,0
2017-01-20,66.456,67.499,66.178,66.754,100563,0
2017-01-23,66.586,67.271,65.871,66.446,70738,0
2017-01-24,66.834,68.77,66.536,68.462,100928,0
2017-01-25,69.187,70.546,68.71,70.219,232693,0
2017-01-26,69.981,70.224,68.71,69.683,123530,0
2017-01-27,69.931,70.914,69.246,70.606,92329,0
2017-01-30,70.299,70.299,68.323,69.513,166608,0
2017-01-31,69.147,69.951,68.134,69.474,239870,0
2017-02-01,70.179,70.795,69.474,70.487,193287,0
2017-02-02,70.388,70.686,69.518,70.606,145061,0
2017-02-03,71.202,71.38,70.239,71.341,153283,0
2017-02-06,71.202,71.341,70.696,70.864,112968,0
2017-02-07,71.192,71.599,70.368,71.49,197191,0
2017-02-08,71.47,71.47,70.02,70.249,107404,0
2017-02-09,70.448,71.53,70.159,70.765,80610,0
2017-02-10,71.331,71.768,70.745,71.719,74833,0
2017-02-13,72.215,72.309,70.904,71.51,81131,0
2017-02-14,71.102,71.539,70.378,71.36,80752,0
2017-02-15,71.014,71.43,70.388,71.36,113522,0
2017-02-16,71.43,71.5,70.458,71.45,88498,0
2017-02-17,71.282,71.927,69.723,69.941,216197,0
2017-02-21,70.408,72.84,68.69,69.067,218606,0
2017-02-22,68.74,68.939,64.869,65.047,380502,0
2017-02-23,65.384,65.384,62.902,63.18,254949,0
2017-02-24,62.505,63.717,61.865,63.319,212956,0
2017-02-27,63.071,65.116,62.852,64.869,140880,0
2017-02-28,64.878,65.28,62.298,62.694,192089,0
2017-03-01,63.737,64.48,62.475,62.744,218233,0
2017-03-02,62.495,62.833,61.617,61.8,213845,0
2017-03-03,62.008,63.002,61.652,62.872,157229,0
2017-03-06,62.684,63.691,61.386,62.694,140870,0
2017-03-07,62.804,63.061,61.968,62.862,142420,0
2017-03-08,63.141,63.141,62.297,62.514,122210,0
2017-03-09,62.734,62.734,60.068,60.357,157146,0
2017-03-10,60.685,61.281,60.018,60.944,90710,0
2017-03-13,60.824,61.75,60.307,60.794,72263,0
2017-03-14,60.645,61.198,59.591,60.675,109527,0
2017-03-15,60.894,62.326,60.745,62.057,88424,0
2017-03-16,62.306,62.415,61.65,61.997,94726,0
2017-03-17,61.848,62.584,61.64,62.237,244477,0
2017-03-20,62.117,62.614,61.76,61.917,78478,0
2017-03-21,62.147,62.147,59.87,59.959,140683,0
2017-03-22,59.949,60.506,58.686,60.198,164970,0
2017-03-23,60.178,60.705,59.298,60.655,88389,0
2017-03-24,60.755,62.247,60.357,60.735,111281,0
2017-03-27,60.009,60.407,59.005,59.631,117192,0
2017-03-28,59.83,60.038,59.065,59.512,225807,0
2017-03-29,59.322,61.202,58.945,60.715,123878,0
2017-03-30,60.914,61.907,60.745,61.77,91673,0
2017-03-31,61.66,62.127,61.033,61.148,133534,0
2017-04-03,61.5,61.755,59.591,59.989,106869,0
2017-04-04,59.641,60.536,59.641,60.437,82158,0
2017-04-05,60.755,61.58,59.661,60.397,151576,0
2017-04-06,60.467,61.78,60.332,61.47,76967,0
2017-04-07,61.45,62.077,60.6,61.858,150827,0
2017-04-10,61.917,62.559,61.272,61.411,92943,0
2017-04-11,61.252,62.167,60.789,62.057,78528,0
2017-04-12,61.888,61.888,60.208,60.238,75376,0
2017-04-13,60.108,60.695,59.671,59.681,80752,0
2017-04-17,59.84,60.277,59.591,59.929,124942,0
2017-04-18,59.78,60.427,59.283,60.337,179859,0
2017-04-19,60.715,61.47,59.9,60.477,121274,0
2017-04-20,60.745,63.529,59.91,63.221,216908,0
2017-04-21,63.191,63.191,60.874,61.341,212880,0
2017-04-24,62.624,63.499,62.172,62.982,145413,0
2017-04-25,63.389,66.283,63.389,64.96,132830,0
2017-04-26,64.96,65.11,62.942,63.022,165565,0
2017-04-27,63.121,63.916,62.564,63.469,128092,0
2017-04-28,63.569,63.589,62.494,62.992,111500,0
2017-05-01,63.369,64.176,62.942,63.649,134195,0
2017-05-02,63.708,63.991,62.912,63.519,96754,0
2017-05-03,63.339,63.529,61.67,61.917,114257,0
2017-05-04,62.306,62.604,61.023,61.838,115747,0
2017-05-05,61.957,63.081,60.924,61.818,76797,0
2017-05-08,61.54,62.514,60.924,62.097,101759,0
2017-05-09,62.177,62.177,59.816,60.115,149992,0
2017-05-10,60.085,60.085,58.72,59.538,146673,0
2017-05-11,59.308,59.538,58.222,58.76,176714,0
2017-05-12,58.542,58.83,56.52,56.64,198638,0
2017-05-15,56.738,58.109,56.738,57.446,149143,0
2017-05-16,57.506,57.934,57.246,57.546,144641,0
2017-05-17,56.768,58.203,55.972,55.992,185234,0
2017-05-18,55.773,56.137,55.135,55.165,230658,0
2017-05-19,55.693,57.466,55.693,56.928,167213,0
2017-05-22,57.078,57.296,55.763,55.962,103890,0
2017-05-23,56.181,56.46,55.454,55.972,181756,0
2017-05-24,55.972,56.48,54.787,55.743,145724,0
2017-05-25,55.912,55.997,55.33,55.624,97209,0
2017-05-26,55.454,56.27,55.295,55.703,114001,0
2017-05-30,55.484,56.59,55.116,55.265,144335,0
2017-05-31,55.344,55.812,52.142,55.743,108901,0
2017-06-01,55.792,56.52,55.574,55.773,215955,0
2017-06-02,55.872,56.818,55.364,56.221,111291,0
2017-06-05,56.25,56.55,55.743,55.942,90735,0
2017-06-06,55.594,56.888,55.479,56.57,102114,0
2017-06-07,56.699,57.416,55.862,56.34,94483,0
2017-06-08,56.39,56.798,56.201,56.5,124982,0
2017-06-09,56.57,59.936,56.57,59.03,285109,0
2017-06-12,59.06,59.477,58.242,58.592,90670,0
2017-06-13,58.572,58.867,57.934,58.372,72688,0
2017-06-14,58.372,58.592,57.779,58.242,87906,0
2017-06-15,57.764,58.332,57.556,57.924,65921,0
2017-06-16,57.526,58.034,57.286,57.616,183356,0
2017-06-19,57.884,58.163,57.266,57.714,66863,0
2017-06-20,57.436,57.436,56.112,56.6,65819,0
2017-06-21,56.52,56.778,54.876,55.006,116922,0
2017-06-22,55.086,55.554,54.538,54.627,94110,0
2017-06-23,54.657,55.384,53.821,55.354,331345,0
2017-06-26,55.414,56.201,54.622,55.205,71643,0
2017-06-27,55.364,55.364,53.97,54.02,202870,0
2017-06-28,54.329,55.394,54.329,54.548,177562,0
2017-06-29,54.637,55.215,53.567,54.757,131543,0
2017-06-30,54.876,55.822,54.518,55.235,107521,0
2017-07-03,55.265,56.002,55.056,55.175,74513,0
2017-07-05,55.066,57.265,54.336,55.126,106449,0
2017-07-06,54.677,55.126,53.522,53.761,186262,0
2017-07-07,54.01,54.608,53.522,54.418,112881,0
2017-07-10,54.428,55.135,53.9,54.408,95838,0
2017-07-11,54.498,55.135,53.582,54.119,118376,0
2017-07-12,54.528,55.624,54.528,55.245,130316,0
2017-07-13,55.235,55.723,54.398,55.334,81910,0
2017-07-14,55.374,55.902,55.374,55.653,86043,0
2017-07-17,55.554,56.032,54.986,55.305,82674,0
2017-07-18,55.225,55.792,54.817,54.916,103949,0
2017-07-19,54.966,56.39,54.966,56.3,78486,0
2017-07-20,56.022,57.824,55.205,55.384,89508,0
2017-07-21,55.524,56.142,54.578,55.245,92885,0
2017-07-24,55.215,55.668,54.299,55.026,174169,0
2017-07-25,49.618,51.091,47.148,50.713,739904,0
2017-07-26,50.673,51.784,48.303,49.289,591037,0
2017-07-27,49.399,51.879,49.374,51.759,205510,0
2017-07-28,51.521,51.639,49.797,49.867,166640,0
2017-07-31,49.897,50.395,49.657,50.066,177732,0
2017-08-01,50.345,50.663,48.861,48.911,153315,0
2017-08-02,48.801,49.16,47.516,48.014,229060,0
2017-08-03,48.004,48.303,46.948,47.178,199811,0
2017-08-04,47.288,48.682,47.008,48.253,142322,0
2017-08-07,48.263,48.46,47.596,47.805,100231,0
2017-08-08,47.706,48.542,46.978,47.068,219711,0
2017-08-09,46.889,47.228,45.671,46.21,187355,0
2017-08-10,45.95,46.684,45.691,46.31,158364,0
2017-08-11,46.3,47.358,46.26,46.839,277303,0
2017-08-14,47.118,48.126,47.118,48.056,182639,0
2017-08-15,48.126,48.296,47.467,47.597,159908,0
2017-08-16,47.807,48.465,47.582,47.757,120948,0
2017-08-17,47.657,47.657,46.03,46.04,89005,0
2017-08-18,45.691,46.819,45.611,46.439,155517,0
2017-08-21,46.419,46.938,46.06,46.499,88499,0
2017-08-22,46.579,47.138,46.28,46.38,87919,0
2017-08-23,46.13,46.859,46.01,46.589,119612,0
2017-08-24,46.839,46.839,46.32,46.419,57598,0
2017-08-25,46.579,47.228,46.39,47.108,86114,0
2017-08-28,47.437,47.547,46.978,47.268,150760,0
2017-08-29,46.958,47.338,46.07,47.188,127956,0
2017-08-30,47.218,49.244,47.068,48.775,186784,0
2017-08-31,49.174,50.032,48.885,49.583,233361,0
2017-09-01,49.743,50.332,48.835,49.274,101780,0
2017-09-05,48.984,49.102,47.178,47.907,155829,0
2017-09-06,48.076,48.885,47.907,48.086,135423,0
2017-09-07,47.927,48.206,47.418,47.947,172566,0
2017-09-08,47.887,48.705,47.462,48.585,154597,0
2017-09-11,49.014,49.114,48.046,48.565,95845,0
2017-09-12,48.765,49.638,48.605,49.384,98128,0
2017-09-13,49.384,50.808,48.955,50.412,132970,0
2017-09-14,50.382,50.691,49.693,50.561,104810,0
2017-09-15,50.671,51.834,50.102,51.05,173392,0
2017-09-18,51.16,51.759,50.851,51.589,154445,0
2017-09-19,51.619,53.216,51.4,52.767,156630,0
2017-09-20,53.076,53.076,51.949,52.607,111511,0
2017-09-21,52.647,53.126,52.198,52.757,94787,0
2017-09-22,52.887,53.595,52.887,53.396,115403,0
2017-09-25,53.486,54.983,53.486,54.953,154415,0
2017-09-26,55.063,56.29,54.693,55.442,280969,0
2017-09-27,55.691,56.799,55.008,56.33,208757,0
2017-09-28,56.21,56.829,55.691,56.749,116319,0
2017-09-29,56.809,56.949,55.681,55.901,96093,0
2017-10-02,53.396,53.995,51.425,52.398,269687,0
2017-10-03,57.338,57.338,53.186,54.723,313696,0
2017-10-04,54.843,54.893,53.875,53.955,92229,0
2017-10-05,53.935,54.708,53.615,53.665,121528,0
2017-10-06,53.426,53.775,52.518,52.627,171614,0
2017-10-09,52.897,53.915,52.009,52.208,120373,0
2017-10-10,52.508,53.346,52.068,52.238,84484,0
2017-10-11,52.438,52.448,51.889,52.088,78879,0
2017-10-12,51.959,52.228,51.629,52.068,78701,0
2017-10-13,53.086,53.086,51.48,51.709,87105,0
2017-10-16,51.919,52.987,51.779,51.949,62585,0
2017-10-17,51.949,52.208,51.07,51.39,69956,0
2017-10-18,51.589,52.088,51.1,51.889,74405,0
2017-10-19,51.52,51.549,50.811,51.52,58510,0
2017-10-20,51.849,52.468,51.49,52.168,73935,0
2017-10-23,52.198,52.348,50.372,52.088,107737,0
2017-10-24,52.148,55.362,49.753,50.072,295356,0
2017-10-25,49.364,51.52,48.346,50.941,224273,0
2017-10-26,50.561,52.328,49.988,51.19,127148,0
2017-10-27,51.36,52.251,50.197,52.009,201822,0
2017-10-30,52.682,53.841,51.26,51.47,123023,0
2017-10-31,51.609,52.637,51.537,51.849,117545,0
2017-11-01,51.989,52.242,50.671,51.1,92686,0
2017-11-02,51.09,51.729,50.661,51.38,96819,0
2017-11-03,51.37,51.809,50.971,51.709,120824,0
2017-11-06,51.959,52.418,51.09,52.138,94217,0
2017-11-07,52.298,53.067,51.849,52.168,145929,0
2017-11-08,52.039,52.148,50.851,51.31,189677,0
2017-11-09,50.961,52.118,50.736,51.28,183793,0
2017-11-10,51.14,52.64,50.71,52.58,213446,0
