Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.704,19.816,19.492,19.749,16980,0
2005-02-28,19.779,19.779,19.605,19.649,16303,0
2005-03-01,19.757,19.757,19.055,19.306,58874,0
2005-03-02,19.322,19.588,19.116,19.216,105606,0
2005-03-03,19.415,19.415,19.2,19.399,41548,0
2005-03-04,19.552,19.779,19.254,19.77,50015,0
2005-03-07,19.77,19.787,19.626,19.779,70915,0
2005-03-08,19.665,19.779,19.293,19.322,23985,0
2005-03-09,19.492,19.854,19.361,19.588,65013,0
2005-03-10,19.543,19.823,18.639,19.802,76965,0
2005-03-11,19.605,19.741,19.512,19.641,67106,0
2005-03-14,19.725,20.524,19.665,20.463,195887,0
2005-03-15,20.539,21.368,19.832,20.119,198695,0
2005-03-16,19.846,20.599,19.672,20.5,69053,0
2005-03-17,20.258,20.874,20.258,20.767,60767,0
2005-03-18,20.516,20.844,20.161,20.539,102997,0
2005-03-21,20.548,20.624,20.539,20.624,18839,0
2005-03-22,20.775,20.844,20.48,20.539,102609,0
2005-03-23,20.844,20.844,20.48,20.662,41396,0
2005-03-24,20.921,21.431,20.494,21.134,169007,0
2005-03-28,21.3,21.68,20.928,21.605,143301,0
2005-03-29,21.68,21.68,20.761,20.896,68986,0
2005-03-30,21.057,21.614,21.057,21.453,73590,0
2005-03-31,21.614,21.68,21.149,21.361,131812,0
2005-04-01,21.377,21.377,20.516,20.698,104833,0
2005-04-04,20.539,21.68,20.524,21.614,156877,0
2005-04-05,21.657,21.657,21.465,21.573,88967,0
2005-04-06,20.086,21.21,19.164,20.767,518124,0
2005-04-07,20.662,20.979,20.539,20.852,96431,0
2005-04-08,20.934,21.249,20.744,21.249,51361,0
2005-04-11,21.267,21.284,20.675,21.234,71271,0
2005-04-12,21.3,21.827,21.003,21.671,273095,0
2005-04-13,21.755,21.984,21.348,21.68,150339,0
2005-04-14,21.72,21.755,21.261,21.65,116733,0
2005-04-15,21.689,21.689,20.388,20.607,140596,0
2005-04-18,20.456,20.539,19.953,20.002,131883,0
2005-04-19,19.915,20.571,19.915,20.571,104543,0
2005-04-20,20.539,20.913,19.56,20.472,156332,0
2005-04-21,20.675,20.874,20.22,20.874,50006,0
2005-04-22,23.135,24.336,22.823,23.949,865422,0
2005-04-25,24.358,25.714,24.031,25.194,263417,0
2005-04-26,25.258,26.014,24.289,24.533,345329,0
2005-04-27,24.412,24.769,23.772,24.258,258305,0
2005-04-28,24.475,25.12,23.704,24.137,116013,0
2005-04-29,24.625,24.754,23.666,24.031,114274,0
2005-05-02,24.213,25.903,24.206,25.825,329610,0
2005-05-03,25.825,25.98,24.761,24.906,207469,0
2005-05-04,25.143,25.727,24.648,25.575,147779,0
2005-05-05,25.479,25.552,24.725,24.997,148743,0
2005-05-06,25.087,25.454,24.883,25.081,71983,0
2005-05-09,25.27,25.479,24.837,25.104,237872,0
2005-05-10,25.27,25.775,24.691,25.081,250602,0
2005-05-11,25.258,25.264,24.792,25.066,115582,0
2005-05-12,25.027,25.484,24.617,25.258,222349,0
2005-05-13,25.258,25.775,24.739,25.015,140671,0
2005-05-16,24.16,25.006,22.823,25.006,505137,0
2005-05-17,25.015,25.15,24.017,25.15,141184,0
2005-05-18,25.18,26.739,24.487,25.484,264066,0
2005-05-19,25.484,25.484,24.572,25.104,62181,0
2005-05-20,25.163,25.705,24.906,25.514,191716,0
2005-05-23,25.505,27.577,25.505,26.9,346167,0
2005-05-24,26.93,26.93,26.072,26.557,278000,0
2005-05-25,26.625,26.739,26.26,26.351,96529,0
2005-05-26,26.597,26.678,26.36,26.678,192948,0
2005-05-27,26.678,26.739,26.23,26.509,84003,0
2005-05-31,26.625,28.146,25.402,25.796,353891,0
2005-06-01,26.137,26.991,24.481,25.949,428539,0
2005-06-02,25.986,26.474,25.628,25.933,191667,0
2005-06-03,26.056,27.241,26.056,26.793,211476,0
2005-06-06,27.06,28.058,26.861,27.388,210040,0
2005-06-07,27.522,27.849,27.127,27.599,115374,0
2005-06-08,27.767,28.132,27.141,27.735,110148,0
2005-06-09,27.767,28.072,27.34,28.041,74921,0
2005-06-10,28.041,28.67,27.53,27.933,78082,0
2005-06-13,28.239,28.306,27.805,27.973,64177,0
2005-06-14,28.52,28.777,28.146,28.453,99351,0
2005-06-15,27.027,28.869,27.008,28.231,280291,0
2005-06-16,28.275,28.488,27.925,28.231,203944,0
2005-06-17,28.375,28.512,28.099,28.405,63506,0
2005-06-20,28.125,28.529,27.834,28.178,83204,0
2005-06-21,28.231,29.03,27.94,28.945,119809,0
2005-06-22,29.256,29.639,28.644,29.03,95591,0
2005-06-23,29.197,29.639,28.756,29.013,66725,0
2005-06-24,29.234,29.273,27.691,28.579,209797,0
2005-06-27,28.644,28.644,27.613,28.512,107610,0
2005-06-28,28.512,29.471,27.463,28.694,110071,0
2005-06-29,28.718,29.157,28.567,28.907,51973,0
2005-06-30,28.983,29.181,28.314,28.353,55520,0
2005-07-01,28.495,29.508,28.099,29.256,93907,0
2005-07-05,29.289,30.194,28.937,30.194,83743,0
2005-07-06,30.223,31.259,29.895,30.963,154476,0
2005-07-07,31.038,31.038,30.05,30.14,113015,0
2005-07-08,30.392,30.392,29.088,29.433,152525,0
2005-07-11,29.281,30.52,29.137,29.714,127405,0
2005-07-12,29.684,30.739,29.066,30.444,162372,0
2005-07-13,30.444,30.618,29.948,30.412,114718,0
2005-07-14,30.618,31.046,29.86,30.216,73984,0
2005-07-15,30.094,30.508,30.094,30.254,77092,0
2005-07-18,30.762,30.81,29.174,29.479,184200,0
2005-07-19,29.668,29.965,29.214,29.684,87512,0
2005-07-20,29.707,29.888,28.678,29.888,132397,0
2005-07-21,30.041,30.383,29.31,29.492,79731,0
2005-07-22,29.714,31.129,29.553,30.998,151815,0
2005-07-25,30.998,30.998,29.105,29.783,179834,0
2005-07-26,29.676,29.676,28.869,28.975,160057,0
2005-07-27,29.013,29.35,28.945,29.174,91221,0
2005-07-28,29.35,29.363,28.877,29.114,167575,0
2005-07-29,29.114,29.623,27.691,28.907,258029,0
2005-08-01,28.975,30.412,28.809,30.171,334574,0
2005-08-02,30.254,30.42,29.881,30.399,184985,0
2005-08-03,30.429,30.429,30.057,30.299,110605,0
2005-08-04,30.01,30.102,28.792,28.937,88816,0
2005-08-05,28.869,28.969,28.117,28.314,129898,0
2005-08-08,28.587,29.561,28.252,29.241,137404,0
2005-08-09,29.615,29.721,28.635,28.945,105867,0
2005-08-10,29.143,29.197,27.866,27.947,125770,0
2005-08-11,27.882,28.199,27.508,27.767,142619,0
2005-08-12,27.538,27.973,27.538,27.882,52847,0
2005-08-15,27.742,28.405,27.279,27.683,129471,0
2005-08-16,27.569,27.767,26.9,27.098,127283,0
2005-08-17,26.815,27.074,25.454,26.1,437540,0
2005-08-18,25.811,25.933,25.583,25.72,128658,0
2005-08-19,25.789,25.986,25.696,25.881,104682,0
2005-08-22,25.749,25.865,25.346,25.72,117354,0
2005-08-23,24.313,25.484,23.324,24.648,548595,0
2005-08-24,24.625,25.598,24.191,25.225,190174,0
2005-08-25,25.258,25.538,24.603,25.05,110025,0
2005-08-26,24.974,25.258,24.657,24.782,66174,0
2005-08-29,24.64,25.484,24.625,25.286,132664,0
2005-08-30,25.225,25.27,24.817,24.966,145459,0
2005-08-31,24.906,25.538,24.313,25.163,154282,0
2005-09-01,25.163,25.591,25.074,25.484,121399,0
2005-09-02,25.53,25.865,25.354,25.606,94473,0
2005-09-06,25.735,26.411,25.652,26.411,331135,0
2005-09-07,26.398,26.709,25.98,26.23,105491,0
2005-09-08,26.283,26.426,25.924,26.213,67787,0
2005-09-09,26.078,26.343,25.782,26.276,106281,0
2005-09-12,26.246,26.426,25.903,26.116,105971,0
2005-09-13,26.131,26.131,25.865,26.031,77568,0
2005-09-14,26.039,26.26,25.865,26.252,216525,0
2005-09-15,26.246,26.246,25.865,25.924,47021,0
2005-09-16,26.078,26.246,25.874,26.145,68203,0
2005-09-19,26,26.078,25.848,26,28506,0
2005-09-20,26.092,26.092,24.921,25.143,115422,0
2005-09-21,25.015,25.157,24.89,25.074,108670,0
2005-09-22,24.921,25.143,24.289,24.921,159250,0
2005-09-23,25.087,26.419,24.929,26.161,120229,0
2005-09-26,26.246,26.246,25.591,25.789,108923,0
2005-09-27,25.933,26.246,25.705,26.124,63215,0
2005-09-28,25.964,26.246,25.369,25.49,134748,0
2005-09-29,25.471,26.039,25.369,26.039,49899,0
2005-09-30,25.972,26.299,25.705,26.276,54266,0
2005-10-03,26.23,26.405,25.949,26.311,194708,0
2005-10-04,26.283,27.866,26.191,26.893,314101,0
2005-10-05,26.822,27.173,26.213,26.678,146208,0
2005-10-06,26.747,26.747,26.252,26.709,99951,0
2005-10-07,26.778,26.913,26.597,26.722,36244,0
2005-10-10,27.211,27.396,26.876,27.226,104486,0
2005-10-11,27.287,27.37,26.382,26.509,148321,0
2005-10-12,26.398,26.837,26.246,26.36,125411,0
2005-10-13,26.246,26.246,25.112,25.333,110572,0
2005-10-14,25.583,26.36,25.49,26.36,65050,0
2005-10-17,26.55,26.678,25.241,26.108,48740,0
2005-10-18,26.137,26.17,25.758,26.023,35330,0
2005-10-19,25.735,26.722,25.479,26.722,49327,0
2005-10-20,26.815,27.577,25.416,26.23,115678,0
2005-10-21,26.343,26.739,25.49,26.213,182317,0
2005-10-24,26.299,26.837,26.199,26.526,185507,0
2005-10-25,26.426,26.662,25.394,26.625,106902,0
2005-10-26,26.747,27.62,26.276,27.06,163788,0
2005-10-27,27.068,27.362,26.893,27.051,167924,0
2005-10-28,27.098,27.156,26.382,26.95,66445,0
2005-10-31,27.106,28.481,27.008,28.072,386581,0
2005-11-01,28.146,28.945,27.66,28.663,314953,0
2005-11-02,28.726,30.207,28.726,29.744,318843,0
2005-11-03,30.041,30.42,29.888,30.367,150879,0
2005-11-04,30.429,30.429,30.216,30.412,88580,0
2005-11-07,30.998,33.137,30.52,33.122,775404,0
2005-11-08,33.395,33.645,32.34,32.878,264696,0
2005-11-09,33.093,33.093,32.201,32.467,217538,0
2005-11-10,32.712,32.75,32.454,32.672,168876,0
2005-11-11,32.901,33.852,32.712,33.601,276179,0
2005-11-14,34.231,34.521,30.508,31.281,556971,0
2005-11-15,30.658,30.71,27.76,28.459,969197,0
2005-11-16,28.185,29.956,28.178,29.545,331742,0
2005-11-17,29.652,30.085,29.652,29.866,128921,0
2005-11-18,30.131,30.392,29.441,29.631,169013,0
2005-11-21,29.425,30.238,28.551,30.147,277032,0
2005-11-22,30.202,31.153,30.202,31.098,166890,0
2005-11-23,31.129,31.129,29.433,29.843,126262,0
2005-11-25,29.592,29.888,28.593,29.105,92128,0
2005-11-28,28.066,29.948,27.538,29.394,308264,0
2005-11-29,29.517,30.542,29.517,30.338,153915,0
2005-11-30,30.46,30.679,29.935,30.627,151588,0
2005-12-01,30.954,31.868,30.718,31.557,185232,0
2005-12-02,31.836,31.875,31.167,31.57,81463,0
2005-12-05,33.03,33.03,32.169,32.332,320205,0
2005-12-06,32.68,32.871,31.958,32.002,171349,0
2005-12-07,32.248,32.422,31.799,31.945,137055,0
2005-12-08,32.15,32.376,31.646,31.82,73546,0
2005-12-09,31.953,32.643,31.953,32.361,68833,0
2005-12-12,32.636,32.672,31.761,31.921,176830,0
2005-12-13,32.169,32.169,31.401,31.929,153461,0
2005-12-14,31.746,32.011,31.729,31.828,70875,0
2005-12-15,31.828,31.859,30.823,31.195,138333,0
2005-12-16,31.153,31.273,30.81,31.189,127953,0
2005-12-19,31.061,31.335,29.929,30.473,206772,0
2005-12-20,30.542,31.945,30.452,31.478,131132,0
2005-12-21,31.524,32.232,31.401,31.868,107828,0
2005-12-22,31.799,32.103,31.598,31.791,88028,0
2005-12-23,31.641,32.703,31.641,32.143,61719,0
2005-12-27,32.368,32.68,31.57,31.698,101045,0
2005-12-28,31.59,31.912,31.59,31.715,58366,0
2005-12-29,31.661,32.552,31.607,32.192,78507,0
2005-12-30,31.994,32.15,30.862,31.517,188502,0
2006-01-03,31.661,31.737,30.885,30.998,246586,0
2006-01-04,31.234,31.563,31.075,31.441,117385,0
2006-01-05,31.598,32.39,31.486,32.284,125647,0
2006-01-06,32.3,33.625,32.3,33.16,221709,0
2006-01-09,32.878,33.996,32.712,33.175,219461,0
2006-01-10,33.496,33.852,33.007,33.472,110369,0
2006-01-11,33.357,33.524,32.978,33.297,201117,0
2006-01-12,33.487,35.83,33.244,35.52,340205,0
2006-01-13,34.042,34.756,31.075,31.54,868970,0
2006-01-17,31.153,31.782,30.171,31.425,401658,0
2006-01-18,31.16,31.641,30.603,31.394,123214,0
2006-01-19,31.311,32.035,30.93,31.853,132061,0
2006-01-20,32.057,32.057,31.054,31.259,106355,0
2006-01-23,31.259,31.782,30.823,31.311,115550,0
2006-01-24,31.25,31.887,31.029,31.887,113701,0
2006-01-25,31.774,31.921,31.273,31.767,119177,0
2006-01-26,32.057,32.871,31.471,32.864,200684,0
2006-01-27,32.773,33.304,32.406,32.978,66016,0
2006-01-30,33.283,33.297,32.566,32.65,81339,0
2006-01-31,32.855,32.855,31.805,32.413,172632,0
2006-02-01,32.447,34.446,32.291,34.254,271480,0
2006-02-02,34.028,34.345,33.785,34.231,332720,0
2006-02-03,34.309,34.992,33.58,34.393,311822,0
2006-02-06,34.204,35.314,34.204,35.136,287853,0
2006-02-07,34.917,34.992,34.247,34.4,219209,0
2006-02-08,34.322,34.4,33.593,33.653,222117,0
2006-02-09,33.54,34.781,33.113,33.228,290902,0
2006-02-10,32.855,34.065,31.585,33.943,305105,0
2006-02-13,34.012,34.012,33.384,33.524,97441,0
2006-02-14,33.402,33.852,33.251,33.366,91534,0
2006-02-15,33.384,34.316,33.16,34.309,91525,0
2006-02-16,34.27,35.388,34.17,35.025,194075,0
2006-02-17,35.177,35.184,34.713,34.81,80101,0
2006-02-21,34.804,35.092,33.859,34.218,209542,0
2006-02-22,34.407,34.84,33.92,34.705,92528,0
2006-02-23,34.848,35.753,34.483,35.524,221166,0
2006-02-24,35.045,35.639,34.683,35.069,204844,0
2006-02-27,35.321,35.61,34.764,35.144,198345,0
2006-02-28,35.281,35.281,34.309,34.963,86531,0
2006-03-01,34.895,35.281,34.309,34.986,151141,0
2006-03-02,35.061,35.108,34.583,34.713,63356,0
2006-03-03,34.407,35.334,34.309,34.946,61363,0
2006-03-06,34.946,34.946,33.348,33.73,159143,0
2006-03-07,33.573,34.27,33.258,34.178,135599,0
2006-03-08,34.386,34.4,33.7,33.859,83637,0
2006-03-09,33.821,34.46,33.791,34.164,123472,0
2006-03-10,34.238,34.575,33.73,34.553,68824,0
2006-03-13,34.423,35.572,34.423,35.22,92293,0
2006-03-14,34.979,35.297,34.804,35.191,53929,0
2006-03-15,35.297,36.219,35.16,35.921,154570,0
2006-03-16,35.921,36.31,34.97,35.289,117113,0
2006-03-17,35.464,35.753,35.025,35.45,120889,0
2006-03-20,35.374,35.8,35.236,35.632,64772,0
2006-03-21,35.478,36.24,34.483,34.607,65784,0
2006-03-22,34.634,35.032,34.338,34.955,52994,0
2006-03-23,35.04,36.088,34.583,35.974,68188,0
2006-03-24,35.974,36.484,35.952,36.477,52395,0
2006-03-27,36.461,36.477,35.685,35.997,68001,0
2006-03-28,35.83,36.484,35.768,35.768,34965,0
2006-03-29,36.097,37.527,35.997,37.1,81197,0
2006-03-30,37.253,37.626,36.5,37.078,61474,0
2006-03-31,37.069,38.158,36.857,38.035,124038,0
2006-04-03,37.991,38.133,36.697,36.894,98519,0
2006-04-04,36.508,37.253,36.263,36.636,111305,0
2006-04-05,36.568,37.786,36.408,37.527,75120,0
2006-04-06,37.374,37.374,36.781,36.781,71432,0
2006-04-07,36.966,37.139,35.564,35.892,112371,0
2006-04-10,35.784,36.432,35.753,36.256,38576,0
2006-04-11,36.248,36.415,35.739,35.8,45155,0
2006-04-12,35.753,36.385,35.753,36.385,42179,0
2006-04-13,36.165,36.643,35.935,36.615,28802,0
2006-04-17,36.5,37.269,36.111,37.108,84011,0
2006-04-18,37.519,38.297,37.291,38.12,109358,0
2006-04-19,38.288,38.744,37.42,38.652,111841,0
2006-04-20,38.563,38.705,37.731,38.065,56800,0
2006-04-21,36.683,36.683,31.953,36.127,760981,0
2006-04-24,35.884,36.24,35.281,36.088,183512,0
2006-04-25,36.271,36.271,35.677,35.961,75882,0
2006-04-26,35.784,35.784,35.334,35.374,81552,0
2006-04-27,35.13,35.541,34.553,34.902,83413,0
2006-04-28,34.657,36.749,34.247,35.921,128270,0
2006-05-01,35.961,36.742,34.628,34.939,124731,0
2006-05-02,34.81,34.992,34.6,34.675,113811,0
2006-05-03,34.536,36.705,34.212,36.492,140416,0
2006-05-04,36.598,36.719,35.952,36.141,103036,0
2006-05-05,36.408,36.408,35.701,35.717,98326,0
2006-05-08,35.723,36.149,35.403,35.83,35323,0
2006-05-09,35.677,35.768,35.42,35.639,42231,0
2006-05-10,35.45,35.784,35.061,35.487,97113,0
2006-05-11,35.381,35.42,33.099,33.113,117769,0
2006-05-12,32.991,34.521,32.65,33.122,129126,0
2006-05-15,32.892,33.754,32.332,32.672,184598,0
2006-05-16,32.621,33.761,32.582,33.357,91602,0
2006-05-17,33.022,33.434,30.923,32.035,330140,0
2006-05-18,32.057,32.582,30.131,30.367,193575,0
2006-05-19,30.412,31.195,29.517,31.098,140901,0
2006-05-22,30.848,31.054,28.39,29.143,258797,0
2006-05-23,30.542,31.761,29.296,30.467,283621,0
2006-05-24,30.276,31.675,30.276,31.242,142521,0
2006-05-25,31.557,31.836,31.066,31.82,110526,0
2006-05-26,31.953,32.24,31.373,31.958,37981,0
2006-05-30,31.698,31.828,30.238,30.49,174541,0
2006-05-31,30.558,30.788,30.353,30.566,384127,0
2006-06-01,30.627,31.098,30.542,31.038,87237,0
2006-06-02,31.114,31.114,30.848,31.006,116692,0
2006-06-05,30.018,30.588,29.501,29.517,426447,0
2006-06-06,29.455,29.479,28.838,29.15,177102,0
2006-06-07,29.038,29.584,28.444,28.65,83657,0
2006-06-08,28.535,29.166,27.173,28.602,138105,0
2006-06-09,28.67,29.455,28.39,28.869,71011,0
2006-06-12,28.869,28.869,27.691,27.834,103362,0
2006-06-13,27.66,28.099,26.557,26.921,111190,0
2006-06-14,26.876,27.508,26.604,26.95,104611,0
2006-06-15,27.008,29.447,27.008,28.792,179151,0
2006-06-16,28.718,28.816,28.024,28.085,203420,0
2006-06-19,28.178,28.712,27.964,28.512,88399,0
2006-06-20,28.413,28.413,27.628,27.644,49643,0
2006-06-21,27.577,28.65,27.544,28.512,96024,0
2006-06-22,28.427,29.038,28.375,28.899,77450,0
2006-06-23,28.712,29.875,28.602,29.241,119615,0
2006-06-26,29.326,29.797,29.281,29.455,37662,0
2006-06-27,29.401,29.988,29.03,29.197,157066,0
2006-06-28,29.296,29.447,27.675,28.185,116897,0
2006-06-29,27.668,30.11,27.668,30.077,149517,0
2006-06-30,30.077,30.481,29.234,30.399,287290,0
2006-07-03,30.292,30.292,29.714,29.888,98022,0
2006-07-05,29.606,29.767,29.15,29.767,169756,0
2006-07-06,29.652,30.788,29.631,29.828,91638,0
2006-07-07,29.676,29.851,28.627,28.825,56320,0
2006-07-10,28.855,29.775,28.726,29.508,58114,0
2006-07-11,29.517,29.517,27.988,28.893,85825,0
2006-07-12,28.816,28.877,27.569,27.635,101745,0
2006-07-13,27.552,27.925,27.119,27.735,86896,0
2006-07-14,27.599,27.599,27.06,27.348,49260,0
2006-07-17,27.323,27.454,27.035,27.388,52428,0
2006-07-18,27.569,28.224,27.348,28.162,66318,0
2006-07-19,28.178,29.455,28.178,29.249,140731,0
2006-07-20,29.249,29.447,28.833,29.066,91135,0
2006-07-21,27.607,27.72,24.876,25.727,821236,0
2006-07-24,27.06,27.06,25.956,26.398,329510,0
2006-07-25,26.367,26.55,26.116,26.153,182120,0
2006-07-26,26.056,26.246,25.49,26.116,128128,0
2006-07-27,26.276,26.597,26.137,26.299,90529,0
2006-07-28,26.503,27.857,26.222,27.789,192772,0
2006-07-31,27.675,28.139,26.845,28.066,345507,0
2006-08-01,27.789,27.964,26.876,27.19,171265,0
2006-08-02,27.233,27.41,26.625,27.388,115465,0
2006-08-03,27.19,27.857,26.763,27.403,110283,0
2006-08-04,27.728,27.728,26.564,27.091,143831,0
2006-08-07,26.845,26.975,26.17,26.509,134222,0
2006-08-08,26.579,26.938,25.789,25.811,168255,0
2006-08-09,26.056,26.351,25.402,25.782,99647,0
2006-08-10,25.606,25.964,25.294,25.696,201018,0
2006-08-11,25.583,25.749,25.354,25.514,88756,0
2006-08-14,25.796,26.039,25.538,25.749,114936,0
2006-08-15,26.137,26.191,24.929,25.127,140957,0
2006-08-16,25.362,25.362,24.258,24.503,175741,0
2006-08-17,24.548,25.569,24.42,25.188,216844,0
2006-08-18,25.112,25.714,24.708,25.484,91383,0
2006-08-21,25.278,25.569,24.837,24.921,59708,0
2006-08-22,24.83,25.369,24.83,25.12,51878,0
2006-08-23,25.104,25.386,24.732,24.739,49437,0
2006-08-24,24.761,24.868,24.42,24.732,33935,0
2006-08-25,24.717,25.202,24.677,24.769,44454,0
2006-08-28,24.929,25.505,24.42,25.294,153793,0
2006-08-29,25.303,26.535,24.997,26.246,110753,0
2006-08-30,26.367,26.648,26.014,26.451,114144,0
2006-08-31,26.434,26.597,25.796,25.881,315416,0
2006-09-01,25.865,26.482,25.857,26.36,104282,0
2006-09-05,26.328,26.518,25.804,26.206,80008,0
2006-09-06,26.092,26.131,25.857,25.857,73181,0
2006-09-07,25.775,25.924,25.027,25.066,109833,0
2006-09-08,25.074,25.303,24.946,25.104,78110,0
2006-09-11,24.946,25.135,24.921,25.05,41792,0
2006-09-12,25.104,25.916,25.074,25.834,64237,0
2006-09-13,25.796,26.535,25.505,26.382,57023,0
2006-09-14,26.276,26.55,25.916,26,39637,0
2006-09-15,26.124,26.793,26.078,26.739,175302,0
2006-09-18,26.786,26.921,25.811,26.131,60096,0
2006-09-19,25.881,26.116,25.194,25.606,43184,0
2006-09-20,25.895,26.1,25.386,26.1,47479,0
2006-09-21,26.292,26.704,25.646,25.841,53215,0
2006-09-22,25.674,25.735,24.959,25.217,60373,0
2006-09-25,25.202,26.23,25.18,26.009,61568,0
2006-09-26,25.909,25.986,25.62,25.865,66234,0
2006-09-27,25.825,26.343,25.767,26.078,148971,0
2006-09-28,26.191,26.206,25.027,25.209,107891,0
2006-09-29,25.127,25.484,24.86,24.929,73772,0
2006-10-02,24.837,24.959,24.258,24.343,64847,0
2006-10-03,24.283,24.657,23.924,24.1,190831,0
2006-10-04,23.915,24.769,23.909,24.556,219494,0
2006-10-05,24.387,24.699,24.1,24.1,121814,0
2006-10-06,24.024,24.198,23.376,23.484,187756,0
2006-10-09,23.399,23.964,23.399,23.848,204258,0
2006-10-10,23.82,23.887,23.506,23.812,98943,0
2006-10-11,23.673,24.725,23.643,24.176,96194,0
2006-10-12,24.275,25.339,24.275,25.234,144880,0
2006-10-13,25.172,25.689,25.172,25.606,71416,0
2006-10-16,25.538,26.618,25.369,26.618,156295,0
2006-10-17,26.474,26.625,26.26,26.604,122973,0
2006-10-18,26.597,26.861,25.986,26.351,83162,0
2006-10-19,26.419,27.035,25.986,26.411,117713,0
2006-10-20,24.229,24.428,23.18,24.229,427420,0
2006-10-23,24.236,25.606,23.901,24.883,253737,0
2006-10-24,24.86,25.598,24.42,25.429,406138,0
2006-10-25,25.53,25.727,25.225,25.696,192146,0
2006-10-26,25.606,26.292,25.25,26.199,194151,0
2006-10-27,26.056,26.246,25.408,26.092,263661,0
2006-10-30,26.213,26.213,25.681,25.818,171387,0
2006-10-31,25.767,26.085,25.66,26.014,132938,0
2006-11-01,25.743,25.804,25.163,25.377,252366,0
2006-11-02,25.27,25.598,24.343,25.081,181035,0
2006-11-03,25.127,25.386,24.89,25.143,177896,0
2006-11-06,25.241,25.98,25.112,25.613,96491,0
2006-11-07,25.505,25.818,24.914,25.241,105822,0
2006-11-08,25.027,25.303,24.625,24.853,137895,0
2006-11-09,25.019,25.325,24.572,24.868,121511,0
2006-11-10,24.953,25.225,24.754,25.217,28791,0
2006-11-13,25.264,25.681,25.006,25.628,90365,0
2006-11-14,25.696,26.199,25.484,26.17,85990,0
2006-11-15,26.085,26.579,26.085,26.579,160853,0
2006-11-16,26.434,26.579,26.246,26.543,98431,0
2006-11-17,26.526,26.526,25.217,26.039,137666,0
2006-11-20,25.986,26.958,25.986,26.801,77525,0
2006-11-21,26.709,26.793,26.206,26.32,134869,0
2006-11-22,26.442,26.907,26.206,26.625,92129,0
2006-11-24,26.625,26.722,26.503,26.518,57530,0
2006-11-27,26.662,26.763,26.419,26.509,111293,0
2006-11-28,26.518,26.808,26.283,26.495,119821,0
2006-11-29,26.755,26.771,26.487,26.722,90576,0
2006-11-30,26.778,27.396,26.459,27.388,143943,0
2006-12-01,27.19,27.561,27.012,27.379,66632,0
2006-12-04,27.479,27.866,26.747,27.544,76408,0
2006-12-05,27.683,27.866,27.082,27.706,86219,0
2006-12-06,27.698,27.742,27.388,27.417,75656,0
2006-12-07,27.388,27.552,27.31,27.454,59221,0
2006-12-08,27.471,27.544,27.31,27.396,57866,0
2006-12-11,27.479,28.593,27.388,28.306,134126,0
2006-12-12,28.375,28.512,27.226,27.31,224406,0
2006-12-13,27.577,27.982,27.106,27.279,124105,0
2006-12-14,27.317,27.594,27.205,27.265,77338,0
2006-12-15,27.471,27.471,26.837,26.913,93002,0
2006-12-18,26.815,27.027,26.311,26.509,92769,0
2006-12-19,26.367,26.966,26.328,26.793,107767,0
2006-12-20,26.913,27.008,26,26.1,104322,0
2006-12-21,26.178,26.618,25.569,25.758,117823,0
2006-12-22,25.681,25.796,25.264,25.318,79596,0
2006-12-26,25.31,25.66,25.31,25.522,160294,0
2006-12-27,25.49,25.628,25.408,25.514,103115,0
2006-12-28,25.514,25.727,25.286,25.446,129393,0
2006-12-29,25.354,26.009,25.354,25.857,132561,0
2007-01-03,25.767,25.916,24.837,25.318,104331,0
2007-01-04,25.394,25.888,25.12,25.825,104065,0
2007-01-05,25.613,25.895,25.583,25.62,76897,0
2007-01-08,25.681,25.681,25.163,25.217,132697,0
2007-01-09,25.27,25.377,24.691,24.89,124738,0
2007-01-10,24.754,24.853,24.457,24.625,68746,0
2007-01-11,24.625,25.172,24.577,24.974,100274,0
2007-01-12,25.019,25.258,24.914,25.104,36619,0
2007-01-16,25.241,25.241,24.837,24.883,63219,0
2007-01-17,24.83,25.217,24.603,24.617,59027,0
2007-01-18,24.691,24.982,24.572,24.792,70850,0
2007-01-19,24.792,24.868,24.487,24.542,51314,0
2007-01-22,24.503,24.671,23.749,23.772,85163,0
2007-01-23,23.82,24.617,23.772,24.009,103019,0
2007-01-24,24.061,24.603,24.039,24.115,89676,0
2007-01-25,24.1,24.494,23.734,24.13,88839,0
2007-01-26,24.152,24.343,23.688,24.289,93682,0
2007-01-29,24.176,24.305,23.855,24.077,90885,0
2007-01-30,24.124,24.518,23.764,24.176,92468,0
2007-01-31,24.115,24.297,24.031,24.152,78504,0
2007-02-01,24.184,24.503,24.009,24.313,102522,0
2007-02-02,22.426,22.823,20.995,22.266,1031420,0
2007-02-05,22.052,22.166,21.458,22.052,281063,0
2007-02-06,22.647,23.393,22.222,22.455,301828,0
2007-02-07,22.426,22.554,21.819,22.381,165642,0
2007-02-08,22.419,22.593,22.052,22.554,78409,0
2007-02-09,22.602,22.639,21.621,21.841,197136,0
2007-02-12,21.961,21.961,21.309,21.689,134983,0
2007-02-13,21.811,21.968,21.109,21.94,123353,0
2007-02-14,22.026,22.069,21.506,21.778,119795,0
2007-02-15,21.887,22.026,21.628,21.786,59259,0
2007-02-16,21.803,22.122,21.68,22.113,69584,0
2007-02-20,22.13,22.691,21.811,22.502,72623,0
2007-02-21,22.455,22.533,22.222,22.488,152401,0
2007-02-22,22.502,22.502,21.954,22.297,126032,0
2007-02-23,22.319,22.396,21.94,22.313,60880,0
2007-02-26,22.434,22.434,20.844,22.052,64891,0
2007-02-27,21.931,21.931,21.267,21.368,106610,0
2007-02-28,21.811,22.038,21.073,21.894,170201,0
2007-03-01,21.786,21.819,21.21,21.506,96745,0
2007-03-02,21.465,21.506,20.456,20.913,173195,0
2007-03-05,21.064,21.134,20.516,20.539,133048,0
2007-03-06,20.79,20.921,20.447,20.578,160230,0
2007-03-07,20.599,21.249,20.357,21.094,193303,0
2007-03-08,21.253,21.695,21.011,21.309,121921,0
2007-03-09,20.905,21.034,19.886,20.365,233093,0
2007-03-12,20.19,20.472,20.127,20.296,94003,0
2007-03-13,20.173,20.228,19.711,19.823,107862,0
2007-03-14,19.915,20.053,19.626,20.044,68143,0
2007-03-15,19.931,20.234,19.931,20.228,95545,0
2007-03-16,20.22,20.22,19.696,19.909,221417,0
2007-03-19,20.044,20.234,19.894,20.021,136216,0
2007-03-20,20.053,20.091,19.733,19.854,92084,0
2007-03-21,19.854,20.091,19.696,20.016,118316,0
2007-03-22,20.145,20.349,19.931,20.243,96315,0
2007-03-23,20.312,20.357,19.938,20.19,97831,0
2007-03-26,20.25,20.281,20.016,20.213,52430,0
2007-03-27,20.197,20.332,19.976,20.197,119551,0
2007-03-28,20.053,20.296,20.002,20.197,162712,0
2007-03-29,20.312,20.332,20.086,20.332,61063,0
2007-03-30,20.417,20.417,20.007,20.404,70383,0
2007-04-02,20.417,20.439,20.053,20.228,111980,0
2007-04-03,20.404,22.343,20.396,22.145,216891,0
2007-04-04,22.199,22.199,21.564,21.887,74950,0
2007-04-05,21.833,22.615,21.833,22.593,164852,0
2007-04-09,22.579,23.203,22.419,23.065,230216,0
2007-04-10,23.012,23.369,23.003,23.079,183076,0
2007-04-11,23.216,23.431,23.079,23.422,232378,0
2007-04-12,23.393,23.453,23.135,23.255,55616,0
2007-04-13,23.27,23.841,23.203,23.346,174036,0
2007-04-16,23.355,23.66,23.355,23.445,101800,0
2007-04-17,23.414,23.628,23.24,23.338,112056,0
2007-04-18,23.286,23.445,23.05,23.18,195880,0
2007-04-19,23.18,23.696,22.952,23.362,112461,0
2007-04-20,25.104,25.598,24.16,24.708,595812,0
2007-04-23,24.603,25.264,24.563,24.953,206059,0
2007-04-24,25.05,25.05,24.343,24.494,124311,0
2007-04-25,24.684,24.845,24.343,24.434,124678,0
2007-04-26,24.358,24.548,24.313,24.518,135076,0
2007-04-27,24.396,24.837,24.343,24.387,73370,0
2007-04-30,24.503,24.503,24.152,24.229,131517,0
2007-05-01,24.343,24.533,24.221,24.466,100764,0
2007-05-02,24.42,24.556,24.297,24.343,120368,0
2007-05-03,24.387,24.509,24.313,24.366,84109,0
2007-05-04,24.542,24.556,24.343,24.556,68476,0
2007-05-07,24.572,24.585,24.343,24.457,50149,0
2007-05-08,24.494,24.494,24.267,24.38,117724,0
2007-05-09,24.343,24.8,24.267,24.776,127249,0
2007-05-10,24.664,24.717,23.598,23.606,95883,0
2007-05-11,24.001,24.387,22.927,23.772,54735,0
2007-05-14,23.825,24.107,23.414,23.598,38803,0
2007-05-15,23.62,23.628,22.758,22.852,63553,0
2007-05-16,22.966,23.302,22.883,23.286,44349,0
2007-05-17,23.293,23.302,22.752,22.792,68917,0
2007-05-18,22.891,23.552,22.683,23.544,213024,0
2007-05-21,23.453,24.275,22.891,23.742,60363,0
2007-05-22,23.742,23.915,23.324,23.88,57093,0
2007-05-23,23.976,24.404,23.88,24.152,36107,0
2007-05-24,24.124,24.13,22.859,23.02,76602,0
2007-05-25,23.042,23.976,23.042,23.931,121912,0
2007-05-29,24.052,24.085,23.62,23.956,76279,0
2007-05-30,23.841,24.457,23.72,24.351,71938,0
2007-05-31,24.358,25.569,24.283,25.546,185690,0
2007-06-01,25.598,25.598,24.475,25.006,167176,0
2007-06-04,24.99,25.362,24.953,25.188,56670,0
2007-06-05,25.081,25.188,24.061,24.343,105459,0
2007-06-06,24.124,24.343,23.552,23.59,101890,0
2007-06-07,23.536,23.764,23.536,23.613,103120,0
2007-06-08,23.506,24.024,23.506,23.803,94568,0
2007-06-11,23.688,24.13,23.566,23.855,45468,0
2007-06-12,23.764,23.924,23.499,23.566,97883,0
2007-06-13,23.566,23.832,23.566,23.764,38855,0
2007-06-14,23.764,24.184,23.764,23.94,49271,0
2007-06-15,24.366,24.42,23.855,23.909,95241,0
2007-06-18,24.024,24.322,23.956,24.077,64165,0
2007-06-19,24.039,24.077,23.734,23.956,49849,0
2007-06-20,23.971,24.017,23.02,23.042,78221,0
2007-06-21,23.012,23.506,22.891,22.966,64726,0
2007-06-22,22.927,23.27,22.875,23.27,339637,0
2007-06-25,23.162,23.764,22.974,23.11,124367,0
2007-06-26,23.278,23.681,22.996,23.673,64636,0
2007-06-27,23.574,24.572,23.529,24.572,68252,0
2007-06-28,24.533,24.725,24.146,24.252,100361,0
2007-06-29,24.396,24.717,23.529,23.566,111738,0
2007-07-02,23.749,23.931,23.688,23.848,114695,0
2007-07-03,23.82,24.024,23.681,23.788,44186,0
2007-07-05,23.797,24.198,23.673,23.956,40296,0
2007-07-06,23.949,24.466,23.855,24.313,40290,0
2007-07-09,24.322,24.699,23.971,23.985,47621,0
2007-07-10,23.855,24.428,23.688,23.855,102374,0
2007-07-11,23.681,24.017,23.31,23.438,63636,0
2007-07-12,23.536,23.781,23.399,23.582,69863,0
2007-07-13,23.56,23.788,23.408,23.566,61534,0
2007-07-16,23.598,23.673,23.362,23.56,51173,0
2007-07-17,23.445,23.985,23.33,23.384,46649,0
2007-07-18,23.21,23.88,23.02,23.468,59055,0
2007-07-19,23.499,23.764,23.012,23.233,87168,0
2007-07-20,21.253,25.53,20.806,21.729,433334,0
2007-07-23,21.755,22.061,21.491,21.538,184629,0
2007-07-24,21.465,21.636,20.607,20.737,149987,0
2007-07-25,20.934,20.966,20.48,20.732,144076,0
2007-07-26,20.599,20.836,20.044,20.675,106421,0
2007-07-27,20.531,20.913,20.381,20.556,175795,0
2007-07-30,20.585,20.921,20.312,20.692,173096,0
2007-07-31,20.724,20.896,20.312,20.349,105224,0
2007-08-01,20.166,20.829,19.87,20.152,156767,0
2007-08-02,20.19,20.571,19.993,20.197,108384,0
2007-08-03,20.152,20.409,19.034,19.361,123791,0
2007-08-06,19.492,20.119,19.246,19.779,153570,0
2007-08-07,19.749,20.866,19.68,20.599,200562,0
2007-08-08,20.775,21.621,20.646,21.193,317808,0
2007-08-09,21.034,22.699,20.921,22.403,389153,0
2007-08-10,22.336,22.441,20.973,21.636,128613,0
2007-08-13,22.029,22.029,19.534,19.711,152832,0
2007-08-14,19.87,20.836,19.466,20.029,106339,0
2007-08-15,19.854,20.852,19.421,19.779,85853,0
2007-08-16,19.649,21.3,19.492,20.63,185962,0
2007-08-17,20.959,21.407,20.439,20.531,149567,0
2007-08-20,20.624,20.624,20.181,20.599,81546,0
2007-08-21,20.607,21.176,20.539,20.607,91202,0
2007-08-22,20.852,20.852,20.166,20.539,108200,0
2007-08-23,20.662,20.662,19.421,20.069,100117,0
2007-08-24,20.053,20.396,19.552,20.069,67661,0
2007-08-27,20.029,20.48,19.56,19.757,76325,0
2007-08-28,19.688,19.802,19.399,19.56,98711,0
2007-08-29,19.704,20.332,18.903,20.332,211035,0
2007-08-30,20.22,20.365,19.649,20.007,97882,0
2007-08-31,20.381,20.417,19.961,20.213,65368,0
2007-09-04,20.181,20.556,20.181,20.357,72599,0
2007-09-05,20.19,20.646,20.007,20.119,72667,0
2007-09-06,20.166,20.425,19.976,20.086,42206,0
2007-09-07,19.993,20.357,19.543,19.931,94707,0
2007-09-10,20.091,20.281,19.415,19.534,81314,0
2007-09-11,19.672,20.472,19.672,20.234,89691,0
2007-09-12,20.197,20.388,19.573,19.77,72220,0
2007-09-13,19.902,20.258,19.741,20.007,99129,0
2007-09-14,19.816,19.953,19.626,19.779,86107,0
2007-09-17,19.704,19.816,19.605,19.633,61318,0
2007-09-18,19.763,20.035,19.361,19.87,119800,0
2007-09-19,20.007,20.296,19.839,20.127,71163,0
2007-09-20,20.145,20.243,19.931,20.119,61784,0
2007-09-21,20.243,20.349,19.696,19.779,145709,0
2007-09-24,19.816,20.34,19.816,19.953,59996,0
2007-09-25,19.87,19.87,19.567,19.696,111560,0
2007-09-26,19.839,20.173,19.421,19.649,76089,0
2007-09-27,19.763,20.761,19.763,20.381,74057,0
2007-09-28,20.447,20.724,19.854,20.053,62645,0
2007-10-01,20.136,21.564,20.127,21.261,221471,0
2007-10-02,21.234,21.3,20.859,20.889,112581,0
2007-10-03,20.813,21.226,20.668,21.057,121049,0
2007-10-04,21.1,21.657,20.539,21.621,63107,0
2007-10-05,21.657,22.859,21.423,21.458,209232,0
2007-10-08,21.491,22.113,21.491,22.076,54866,0
2007-10-09,22.13,22.434,21.786,22.076,110012,0
2007-10-10,21.968,22.526,21.968,22.488,66602,0
2007-10-11,22.541,22.807,21.786,22.098,137274,0
2007-10-12,22.069,22.541,21.924,22.182,155583,0
2007-10-15,22.182,22.215,21.249,21.3,104180,0
2007-10-16,21.3,21.664,21.24,21.446,87308,0
2007-10-17,21.769,21.947,21.261,21.695,96002,0
2007-10-18,21.491,21.605,21.185,21.309,87250,0
2007-10-19,21.415,21.415,19.504,19.518,249460,0
2007-10-22,19.399,20.069,19.399,19.779,185181,0
2007-10-23,19.839,19.931,19.361,19.552,146740,0
2007-10-24,19.649,19.839,18.935,19.018,190731,0
2007-10-25,19.139,19.451,18.843,19.193,131407,0
2007-10-26,19.429,19.429,18.783,19.285,73025,0
2007-10-29,19.293,19.525,19.124,19.345,74063,0
2007-10-30,19.208,19.208,18.843,19.064,84916,0
2007-10-31,18.973,18.973,18.409,18.843,177798,0
2007-11-01,18.485,18.485,17.58,17.717,144305,0
2007-11-02,17.855,18.631,16.711,17.305,262721,0
2007-11-05,17.132,17.367,16.966,17.222,137282,0
2007-11-06,17.305,17.855,16.501,16.804,233728,0
2007-11-07,16.535,16.957,16.356,16.364,107538,0
2007-11-08,16.544,16.577,15.723,15.9,156997,0
2007-11-09,15.756,15.823,15.138,15.55,210132,0
2007-11-12,15.602,16.652,15.602,16.385,121432,0
2007-11-13,16.486,16.509,15.953,16.302,183890,0
2007-11-14,16.439,16.47,16.044,16.325,101839,0
2007-11-15,16.234,16.486,15.694,16.209,158473,0
2007-11-16,16.243,16.356,15.854,16.317,151489,0
2007-11-19,16.174,16.325,15.907,16.189,72863,0
2007-11-20,16.081,16.47,15.784,16.272,140770,0
2007-11-21,16.143,16.85,15.914,16.804,122293,0
2007-11-23,16.904,17.338,16.697,17.238,65670,0
2007-11-26,17.291,17.526,16.69,16.697,146672,0
2007-11-27,16.719,17.191,16.719,17.015,97397,0
2007-11-28,17.222,17.517,17.032,17.338,80024,0
2007-11-29,17.297,17.474,16.873,17.015,97442,0
2007-11-30,17.183,17.183,16.804,16.94,214300,0
2007-12-03,16.904,17.214,16.584,16.628,134644,0
2007-12-04,16.553,16.752,16.217,16.34,283947,0
2007-12-05,16.509,16.509,15.769,16.105,191567,0
2007-12-06,16.044,17.002,15.976,16.789,158802,0
2007-12-07,16.735,17.032,16.47,16.577,112096,0
2007-12-10,16.577,16.584,16.287,16.523,98609,0
2007-12-11,16.57,16.888,16.47,16.676,132753,0
2007-12-12,16.966,16.966,16.126,16.31,83510,0
2007-12-13,16.209,16.57,16.038,16.409,61805,0
2007-12-14,16.461,16.57,16.166,16.28,142908,0
2007-12-17,16.149,16.606,15.976,15.976,128155,0
2007-12-18,16.112,16.377,16.051,16.248,91091,0
2007-12-19,16.158,16.966,16.158,16.796,152978,0
2007-12-20,16.904,17.254,16.57,17.024,73747,0
2007-12-21,17.277,18.506,17.277,18.463,237534,0
2007-12-24,18.294,18.333,17.701,17.939,35124,0
2007-12-26,17.817,17.954,17.443,17.468,75818,0
2007-12-27,17.421,17.679,16.904,16.918,106814,0
2007-12-28,16.995,17.277,16.781,17.156,108321,0
2007-12-31,16.91,17.297,16.225,17.297,191771,0
2008-01-02,17.297,17.297,16.697,16.957,82130,0
2008-01-03,16.925,17.063,16.495,16.528,91454,0
2008-01-04,16.377,16.744,16.166,16.174,55869,0
2008-01-07,16.166,16.544,15.976,16.31,159045,0
2008-01-08,16.317,17.183,15.762,15.777,138805,0
2008-01-09,15.678,16.461,15.593,16.364,116134,0
2008-01-10,16.09,16.348,15.9,16.197,144369,0
2008-01-11,16.059,16.348,15.748,16.166,110366,0
2008-01-14,16.243,16.452,16.065,16.166,72276,0
2008-01-15,15.953,16.204,15.702,15.976,74298,0
2008-01-16,15.967,16.486,15.967,16.287,65625,0
2008-01-17,16.287,16.577,15.907,16.02,65673,0
2008-01-18,16.038,16.334,15.64,15.892,91810,0
2008-01-22,15.418,16.051,15.253,15.731,94392,0
2008-01-23,15.427,16.296,15.215,16.166,110529,0
2008-01-24,16.217,16.217,15.815,15.921,101884,0
2008-01-25,16.044,16.28,15.748,15.928,80563,0
2008-01-28,15.862,16.897,15.862,16.562,93244,0
2008-01-29,16.768,17.305,16.614,16.957,101168,0
2008-01-30,16.752,17.183,15.862,15.883,136067,0
2008-01-31,16.011,16.37,15.48,15.633,108211,0
2008-02-01,16.264,17.284,16.02,16.957,139132,0
2008-02-04,17.002,17.156,16.85,17.124,131638,0
2008-02-05,16.828,17.39,16.759,17.132,103582,0
2008-02-06,17.277,17.374,17.002,17.094,129885,0
2008-02-07,17.032,17.49,17.009,17.291,109224,0
2008-02-08,17.156,17.156,16.735,16.842,85758,0
2008-02-11,16.881,17.497,16.842,17.322,104386,0
2008-02-12,17.359,18.242,17.359,18.06,89495,0
2008-02-13,17.869,18.25,17.679,18.129,98704,0
2008-02-14,18.203,18.203,16.856,17.474,132512,0
2008-02-15,17.381,17.725,17.214,17.588,79408,0
2008-02-19,17.792,17.792,16.735,17.024,41630,0
2008-02-20,16.873,17.824,16.873,17.763,50989,0
2008-02-21,17.939,18.145,16.918,17.024,46163,0
2008-02-22,16.995,17.436,16.495,16.812,33725,0
2008-02-25,16.752,17.374,16.752,17.374,39830,0
2008-02-26,17.23,18.258,17.23,17.961,70893,0
2008-02-27,17.891,18.152,17.526,17.734,77123,0
2008-02-28,17.665,17.97,17.665,17.701,47737,0
2008-02-29,17.526,17.946,16.904,16.94,63632,0
2008-03-03,16.987,16.987,15.9,16.272,60925,0
2008-03-04,16.135,16.842,16.073,16.69,56415,0
2008-03-05,16.804,16.873,16.158,16.577,109828,0
2008-03-06,16.452,16.461,15.928,15.928,44129,0
2008-03-07,15.907,16.234,15.702,15.953,46786,0
2008-03-10,15.976,16.377,15.48,15.526,83473,0
2008-03-11,15.793,16.334,15.495,16.051,62465,0
2008-03-12,16.051,16.051,15.268,15.32,56174,0
2008-03-13,15.222,15.702,15.215,15.587,40791,0
2008-03-14,15.715,15.715,15.23,15.344,39018,0
2008-03-17,15.2,15.434,14.94,15.147,50580,0
2008-03-18,15.511,15.867,15.122,15.756,140624,0
2008-03-19,15.921,16.181,15.64,15.967,53885,0
2008-03-20,16.143,16.209,15.282,16.081,201701,0
2008-03-24,16.181,16.432,15.807,16.234,57676,0
2008-03-25,16.264,16.356,15.458,15.748,122453,0
2008-03-26,15.64,15.983,15.518,15.84,84770,0
2008-03-27,15.823,16.09,15.329,15.55,180846,0
2008-03-28,15.777,15.801,15.396,15.526,339838,0
2008-03-31,15.593,16.143,15.526,15.9,121576,0
2008-04-01,16.143,16.272,15.625,15.953,121308,0
2008-04-02,16.09,16.09,15.709,15.847,177200,0
2008-04-03,15.671,15.807,15.458,15.602,85015,0
2008-04-04,15.587,16.644,15.587,16.038,102312,0
2008-04-07,16.584,16.735,15.784,15.815,114769,0
2008-04-08,15.715,15.823,15.367,15.664,65003,0
2008-04-09,15.633,15.648,15.29,15.313,51769,0
2008-04-10,15.337,15.418,15.29,15.359,51892,0
2008-04-11,15.268,15.351,15.222,15.236,81038,0
2008-04-14,15.215,15.282,15.122,15.122,82372,0
2008-04-15,15.191,15.215,14.521,14.59,220824,0
2008-04-16,14.704,15.602,14.704,15.313,100798,0
2008-04-17,15.236,15.593,15.236,15.466,40032,0
2008-04-18,15.784,15.784,15.282,15.557,56797,0
2008-04-21,15.474,15.64,15.253,15.313,51742,0
2008-04-22,15.253,15.418,14.303,14.539,125254,0
2008-04-23,14.59,14.835,14.453,14.736,50840,0
2008-04-24,14.848,15.009,14.56,14.912,61088,0
2008-04-25,13.389,15.2,13.306,14.94,206944,0
2008-04-28,14.772,15.511,14.704,15.474,126431,0
2008-04-29,15.411,15.411,14.401,14.453,84178,0
2008-04-30,14.438,15.002,14.424,14.468,104102,0
2008-05-01,14.453,15.458,14.453,15.002,94541,0
2008-05-02,15.092,15.411,14.629,14.666,121973,0
2008-05-05,14.59,15.023,14.476,14.75,85802,0
2008-05-06,14.682,14.912,14.552,14.848,60550,0
2008-05-07,14.78,14.82,14.249,14.261,62030,0
2008-05-08,14.261,14.622,14.186,14.453,79750,0
2008-05-09,14.311,14.682,14.18,14.501,74973,0
2008-05-12,14.546,15.236,14.303,14.94,71299,0
2008-05-13,14.94,15.191,14.468,14.88,72449,0
2008-05-14,14.889,15.253,14.476,14.72,105844,0
2008-05-15,14.644,15.191,14.261,15.092,78775,0
2008-05-16,15.122,15.122,14.787,14.871,53591,0
2008-05-19,14.835,15.04,14.65,14.812,71748,0
2008-05-20,14.758,15.04,14.501,14.855,92864,0
2008-05-21,14.864,15.1,14.78,14.855,79669,0
2008-05-22,14.864,15.147,14.835,15.002,57823,0
2008-05-23,14.896,15.154,14.666,14.916,46879,0
2008-05-27,14.889,15.236,14.72,15.048,102173,0
2008-05-28,15.071,15.557,15.071,15.253,97649,0
2008-05-29,15.253,15.936,15.253,15.557,59955,0
2008-05-30,15.55,15.715,15.131,15.178,49122,0
2008-06-02,15.077,15.411,14.453,14.704,191089,0
2008-06-03,14.713,14.986,14.453,14.931,153325,0
2008-06-04,14.848,15.268,14.744,14.963,62802,0
2008-06-05,14.956,15.443,14.682,15.161,81419,0
2008-06-06,14.501,15.307,14.501,14.835,50971,0
2008-06-09,14.835,15.107,14.394,14.75,93759,0
2008-06-10,14.614,14.871,14.377,14.56,151684,0
2008-06-11,14.424,14.493,14.18,14.261,131621,0
2008-06-12,14.311,14.925,14.18,14.606,156770,0
2008-06-13,14.614,15.183,14.59,15.077,78316,0
2008-06-16,14.986,15.215,14.828,15.115,119129,0
2008-06-17,15.191,15.191,14.835,14.912,62853,0
2008-06-18,14.843,15.178,14.82,14.843,67176,0
2008-06-19,14.787,15.215,14.78,15.085,39915,0
2008-06-20,14.986,15.169,14.606,14.855,131689,0
2008-06-23,14.896,14.972,14.468,14.848,53836,0
2008-06-24,14.691,15.04,14.394,14.546,100757,0
2008-06-25,14.568,14.925,14.453,14.568,102419,0
2008-06-26,14.361,14.453,14.186,14.194,63146,0
2008-06-27,14.089,14.172,13.433,13.755,324519,0
2008-06-30,13.731,14.073,13.031,13.185,235769,0
2008-07-01,13.01,14.014,12.986,13.282,66689,0
2008-07-02,13.222,13.457,13.128,13.273,88045,0
2008-07-03,13.177,14.081,13.177,13.746,77366,0
2008-07-07,13.798,14.112,13.7,13.777,131597,0
2008-07-08,13.709,14.758,13.709,14.758,108472,0
2008-07-09,14.691,14.871,14.583,14.629,73781,0
2008-07-10,14.568,15.215,14.014,15.178,166620,0
2008-07-11,14.912,15.298,14.78,15.282,81722,0
2008-07-14,15.307,15.671,13.967,15.458,66474,0
2008-07-15,15.245,15.96,15.245,15.694,88355,0
2008-07-16,15.715,16.243,15.367,16.005,80041,0
2008-07-17,16.029,16.57,15.854,16.34,52030,0
2008-07-18,16.334,16.439,16.011,16.296,38809,0
2008-07-21,16.31,16.393,15.359,16.296,24094,0
2008-07-22,16.051,16.904,15.907,16.904,92584,0
2008-07-23,16.796,17.291,16.272,17.164,71775,0
2008-07-24,16.932,17.497,16.652,16.881,45346,0
2008-07-25,18.555,19.103,17.497,18.941,211736,0
2008-07-28,19.073,20.016,19.073,19.345,147674,0
2008-07-29,19.314,20.016,18.836,19.193,152910,0
2008-07-30,19.353,19.961,18.523,19.003,153149,0
2008-07-31,18.729,19.246,18.659,18.85,132750,0
2008-08-01,18.888,19.657,18.676,19.177,107953,0
2008-08-04,19.132,20.173,18.858,19.763,112488,0
2008-08-05,19.711,20.381,19.391,20.145,149582,0
2008-08-06,20.136,20.463,19.953,20.25,117763,0
2008-08-07,20.104,20.732,20.078,20.539,93485,0
2008-08-08,20.616,21.253,20.508,20.859,100406,0
2008-08-11,20.844,21.794,20.206,21.423,212766,0
2008-08-12,21.377,21.53,20.624,20.813,189663,0
2008-08-13,20.821,21.109,20.675,20.905,110040,0
2008-08-14,20.752,21.453,20.752,21.3,67763,0
2008-08-15,21.482,21.786,20.821,21.218,112668,0
2008-08-18,21.176,21.438,20.852,21.1,61352,0
2008-08-19,20.813,21.276,20.396,20.585,81549,0
2008-08-20,20.593,20.593,19.741,20.161,120366,0
2008-08-21,19.953,20.578,19.68,20.409,87452,0
2008-08-22,20.5,20.599,20.119,20.531,133117,0
2008-08-25,20.373,20.578,19.968,19.993,63786,0
2008-08-26,19.938,20.556,19.429,20.228,79885,0
2008-08-27,20.173,20.637,20.173,20.524,122509,0
2008-08-28,20.683,21.338,20.456,21.338,153356,0
2008-08-29,21.176,21.202,20.63,20.637,63223,0
2008-09-02,20.987,21.664,20.616,21.05,86337,0
2008-09-03,20.928,21.332,20.744,21.226,97559,0
2008-09-04,21.011,21.011,20.349,20.463,46663,0
2008-09-05,20.34,20.732,20.19,20.417,44543,0
2008-09-08,20.425,21.3,20.021,21.028,49335,0
2008-09-09,20.973,21.368,20.516,21.011,253654,0
2008-09-10,21.249,21.3,20.63,21.276,100082,0
2008-09-11,20.979,21.3,20.508,21.293,115214,0
2008-09-12,21.057,21.348,20.732,20.934,68596,0
2008-09-15,21.234,22.038,20.752,21.729,250523,0
2008-09-16,21.961,22.823,21.332,22.74,342512,0
2008-09-17,22.488,22.63,21.497,21.497,176974,0
2008-09-18,21.931,22.663,16.789,18.631,284732,0
2008-09-19,19.993,21.703,17.778,19.534,358067,0
2008-09-22,19.466,20.744,19.374,19.902,116918,0
2008-09-23,19.802,20.599,19.581,20.381,82991,0
2008-09-24,20.332,22.069,20.228,21.695,225466,0
2008-09-25,21.68,22.249,20.913,21.931,462004,0
2008-09-26,21.473,22.038,20.966,21.924,111262,0
2008-09-29,21.778,22.494,21.109,21.109,161915,0
2008-09-30,21.109,22.092,21.109,22.026,132652,0
2008-10-01,21.711,22.678,20.959,22.281,100593,0
2008-10-02,22.113,22.639,21.53,21.711,104177,0
2008-10-03,21.803,21.984,20.959,21.094,163647,0
2008-10-06,20.715,21.811,20.296,21.276,158631,0
2008-10-07,21.309,21.614,20.258,20.404,180856,0
2008-10-08,19.854,20.959,19.246,20.32,233418,0
2008-10-09,20.432,20.439,17.618,17.855,153469,0
2008-10-10,17.115,18.327,16.461,17.497,163562,0
2008-10-13,17.801,18.341,17.199,18.196,151122,0
2008-10-14,18.394,19.641,18.394,19.293,98541,0
2008-10-15,18.98,19.968,18.798,18.903,182383,0
2008-10-16,19.027,22.434,18.85,22.289,319994,0
2008-10-17,21.703,21.703,19.779,20.104,235912,0
2008-10-20,19.525,21.564,19.155,21.261,259326,0
2008-10-21,20.782,21.597,20.782,21.08,168073,0
2008-10-22,20.752,21.621,20.48,21.202,296561,0
2008-10-23,21.028,21.446,20.086,20.668,254571,0
2008-10-24,19.064,20.744,18.294,19.116,240920,0
2008-10-27,18.836,20.32,18.639,19.329,176463,0
2008-10-28,19.733,21.522,19.132,21.332,294290,0
2008-10-29,21.748,22.029,20.866,21.162,410211,0
2008-10-30,21.453,21.755,20.806,21.003,149619,0
2008-10-31,20.797,21.664,20.127,21.064,198236,0
2008-11-03,21.149,22.061,20.836,21.769,186554,0
2008-11-04,22.029,22.724,21.323,22.069,192105,0
2008-11-05,22.098,22.784,21.729,22.052,236567,0
2008-11-06,22.106,23.203,22.106,22.936,249503,0
2008-11-07,22.746,23.157,22.374,22.936,320475,0
2008-11-10,23.203,23.582,21.769,22.13,204272,0
2008-11-11,21.869,21.975,21.126,21.21,136382,0
2008-11-12,21.02,21.559,19.993,20.016,251716,0
2008-11-13,19.902,20.365,18.85,20.243,309341,0
2008-11-14,19.863,22.608,19.863,21.226,431066,0
2008-11-17,21.142,21.65,20.456,20.531,112223,0
2008-11-18,20.646,21.149,19.588,20.243,160074,0
2008-11-19,20.19,20.942,19.77,19.787,245616,0
2008-11-20,19.588,20.304,18.836,18.966,297543,0
2008-11-21,18.152,20.053,17.665,19.909,250185,0
2008-11-24,19.961,21.309,19.938,20.979,196012,0
2008-11-25,20.234,20.439,19.512,20.258,554654,0
2008-11-26,19.886,21.39,18.843,21.316,417948,0
2008-11-28,21.284,21.522,20.715,21.284,105052,0
2008-12-01,20.516,21.641,19.525,19.77,229367,0
2008-12-02,20.112,20.181,19.034,19.985,331407,0
2008-12-03,19.588,20.539,19.155,20.332,167107,0
2008-12-04,20.112,21.794,19.909,20.548,287744,0
2008-12-05,20.289,20.889,19.711,20.767,187874,0
2008-12-08,21.142,21.968,20.767,21.276,192209,0
2008-12-09,22.026,22.026,20.508,20.668,101447,0
2008-12-10,20.866,21.522,19.854,20.086,136272,0
2008-12-11,19.87,19.953,19.018,19.329,149330,0
2008-12-12,18.987,19.633,18.584,19.399,227417,0
2008-12-15,19.383,19.993,19.018,19.073,172162,0
2008-12-16,19.254,19.985,18.744,19.779,239556,0
2008-12-17,19.512,19.931,19.047,19.665,152693,0
2008-12-18,19.846,19.968,18.958,19.185,179227,0
2008-12-19,19.415,20.516,19.322,19.672,231103,0
2008-12-22,19.657,20.173,18.935,19.534,96523,0
2008-12-23,19.741,20.332,19.155,19.512,87114,0
2008-12-24,18.874,19.894,18.874,19.17,74387,0
2008-12-26,19.374,20.487,19.374,20.417,107989,0
2008-12-29,20.556,20.844,20.053,20.472,163102,0
2008-12-30,20.409,20.556,19.985,20.152,176740,0
2008-12-31,20.228,20.767,19.809,20.388,254976,0
2009-01-02,20.593,21.954,20.425,21.564,253760,0
2009-01-05,21.628,22.009,21.3,21.588,155731,0
2009-01-06,21.588,21.588,20.508,20.724,198373,0
2009-01-07,20.654,21.08,20.472,20.852,149735,0
2009-01-08,20.844,20.844,20.061,20.409,209701,0
2009-01-09,20.472,20.698,19.665,20.607,173248,0
2009-01-12,20.556,20.737,19.968,20.206,149404,0
2009-01-13,20.173,20.396,19.285,20.161,100643,0
2009-01-14,20.044,20.044,19.018,19.103,95314,0
2009-01-15,19.139,19.619,18.523,19.474,154014,0
2009-01-16,19.483,19.588,18.836,19.094,122818,0
2009-01-20,18.896,19.345,18.447,18.523,122684,0
2009-01-21,18.571,19.208,18.571,19.132,148006,0
2009-01-22,18.506,18.506,16.204,16.925,359829,0
2009-01-23,16.873,17.551,16.85,17.23,137439,0
2009-01-26,17.338,18.012,17.284,17.778,129603,0
2009-01-27,17.261,17.831,17.015,17.685,70851,0
2009-01-28,17.97,18.31,17.742,18.03,94266,0
2009-01-29,17.946,18.212,17.58,18.067,171868,0
2009-01-30,19.946,19.946,18.737,19.116,364913,0
2009-02-02,18.882,19.923,18.791,19.832,237737,0
2009-02-03,19.976,21.028,19.878,20.439,360637,0
2009-02-04,20.571,20.806,20.099,20.494,165812,0
2009-02-05,20.417,21.08,19.597,19.733,268965,0
2009-02-06,19.902,20.571,19.77,20.524,164462,0
2009-02-09,20.646,21.21,20.425,20.844,252656,0
2009-02-10,20.312,20.707,19.796,20.029,167274,0
2009-02-11,20.161,20.524,19.408,19.787,173942,0
2009-02-12,19.749,20.388,19.619,20.228,136623,0
2009-02-13,20.234,20.624,19.787,20.112,94615,0
2009-02-17,19.886,19.886,19.155,19.442,119113,0
2009-02-18,19.573,19.573,18.85,18.927,84950,0
2009-02-19,19.01,19.466,18.85,19.246,126328,0
2009-02-20,19.094,20.166,19.094,20.007,230300,0
2009-02-23,20.22,20.349,19.293,19.345,88152,0
2009-02-24,19.353,20.078,19.299,20.016,195323,0
2009-02-25,21.226,21.628,20.987,21.118,867557,0
2009-02-26,21.348,21.368,20.044,20.304,248159,0
2009-02-27,20.029,20.844,19.581,20.349,216355,0
2009-03-02,20.029,20.715,19.968,20.531,346615,0
2009-03-03,20.548,20.979,18.676,18.966,2092312,0
2009-03-04,19.254,19.77,18.927,19.399,475272,0
2009-03-05,19.148,19.534,18.776,18.819,231027,0
2009-03-06,18.912,19.073,18.371,18.903,215751,0
2009-03-09,18.729,19.573,18.258,18.341,245676,0
2009-03-10,18.59,19.436,18.012,19.094,310049,0
2009-03-11,19.139,19.757,18.737,19.155,326554,0
2009-03-12,19.238,20.099,18.858,19.938,312664,0
2009-03-13,20.053,21.24,20.053,21.109,480038,0
2009-03-16,21.664,22.776,21.226,22.419,583333,0
2009-03-17,22.061,22.823,21.68,22.823,463352,0
2009-03-18,22.639,24.229,22.222,24.152,675346,0
2009-03-19,24.229,24.236,22.724,23.552,433153,0
2009-03-20,23.302,23.33,22.678,22.836,362120,0
2009-03-23,23.324,24.184,22.859,24.184,336647,0
2009-03-24,23.985,24.527,23.582,24.107,366784,0
2009-03-25,24.441,25.408,24.146,25.15,476313,0
2009-03-26,25.437,25.583,24.494,25.074,404582,0
2009-03-27,24.83,24.898,24.236,24.577,437705,0
2009-03-30,24.07,24.336,23.324,24.092,301123,0
2009-03-31,24.657,26.161,24.563,25.31,503115,0
2009-04-01,25.333,25.749,24.16,25.081,415056,0
2009-04-02,25.27,25.924,24.876,25.31,346411,0
2009-04-03,25.613,26.185,24.982,26.178,276264,0
2009-04-06,26.092,26.237,25.035,25.796,336033,0
2009-04-07,25.598,25.598,24.297,24.329,217015,0
2009-04-08,24.449,25.217,24.441,25.015,114265,0
2009-04-09,25.522,26.246,25.31,26.237,310009,0
2009-04-13,26.1,26.625,25.484,26.495,286133,0
2009-04-14,26.137,26.618,25.628,25.949,247200,0
2009-04-15,25.825,25.895,25.163,25.652,166611,0
2009-04-16,26.078,26.391,25.339,26.237,152034,0
2009-04-17,26.375,26.852,25.696,26.579,161504,0
2009-04-20,26.108,26.55,25.163,25.546,232312,0
2009-04-21,25.522,25.895,25.135,25.857,184146,0
2009-04-22,25.696,26.145,25.112,25.157,264821,0
2009-04-23,25.386,25.386,23.985,24.396,245417,0
2009-04-24,24.481,24.868,23.21,24.648,876405,0
2009-04-27,24.441,25.369,24.366,25.006,387061,0
2009-04-28,24.937,25.225,24.441,24.684,257403,0
2009-04-29,24.845,28.049,24.717,27.691,585362,0
2009-04-30,27.76,28.694,26.405,26.618,497123,0
2009-05-01,26.876,27.141,26.246,26.921,229267,0
2009-05-04,27.233,27.516,26.367,26.709,257818,0
2009-05-05,26.206,27.008,25.916,26.885,294262,0
2009-05-06,27.035,27.035,26.328,26.731,249444,0
2009-05-07,26.625,26.991,25.986,26.625,233472,0
2009-05-08,26.771,27.205,26.328,26.984,231892,0
2009-05-11,26.885,27.508,26.411,26.687,184915,0
2009-05-12,26.938,26.938,26.442,26.678,191840,0
2009-05-13,26.474,26.474,25.006,25.454,305394,0
2009-05-14,25.31,26.124,24.921,25.874,275455,0
2009-05-15,25.888,26.276,24.776,24.853,358930,0
2009-05-18,25.294,26.064,24.914,25.986,461807,0
2009-05-19,26.191,26.276,25.369,26.056,440936,0
2009-05-20,26.343,26.893,26.32,26.482,355567,0
2009-05-21,26.246,26.246,25.25,25.437,144951,0
2009-05-22,25.62,26.237,25.394,25.714,118989,0
2009-05-26,26.335,27.698,26.108,27.233,252737,0
2009-05-27,27.233,27.233,26.557,26.588,115981,0
2009-05-28,26.518,26.837,25.941,26.434,267151,0
2009-05-29,26.482,26.61,25.471,26.014,223987,0
2009-06-01,26.031,26.351,25.339,26.161,203890,0
2009-06-02,26.23,27,26.199,26.696,347913,0
2009-06-03,26.793,27.112,25.865,26.907,116406,0
2009-06-04,27.082,27.082,26.335,26.93,88455,0
2009-06-05,26.966,27.257,26.039,26.55,89563,0
2009-06-08,26.153,26.747,26.153,26.543,125830,0
2009-06-09,26.9,27.499,26.845,27.323,124952,0
2009-06-10,27.34,27.896,26.984,27.644,166898,0
2009-06-11,27.463,28.503,27.233,28.337,206430,0
2009-06-12,28.17,29.317,27.89,29.265,240057,0
2009-06-15,29.143,29.479,28.329,28.899,201622,0
2009-06-16,28.801,30.05,28.801,29.942,441794,0
2009-06-17,29.843,30.374,29.828,30.041,215406,0
2009-06-18,30.207,30.246,29.533,30.027,152962,0
2009-06-19,30.057,30.057,28.999,29.484,191709,0
2009-06-22,29.289,29.31,28.078,28.153,155161,0
2009-06-23,28.26,28.26,27.66,27.767,138214,0
2009-06-24,28.066,28.435,27.613,27.933,127151,0
2009-06-25,27.873,28.907,27.226,28.899,187676,0
2009-06-26,28.931,29.08,28.435,29.013,382778,0
2009-06-29,29.646,30.574,29.417,29.684,263581,0
2009-06-30,29.668,29.895,28.961,29.143,169573,0
2009-07-01,29.409,30.353,29.15,29.843,183464,0
2009-07-02,29.714,29.714,28.488,28.618,171731,0
2009-07-06,28.67,28.67,27.34,27.683,321226,0
2009-07-07,27.613,27.613,26.778,26.83,180304,0
2009-07-08,26.966,26.966,26.078,26.564,149999,0
2009-07-09,26.716,27.027,26.252,26.306,137549,0
2009-07-10,26.375,26.55,25.538,25.933,281087,0
2009-07-13,25.924,26.072,24.937,25.865,160010,0
2009-07-14,25.727,25.949,25.538,25.637,158249,0
2009-07-15,25.825,26.678,25.796,26.535,143070,0
2009-07-16,26.474,27.219,26.311,26.966,124041,0
2009-07-17,27.042,27.331,26.482,26.487,240855,0
2009-07-20,26.495,26.852,26.17,26.815,181005,0
2009-07-21,27,27.133,26.108,26.237,92992,0
2009-07-22,26.237,26.509,25.471,25.56,161183,0
2009-07-23,25.479,26.116,25.15,25.916,164284,0
2009-07-24,25.369,28.444,25.333,27.873,496968,0
2009-07-27,27.811,28.383,27.797,28.322,407957,0
2009-07-28,28.108,29.834,28.108,29.615,721768,0
2009-07-29,29.606,30.171,29.317,29.948,465193,0
2009-07-30,30.383,30.862,29.797,30.125,346682,0
2009-07-31,29.948,30.284,29.631,29.631,315476,0
2009-08-03,30.194,30.194,28.99,29.592,435913,0
2009-08-04,29.394,29.479,29.281,29.394,217727,0
2009-08-05,29.553,29.553,28.488,28.529,248080,0
2009-08-06,28.529,28.529,27.767,27.857,104035,0
2009-08-07,28.322,28.322,27.728,27.94,332648,0
2009-08-10,27.955,28.291,27.955,28.231,163803,0
2009-08-11,28.247,28.495,27.933,28.299,169468,0
2009-08-12,28.488,28.816,28.353,28.712,143292,0
2009-08-13,28.703,29.072,28.529,29.072,109173,0
2009-08-14,29.097,29.097,28.078,28.602,158618,0
2009-08-17,28.153,28.231,27.797,28.146,124329,0
2009-08-18,28.283,28.734,28.139,28.551,123826,0
2009-08-19,28.207,28.855,27.964,28.833,127763,0
2009-08-20,28.703,29.256,28.535,29.249,139167,0
2009-08-21,29.623,30.338,29.335,29.881,242984,0
2009-08-24,29.895,30.163,29.668,29.974,159195,0
2009-08-25,29.948,30.05,29.668,29.866,95447,0
2009-08-26,29.974,30.429,29.974,30.42,135460,0
2009-08-27,30.308,30.374,29.517,29.834,85270,0
2009-08-28,29.942,30.07,29.592,29.714,67392,0
2009-08-31,29.553,29.684,29.15,29.441,89878,0
2009-09-01,29.386,29.736,28.937,29.441,127450,0
2009-09-02,29.241,29.775,29.038,29.676,79188,0
2009-09-03,29.668,29.997,29.533,29.948,52205,0
2009-09-04,29.843,30.171,29.623,30.018,64745,0
2009-09-08,30.002,30.392,29.75,29.92,70529,0
2009-09-09,29.821,30.383,29.821,30.223,63602,0
2009-09-10,30.118,30.756,30.033,30.347,80849,0
2009-09-11,30.276,30.618,30.077,30.513,61427,0
2009-09-14,30.033,30.9,29.843,30.823,149568,0
2009-09-15,30.658,30.658,30.207,30.508,145941,0
2009-09-16,29.935,30.802,29.577,30.796,152136,0
2009-09-17,30.671,31.189,30.481,31.189,92536,0
2009-09-18,31.145,31.175,30.618,30.731,175564,0
2009-09-21,30.704,31.715,30.704,31.646,261339,0
2009-09-22,31.953,32.192,31.524,31.791,157674,0
2009-09-23,31.691,32.057,31.458,31.471,142145,0
2009-09-24,31.646,31.903,31.229,31.634,126250,0
2009-09-25,31.646,31.654,31.349,31.458,87290,0
2009-09-28,31.464,31.953,31.464,31.563,97379,0
2009-09-29,31.654,31.654,31.182,31.531,106264,0
2009-09-30,31.388,31.706,31.388,31.501,284640,0
2009-10-01,31.408,31.57,31.25,31.373,139496,0
2009-10-02,31.083,31.799,31.061,31.365,73408,0
2009-10-05,31.365,31.508,30.985,31.471,61063,0
2009-10-06,31.668,31.668,30.998,31.175,123614,0
2009-10-07,31.242,31.379,30.839,31.098,72546,0
2009-10-08,31.212,31.388,30.916,31.006,117128,0
2009-10-09,30.9,32.156,30.9,32.11,153183,0
2009-10-12,32.262,32.823,32.262,32.636,200091,0
2009-10-13,32.558,33.283,32.558,33.093,221574,0
2009-10-14,33.645,34.042,33.518,33.891,235950,0
2009-10-15,33.715,34.081,33.715,33.935,123492,0
2009-10-16,33.791,34.37,33.769,34.156,142246,0
2009-10-19,34.231,34.386,33.928,34.148,222060,0
2009-10-20,34.231,34.286,33.213,33.472,159307,0
2009-10-21,33.297,33.472,32.703,32.795,196050,0
2009-10-22,32.656,33.099,32.163,32.901,300414,0
2009-10-23,32.75,34.218,32.071,32.978,304790,0
2009-10-26,33.099,33.686,32.582,32.725,380414,0
2009-10-27,32.932,33.152,32.232,32.596,177081,0
2009-10-28,32.46,32.65,31.761,31.868,142571,0
2009-10-29,31.994,32.225,31.675,32.184,106389,0
2009-10-30,31.979,32.368,31.979,32.134,156407,0
2009-11-02,31.107,32.062,30.817,32.052,259909,0
2009-11-03,31.782,32.467,31.782,32.184,118922,0
2009-11-04,32.209,33.122,32.209,32.725,132029,0
2009-11-05,32.741,33.8,32.383,33.632,130941,0
2009-11-06,33.463,33.564,33.03,33.312,67145,0
2009-11-09,33.418,33.899,33.213,33.891,66038,0
2009-11-10,33.739,34.75,33.653,34.62,122747,0
2009-11-11,34.781,35.487,34.772,35.136,100313,0
2009-11-12,35.267,35.267,34.33,34.474,90982,0
2009-11-13,34.756,35.267,34.43,35.259,72509,0
2009-11-16,35.305,36.325,34.789,35.83,182325,0
2009-11-17,35.824,35.997,35.586,35.768,149338,0
2009-11-18,35.632,35.632,34.911,34.992,37460,0
2009-11-19,34.796,34.796,33.769,33.928,85702,0
2009-11-20,33.813,34.019,33.32,33.548,73349,0
2009-11-23,33.959,35.017,33.501,34.963,108840,0
2009-11-24,35.184,36.005,34.931,36.005,128770,0
2009-11-25,36.013,36.484,35.532,35.747,43281,0
2009-11-27,35.245,35.639,34.992,35.245,56929,0
2009-11-30,35.108,35.144,34.657,35.136,103339,0
2009-12-01,35.2,36.379,35.136,36.271,129828,0
2009-12-02,36.363,37.596,36.263,37.554,108746,0
2009-12-03,37.549,37.549,36.796,36.848,71676,0
2009-12-04,37.132,37.786,36.835,37.449,75372,0
2009-12-07,37.511,37.717,37.26,37.695,64740,0
2009-12-08,37.406,38.074,37.406,37.654,86347,0
2009-12-09,37.854,37.854,36.742,36.933,66934,0
2009-12-10,36.924,37.001,36.325,36.408,69929,0
2009-12-11,36.469,36.513,36.022,36.111,76539,0
2009-12-14,36.379,36.379,35.388,35.815,155358,0
2009-12-15,35.662,35.807,35.374,35.625,172491,0
2009-12-16,34.742,35.017,33.51,34.415,323791,0
2009-12-17,34.089,34.345,32.81,33.524,201110,0
2009-12-18,33.58,34.042,33.291,33.935,262256,0
2009-12-21,33.906,34.979,33.852,34.772,165888,0
2009-12-22,34.772,35.281,34.628,35.275,178044,0
2009-12-23,35.321,35.374,34.895,35.327,71035,0
2009-12-24,35.321,36.088,35.191,35.677,48335,0
2009-12-28,35.875,35.875,34.613,34.946,171281,0
2009-12-29,34.911,35.207,34.62,34.879,114435,0
2009-12-30,34.804,35.426,34.536,35.052,69958,0
2009-12-31,34.939,36.127,34.939,35.032,159418,0
2010-01-04,35.045,35.791,35.045,35.747,130244,0
2010-01-05,35.73,36.226,35.564,35.935,137534,0
2010-01-06,36.013,36.894,36.013,36.713,230592,0
2010-01-07,36.993,37.344,35.961,36.873,155474,0
2010-01-08,36.675,36.873,35.884,36.355,118289,0
2010-01-11,36.385,36.949,35.753,36.941,129633,0
2010-01-12,36.636,37.554,36.195,36.371,84771,0
2010-01-13,36.575,36.812,36.204,36.63,71129,0
2010-01-14,36.423,36.69,35.98,36.263,45754,0
2010-01-15,36.385,36.385,35.532,35.901,68763,0
2010-01-19,35.847,36.363,35.73,36.278,88210,0
2010-01-20,35.921,36.038,35.505,35.847,167914,0
2010-01-21,35.807,35.852,34.902,35.35,389019,0
2010-01-22,35.22,35.524,35.032,35.069,255233,0
2010-01-25,35.177,35.45,34.986,34.986,190513,0
2010-01-26,34.986,35.464,34.649,34.742,194228,0
2010-01-27,34.683,34.992,34.33,34.917,124707,0
2010-01-28,35.069,35.069,33.312,33.496,148656,0
2010-01-29,27.068,29.843,25.804,28.627,1373326,0
2010-02-01,28.542,29.097,28.17,28.907,266647,0
2010-02-02,28.907,29.652,28.512,29.371,333287,0
2010-02-03,29.097,29.097,28.459,28.763,216536,0
2010-02-04,28.65,28.983,28.345,28.345,172570,0
2010-02-05,28.419,28.435,27.767,28.231,116700,0
2010-02-08,28.132,28.132,27.303,27.577,143727,0
2010-02-09,27.675,28.215,27.516,28.193,92436,0
2010-02-10,27.89,28.016,27.599,28.006,104496,0
2010-02-11,27.92,27.92,27.355,27.811,302415,0
2010-02-12,27.508,28.117,27.454,28.117,111311,0
2010-02-16,28.146,29.03,27.751,28.999,163607,0
2010-02-17,28.975,29.197,28.763,28.961,84648,0
2010-02-18,28.825,29.013,28.459,28.869,82422,0
2010-02-19,28.899,28.931,28.405,28.816,69424,0
2010-02-22,28.792,28.792,28.419,28.67,80842,0
2010-02-23,28.503,28.726,28.146,28.459,108554,0
2010-02-24,28.435,28.435,27.789,28.016,150981,0
2010-02-25,27.668,27.706,27.112,27.53,117680,0
2010-02-26,27.586,27.586,26.907,27.34,132768,0
2010-03-01,27.348,27.842,27.348,27.499,259363,0
2010-03-02,27.445,27.586,27.082,27.561,149252,0
2010-03-03,27.742,27.76,26.975,27.317,139030,0
2010-03-04,27.182,27.683,26.845,27.628,143916,0
2010-03-05,27.668,28.975,27.635,28.869,319124,0
2010-03-08,29.046,29.046,28.587,28.833,184317,0
2010-03-09,28.877,29.598,28.833,29.54,290964,0
2010-03-10,29.66,30.429,29.479,30.102,270184,0
2010-03-11,30.118,30.216,29.561,29.929,113586,0
2010-03-12,29.866,29.866,29.545,29.75,145600,0
2010-03-15,29.75,29.965,29.394,29.508,169999,0
2010-03-16,29.433,29.492,28.893,29.463,140957,0
2010-03-17,29.394,30.636,29.394,30.171,206988,0
2010-03-18,30.131,31.038,30.131,30.756,126440,0
2010-03-19,31.791,31.903,30.993,31.229,221753,0
2010-03-22,30.978,31.988,30.978,31.737,121179,0
2010-03-23,31.879,31.879,31.357,31.59,103043,0
2010-03-24,31.517,31.945,31.09,31.175,121762,0
2010-03-25,31.401,31.478,30.916,30.916,106342,0
2010-03-26,30.908,31.273,30.81,30.978,107725,0
2010-03-29,30.993,31.189,30.392,30.473,115456,0
2010-03-30,30.42,30.55,30.033,30.118,151207,0
2010-03-31,29.929,30.238,29.584,29.73,133839,0
2010-04-01,29.73,30.002,29.35,29.797,225109,0
2010-04-05,29.797,30.262,29.767,30.018,141018,0
2010-04-06,29.895,29.911,29.524,29.639,113655,0
2010-04-07,29.517,29.631,28.953,29.066,116594,0
2010-04-08,28.899,29.105,28.678,28.833,174620,0
2010-04-09,28.809,29.569,28.435,29.433,538351,0
2010-04-12,29.386,29.508,29.13,29.326,135641,0
2010-04-13,29.188,29.256,28.855,29.03,63257,0
2010-04-14,29.097,29.684,28.703,29.615,135989,0
2010-04-15,29.66,30.018,29.545,29.935,72990,0
2010-04-16,29.935,30.618,29.684,30.223,159234,0
2010-04-19,30.033,30.627,29.866,30.178,91141,0
2010-04-20,30.246,30.848,30.223,30.671,68886,0
2010-04-21,30.81,31.09,30.473,30.583,155609,0
2010-04-22,30.194,30.823,30.041,30.574,91669,0
2010-04-23,30.299,35.52,30.299,34.796,488858,0
2010-04-26,34.872,35,33.928,34.515,205124,0
2010-04-27,34.295,34.931,34.279,34.33,113485,0
2010-04-28,34.4,34.825,34.134,34.423,113036,0
2010-04-29,34.6,35,34.218,34.772,80002,0
2010-04-30,34.5,34.781,34.089,34.279,156961,0
2010-05-03,34.309,35.115,33.73,34.902,86546,0
2010-05-04,34.423,34.75,33.8,33.988,60812,0
2010-05-05,33.548,34.098,33.389,33.593,69928,0
2010-05-06,33.58,34.705,31.953,32.672,151440,0
2010-05-07,32.192,33.51,31.675,31.746,118046,0
2010-05-10,33.007,33.478,32.454,33.342,77920,0
2010-05-11,32.947,34.649,32.566,33.859,80590,0
2010-05-12,33.891,35.22,33.791,35.115,285318,0
2010-05-13,34.986,35.952,34.833,35.443,149459,0
2010-05-14,35.052,35.052,33.573,33.988,212722,0
2010-05-17,34.056,35.35,33.093,33.754,237424,0
2010-05-18,33.996,34.641,33.244,33.32,157361,0
2010-05-19,33.137,33.943,32.734,33.625,109372,0
2010-05-20,32.816,33.342,31.868,31.879,182653,0
2010-05-21,31.57,32.535,30.998,32.262,81346,0
2010-05-24,32.15,32.672,31.54,31.953,46323,0
2010-05-25,31.425,32.712,31.066,32.596,119762,0
2010-05-26,32.734,33.745,32.103,32.156,73597,0
2010-05-27,32.543,33.326,32.309,33.183,107791,0
2010-05-28,33.007,33.496,32.712,32.72,67066,0
2010-06-01,32.431,32.81,31.774,32.169,78199,0
2010-06-02,32.346,32.582,31.607,32.454,48301,0
2010-06-03,32.361,33.015,32.094,32.629,119900,0
2010-06-04,31.836,31.979,31.281,31.464,184994,0
2010-06-07,31.486,31.894,30.831,30.885,71116,0
2010-06-08,30.893,31.175,30.223,30.42,104932,0
2010-06-09,30.823,31.875,30.513,30.788,89995,0
2010-06-10,31.25,32.071,30.998,32.062,87883,0
2010-06-11,31.774,32.126,31.715,31.988,65139,0
2010-06-14,32.316,32.991,31.799,31.945,27187,0
2010-06-15,32.15,32.816,31.668,32.712,48265,0
2010-06-16,32.39,32.773,32.284,32.368,39301,0
2010-06-17,30.658,31.221,29.517,29.684,559121,0
2010-06-18,29.821,29.821,27.499,27.62,329059,0
2010-06-21,27.882,29.03,27.652,28.923,267007,0
2010-06-22,29.105,29.783,28.945,28.999,121936,0
2010-06-23,28.961,29.013,28.337,28.503,103180,0
2010-06-24,28.275,28.627,27.911,28.419,77894,0
2010-06-25,29.35,30.353,28.961,30.254,258170,0
2010-06-28,30.383,31.204,29.821,31.066,98758,0
2010-06-29,30.663,31.029,30.429,30.788,91623,0
2010-06-30,30.861,31.327,29.859,31.129,122777,0
2010-07-01,31.066,31.075,30.322,30.9,84582,0
2010-07-02,31.066,31.182,30.583,30.704,32049,0
2010-07-06,31.098,31.182,30.154,30.207,43817,0
2010-07-07,30.383,31.242,30.041,31.153,56558,0
2010-07-08,31.458,31.641,30.969,31.563,62790,0
2010-07-09,31.493,31.646,30.644,31.449,43743,0
2010-07-12,31.281,31.394,30.77,31.038,37876,0
2010-07-13,31.408,32.248,31.408,32.11,62068,0
2010-07-14,32.062,32.832,31.767,32.482,50653,0
2010-07-15,32.46,32.467,31.912,32.24,43678,0
2010-07-16,31.973,32.011,30.216,30.374,100557,0
2010-07-19,30.392,30.802,29.86,30.254,33685,0
2010-07-20,29.851,30.508,29.363,30.481,64727,0
2010-07-21,30.704,31.401,29.676,29.759,78652,0
2010-07-22,30.171,31.014,29.888,30.939,46235,0
2010-07-23,30.748,32.163,30.748,31.988,72398,0
2010-07-26,32.143,32.901,31.994,32.892,71878,0
2010-07-27,33.053,33.053,32.11,32.543,94312,0
2010-07-28,32.422,32.558,31.767,32.071,40876,0
2010-07-29,32.324,32.636,31.388,31.486,102427,0
2010-07-30,31.953,34.925,31.953,34.212,254681,0
2010-08-02,34.474,35.115,33.943,34.895,100176,0
2010-08-03,34.657,35.259,34.322,34.379,115235,0
2010-08-04,33.806,34.019,32.947,33.593,177190,0
2010-08-05,33.196,33.722,33.093,33.478,95016,0
2010-08-06,33.039,33.395,32.712,33.258,33206,0
2010-08-09,33.531,33.754,33.039,33.205,63552,0
2010-08-10,32.703,33.007,32.332,32.573,88339,0
2010-08-11,32.143,32.316,31.471,31.691,58797,0
2010-08-12,31.153,31.598,30.429,31.548,118839,0
2010-08-13,31.373,31.682,30.499,30.839,70779,0
2010-08-16,30.574,31.296,30.542,30.969,65560,0
2010-08-17,31.189,31.517,30.802,31.195,44127,0
2010-08-18,31.242,32.02,30.998,31.754,36381,0
2010-08-19,31.57,31.921,30.923,31.046,39792,0
2010-08-20,30.817,31.875,30.533,31.668,63497,0
2010-08-23,31.965,32.177,31.373,31.394,30099,0
2010-08-24,30.978,31.661,30.452,31.281,44569,0
2010-08-25,31.029,32.332,30.878,31.958,51592,0
2010-08-26,31.988,32.169,31.661,31.853,26873,0
2010-08-27,32.225,32.855,31.585,32.795,52732,0
2010-08-30,32.756,33.022,31.746,31.875,46155,0
2010-08-31,31.899,31.899,30.646,31.082,60925,0
2010-09-01,31.273,32.044,31.273,31.994,58168,0
2010-09-02,31.953,32.291,31.945,32.126,73100,0
2010-09-03,32.497,32.855,32.467,32.703,47670,0
2010-09-07,32.665,32.756,31.486,31.661,50415,0
2010-09-08,31.634,31.921,31.434,31.782,88371,0
2010-09-09,31.953,31.953,31.373,31.668,34347,0
2010-09-10,31.668,31.746,30.963,31.145,67495,0
2010-09-13,31.145,31.441,30.49,31.281,119911,0
2010-09-14,31.259,31.661,31.021,31.548,42085,0
2010-09-15,31.357,32.002,31.167,31.836,61574,0
2010-09-16,32.535,32.535,31.273,32.143,63132,0
2010-09-17,32.515,32.515,30.998,31.136,149497,0
2010-09-20,31.281,32.376,31.175,32.316,91508,0
2010-09-21,32.094,32.643,31.958,32.192,43217,0
2010-09-22,32.002,32.467,31.675,32.316,52730,0
2010-09-23,32.052,32.506,31.988,32.002,54105,0
2010-09-24,32.209,32.422,31.979,32.134,48434,0
2010-09-27,32.118,32.143,31.799,31.912,39403,0
2010-09-28,31.767,32.184,31.698,31.929,111082,0
2010-09-29,31.887,32.316,31.82,32.24,65023,0
2010-09-30,32.558,32.589,31.782,32.383,105079,0
2010-10-01,32.439,32.643,32.143,32.24,39384,0
2010-10-04,32.192,32.248,31.401,31.791,35780,0
2010-10-05,32.103,32.605,31.945,32.497,127286,0
2010-10-06,32.529,32.613,32.134,32.558,57578,0
2010-10-07,32.823,32.878,32.078,32.078,64956,0
2010-10-08,32.156,33.348,32.057,33.106,49581,0
2010-10-11,32.954,33.813,32.81,33.451,39144,0
2010-10-12,33.275,33.996,32.918,33.943,48515,0
2010-10-13,34.042,34.925,33.844,34.772,64819,0
2010-10-14,34.833,35.108,34.613,34.986,71043,0
2010-10-15,35.412,35.412,34.81,34.925,84311,0
2010-10-18,35.092,35.252,34.734,34.955,31711,0
2010-10-19,34.467,34.911,33.935,34.116,48537,0
2010-10-20,34.362,34.553,33.899,34.218,41679,0
2010-10-21,34.446,35.108,34.338,35.04,42372,0
2010-10-22,35.04,35.692,34.825,35.216,40492,0
2010-10-25,35.45,35.586,35.017,35.101,39978,0
2010-10-26,34.992,35.639,34.742,35.115,40657,0
2010-10-27,34.84,35.13,34.081,34.75,33983,0
2010-10-28,34.986,35.069,34.37,34.628,26499,0
2010-10-29,34.252,35.485,34.053,34.739,65236,0
2010-11-01,34.781,35.245,34.641,35.061,92574,0
2010-11-02,35.505,35.747,35.252,35.747,95477,0
2010-11-03,35.875,36.408,35.35,35.753,99135,0
2010-11-04,36.385,36.408,35.8,36.256,77488,0
2010-11-05,36.271,36.438,36.119,36.219,23436,0
2010-11-08,35.961,37.511,35.815,37.505,338416,0
2010-11-09,37.647,37.647,36.219,36.513,135212,0
2010-11-10,36.547,37.554,36.547,37.274,179713,0
2010-11-11,37.069,37.085,36.804,36.894,82306,0
2010-11-12,36.547,36.719,36.477,36.643,85419,0
2010-11-15,36.79,36.916,36.256,36.432,28871,0
2010-11-16,36.133,36.188,34.833,35.069,38446,0
2010-11-17,35.13,35.47,34.756,35.297,40892,0
2010-11-18,35.578,35.71,34.963,35.228,78654,0
2010-11-19,35.267,35.602,35.122,35.281,64731,0
2010-11-22,35.321,35.321,34.81,35.101,37240,0
2010-11-23,34.955,34.955,34.62,34.781,50650,0
2010-11-24,35.207,35.656,34.992,35.487,82973,0
2010-11-26,35.381,35.487,35.281,35.305,26047,0
2010-11-29,35.297,35.524,34.872,35.367,109078,0
2010-11-30,35.178,35.614,35.116,35.523,91667,0
2010-12-01,35.967,35.98,35.513,35.847,73506,0
2010-12-02,35.967,35.967,34.5,35.513,45503,0
2010-12-03,35.259,36.31,35.228,36.211,66116,0
2010-12-06,36.278,36.278,35.791,36.044,45871,0
2010-12-07,36.392,36.659,35.86,36.469,78544,0
2010-12-08,36.667,36.848,36.63,36.69,42708,0
2010-12-09,36.894,36.894,36.521,36.56,30297,0
2010-12-10,36.736,36.956,36.24,36.902,40171,0
2010-12-13,37.145,37.194,36.667,36.697,19219,0
2010-12-14,36.865,37.018,36.385,36.736,110253,0
2010-12-15,36.857,37.253,36.278,36.781,156541,0
2010-12-16,36.742,37.108,36.521,36.978,156041,0
2010-12-17,36.916,37.116,36.538,37.116,162543,0
2010-12-20,37.207,37.274,36.636,36.659,69465,0
2010-12-21,36.848,37.253,36.818,37.085,48141,0
2010-12-22,37.046,37.145,36.438,36.547,48712,0
2010-12-23,36.452,36.812,35.83,36.683,165756,0
2010-12-27,36.758,36.841,36.423,36.589,25701,0
2010-12-28,36.728,36.742,36.286,36.622,24892,0
2010-12-29,36.631,36.693,36.447,36.463,28059,0
2010-12-30,36.577,36.592,36.248,36.256,41515,0
2010-12-31,36.189,36.276,35.592,35.631,39456,0
2011-01-03,35.717,35.943,35.464,35.505,61272,0
2011-01-04,35.739,35.739,34.303,34.675,122743,0
2011-01-05,34.649,35.334,34.613,34.764,59356,0
2011-01-06,34.727,34.727,32.954,33.777,135282,0
2011-01-07,33.859,34.049,33.395,33.617,94874,0
2011-01-10,33.707,34.415,33.357,34.279,83868,0
2011-01-11,34.286,35.572,34.286,35.334,90816,0
2011-01-12,35.578,36.104,35.532,35.692,71584,0
2011-01-13,35.753,36.379,35.662,35.838,62382,0
2011-01-14,35.739,36.908,35.739,36.758,46228,0
2011-01-18,36.758,36.949,36.158,36.705,84025,0
2011-01-19,36.705,36.742,36.005,36.256,38512,0
2011-01-20,35.997,36.325,35.8,35.913,63862,0
2011-01-21,35.967,36.248,35.374,35.388,42392,0
2011-01-24,35.04,35.815,35.04,35.381,104370,0
2011-01-25,35.151,35.564,35.052,35.297,101170,0
2011-01-26,35.327,35.524,35.008,35.334,180155,0
2011-01-27,35.374,35.549,34.848,34.848,101863,0
2011-01-28,37.274,38.829,36.24,38.675,488729,0
2011-01-31,39.254,40.059,39.173,39.484,217743,0
2011-02-01,39.566,40.309,39.566,40.089,198946,0
2011-02-02,40.021,41.079,39.931,40.684,208218,0
2011-02-03,40.905,41.689,40.608,41.689,98008,0
2011-02-04,41.695,41.83,41.032,41.689,61006,0
2011-02-07,41.992,42.828,41.879,42.738,134109,0
2011-02-08,42.753,43.042,42.449,42.888,192035,0
2011-02-09,42.821,42.853,42.358,42.493,111011,0
2011-02-10,42.403,42.449,41.871,42.212,85273,0
2011-02-11,42.061,42.212,41.294,41.574,70272,0
2011-02-14,41.345,41.689,41.154,41.286,83662,0
2011-02-15,41.262,41.475,41.194,41.254,129516,0
2011-02-16,41.45,41.65,41.171,41.498,55850,0
2011-02-18,41.338,41.52,40.927,41.056,103494,0
2011-02-22,40.539,40.881,39.559,39.779,98795,0
2011-02-23,39.848,39.848,39.157,39.161,121397,0
2011-02-24,39.254,40.15,39.208,39.923,135932,0
2011-02-25,39.955,41.216,39.657,41.194,69278,0
2011-02-28,40.896,41.3,40.06,41.087,116249,0
2011-03-01,41.216,42.243,40.174,41.245,208292,0
2011-03-02,42.425,42.425,41.202,41.954,78120,0
2011-03-03,42.343,43.171,42.069,42.88,110958,0
2011-03-04,42.971,43.552,42.937,43.475,70934,0
2011-03-07,43.186,44.8,41.914,42.691,99773,0
2011-03-08,43.148,44.009,41.931,43.557,137203,0
2011-03-09,43.642,44.914,43.369,44.243,122444,0
2011-03-10,44.017,44.708,43.552,44.541,185683,0
2011-03-11,44.502,44.882,43.787,44.594,123543,0
2011-03-14,44.266,44.882,43.893,43.977,62578,0
2011-03-15,43.703,44.113,42.928,43.013,81933,0
2011-03-16,42.937,44.487,42.888,43.087,143024,0
2011-03-17,43.379,44.538,42.99,43.388,57352,0
2011-03-18,43.771,44.121,42.875,44.106,84983,0
2011-03-21,44.585,45.368,44.13,44.882,66791,0
2011-03-22,44.882,45.112,44.8,44.816,86466,0
2011-03-23,44.693,45.827,44.693,45.6,75854,0
2011-03-24,45.985,46.671,45.467,46.025,98793,0
2011-03-25,46.253,46.775,45.949,46.1,97114,0
2011-03-28,46.289,47.157,46.289,46.494,71957,0
2011-03-29,46.556,48.406,46.494,47.613,183126,0
2011-03-30,47.164,48.185,47.164,48.008,83260,0
2011-03-31,47.93,48.985,47.921,48.9,84155,0
2011-04-01,48.069,49.611,48.069,49.38,123093,0
2011-04-04,50.206,50.206,48.664,49.287,90986,0
2011-04-05,49.291,50.034,49.193,49.872,75028,0
2011-04-06,49.988,50.033,49.355,49.371,73522,0
2011-04-07,49.352,49.352,48.249,48.303,46407,0
2011-04-08,48.489,49.035,47.081,47.141,71549,0
2011-04-11,47.034,47.44,46.783,46.975,51481,0
2011-04-12,46.773,47.117,45.647,45.785,68220,0
2011-04-13,45.886,46.404,45.591,46.229,65402,0
2011-04-14,45.949,46.623,45.949,46.587,154943,0
2011-04-15,46.435,46.587,45.353,46.053,120571,0
2011-04-18,45.261,46.458,45.261,46.245,117696,0
2011-04-19,46.289,46.623,45.711,46.062,97650,0
2011-04-20,46.352,47.011,46.213,46.297,104517,0
2011-04-21,46.656,47.203,42.282,42.549,478337,0
2011-04-25,43.437,44.329,42.753,43.795,579882,0
2011-04-26,44.124,46.084,44.124,44.929,407866,0
2011-04-27,45.309,45.918,44.533,44.61,147161,0
2011-04-28,44.676,44.965,44.583,44.775,407075,0
2011-04-29,44.882,44.882,44.635,44.696,126325,0
2011-05-02,44.668,45.203,44.545,44.965,320395,0
2011-05-03,44.937,45.54,44.14,44.758,67702,0
2011-05-04,44.668,45.174,44.3,44.484,122502,0
2011-05-05,44.376,45.081,44.3,44.898,173399,0
2011-05-06,44.498,45.304,44.498,45.113,115742,0
2011-05-09,45.157,45.296,44.438,44.981,61525,0
2011-05-10,45.792,47.338,45.157,46.865,148725,0
2011-05-11,46.964,47.516,46.956,47.031,152087,0
2011-05-12,46.833,47.255,46.625,46.919,111083,0
2011-05-13,47.073,47.073,45.907,46.673,108375,0
2011-05-16,46.687,46.978,46.275,46.612,126299,0
2011-05-17,46.452,46.59,45.924,46.245,69547,0
2011-05-18,46.421,46.942,46.314,46.811,54588,0
2011-05-19,46.496,47.009,46.496,46.778,77866,0
2011-05-20,46.804,47.078,46.573,46.826,73000,0
2011-05-23,46.267,46.972,46.213,46.71,76703,0
2011-05-24,46.673,47.216,46.213,46.91,113121,0
2011-05-25,46.887,47.989,46.549,47.798,58466,0
2011-05-26,47.606,48.837,47.421,48.334,103823,0
2011-05-27,48.434,48.434,47.155,47.306,54792,0
2011-05-31,47.458,48.053,47.34,48.031,79947,0
2011-06-01,48.134,48.646,46.435,46.566,61970,0
2011-06-02,46.848,47.316,45.426,45.587,99057,0
2011-06-03,45.203,45.609,44.859,45.081,66946,0
2011-06-06,44.99,45.065,43.23,43.651,186138,0
2011-06-07,43.987,43.987,43.527,43.75,142178,0
2011-06-08,43.696,44.208,43.267,43.826,107302,0
2011-06-09,43.978,44.116,43.765,43.795,53670,0
2011-06-10,43.651,43.787,41.6,41.79,150915,0
2011-06-13,41.813,42.31,40.94,41.002,96348,0
2011-06-14,41.362,42.947,39.556,42.617,103294,0
2011-06-15,42.6,44.607,42.6,43.122,161973,0
2011-06-16,43.21,43.765,43.026,43.726,115857,0
2011-06-17,43.894,44.438,43.733,43.995,122054,0
2011-06-20,43.665,44.551,43.657,44.339,53073,0
2011-06-21,44.591,46.114,44.362,45.915,106970,0
2011-06-22,45.746,46.687,45.255,45.486,137089,0
2011-06-23,45.234,46.197,44.929,45.545,118002,0
2011-06-24,45.027,45.754,44.965,45.12,242720,0
2011-06-27,45.326,47.085,45.326,46.818,99645,0
2011-06-28,46.879,47.928,46.879,47.645,71391,0
2011-06-29,47.82,47.82,46.84,47.447,75426,0
2011-06-30,47.696,48.943,47.696,48.592,105683,0
2011-07-01,48.756,49.549,47.915,49.342,87790,0
2011-07-05,49.347,50.189,49.023,49.865,71760,0
2011-07-06,49.926,51.659,49.389,50.99,72808,0
2011-07-07,51.149,51.211,49.448,50.81,89607,0
2011-07-08,50.479,51.203,50.319,50.773,46765,0
2011-07-11,50.508,50.583,49.419,49.872,54971,0
2011-07-12,49.587,50.202,49.103,49.44,44643,0
2011-07-13,49.78,50.462,49.567,49.851,32321,0
2011-07-14,50.042,50.386,49.666,50.14,159916,0
2011-07-15,50.615,51.265,49.61,50.422,97372,0
2011-07-18,50.447,50.447,48.878,49.413,50227,0
2011-07-19,49.726,51.134,48.739,51.134,51721,0
2011-07-20,51.127,51.625,50.408,50.524,101331,0
2011-07-21,50.517,52.267,50.257,52.26,78287,0
2011-07-22,52.29,53.09,51.948,51.992,132503,0
2011-07-25,51.61,52.002,50.813,51.86,77384,0
2011-07-26,48.996,50.219,46.507,46.697,333836,0
2011-07-27,46.695,47.552,46.069,46.778,126321,0
2011-07-28,46.922,47.846,46.03,47.831,143202,0
2011-07-29,52.675,60.512,52.442,56.219,545420,0
2011-08-01,58.042,59.45,55.316,56.271,156553,0
2011-08-02,56.641,58.159,55.015,55.109,200815,0
2011-08-03,55.755,56.588,53.838,56.234,103599,0
2011-08-04,55.733,56.433,52.406,52.675,156419,0
2011-08-05,53.139,53.154,48.794,49.08,272840,0
2011-08-08,48.093,48.562,44.619,44.965,342656,0
2011-08-09,46.189,48.453,43.726,48.085,339352,0
2011-08-10,47.646,49.473,45.937,48.3,233645,0
2011-08-11,48.485,50.372,47.337,49.786,95139,0
2011-08-12,50.111,51.358,49.456,49.817,85436,0
2011-08-15,49.918,52.151,49.918,51.966,68296,0
2011-08-16,51.012,51.844,49.632,51.505,120239,0
2011-08-17,51.312,52.798,51.134,51.836,91141,0
2011-08-18,51.358,51.365,49.163,49.679,176840,0
2011-08-19,48.518,50.234,47.838,48.461,139182,0
2011-08-22,49.502,50.034,48.271,48.57,104662,0
2011-08-23,48.603,50.312,48.553,50.25,247802,0
2011-08-24,49.786,50.688,49.181,49.948,220934,0
2011-08-25,50.465,50.78,48.085,48.731,144624,0
2011-08-26,48.324,50.75,47.607,50.75,73695,0
2011-08-29,51.141,53.038,51.028,52.906,92394,0
2011-08-30,52.768,54.578,52.322,54.46,211474,0
2011-08-31,54.715,55.257,54.017,54.536,87358,0
2011-09-01,54.749,54.749,51.929,52.258,122239,0
2011-09-02,51.188,52.932,51.117,51.209,71217,0
2011-09-06,50.572,51.481,49.607,51.427,160970,0
2011-09-07,51.879,52.83,51.233,52.753,98614,0
2011-09-08,52.605,53.554,52.273,52.998,186147,0
2011-09-09,52.051,52.83,49.672,50.266,151007,0
2011-09-12,50.472,51.527,49.362,51.458,80953,0
2011-09-13,51.735,53.853,51.335,53.547,88264,0
2011-09-14,53.874,55.139,52.753,54.586,97016,0
2011-09-15,54.954,55.523,54.015,54.715,97749,0
2011-09-16,55.184,55.224,53.755,55.216,101181,0
2011-09-19,54.3,55.963,53.983,55.094,42991,0
2011-09-20,53.983,56.04,53.722,53.823,90865,0
2011-09-21,54.354,54.654,52.944,53.182,137915,0
2011-09-22,51.698,53.499,50.81,53.26,130837,0
2011-09-23,53.59,53.59,51.233,53.224,148520,0
2011-09-26,53.466,54.924,52.273,54.807,56260,0
2011-09-27,55.625,57.08,54.853,55.486,92454,0
2011-09-28,55.393,56.172,51.935,52.02,113885,0
2011-09-29,52.874,53.147,50.827,52.638,82455,0
2011-09-30,51.89,53.212,50.853,50.945,111375,0
2011-10-03,50.696,52.768,48.962,49.009,100206,0
2011-10-04,48.52,51.017,47.829,50.945,140578,0
2011-10-05,51.411,53.605,51.411,53.326,139294,0
2011-10-06,53.43,54.295,51.449,52.652,152242,0
2011-10-07,52.79,53.029,50.086,50.326,145100,0
2011-10-10,51.119,51.948,50.411,51.666,93087,0
2011-10-11,51.203,53.747,51.203,53.321,88581,0
2011-10-12,53.49,54.053,52.429,52.936,97830,0
2011-10-13,52.698,54.654,52.69,54.263,64100,0
2011-10-14,54.754,55.832,53.99,55.54,91781,0
2011-10-17,55.054,55.726,53.706,53.961,134365,0
2011-10-18,53.414,56.124,53.414,55.032,113925,0
2011-10-19,55.139,55.646,53.899,54.015,76200,0
2011-10-20,54.447,55.116,53.06,54.516,60075,0
2011-10-21,55.499,56.14,54.405,55.305,87452,0
2011-10-24,55.608,57.465,55.362,56.488,64447,0
2011-10-25,56.357,57.335,54.032,54.366,87395,0
2011-10-26,55.654,56.595,52.722,54.501,81052,0
2011-10-27,54.77,57.305,52.067,54.947,345136,0
2011-10-28,44.72,45.13,38.967,39.283,1308181,0
2011-10-31,39.368,40.892,38.725,39.327,456858,0
2011-11-01,38.507,40.407,38.159,39.895,341482,0
2011-11-02,40.075,40.819,39.81,40.322,249720,0
2011-11-03,40.191,40.717,38.507,39.39,331938,0
2011-11-04,39.29,40.432,38.301,40.113,118799,0
2011-11-07,39.78,40.322,39.112,40.305,129813,0
2011-11-08,40.322,40.725,39.323,40.407,202362,0
2011-11-09,39.618,40.587,38.772,39.002,140352,0
2011-11-10,39.533,39.733,38.967,39.146,77993,0
2011-11-11,39.415,40.237,39.082,40.159,69712,0
2011-11-14,39.81,40.105,39.477,39.702,127291,0
2011-11-15,39.406,40.262,39.011,39.067,145011,0
2011-11-16,38.772,39.082,37.95,38.099,142012,0
2011-11-17,38.205,38.787,37.43,38.274,234655,0
2011-11-18,38.005,38.274,34.568,35.166,481602,0
2011-11-21,34.585,35.041,33.025,34.467,456504,0
2011-11-22,34.413,35.832,33.872,33.972,245345,0
2011-11-23,33.808,34.67,33.343,33.972,248967,0
2011-11-25,33.801,34.117,33.227,33.396,78608,0
2011-11-28,34.267,34.423,32.885,33.578,446534,0
2011-11-29,33.578,33.972,32.412,32.801,413113,0
2011-11-30,33.66,35.329,33.03,35.204,480006,0
2011-12-01,35.003,36.391,34.895,35.986,164568,0
2011-12-02,36.206,36.688,35.638,35.847,97045,0
2011-12-05,36.671,37.552,36.011,37.112,136488,0
2011-12-06,37.069,37.069,36,36.43,122127,0
2011-12-07,36.369,36.369,35.267,35.958,118540,0
2011-12-08,35.87,36.056,35.267,35.369,119709,0
2011-12-09,35.46,37.105,34.994,36.794,145604,0
2011-12-12,36.639,36.973,35.973,36.361,138126,0
2011-12-13,36.733,37.291,36.228,36.306,146131,0
2011-12-14,35.624,35.932,35.361,35.453,98516,0
2011-12-15,35.841,35.986,35.467,35.841,183265,0
2011-12-16,36.167,36.391,35.911,36.314,238139,0
2011-12-19,36.445,36.624,35.832,35.941,164569,0
2011-12-20,36.646,37.989,36.554,37.95,173977,0
2011-12-21,37.973,37.973,36.865,37.561,142674,0
2011-12-22,37.508,37.887,36.909,37.502,79028,0
2011-12-23,37.887,38.625,37.313,38.034,132576,0
2011-12-27,37.871,39.103,37.453,38.926,69748,0
2011-12-28,38.981,39.664,38.741,39.028,146735,0
2011-12-29,38.989,39.464,38.757,39.406,96431,0
2011-12-30,39.329,40.44,39.329,39.634,228211,0
2012-01-03,40.507,40.889,39.702,40.639,301625,0
2012-01-04,40.137,40.759,39.702,40.631,183816,0
2012-01-05,40.191,41.488,40.191,40.997,127418,0
2012-01-06,41.083,42.433,40.74,42.144,219217,0
2012-01-09,42.307,42.314,40.919,40.981,133554,0
2012-01-10,41.431,41.54,40.927,41.099,60840,0
2012-01-11,40.812,41.382,40.665,40.859,87649,0
2012-01-12,41.102,41.303,40.631,40.795,63270,0
2012-01-13,40.631,41.114,40.455,40.701,124032,0
2012-01-17,40.68,41.132,40.631,40.782,137562,0
2012-01-18,40.725,40.725,39.584,39.92,160554,0
2012-01-19,39.928,40.58,39.773,40.166,135002,0
2012-01-20,40.25,40.665,39.49,40.311,126749,0
2012-01-23,40.313,40.524,39.221,39.618,80529,0
2012-01-24,39.568,40.113,39.542,39.678,229409,0
2012-01-25,39.817,40.221,39.254,39.973,148477,0
2012-01-26,40.122,41.54,39.656,41.339,203102,0
2012-01-27,41.876,46.243,41.486,44.648,444526,0
2012-01-30,44.765,45.14,44.109,44.421,180540,0
2012-01-31,44.755,45.056,44.003,44.395,156894,0
2012-02-01,44.546,46.01,44.508,45.961,200230,0
2012-02-02,45.953,47.085,45.484,46.491,192403,0
2012-02-03,46.906,47.953,46.906,47.447,94742,0
2012-02-06,46.632,48.375,46.632,47.89,83539,0
2012-02-07,47.931,48.936,47.89,48.131,107738,0
2012-02-08,48.501,49.6,48.25,49.445,200950,0
2012-02-09,49.42,49.781,48.138,48.336,52530,0
2012-02-10,47.125,48.211,47.125,47.203,67017,0
2012-02-13,46.868,48.258,46.868,47.906,81149,0
2012-02-14,47.554,48.195,47.064,47.47,63615,0
2012-02-15,47.596,47.835,46.623,46.999,64612,0
2012-02-16,46.915,48.524,46.516,48.443,55309,0
2012-02-17,48.596,48.596,47.4,47.843,67558,0
2012-02-21,47.852,48.452,47.304,47.616,60880,0
2012-02-22,47.657,47.811,47.148,47.718,51764,0
2012-02-23,48.156,48.727,47.499,48.328,74894,0
2012-02-24,48.117,48.698,48.117,48.408,58093,0
2012-02-27,48.274,49.998,47.82,49.393,109005,0
2012-02-28,49.329,49.329,47.843,48.156,145118,0
2012-02-29,47.86,48.167,46.923,47.531,131023,0
2012-03-01,47.554,47.913,46.71,46.752,137367,0
2012-03-02,46.875,47.525,46.361,47.173,154712,0
2012-03-05,46.789,47.735,46.789,47.455,96680,0
2012-03-06,46.915,47.36,45.932,46.228,123226,0
2012-03-07,46.266,47.148,45.976,47.022,75150,0
2012-03-08,47.117,48.024,47.039,47.805,119911,0
2012-03-09,47.463,48.9,47.463,48.553,55384,0
2012-03-12,48.648,48.648,47.921,48.243,123777,0
2012-03-13,47.97,48.596,46.759,47.36,129136,0
2012-03-14,47.203,47.525,46.962,47.181,173584,0
2012-03-15,48.469,48.469,47.056,47.859,86685,0
2012-03-16,47.899,48.305,45.796,46.158,195853,0
2012-03-19,46.243,46.455,45.641,45.679,136232,0
2012-03-20,45.525,45.735,44.54,45.01,172681,0
2012-03-21,44.756,46.273,44.313,45.766,215886,0
2012-03-22,45.344,45.914,44.967,45.031,153895,0
2012-03-23,45.164,45.173,44.202,44.313,140994,0
2012-03-26,44.882,45.126,44.33,44.696,246589,0
2012-03-27,44.807,45.545,44.337,44.72,135790,0
2012-03-28,44.882,45.375,43.561,44.517,197552,0
2012-03-29,44.188,44.899,43.993,44.305,92030,0
2012-03-30,44.837,45.01,44.149,44.156,98837,0
2012-04-02,44.25,44.687,43.806,44.679,112778,0
2012-04-03,44.559,44.977,43.756,43.968,66834,0
2012-04-04,43.568,43.75,42.442,43.205,258010,0
2012-04-05,43.245,43.986,43.135,43.631,139705,0
2012-04-09,42.947,44.01,42.94,43.727,82145,0
2012-04-10,43.806,44.018,42.853,42.875,143782,0
2012-04-11,43.459,43.742,42.955,43.618,95627,0
2012-04-12,43.703,44.257,43.624,43.742,61396,0
2012-04-13,43.416,44.165,42.712,42.821,88564,0
2012-04-16,43.125,43.188,42.39,42.788,61499,0
2012-04-17,42.984,44.719,42.984,43.859,169755,0
2012-04-18,43.687,43.913,43.156,43.719,59917,0
2012-04-19,43.554,44.038,42.837,43.12,73499,0
2012-04-20,44.089,44.404,43.173,43.609,91997,0
2012-04-23,43.047,43.416,42.54,42.955,104798,0
2012-04-24,42.875,43.111,42.484,42.618,112101,0
2012-04-25,43.281,43.381,42.781,42.914,83115,0
2012-04-26,42.991,44.508,42.93,43.665,216637,0
2012-04-27,43.363,48.357,43.363,46.665,329400,0
2012-04-30,46.438,47.133,45.031,46.554,203961,0
2012-05-01,46.522,47.6,46.145,46.293,83308,0
2012-05-02,45.994,47.128,45.679,47.024,84618,0
2012-05-03,45.679,46.056,45.175,45.867,145498,0
2012-05-04,45.498,45.498,44.316,44.923,105602,0
2012-05-07,44.592,45.427,44.334,44.837,139295,0
2012-05-08,44.261,45.032,43.403,43.473,188284,0
2012-05-09,43.464,44.755,43.464,43.923,297829,0
2012-05-10,44.151,44.387,43.756,44.073,163831,0
2012-05-11,43.829,45.072,43.829,45.032,85612,0
2012-05-14,44.663,45.129,44.269,44.387,91220,0
2012-05-15,44.404,45.34,44.046,44.968,90740,0
2012-05-16,45.088,45.514,44.89,44.948,54493,0
2012-05-17,44.89,46.23,43.905,44.046,86114,0
2012-05-18,43.931,44.695,43.166,43.245,105045,0
2012-05-21,43.394,44.277,43.349,43.805,87290,0
2012-05-22,43.71,44.616,43.71,44.284,58464,0
2012-05-23,44.102,44.505,43.6,44.37,77788,0
2012-05-24,44.575,45.072,43.309,43.811,126623,0
2012-05-25,43.844,45.063,43.655,44.601,69560,0
2012-05-29,44.671,44.671,43.434,43.977,105039,0
2012-05-30,43.536,43.75,42.82,42.89,138494,0
2012-05-31,43.07,43.199,42.165,42.846,99102,0
2012-06-01,42.192,42.616,40.671,41.544,139830,0
2012-06-04,41.585,41.961,41.08,41.593,61229,0
2012-06-05,41.262,42.393,41.055,42.229,109238,0
2012-06-06,42.245,43.42,42.213,42.86,92972,0
2012-06-07,43.199,43.261,42.733,43.001,77779,0
2012-06-08,42.803,43.836,42.599,43.568,75682,0
2012-06-11,43.869,44.198,42.206,42.34,97414,0
2012-06-12,42.386,43.679,42.057,43.371,63989,0
2012-06-13,43.173,43.609,42.616,42.968,106377,0
2012-06-14,43.135,43.869,43.087,43.522,58895,0
2012-06-15,43.356,44.04,43.199,43.877,122572,0
2012-06-18,43.592,44.055,43.412,43.75,68930,0
2012-06-19,43.811,45.199,43.811,45.018,122445,0
2012-06-20,44.844,45.325,44.238,44.269,69433,0
2012-06-21,44.143,44.671,42.057,42.307,70217,0
2012-06-22,42.616,42.796,41.993,42.087,97599,0
2012-06-25,41.663,42.836,41.56,42.554,125399,0
2012-06-26,42.554,42.677,41.961,42.473,57947,0
2012-06-27,42.576,42.882,42.111,42.685,118176,0
2012-06-28,42.245,43.655,41.456,43.655,60451,0
2012-06-29,44.442,45.514,44.245,45.063,89312,0
2012-07-02,45.207,45.907,44.183,45.883,64947,0
2012-07-03,45.753,46.598,45.524,46.598,43543,0
2012-07-05,46.318,46.38,44.705,44.823,156649,0
2012-07-06,44.334,45.097,43.316,43.702,76767,0
2012-07-09,43.811,43.811,42.277,42.656,132500,0
2012-07-10,42.772,43.394,42.538,42.772,86518,0
2012-07-11,42.836,42.914,41.938,42.378,77260,0
2012-07-12,42.087,42.505,41.749,42.127,47810,0
2012-07-13,42.136,42.567,41.827,41.908,83209,0
2012-07-16,41.781,41.781,40.758,40.875,78850,0
2012-07-17,40.961,41.322,40.314,40.946,66449,0
2012-07-18,40.774,41.134,40.56,40.835,121594,0
2012-07-19,40.828,40.954,39.938,40.278,86233,0
2012-07-20,40.11,40.27,39.657,39.737,74916,0
2012-07-23,39.316,39.371,38.166,38.592,66999,0
2012-07-24,38.624,38.631,37.48,38.025,128508,0
2012-07-25,38.079,38.741,37.945,38.362,89003,0
2012-07-26,38.663,39.109,36.25,38.433,350414,0
2012-07-27,36.231,40.324,36.223,39.792,200032,0
2012-07-30,40.119,40.287,39.316,39.85,146005,0
2012-07-31,39.589,39.914,38.875,38.984,94513,0
2012-08-01,39.261,39.54,38.18,38.18,104901,0
2012-08-02,38.141,38.89,38.141,38.561,60236,0
2012-08-03,39.306,39.955,38.623,38.723,63690,0
2012-08-06,38.917,39.555,38.87,39.323,49234,0
2012-08-07,39.711,39.894,39.125,39.171,71220,0
2012-08-08,39.078,40.032,38.776,39.548,39986,0
2012-08-09,39.611,39.856,37.566,37.893,184422,0
2012-08-10,37.916,38.511,37.536,38.202,106078,0
2012-08-13,38.233,38.233,37.279,37.55,93979,0
2012-08-14,37.82,38.655,37.55,37.893,134935,0
2012-08-15,37.86,38.378,37.86,38.057,61766,0
2012-08-16,38.155,38.155,37.375,37.678,61766,0
2012-08-17,37.661,38.05,37.195,37.344,99939,0
2012-08-20,37.382,37.556,36.565,37.019,149499,0
2012-08-21,37.16,37.16,35.977,36.097,196397,0
2012-08-22,36.168,36.393,35.729,36.134,113430,0
2012-08-23,35.969,37.487,35.802,37.195,211122,0
2012-08-24,37.55,40.563,37.408,40.212,314670,0
2012-08-27,40.515,41.08,39.444,39.745,204318,0
2012-08-28,39.649,40.219,38.666,39.601,116347,0
2012-08-29,40.039,40.594,39.657,40.388,157671,0
2012-08-30,40.299,40.692,40.134,40.382,98682,0
2012-08-31,40.206,40.714,39.753,40.183,207065,0
2012-09-04,39.807,41.1,39.769,40.984,134943,0
2012-09-05,40.85,42.089,40.85,41.731,120671,0
2012-09-06,41.826,42.361,41.501,41.938,85446,0
2012-09-07,42.455,42.647,41.826,42.034,70483,0
2012-09-10,42.312,42.327,41.763,42.01,67483,0
2012-09-11,42.01,42.423,41.104,41.86,96099,0
2012-09-12,41.892,42.382,41.731,42.368,50773,0
2012-09-13,42.391,43.624,42.138,43.362,159056,0
2012-09-14,43.536,44.124,43.122,43.328,60877,0
2012-09-17,43.265,43.383,42.869,43.178,58122,0
2012-09-18,43.241,43.48,42.781,43.202,70252,0
2012-09-19,43.265,43.6,43.155,43.522,64946,0
2012-09-20,43.227,43.536,43.074,43.441,100577,0
2012-09-21,44.069,44.188,43.592,43.79,205751,0
2012-09-24,43.655,44.188,42.788,43.917,77309,0
2012-09-25,44.299,44.378,43.186,43.871,116835,0
2012-09-26,43.616,43.963,43.273,43.552,54728,0
2012-09-27,43.822,44.378,43.241,44.172,48913,0
2012-09-28,43.957,44.394,43.545,44.156,96649,0
2012-10-01,44.404,44.538,43.528,44.108,49557,0
2012-10-02,44.333,44.475,43.058,43.257,82171,0
2012-10-03,43.448,43.998,43.117,43.943,60760,0
2012-10-04,43.719,43.719,43.082,43.513,69620,0
2012-10-05,43.48,43.513,42.502,42.796,113674,0
2012-10-08,42.574,43.17,42.557,43.022,46468,0
2012-10-09,42.933,43.082,42.399,42.838,71335,0
2012-10-10,42.869,43.117,42.464,42.536,185933,0
2012-10-11,42.86,42.86,42.017,42.574,181450,0
2012-10-12,42.527,42.875,42.518,42.719,58022,0
2012-10-15,42.727,43.013,42.486,42.733,87392,0
2012-10-16,42.892,42.949,42.527,42.86,61842,0
2012-10-17,42.847,43.058,42.518,42.745,43633,0
2012-10-18,42.772,43.146,42.407,42.923,70771,0
2012-10-19,42.757,42.757,42.194,42.527,175306,0
2012-10-22,42.544,42.597,42.16,42.345,113129,0
2012-10-23,42.104,42.104,40.865,41.669,67363,0
2012-10-24,41.892,42.345,41.334,42.288,115992,0
2012-10-25,41.962,42.527,41.119,42.003,138972,0
2012-10-26,41.892,41.892,38.99,39.799,295251,0
2012-10-31,39.704,39.704,38.027,38.796,161141,0
2012-11-01,39.228,40.612,38.394,40.143,252601,0
2012-11-02,40.189,40.936,40.035,40.299,155316,0
2012-11-05,40.23,40.772,39.799,40.149,132610,0
2012-11-06,40.23,40.646,39.884,40.293,77038,0
2012-11-07,40.109,40.119,39.565,39.692,76000,0
2012-11-08,39.652,39.672,37.51,38.29,94061,0
2012-11-09,38.483,39.926,38.031,39.677,68978,0
2012-11-12,39.578,40.165,39.283,39.837,41266,0
2012-11-13,39.614,40.19,39.411,39.884,68628,0
2012-11-14,40.084,40.084,39.321,39.372,45626,0
2012-11-15,39.428,39.677,39.027,39.558,50058,0
2012-11-16,39.997,40.696,39.386,40.447,67192,0
2012-11-19,40.762,41.402,40.541,41.127,85903,0
2012-11-20,41.04,41.223,40.465,41.223,68559,0
2012-11-21,41.345,41.354,40.769,41.176,73971,0
2012-11-23,40.912,41.387,40.583,41.209,33004,0
2012-11-26,41.016,41.419,40.734,41,53608,0
2012-11-27,41.384,41.924,40.951,41.54,104913,0
2012-11-28,41.494,41.999,41.139,41.59,64096,0
2012-11-29,41.999,42.066,41.573,41.818,59928,0
2012-11-30,41.818,41.818,40.926,40.967,77116,0
2012-12-03,41.655,42.476,40.765,41.279,147951,0
2012-12-04,40.91,41.689,40.608,40.802,279153,0
2012-12-05,40.861,41.494,40.756,41.343,179904,0
2012-12-06,41.198,41.54,40.725,41.172,103552,0
2012-12-07,41.318,41.318,40.583,40.943,73212,0
2012-12-10,41.025,41.689,40.534,41.54,148559,0
2012-12-11,41.794,42.138,41.335,42.03,93658,0
2012-12-12,40.845,42.299,40.845,41.557,62567,0
2012-12-13,41.475,43.814,41.366,41.689,173745,0
2012-12-14,41.664,42.343,41.099,41.908,118928,0
2012-12-17,42.219,42.219,41.279,41.475,74886,0
2012-12-18,41.419,42.457,41.375,42.121,107084,0
2012-12-19,42.325,42.728,41.584,42.473,70106,0
2012-12-20,42.866,42.866,42.039,42.36,93436,0
2012-12-21,42.073,42.291,41.565,42.291,231639,0
2012-12-24,42.204,42.261,41.189,42.014,46374,0
2012-12-26,42.057,42.866,40.975,41.189,46700,0
2012-12-27,41.54,41.54,40.756,41.025,31517,0
2012-12-28,40.943,41.434,40.296,40.616,40578,0
2012-12-31,40.534,42.36,40.213,41.189,70042,0
2013-01-02,42.44,43.103,41.915,42.759,68659,0
2013-01-03,42.693,43.611,41.075,41.72,104210,0
2013-01-04,41.915,42.299,41.53,42.073,47694,0
2013-01-07,42.161,42.792,41.449,42.758,56732,0
2013-01-08,42.743,42.833,42.178,42.473,45661,0
2013-01-09,42.676,42.676,41.837,42.154,85521,0
2013-01-10,42.161,42.291,41.851,42.082,72687,0
2013-01-11,42.145,42.382,41.876,41.876,62387,0
2013-01-14,41.965,42.121,41.636,41.924,121054,0
2013-01-15,41.68,41.933,41.475,41.664,138145,0
2013-01-16,41.728,41.908,41.475,41.59,70440,0
2013-01-17,41.826,42.286,41.484,41.794,105978,0
2013-01-18,41.869,42.154,41.759,41.958,114853,0
2013-01-22,41.974,42.277,41.833,42.204,96707,0
2013-01-23,42.299,42.433,42.066,42.178,88876,0
2013-01-24,42.309,43.266,41.966,43.054,138903,0
2013-01-25,43.373,44.592,43.282,44.354,208894,0
2013-01-28,44.444,44.583,43.528,43.807,124532,0
2013-01-29,44.184,44.436,43.725,44.059,178471,0
2013-01-30,43.603,44.379,42.833,43.015,106261,0
2013-01-31,43.086,43.35,42.219,43.045,125721,0
2013-02-01,40.009,41.449,38.669,39.274,609327,0
2013-02-04,37.727,38.88,37.705,38.463,396248,0
2013-02-05,38.703,39.415,38.672,39.034,236353,0
2013-02-06,38.778,40.035,38.778,39.755,132436,0
2013-02-07,40.216,40.721,40.069,40.533,509937,0
2013-02-08,40.533,40.655,40.341,40.464,248757,0
2013-02-11,40.674,41.906,39.984,41.739,224479,0
2013-02-12,41.829,42.805,41.475,42.344,132660,0
2013-02-13,42.253,42.633,41.666,42.012,85034,0
2013-02-14,42.037,42.453,41.976,42.344,63324,0
2013-02-15,42.599,42.599,41.889,42.245,80576,0
2013-02-19,42.566,43.534,42.451,42.491,189509,0
2013-02-20,42.451,43.137,42.405,42.417,137976,0
2013-02-21,42.31,42.475,41.764,42.362,89148,0
2013-02-22,42.566,42.763,42.177,42.659,82802,0
2013-02-25,42.873,43.031,42.211,42.672,165087,0
2013-02-26,42.708,43.135,42.227,42.665,185537,0
2013-02-27,42.757,43.658,42.757,43.245,103921,0
2013-02-28,43.303,43.583,42.948,43.129,91984,0
2013-03-01,43.016,43.962,43.016,43.866,80617,0
2013-03-04,44.038,44.082,43.016,43.277,92670,0
2013-03-05,43.503,44.146,43.105,43.467,89009,0
2013-03-06,43.477,43.642,43.046,43.221,53015,0
2013-03-07,43.303,43.412,43.046,43.277,42612,0
2013-03-08,43.583,43.824,43.179,43.651,146296,0
2013-03-11,43.675,44.131,43.369,43.949,166540,0
2013-03-12,44.139,44.757,43.905,44.338,93735,0
2013-03-13,44.271,44.693,43.932,44.221,106506,0
2013-03-14,44.37,44.394,43.934,44.045,72868,0
2013-03-15,44.045,45.063,44.045,44.221,176689,0
2013-03-18,43.971,44.196,43.412,43.575,100906,0
2013-03-19,43.79,44.262,43.477,43.618,79517,0
2013-03-20,43.675,43.962,43.443,43.766,89779,0
2013-03-21,43.493,43.885,43.458,43.485,45790,0
2013-03-22,43.178,43.955,43.178,43.633,86374,0
2013-03-25,43.552,43.833,43.277,43.373,48677,0
2013-03-26,43.384,44.286,43.203,43.949,72213,0
2013-03-27,43.766,43.981,43.178,43.685,184815,0
2013-03-28,43.807,45.081,43.658,44.757,105385,0
2013-04-01,44.849,44.858,43.51,43.833,139270,0
2013-04-02,44.007,44.045,43.121,43.312,101459,0
2013-04-03,43.477,43.849,42.822,43.203,105902,0
2013-04-04,43.328,44.33,43.095,43.955,92369,0
2013-04-05,43.567,43.949,43.187,43.75,64325,0
2013-04-08,43.866,43.981,42.608,43.575,55342,0
2013-04-09,43.766,44.163,43.155,43.856,46387,0
2013-04-10,43.981,45.495,43.784,45.181,108821,0
2013-04-11,45.28,45.627,44.81,45.298,115839,0
2013-04-12,45.089,45.827,45.089,45.577,81668,0
2013-04-15,45.66,45.66,44.428,44.529,150734,0
2013-04-16,45.099,45.28,44.594,45.189,107734,0
2013-04-17,45.288,45.362,44.171,44.51,148047,0
2013-04-18,44.71,45.197,44.073,44.252,86715,0
2013-04-19,44.344,45.454,44.112,45.362,67754,0
2013-04-22,46.306,46.306,44.502,44.7,72356,0
2013-04-23,44.834,46.578,44.834,45.536,46486,0
2013-04-24,45.412,45.651,45.138,45.28,84242,0
2013-04-25,45.495,45.818,45.163,45.369,154085,0
2013-04-26,44.858,44.858,42.509,43.51,346738,0
2013-04-29,43.716,44.485,43.633,43.875,128053,0
2013-04-30,43.651,44.386,43.031,43.393,131150,0
2013-05-01,43.121,43.261,42.063,42.16,161172,0
2013-05-02,42.203,42.459,41.979,42.177,193614,0
2013-05-03,42.552,42.651,42.137,42.187,170017,0
2013-05-06,42.169,42.269,41.367,41.607,169044,0
2013-05-07,41.691,42.033,41.366,41.741,127077,0
2013-05-08,41.549,41.875,41.549,41.84,126884,0
2013-05-09,41.84,41.849,41.229,41.264,109330,0
2013-05-10,41.38,41.716,41.222,41.366,178349,0
2013-05-13,41.238,41.431,40.544,40.93,177421,0
2013-05-14,40.863,41.298,40.596,41.114,159454,0
2013-05-15,40.938,41.849,40.921,41.849,192234,0
2013-05-16,41.657,42.767,41.657,42.693,98062,0
2013-05-17,42.993,43.103,42.735,43.103,258600,0
2013-05-20,43.077,43.284,42.789,42.81,76891,0
2013-05-21,42.592,43.505,42.592,43.32,71544,0
2013-05-22,43.286,43.888,42.667,42.967,133583,0
2013-05-23,42.711,43.293,42.442,43.06,64237,0
2013-05-24,42.959,43.522,42.501,43.47,85385,0
2013-05-28,43.788,43.98,43.144,43.505,98774,0
2013-05-29,43.161,43.404,42.275,42.667,40330,0
2013-05-30,42.61,43.013,41.941,42.184,51095,0
2013-05-31,41.854,42.325,41.754,41.845,98682,0
2013-06-03,41.95,42.335,41.464,42.116,128108,0
2013-06-04,42.125,42.393,40.971,41.908,134451,0
2013-06-05,41.716,41.868,41.304,41.666,58106,0
2013-06-06,41.741,42.251,41.366,41.975,49349,0
2013-06-07,42.285,42.325,41.666,42.116,64734,0
2013-06-10,42.116,42.319,41.868,42.233,56801,0
2013-06-11,41.941,42.268,41.757,42.077,91189,0
2013-06-12,42.202,42.288,41.707,41.765,43753,0
2013-06-13,41.824,42.759,41.431,42.675,98254,0
2013-06-14,42.559,42.846,42.243,42.584,97543,0
2013-06-17,42.684,43.235,42.417,42.618,106062,0
2013-06-18,42.618,42.846,42.335,42.559,125349,0
2013-06-19,42.554,42.554,41.936,42.033,57687,0
2013-06-20,41.557,41.831,40.596,40.847,80373,0
2013-06-21,40.971,41.407,40.621,41.348,198789,0
2013-06-24,41.022,41.759,40.679,41.34,104900,0
2013-06-25,41.784,41.784,40.446,40.596,91443,0
2013-06-26,40.971,41.215,40.129,40.145,65725,0
2013-06-27,40.462,40.823,40.412,40.696,62995,0
2013-06-28,41.07,41.962,41.07,41.406,148783,0
2013-07-01,41.215,41.623,40.179,40.387,95932,0
2013-07-02,40.319,40.402,39.469,40.263,214448,0
2013-07-03,40.263,40.689,40.179,40.563,70490,0
2013-07-05,41.114,41.6,40.554,41.407,40388,0
2013-07-08,41.657,41.774,41.122,41.774,70497,0
2013-07-09,41.824,42.343,41.456,42.259,116737,0
2013-07-10,42.308,43.203,42.308,43.068,91531,0
2013-07-11,43.429,43.831,43.045,43.245,69249,0
2013-07-12,43.328,43.872,43.154,43.753,86873,0
2013-07-15,43.872,45.467,43.872,45.126,69321,0
2013-07-16,45.326,45.326,44.699,45.002,62302,0
2013-07-17,45.326,45.326,44.682,44.708,34716,0
2013-07-18,44.992,44.992,42.82,43.093,165204,0
2013-07-19,42.92,43.888,42.801,43.788,99813,0
2013-07-22,43.697,44.541,43.385,43.912,58033,0
2013-07-23,44.147,44.297,43.337,43.47,70404,0
2013-07-24,43.46,44.19,42.66,42.876,141747,0
2013-07-25,42.959,43.882,42.6,43.414,92794,0
2013-07-26,43.912,44.935,43.452,44.533,128414,0
2013-07-29,45.519,46.078,44.407,44.642,167620,0
2013-07-30,44.775,45.443,44.699,45.065,53661,0
2013-07-31,44.956,46.721,44.956,46.578,133803,0
2013-08-01,46.695,48.083,46.262,47.85,132451,0
2013-08-02,47.766,48.359,47.458,48.185,102892,0
2013-08-05,48.111,48.436,47.683,47.949,55336,0
2013-08-06,48.016,48.454,47.663,47.764,56822,0
2013-08-07,47.628,48.093,47.115,47.292,58840,0
2013-08-08,47.672,47.975,46.963,47.883,65974,0
2013-08-09,47.704,48.211,47.057,47.774,30582,0
2013-08-12,47.757,48.203,47.215,48.016,69423,0
2013-08-13,48.187,48.463,47.148,48.337,71195,0
2013-08-14,48.337,48.526,47.604,47.991,108023,0
2013-08-15,47.589,48.211,47.216,47.334,64839,0
2013-08-16,47.081,47.975,46.947,47.402,67409,0
2013-08-19,47.426,47.747,46.903,46.989,21043,0
2013-08-20,47.088,48.278,46.795,47.739,35946,0
2013-08-21,47.628,48.016,47.19,47.207,37241,0
2013-08-22,47.436,48.067,46.498,48,31957,0
2013-08-23,48.051,48.555,47.283,48.059,29012,0
2013-08-26,48.179,49.291,47.394,47.957,62949,0
2013-08-27,47.646,48,45.842,46.07,61743,0
2013-08-28,45.976,46.297,45.623,45.859,44094,0
2013-08-29,45.918,46.634,45.825,46.534,58638,0
2013-08-30,46.743,47.234,46.325,46.725,60827,0
2013-09-03,46.836,47.714,46.011,46.651,69801,0
2013-09-04,46.558,47.175,46.498,47.066,55517,0
2013-09-05,47.088,47.552,46.845,47.165,66183,0
2013-09-06,47.342,48.708,46.871,48.565,123624,0
2013-09-09,48.623,49.164,48.067,48.422,75989,0
2013-09-10,48.694,49.385,48.159,49.154,89112,0
2013-09-11,48.979,49.428,48.059,48.819,102102,0
2013-09-12,48.859,48.988,48.094,48.179,74832,0
2013-09-13,48.414,48.507,47.408,48.194,34268,0
2013-09-16,48.878,49.071,48.269,48.498,62336,0
2013-09-17,48.546,49.045,48.118,48.802,60235,0
2013-09-18,48.868,49.517,48.112,49.282,64905,0
2013-09-19,49.432,49.56,48.935,49.24,51782,0
2013-09-20,49.494,49.703,49.2,49.688,80519,0
2013-09-23,49.711,50.191,49.111,49.896,68869,0
2013-09-24,50.132,50.132,48.675,48.726,54321,0
2013-09-25,48.911,48.911,48.085,48.516,43440,0
2013-09-26,48.75,49.257,48.414,49.231,26687,0
2013-09-27,48.868,49.305,48.414,49.02,36092,0
2013-09-30,48.951,49.962,48.758,49.735,38943,0
2013-10-01,49.542,49.887,48.667,49.882,53044,0
2013-10-02,49.608,50.191,49.375,49.974,42341,0
2013-10-03,49.888,49.888,49.111,49.494,33684,0
2013-10-04,49.385,50.478,49.365,50.208,63569,0
2013-10-07,49.896,49.896,48.942,49.081,35701,0
2013-10-08,49.231,49.231,48.044,48.294,64758,0
2013-10-09,48.431,48.616,47.638,47.984,49103,0
2013-10-10,48.537,49.334,48.112,49.2,37566,0
2013-10-11,48.951,50.15,48.951,50.15,67879,0
2013-10-14,49.795,50.37,49.57,50.261,42911,0
2013-10-15,50.132,50.191,49.045,49.291,83582,0
2013-10-16,48.733,49.56,48.444,49.485,100850,0
2013-10-17,49.534,50.261,49.081,49.73,62029,0
2013-10-18,50.132,51.028,49.608,51,67605,0
2013-10-21,51.078,51.998,48.584,51.432,134613,0
2013-10-22,51.49,52.183,50.673,50.89,51355,0
2013-10-23,50.514,51.028,50.275,50.604,96543,0
2013-10-24,50.816,51.635,50.471,51.331,37005,0
2013-10-25,51.533,51.853,49.914,51,47679,0
2013-10-28,50.867,51.93,50.504,51.372,34749,0
2013-10-29,51.642,52.064,50.851,50.994,56220,0
2013-10-30,50.775,51.642,49.174,49.56,83379,0
2013-10-31,48.987,49.837,47.745,48.494,179363,0
2013-11-01,47.957,51.642,46.675,51.087,181817,0
2013-11-04,50.614,51.188,49.769,50.942,80398,0
2013-11-05,50.588,52.274,50.073,52.073,51238,0
2013-11-06,52.251,52.583,51.784,51.835,59753,0
2013-11-07,51.784,52.2,50.396,50.491,86100,0
2013-11-08,50.381,52.233,50.186,51.844,73278,0
2013-11-11,51.749,52.191,50.889,51.486,92032,0
2013-11-12,51.46,52.286,51.103,51.921,31641,0
2013-11-13,51.01,51.894,50.491,51.894,93763,0
2013-11-14,51.714,51.929,49.744,50.567,124094,0
2013-11-15,50.347,51.435,49.488,50.814,106567,0
2013-11-18,50.933,50.933,49.201,49.418,130446,0
2013-11-19,49.344,50.576,48.527,50.133,97692,0
2013-11-20,50.126,50.422,49.046,49.99,64576,0
2013-11-21,49.931,51.921,49.776,51.811,60576,0
2013-11-22,51.784,53.416,51.375,52.923,103861,0
2013-11-25,52.957,52.99,52.32,52.328,57637,0
2013-11-26,52.073,52.124,50.592,51.351,131974,0
2013-11-27,51.351,52.006,51.103,51.951,69869,0
2013-11-29,52.267,52.437,49.828,52.302,28158,0
2013-12-02,52.208,52.208,49.973,50.721,104922,0
2013-12-03,50.772,51.486,50.17,51.078,232426,0
2013-12-04,50.994,51.527,49.931,51.078,79514,0
2013-12-05,51.087,52.124,50.669,51.571,48930,0
2013-12-06,52.091,53.452,51.99,52.77,108451,0
2013-12-09,52.967,53.184,52.055,52.975,67517,0
2013-12-10,52.82,52.879,51.553,51.98,141854,0
2013-12-11,52.567,52.567,50.78,51.028,106214,0
2013-12-12,51.173,51.465,50.22,51,92296,0
2013-12-13,51.247,52.2,50.679,51.98,77749,0
2013-12-16,51.442,53.297,51.442,52.932,122445,0
2013-12-17,52.932,53.297,51.98,52.83,95630,0
2013-12-18,51.98,53.288,51.631,52.923,94923,0
2013-12-19,52.879,52.957,51.553,51.852,99863,0
2013-12-20,52.106,53.118,51.597,52.643,179143,0
2013-12-23,52.719,53.11,51.732,52.498,88687,0
2013-12-24,52.404,53.313,52.404,52.923,23716,0
2013-12-26,53.177,53.177,52.396,53.059,50109,0
2013-12-27,53.238,53.238,52.684,52.905,43403,0
2013-12-30,52.794,53.381,52.351,52.744,57870,0
2013-12-31,52.676,53.066,52.259,52.548,52579,0
2014-01-02,52.148,52.583,50.584,51.521,118513,0
2014-01-03,51.571,52.464,50.788,52.115,139416,0
2014-01-06,52.515,52.762,50.542,51,102333,0
2014-01-07,51.326,53.35,50.87,53.212,201823,0
2014-01-08,53.184,53.465,52.481,53.066,82572,0
2014-01-09,53.256,53.74,52.413,53.168,118094,0
2014-01-10,53.184,54.012,51.758,53.092,97391,0
2014-01-13,52.668,53.5,51.197,51.723,96570,0
2014-01-14,51.732,52.967,51.409,52.879,60693,0
2014-01-15,53.127,53.679,52.507,53.611,59519,0
2014-01-16,53.279,53.85,52.437,52.616,145965,0
2014-01-17,52.701,53.076,52.507,53.006,71164,0
2014-01-21,53.092,53.11,51.197,51.426,133151,0
2014-01-22,51.307,51.597,50.926,50.985,121743,0
2014-01-23,50.567,51.121,50.17,50.449,239365,0
2014-01-24,50.347,50.39,49.129,50.118,155827,0
2014-01-27,50.22,50.499,49.242,49.497,94807,0
2014-01-28,50.073,50.364,49.488,49.895,96101,0
2014-01-29,49.472,50.339,48.119,48.527,88220,0
2014-01-30,49.081,49.786,48.143,48.323,155145,0
2014-01-31,53.305,59.087,53.222,56.807,1045235,0
2014-02-03,57.793,57.793,53.731,54.07,330500,0
2014-02-04,56.001,56.001,53.78,55.056,170711,0
2014-02-05,55.694,55.694,53.63,54.419,99107,0
2014-02-06,54.979,55.252,53.731,54.105,100201,0
2014-02-07,54.251,55.109,53.654,54.41,110642,0
2014-02-10,54.172,55.931,53.654,55.668,123424,0
2014-02-11,55.985,57.116,55.745,56.887,129963,0
2014-02-12,56.793,57.74,56.21,57.032,232122,0
2014-02-13,56.551,58.903,56.551,58.755,182224,0
2014-02-14,60.015,60.352,58.662,59.948,262281,0
2014-02-18,60.015,60.84,59.134,59.607,222703,0
2014-02-19,59.204,60.154,58.388,59.346,175612,0
2014-02-20,59.767,60.455,58.506,60.222,118397,0
2014-02-21,60.385,60.954,60.222,60.893,151718,0
2014-02-24,60.893,61.338,59.907,60.265,121993,0
2014-02-25,60.455,60.904,58.697,59.355,156905,0
2014-02-26,59.552,60.874,59.045,59.468,150253,0
2014-02-27,59.699,60.078,59.194,59.552,264149,0
2014-02-28,60.164,60.265,58.199,58.688,160771,0
2014-03-03,58.37,58.688,57.307,57.786,161829,0
2014-03-04,58.447,61.44,58.447,60.84,292929,0
2014-03-05,60.788,61.652,58.731,58.826,154735,0
2014-03-06,59.599,59.599,58.413,58.534,59519,0
2014-03-07,59.1,59.109,56.783,58.311,117507,0
2014-03-10,58.01,58.772,57.873,58.447,106729,0
2014-03-11,58.234,58.267,56.895,57.565,151845,0
2014-03-12,57.059,59.045,56.202,58.885,145767,0
2014-03-13,59.023,59.045,56.432,57.376,206940,0
2014-03-14,56.344,58.267,56.344,57.213,162856,0
2014-03-17,57.461,57.95,56.612,57.008,104787,0
2014-03-18,56.654,58.912,56.637,58.225,152447,0
2014-03-19,58.311,58.515,57.134,57.497,195011,0
2014-03-20,57.28,58.166,57.075,57.385,98369,0
2014-03-21,57.847,58.111,55.823,56.092,191142,0
2014-03-24,56.092,56.113,54.517,54.778,171525,0
2014-03-25,54.983,55.771,54.801,54.871,105782,0
2014-03-26,55.334,55.575,54.304,54.744,144817,0
2014-03-27,54.707,55.583,54.134,55.016,117243,0
2014-03-28,55.035,56.072,54.236,54.39,86923,0
2014-03-31,54.622,56.578,54.345,55.403,131426,0
2014-04-01,55.351,56.456,55.103,55.798,166282,0
2014-04-02,55.901,55.901,54.847,55.317,89600,0
2014-04-03,55.233,55.945,54.786,55.343,101659,0
2014-04-04,55.857,55.866,53.242,53.369,204665,0
2014-04-07,53.172,54.512,51.784,51.885,133412,0
2014-04-08,53.165,53.165,51.338,52.803,203932,0
2014-04-09,53.008,54.142,52.977,54.031,73693,0
2014-04-10,53.93,54.409,52.341,52.968,141793,0
2014-04-11,52.434,53.446,52.057,53.131,209339,0
2014-04-14,53.354,54.966,52.985,53.62,158845,0
2014-04-15,53.141,54.341,51.673,53.207,141769,0
2014-04-16,53.808,54.459,52.537,53.225,69055,0
2014-04-17,53.252,53.814,52.561,53.259,95632,0
2014-04-21,53.242,54.631,52.854,53.516,112949,0
2014-04-22,53.524,54.4,53.285,53.93,94953,0
2014-04-23,53.816,54.157,52.985,53.471,134064,0
2014-04-24,53.772,53.795,51.56,52.031,140814,0
2014-04-25,51.93,51.93,51.379,51.612,216027,0
2014-04-28,52.582,53.266,50.78,52.057,135033,0
2014-04-29,52.246,53.104,51.379,52.521,142757,0
2014-04-30,53.086,55.196,51.827,54.142,217038,0
2014-05-01,53.601,55.137,52.753,55.137,218032,0
2014-05-02,54.451,54.451,51.2,52.574,332663,0
2014-05-05,52.325,54.39,51.564,53.936,257363,0
2014-05-06,53.851,54.314,52.615,52.871,196353,0
2014-05-07,53.095,53.346,51.608,53.197,170492,0
2014-05-08,53.037,54.16,52.634,52.77,80939,0
2014-05-09,52.658,54.005,52.658,53.936,130326,0
2014-05-12,54.444,56.817,54.409,56.485,128809,0
2014-05-13,56.337,56.448,54.347,54.485,141457,0
2014-05-14,54.415,54.415,53.224,53.291,93532,0
2014-05-15,53.177,53.76,52.124,53.63,150279,0
2014-05-16,53.696,54.339,53.204,54.319,88898,0
2014-05-19,53.801,54.789,53.801,54.157,172307,0
2014-05-20,54.233,54.329,53.204,53.733,218838,0
2014-05-21,54.252,54.979,53.896,54.443,98986,0
2014-05-22,54.753,56.431,54.339,56.017,114951,0
2014-05-23,56.096,57.254,56.042,56.82,118654,0
2014-05-27,57.192,57.435,56.502,56.976,142387,0
2014-05-28,57.02,57.151,56.242,56.309,79216,0
2014-05-29,56.613,56.717,55.688,55.956,107098,0
2014-05-30,56.118,56.118,54.831,55.003,89084,0
2014-06-02,55.003,55.508,53.621,55.162,90159,0
2014-06-03,55.099,55.461,54.545,54.961,144405,0
2014-06-04,54.7,55.918,54.319,55.42,102292,0
2014-06-05,55.498,57.85,55.298,57.661,137575,0
2014-06-06,57.955,58.328,56.285,56.517,147162,0
2014-06-09,56.517,57.704,56.058,57.159,113355,0
2014-06-10,57.192,57.53,55.817,56.96,99177,0
2014-06-11,57.081,57.332,56.639,56.839,87120,0
2014-06-12,55.669,55.669,52.635,53.154,250726,0
2014-06-13,53.249,54.113,52.738,53.291,149587,0
2014-06-16,53.463,54.415,52.954,54.329,106390,0
2014-06-17,54.316,55.402,53.93,54.804,99249,0
2014-06-18,54.693,54.971,53.775,54.728,72507,0
2014-06-19,54.464,55.246,54.464,54.668,54593,0
2014-06-20,54.668,54.7,53.551,53.63,122785,0
2014-06-23,53.733,54.03,52.857,52.945,117817,0
2014-06-24,52.954,54.199,52.857,53.801,176340,0
2014-06-25,53.499,54.306,53.499,53.887,65825,0
2014-06-26,54.062,54.286,53.335,53.863,48954,0
2014-06-27,54.07,55.23,53.94,55.212,104862,0
2014-06-30,54.892,55.255,54.591,55.021,76227,0
2014-07-01,55.133,56.494,55.102,56.058,70368,0
2014-07-02,55.843,57.099,55.549,56.666,77331,0
2014-07-03,56.847,57.237,56.579,57.237,43880,0
2014-07-07,56.994,57.183,56.155,56.596,80815,0
2014-07-08,56.629,56.629,55.065,55.489,55632,0
2014-07-09,55.559,55.627,54.944,55.185,60093,0
2014-07-10,53.345,55.498,53.345,55.133,64946,0
2014-07-11,55.021,56.137,54.709,55.81,50193,0
2014-07-14,56.552,56.552,55.584,55.869,33589,0
2014-07-15,56.058,56.309,55.03,55.273,52089,0
2014-07-16,55.333,55.652,54.504,55.411,54899,0
2014-07-17,55.255,56.485,55.255,55.498,71053,0
2014-07-18,55.257,56.465,55.257,56.344,80870,0
2014-07-21,56.042,56.118,54.857,55.636,56437,0
2014-07-22,55.956,56.777,55.714,56.078,42695,0
2014-07-23,56.026,56.621,55.437,55.765,71064,0
2014-07-24,55.929,57.478,55.559,56.017,165413,0
2014-07-25,55.696,56.759,55.162,56.309,96229,0
2014-07-28,56.604,56.857,55.54,56.562,77686,0
2014-07-29,56.908,57.53,56.717,56.933,74619,0
2014-07-30,57.617,57.713,56.942,57.393,40114,0
2014-07-31,56.96,57.183,56.318,56.942,97964,0
2014-08-01,55.723,55.723,53.013,53.724,283849,0
2014-08-04,54.113,54.632,53.56,54.467,93606,0
2014-08-05,54.373,54.373,53.639,54.113,89481,0
2014-08-06,53.877,54.27,53.877,54.113,94175,0
2014-08-07,53.896,55.23,53.896,54.623,192596,0
2014-08-08,54.668,55.739,53.863,55.393,106983,0
2014-08-11,55.514,56.448,54.812,54.944,177707,0
2014-08-12,54.918,55.163,53.809,54.28,136321,0
2014-08-13,54.595,55.196,53.836,53.99,107612,0
2014-08-14,54,54.227,53.598,53.923,45037,0
2014-08-15,54.499,54.499,52.604,53.99,152491,0
2014-08-18,54.522,54.874,54.141,54.323,63756,0
2014-08-19,54.49,54.546,53.703,53.74,88800,0
2014-08-20,53.644,53.644,52.796,53.416,65723,0
2014-08-21,53.52,53.652,52.814,53.303,65630,0
2014-08-22,53.163,53.476,52.841,52.935,43749,0
2014-08-25,53.286,53.617,52.855,53.206,47082,0
2014-08-26,53.453,53.749,52.91,53.617,77243,0
2014-08-27,53.782,54.045,53.573,53.695,53565,0
2014-08-28,53.608,53.652,53.232,53.485,40832,0
2014-08-29,53.557,53.695,53.025,53.635,62818,0
2014-09-02,53.766,54.578,53.453,54.393,86615,0
2014-09-03,54.716,54.726,53.957,54.246,72242,0
2014-09-04,54.384,54.656,53.895,54.48,52596,0
2014-09-05,54.35,54.707,53.94,54.402,46793,0
2014-09-08,54.438,54.56,52.822,54.343,45053,0
2014-09-09,54.402,54.522,53.461,54.288,63276,0
2014-09-10,54.219,54.516,53.589,53.809,36325,0
2014-09-11,53.678,54.314,53.461,53.852,51994,0
2014-09-12,53.695,53.695,52.919,53.529,120040,0
2014-09-15,53.712,53.817,52.595,52.753,45704,0
2014-09-16,52.725,53.281,52.464,52.822,52722,0
2014-09-17,52.674,52.944,52.437,52.524,65690,0
2014-09-18,52.55,52.649,51.348,51.601,130923,0
2014-09-19,51.601,51.705,50.51,50.78,223801,0
2014-09-22,50.632,50.712,49.95,50.604,91944,0
2014-09-23,50.587,51.155,50.17,50.902,51863,0
2014-09-24,50.91,51.381,50.431,51.042,41828,0
2014-09-25,51.042,51.137,50.309,50.64,48388,0
2014-09-26,50.684,51.076,50.314,50.858,56765,0
2014-09-29,50.272,51.269,50.272,50.929,47999,0
2014-09-30,50.754,50.971,50.079,50.187,115561,0
2014-10-01,50.048,50.665,49.871,49.941,93396,0
2014-10-02,50.038,51.225,49.96,51.076,107362,0
2014-10-03,51.207,52.271,51.19,52.159,81735,0
2014-10-06,52.464,53.406,52.107,53.004,113899,0
2014-10-07,52.595,52.595,50.448,52.281,140528,0
2014-10-08,52.246,53.957,52.133,53.852,159430,0
2014-10-09,53.975,53.975,52.832,52.855,122793,0
2014-10-10,52.631,53.79,52.062,52.124,158074,0
2014-10-13,52.318,53.529,51.801,53.013,63788,0
2014-10-14,53.476,54.063,52.501,53.461,85775,0
2014-10-15,52.7,53.799,52.254,53.406,86458,0
2014-10-16,52.893,53.712,52.395,52.612,99132,0
2014-10-17,53.397,53.397,52.176,52.203,86614,0
2014-10-20,52.116,53.476,51.748,52.377,97996,0
2014-10-21,52.649,53.799,52.342,53.721,65854,0
2014-10-22,53.758,54.41,53.004,53.573,58792,0
2014-10-23,54.175,54.987,53.51,54.541,37553,0
2014-10-24,54.697,55.041,54.175,54.882,60455,0
2014-10-27,54.744,55.309,54.595,54.744,43895,0
2014-10-28,55.144,56.027,54.109,55.956,76139,0
2014-10-29,55.144,56.618,54.927,55.772,58744,0
2014-10-30,55.86,56.602,54.995,56.569,93346,0
2014-10-31,55.519,55.519,53.809,54.979,225760,0
2014-11-03,55.101,55.425,54.132,54.726,130232,0
2014-11-04,54.716,55.109,54.314,54.987,55990,0
2014-11-05,55.179,55.233,53.844,53.949,73440,0
2014-11-06,54.384,55.266,54.167,55.126,60378,0
2014-11-07,55.031,55.031,53.356,53.983,119403,0
2014-11-10,54.249,54.671,53.675,54.576,47002,0
2014-11-11,54.598,54.598,53.815,54.397,92973,0
2014-11-12,54.337,55.348,54.151,55.236,99799,0
2014-11-13,55.287,55.542,54.514,54.971,96229,0
2014-11-14,54.653,55.199,53.894,54.203,139421,0
2014-11-17,54.107,54.617,53.585,53.87,88694,0
2014-11-18,53.904,54.719,53.297,53.471,58947,0
2014-11-19,53.253,53.508,52.6,52.688,54620,0
2014-11-20,51.816,53.359,51.102,51.559,109810,0
2014-11-21,52.265,52.6,51.27,51.763,94255,0
2014-11-24,51.955,52.213,51.344,51.945,63665,0
2014-11-25,52.072,52.252,51.495,51.834,56522,0
2014-11-26,52.025,52.521,51.132,51.587,64264,0
2014-11-28,52.194,52.537,51.693,51.754,55966,0
2014-12-01,51.551,52.054,51.111,51.128,80522,0
2014-12-02,51.128,51.945,51.111,51.736,176027,0
2014-12-03,51.676,53.288,51.437,52.722,171615,0
2014-12-04,52.459,52.706,51.877,52.39,113023,0
2014-12-05,52.328,53.178,52.328,52.741,54248,0
2014-12-08,52.637,53.35,51.905,51.985,74686,0
2014-12-09,51.771,53.172,51.324,53.111,71807,0
2014-12-10,52.812,53.666,51.931,52.194,84525,0
2014-12-11,52.496,53.35,51.985,52.433,65456,0
2014-12-12,52.38,52.741,51.551,51.763,58431,0
2014-12-15,52.142,52.952,51.428,52.324,73224,0
2014-12-16,52.398,53.623,51.895,52.441,135173,0
2014-12-17,52.441,53.524,52.221,53.41,74380,0
2014-12-18,54.107,54.266,52.679,53.683,62828,0
2014-12-19,53.552,53.99,53.253,53.543,149386,0
2014-12-22,53.613,53.78,53.305,53.585,63329,0
2014-12-23,53.747,54.138,53.208,53.922,97182,0
2014-12-24,54.177,54.274,53.692,53.843,29604,0
2014-12-26,54.203,54.598,53.772,54.151,38098,0
2014-12-29,54.317,54.607,54.107,54.406,52503,0
2014-12-30,54.434,54.724,53.983,54.258,50128,0
2014-12-31,54.371,54.873,53.26,53.524,65876,0
2015-01-02,53.747,53.957,52.881,53.148,78223,0
2015-01-05,53.111,53.843,52.786,53.297,77411,0
2015-01-06,53.391,53.737,52.062,53.084,88395,0
2015-01-07,53.438,53.939,52.486,53.401,74739,0
2015-01-08,53.747,54.583,53.499,54.213,85287,0
2015-01-09,54.425,54.45,53.657,54.046,129875,0
2015-01-12,53.798,54.794,53.42,54.653,99535,0
2015-01-13,54.952,55.49,54.071,54.961,117218,0
2015-01-14,54.327,54.952,54.184,54.671,66938,0
2015-01-15,52.82,53.129,50.889,51.085,282599,0
2015-01-16,50.839,51.718,50.794,51.42,153898,0
2015-01-20,51.384,52.565,50.952,51.937,166562,0
2015-01-21,52.186,52.767,51.685,51.985,140964,0
2015-01-22,52.351,52.767,51.569,52.265,141620,0
2015-01-23,52.637,52.872,51.71,52.194,109443,0
2015-01-26,52.528,52.528,51.763,51.994,107241,0
2015-01-27,51.676,52.019,50.688,51.191,201720,0
2015-01-28,51.233,51.915,50.75,51.35,155095,0
2015-01-29,51.965,52.116,50.715,51.931,157935,0
2015-01-30,44.062,46.266,41.762,43.401,1134622,0
2015-02-02,45.587,45.912,42.082,42.326,433782,0
2015-02-03,42.423,44.785,41.869,43.879,414059,0
2015-02-04,43.879,44.969,43.401,44.301,226953,0
2015-02-05,44.564,45.964,44.124,45.683,170763,0
2015-02-06,45.683,46.231,45.392,46.124,323466,0
2015-02-09,46.143,46.345,45.392,46.001,285726,0
2015-02-10,46.383,46.821,46.196,46.563,228710,0
2015-02-11,46.813,47.026,46.392,46.677,136950,0
2015-02-12,47.192,47.192,46.529,47.139,97465,0
2015-02-13,47.135,47.768,46.784,47.392,128469,0
2015-02-17,47.375,47.802,46.59,47.232,129794,0
2015-02-18,47.357,47.489,46.674,47.008,153921,0
2015-02-19,47.079,47.294,46.794,46.999,101231,0
2015-02-20,47.151,47.348,46.571,46.947,138987,0
2015-02-23,46.92,47.59,46.839,47.447,107786,0
2015-02-24,47.571,47.768,47.035,47.321,61716,0
2015-02-25,47.552,47.819,47.026,47.455,108323,0
2015-02-26,47.142,47.606,46.831,47.126,101751,0
2015-02-27,46.92,47.518,46.743,46.92,157502,0
2015-03-02,47.008,47.311,46.892,47.151,98765,0
2015-03-03,46.981,47.489,46.813,47.142,214684,0
2015-03-04,47.223,47.428,46.831,47.142,86995,0
2015-03-05,47.135,47.402,46.616,47.232,101568,0
2015-03-06,46.964,47.205,46.784,46.947,135647,0
2015-03-09,47.169,47.169,46.784,46.866,154258,0
2015-03-10,46.677,47.055,46.537,46.686,154484,0
2015-03-11,46.882,46.939,46.341,46.848,299213,0
2015-03-12,47.055,47.419,46.858,47.311,101345,0
2015-03-13,47.302,47.402,46.671,47.25,93386,0
2015-03-16,47.277,47.409,46.671,46.901,83070,0
2015-03-17,46.49,47.151,46.49,46.999,105493,0
2015-03-18,47.055,47.409,46.714,47.213,96748,0
2015-03-19,47.026,48.124,46.839,47.982,212329,0
2015-03-20,48.052,48.089,46.671,46.999,234640,0
2015-03-23,47.073,47.339,46.359,46.644,341476,0
2015-03-24,46.981,47.643,46.563,46.58,150337,0
2015-03-25,46.438,46.821,46.35,46.35,118273,0
2015-03-26,46.116,47.259,46.116,46.999,69170,0
2015-03-27,46.999,47.597,46.608,47.473,98430,0
2015-03-30,47.777,48.598,47.651,48.462,97645,0
2015-03-31,48.453,48.592,47.74,48.401,122799,0
2015-04-01,48.337,48.712,47.428,48.669,144841,0
2015-04-02,48.696,48.696,47.508,47.571,150223,0
2015-04-06,47.409,48.098,47.186,47.74,60203,0
2015-04-07,47.498,47.723,46.608,46.662,214423,0
2015-04-08,46.653,47.891,46.653,47.473,62219,0
2015-04-09,47.348,48.149,46.977,47.81,66822,0
2015-04-10,47.891,47.891,46.964,47.489,99325,0
2015-04-13,47.633,47.963,47.33,47.428,71300,0
2015-04-14,47.455,47.498,46.911,47.079,53475,0
2015-04-15,47.026,47.768,46.831,47.464,115029,0
2015-04-16,47.438,47.865,46.901,47.055,62462,0
2015-04-17,46.76,47.079,46.563,46.662,83070,0
2015-04-20,46.723,47.087,46.575,46.653,124036,0
2015-04-21,46.769,47.319,46.624,46.733,78706,0
2015-04-22,46.671,47.348,46.571,47.142,187185,0
2015-04-23,47.16,48.149,47.016,47.972,54486,0
2015-04-24,47.847,48.499,47.552,47.81,67795,0
2015-04-27,47.651,48.115,47.126,47.269,105493,0
2015-04-28,47.409,47.937,47.365,47.884,65106,0
2015-04-29,47.838,47.963,47.169,47.651,43385,0
2015-04-30,47.277,47.562,46.653,46.677,219955,0
2015-05-01,47.087,48.802,46.188,48.721,227464,0
2015-05-04,49.051,50.319,48.918,49.98,212329,0
2015-05-05,50.105,50.319,48.802,49.033,192938,0
2015-05-06,49.338,51.282,48.026,48.73,166731,0
2015-05-07,48.783,49.604,48.294,49.479,92184,0
2015-05-08,50.13,50.13,48.551,48.758,78473,0
2015-05-11,48.883,49.292,48.347,48.631,81052,0
2015-05-12,48.101,48.64,47.46,47.829,101254,0
2015-05-13,48.082,48.506,47.503,48.134,107606,0
2015-05-14,48.533,48.813,48.111,48.516,53401,0
2015-05-15,48.659,48.837,48.055,48.407,34562,0
2015-05-18,48.353,48.867,48.092,48.614,72961,0
2015-05-19,48.54,49.011,48.213,48.76,60893,0
2015-05-20,48.29,49.409,48.226,49.028,61046,0
2015-05-21,48.922,49.218,48.704,48.894,47197,0
2015-05-22,49.146,49.175,48.272,48.839,75781,0
2015-05-26,48.83,49.119,47.91,48.54,74661,0
2015-05-27,48.451,48.631,47.493,47.946,154442,0
2015-05-28,47.702,48.29,47.368,48.126,68044,0
2015-05-29,48.316,48.316,47.135,47.234,89629,0
2015-06-01,47.413,48.136,46.972,47.63,94921,0
2015-06-02,47.45,47.838,46.999,47.548,159914,0
2015-06-03,47.929,48.469,47.341,48.29,79770,0
2015-06-04,48.163,48.56,47.304,47.45,51519,0
2015-06-05,47.531,47.938,46.953,47.729,88522,0
2015-06-08,47.891,48.272,47.413,48.027,63594,0
2015-06-09,48.173,48.768,47.672,47.891,83984,0
2015-06-10,48.117,48.822,47.767,48.622,108084,0
2015-06-11,48.497,48.965,48.169,48.83,60455,0
2015-06-12,48.713,49.308,48.478,49.066,65920,0
2015-06-15,48.417,49.137,48.417,48.956,75892,0
2015-06-16,48.697,49.624,48.424,49.291,51186,0
2015-06-17,49.543,49.543,49.085,49.49,92954,0
2015-06-18,49.499,50.104,49.109,49.581,76668,0
2015-06-19,49.581,49.581,49.093,49.435,77110,0
2015-06-22,49.572,49.824,48.975,49.425,49525,0
2015-06-23,49.337,49.526,49.201,49.435,44162,0
2015-06-24,49.543,49.543,49.011,49.209,46976,0
2015-06-25,49.155,49.552,48.659,48.922,66695,0
2015-06-26,49.165,49.715,48.75,49.552,182473,0
2015-06-29,49.228,49.797,48.839,48.995,73122,0
2015-06-30,49.093,49.255,47.802,48.216,99099,0
2015-07-01,48.56,48.886,47.739,47.954,99823,0
2015-07-02,47.874,47.874,47.135,47.422,45314,0
2015-07-06,46.979,47.809,46.709,47.712,64702,0
2015-07-07,47.685,48.28,47.196,48.046,95721,0
2015-07-08,48.134,48.353,47.648,48.216,85863,0
2015-07-09,48.579,48.579,47.792,48.199,73786,0
2015-07-10,48.469,48.965,48.316,48.956,88522,0
2015-07-13,49.047,49.644,49.047,49.508,54953,0
2015-07-14,49.218,49.949,49.218,49.852,57518,0
2015-07-15,49.76,50.13,49.552,50.067,46327,0
2015-07-16,50.003,50.556,50.003,50.266,119654,0
2015-07-17,50.447,50.618,49.996,50.321,58053,0
2015-07-20,50.682,51.078,50.022,50.989,75228,0
2015-07-21,51.313,51.323,50.113,50.384,49634,0
2015-07-22,50.084,50.906,50.084,50.835,91625,0
2015-07-23,51.078,51.078,48.795,49.299,112122,0
2015-07-24,49.417,49.417,48.143,48.216,59272,0
2015-07-27,47.929,48.182,47.45,48.064,75337,0
2015-07-28,48.117,48.678,47.314,48.235,128959,0
2015-07-29,48.208,48.704,47.838,47.838,89298,0
2015-07-30,47.838,49.372,47.442,48.965,103699,0
2015-07-31,41.916,42.503,40.626,42.214,888652,0
2015-08-03,41.015,42.106,41.006,41.358,289973,0
2015-08-04,41.294,41.891,41.259,41.403,149679,0
2015-08-05,41.728,41.953,41.249,41.438,205296,0
2015-08-06,41.655,41.818,41.286,41.728,163941,0
2015-08-07,41.645,41.873,41.429,41.519,155108,0
2015-08-10,41.728,41.999,41.186,41.528,140815,0
2015-08-11,41.402,41.786,41.191,41.666,135461,0
2015-08-12,41.402,42.215,41.124,42.169,82034,0
2015-08-13,42.243,42.315,41.739,41.905,48179,0
2015-08-14,41.804,42.462,41.647,42.28,109031,0
2015-08-17,42.215,43.013,41.896,42.435,62163,0
2015-08-18,42.435,42.866,41.822,42.159,87617,0
2015-08-19,41.896,42.517,41.484,42.005,106301,0
2015-08-20,41.603,42.537,41.345,41.519,65113,0
2015-08-21,41.116,41.967,40.925,41.263,116788,0
2015-08-24,39.845,41.611,39.452,40.961,143878,0
2015-08-25,41.326,42.096,40.577,41.191,149236,0
2015-08-26,41.812,41.812,40.567,41.318,108267,0
2015-08-27,41.494,41.922,41.072,41.402,93082,0
2015-08-28,41.153,41.896,40.943,41.766,102366,0
2015-08-31,41.575,42.425,41.575,42.123,96467,0
2015-09-01,41.528,41.896,41.364,41.528,100618,0
2015-09-02,41.839,41.896,41.326,41.794,139404,0
2015-09-03,41.758,42.07,41.336,41.594,68063,0
2015-09-04,41.208,41.839,41.072,41.273,59104,0
2015-09-08,41.685,41.73,41.124,41.291,105534,0
2015-09-09,41.494,41.776,41.134,41.291,80298,0
2015-09-10,41.191,42.04,41.124,41.812,73324,0
2015-09-11,41.637,42.243,41.318,41.931,121267,0
2015-09-14,41.987,42.28,41.519,42.179,66313,0
2015-09-15,42.27,42.61,42.06,42.28,132301,0
2015-09-16,42.179,42.655,41.94,42.123,98761,0
2015-09-17,42.133,42.453,41.748,41.967,169017,0
2015-09-18,41.519,42.189,41.519,41.776,127167,0
2015-09-21,41.748,42.362,41.528,41.647,98981,0
2015-09-22,41.484,41.484,40.402,40.441,133613,0
2015-09-23,40.502,40.77,40.202,40.549,65448,0
2015-09-24,40.402,40.572,39.937,40.257,113625,0
2015-09-25,40.412,40.696,39.361,39.634,109359,0
2015-09-28,39.462,39.462,38.481,38.628,125231,0
2015-09-29,38.718,38.718,38.114,38.388,171086,0
2015-09-30,38.471,38.673,38.316,38.564,171412,0
2015-10-01,38.536,38.967,38.152,38.581,134378,0
2015-10-02,38.006,38.993,37.84,38.939,97014,0
2015-10-05,39.167,39.873,37.132,39.807,79364,0
2015-10-06,39.816,40.184,39.269,39.331,56372,0
2015-10-07,39.486,40.276,39.351,40.21,75351,0
2015-10-08,40.12,40.466,39.726,40.247,101276,0
2015-10-09,40.064,40.549,39.816,40.458,42281,0
2015-10-12,40.623,40.952,40.276,40.659,53178,0
2015-10-13,40.384,40.832,40.064,40.184,69701,0
2015-10-14,40.12,40.412,39.496,39.754,68172,0
2015-10-15,39.587,40.32,38.81,40.21,76036,0
2015-10-16,40.339,40.751,39.855,40.431,62819,0
2015-10-19,40.522,40.751,39.956,40.522,72641,0
2015-10-20,40.441,40.934,40.441,40.832,75492,0
2015-10-21,41.033,41.033,40.046,40.358,98871,0
2015-10-22,40.587,40.998,39.597,39.956,69919,0
2015-10-23,40.137,40.824,40.054,40.63,182992,0
2015-10-26,40.466,41.181,40.466,40.723,143007,0
2015-10-27,40.649,40.969,39.754,40.1,108702,0
2015-10-28,40.155,41.172,40.155,40.969,137875,0
2015-10-29,40.969,41.191,40.623,40.832,118208,0
2015-10-30,38.453,38.958,32.988,34.793,899016,0
2015-11-02,34.673,36.009,34.49,35.689,224835,0
2015-11-03,35.698,36.759,35.195,36.633,188674,0
2015-11-04,36.688,37.308,36.589,36.715,104529,0
2015-11-05,36.649,37.529,36.649,37.355,220683,0
2015-11-06,37.355,37.719,37.191,37.538,75054,0
2015-11-09,37.538,39.045,36.277,37.631,137208,0
2015-11-10,37.492,38.301,37.23,37.614,123138,0
2015-11-11,37.639,38.097,37.314,37.333,79045,0
2015-11-12,37.333,37.938,36.887,37.622,122922,0
2015-11-13,37.482,38.057,36.776,36.879,140562,0
2015-11-16,36.822,37.248,36.683,37.072,83564,0
2015-11-17,36.998,37.511,36.989,37.146,55601,0
2015-11-18,37.008,37.855,36.729,37.463,104641,0
2015-11-19,37.538,37.938,35.427,37.204,70549,0
2015-11-20,37.268,37.817,37.028,37.175,54956,0
2015-11-23,37.195,37.798,36.962,37.175,81090,0
2015-11-24,36.934,37.614,36.803,37.52,60439,0
2015-11-25,44.596,47.617,43.052,46.548,767869,0
2015-11-27,46.548,47.422,46.437,47.135,250903,0
2015-11-30,49.793,51.132,44.26,45.303,381891,0
2015-12-01,47.096,47.525,44.632,45.265,229535,0
2015-12-02,45.041,45.236,44.121,44.632,180542,0
2015-12-03,44.353,45.72,44.353,45.507,160123,0
2015-12-04,45.479,45.526,44.531,44.744,154326,0
2015-12-07,44.818,45.376,44.075,44.446,94747,0
2015-12-08,44.093,45.479,43.805,45.34,142841,0
2015-12-09,44.865,45.265,43.443,43.48,98404,0
2015-12-10,43.545,43.721,42.364,43.386,117977,0
2015-12-11,42.736,43.182,42.261,42.29,102598,0
2015-12-14,43.851,44.837,43.034,44.762,210643,0
2015-12-15,44.744,45.116,44.539,45.059,100016,0
2015-12-16,45.098,45.423,44.623,45.303,71517,0
2015-12-17,45.331,45.413,44.68,45.162,106469,0
2015-12-18,44.865,45.842,44.567,45.069,314568,0
2015-12-21,44.642,45.868,44.317,45.069,100446,0
2015-12-22,45.079,45.861,44.67,45.823,110821,0
2015-12-23,46.028,46.176,45.405,46.074,97759,0
2015-12-24,45.926,46.474,45.823,46.036,38176,0
2015-12-28,45.693,46.901,45.395,46.585,117073,0
2015-12-29,46.67,47.412,46.296,47.385,92750,0
2015-12-30,47.404,47.729,46.846,46.93,57603,0
2015-12-31,46.846,46.846,45.291,46.261,43113,0
2016-01-04,45.498,46.67,44.725,45.896,124739,0
2016-01-05,46.158,46.52,45.705,46.009,61047,0
2016-01-06,45.479,46.705,45.479,46.501,92982,0
2016-01-07,45.701,46.594,45.2,45.488,132817,0
2016-01-08,45.627,46.064,44.949,45.05,132846,0
2016-01-11,45.433,47.394,45.433,47.135,160184,0
2016-01-12,47.394,48.278,46.176,46.568,99264,0
2016-01-13,46.865,47.078,45.665,46.166,70570,0
2016-01-14,46.102,47.404,45.813,47.301,103775,0
2016-01-15,46.316,46.965,44.725,46.12,85647,0
2016-01-19,46.13,47.664,44.446,46.642,137229,0
2016-01-20,46.261,46.881,44.158,45.777,72114,0
2016-01-21,46.306,46.456,43.831,44.401,290955,0
2016-01-22,44.735,46.705,44.725,46.389,111932,0
2016-01-25,46.53,46.846,46.13,46.278,160382,0
2016-01-26,46.754,47.404,45.265,46.335,245434,0
2016-01-27,45.916,46.501,44.902,45.227,81858,0
2016-01-28,45.516,46.158,44.827,46.055,120248,0
2016-01-29,53.698,53.698,48.678,48.715,432076,0
2016-02-01,48.937,52.609,48.937,52.388,227802,0
2016-02-02,52.526,53.205,51.615,52.63,241919,0
2016-02-03,52.852,53.913,52.51,53.79,170653,0
2016-02-04,53.261,55.009,53.257,53.27,175178,0
2016-02-05,53.56,53.679,51.383,53.29,278604,0
2016-02-08,53.29,53.688,51.727,53.224,300503,0
2016-02-09,52.876,54.286,51.711,53.516,236963,0
2016-02-10,54.137,54.626,53.261,53.432,171187,0
2016-02-11,53.102,53.309,52.058,52.255,123708,0
2016-02-12,52.802,53.525,51.185,51.326,212704,0
2016-02-16,51.776,52.886,50.798,51.259,476261,0
2016-02-17,51.608,53.15,50.901,51.297,279955,0
2016-02-18,51.287,52.358,50.926,52.227,202636,0
2016-02-19,52.048,52.613,51.762,52.284,209093,0
2016-02-22,52.407,53.047,52.284,52.585,110531,0
2016-02-23,52.744,53.141,52.162,52.199,133524,0
2016-02-24,51.86,52.181,50.995,51.626,360805,0
2016-02-25,51.626,52.242,51.391,51.944,192502,0
2016-02-26,52.077,52.599,51.509,51.701,216476,0
2016-02-29,51.964,53.713,51.767,53.281,318186,0
2016-03-01,53.432,53.901,52.434,52.744,275521,0
2016-03-02,52.652,53.244,52.34,52.886,162295,0
2016-03-03,52.688,53.727,51.034,51.231,180080,0
2016-03-04,50.901,51.429,50.798,50.949,154373,0
2016-03-07,51.015,52.219,51.015,51.495,127619,0
2016-03-08,51.099,52.039,50.78,50.939,100982,0
2016-03-09,50.967,51.221,49.632,50.563,155206,0
2016-03-10,50.563,50.666,49.652,49.792,127596,0
2016-03-11,50.066,50.456,49.708,50.347,120210,0
2016-03-14,50.347,50.921,49.923,50.066,83311,0
2016-03-15,49.763,50.197,48.54,48.654,90266,0
2016-03-16,48.392,48.57,47.977,48.23,152234,0
2016-03-17,48.062,48.87,47.506,48.654,160659,0
2016-03-18,48.813,49.059,47.906,48.852,227973,0
2016-03-21,48.56,49.548,48.401,49.097,131265,0
2016-03-22,49.049,49.472,48.475,48.984,95025,0
2016-03-23,49.02,49.274,48.382,48.42,97790,0
2016-03-24,48.27,48.738,47.385,47.939,105379,0
2016-03-28,47.968,48.373,47.526,48.024,79329,0
2016-03-29,48.052,50.535,48.052,49.942,223344,0
2016-03-30,49.896,50.431,49.501,49.736,63585,0
2016-03-31,49.586,50.629,48.984,49.011,78900,0
2016-04-01,48.935,49.981,48.935,49.849,122835,0
2016-04-04,49.849,50.864,49.463,49.529,158308,0
2016-04-05,49.208,50.121,48.909,48.935,67443,0
2016-04-06,48.9,50.233,48.9,50.017,78130,0
2016-04-07,49.622,50.248,49.359,49.736,87314,0
2016-04-08,49.859,50.385,49.567,49.942,87528,0
2016-04-11,49.981,50.272,49.182,49.689,88493,0
2016-04-12,49.829,50.14,49.238,49.736,84311,0
2016-04-13,49.906,50.29,49.501,50.027,88609,0
2016-04-14,48.514,48.9,47.487,48.278,272100,0
2016-04-15,47.996,49.679,47.996,48.644,136036,0
2016-04-18,48.813,49.238,48.532,48.786,102680,0
2016-04-19,49.097,49.097,48.194,48.729,72326,0
2016-04-20,48.9,49.152,48.555,48.729,38008,0
2016-04-21,48.57,49.519,48.57,48.984,74964,0
2016-04-22,48.748,49.689,48.447,49.463,82720,0
2016-04-25,49.463,49.923,49.416,49.886,77216,0
2016-04-26,49.829,50.695,49.708,50.347,78411,0
2016-04-27,50.131,50.695,49.411,50.017,89481,0
2016-04-28,49.942,50.77,49.698,50.253,68794,0
2016-04-29,49.923,50.3,48.145,48.27,135914,0
2016-05-02,48.522,48.72,47.583,47.714,137940,0
2016-05-03,47.647,47.855,46.568,46.746,130355,0
2016-05-04,46.765,49.097,46.549,48.711,204096,0
2016-05-05,45.608,47.286,42.091,42.588,771239,0
2016-05-06,42.109,42.777,41.066,42.175,204291,0
2016-05-09,42.185,42.777,41.939,42.523,241610,0
2016-05-10,42.561,42.733,41.835,42.381,370712,0
2016-05-11,42.046,42.543,41.645,41.96,198987,0
2016-05-12,42.037,42.19,41.494,41.75,134024,0
2016-05-13,41.54,42.533,41.129,41.512,144030,0
2016-05-16,41.694,42.376,41.369,41.989,200992,0
2016-05-17,41.76,41.917,40.548,40.663,258765,0
2016-05-18,40.597,40.72,39.662,40.693,347356,0
2016-05-19,40.578,40.625,39.463,40.044,128718,0
2016-05-20,39.949,39.949,39.165,39.279,156440,0
2016-05-23,39.366,40.71,39.183,40.673,233000,0
2016-05-24,40.883,41.799,40.5,40.939,314729,0
2016-05-25,40.949,41.694,40.54,41.349,179927,0
2016-05-26,41.417,41.635,39.138,39.679,269340,0
2016-05-27,39.584,40.186,39.165,39.994,112079,0
2016-05-31,40.148,40.568,38.702,39.443,236875,0
2016-06-01,39.662,39.833,38.855,39.471,245845,0
2016-06-02,39.498,40.044,38.937,39.738,226013,0
2016-06-03,39.652,40.177,38.888,39.366,153044,0
2016-06-06,39.148,39.261,38.869,39.052,104687,0
2016-06-07,39.032,39.332,38.869,39.088,158856,0
2016-06-08,38.966,39.818,38.756,38.85,120121,0
2016-06-09,38.661,39.413,38.174,38.737,133905,0
2016-06-10,38.793,38.947,37.954,38.402,105893,0
2016-06-13,38.44,38.737,38.174,38.346,77428,0
2016-06-14,38.26,38.661,37.812,38.003,92479,0
2016-06-15,38.135,38.175,37.449,37.477,116538,0
2016-06-16,37.477,37.85,37.192,37.734,150764,0
2016-06-17,37.562,37.562,36.676,37.057,244736,0
2016-06-20,37.277,37.467,37.115,37.134,87789,0
2016-06-21,37.287,37.287,36.761,36.781,79131,0
2016-06-22,36.781,37.076,35.894,36.247,266717,0
2016-06-23,36.58,37.668,36.371,36.847,232979,0
2016-06-24,36.074,36.361,35.847,35.941,127140,0
2016-06-27,35.808,36.437,35.388,36.103,300002,0
2016-06-28,36.437,36.904,36.256,36.284,122639,0
2016-06-29,36.589,37.487,36.199,37.439,277463,0
2016-06-30,37.658,38.164,37.458,38.078,132185,0
2016-07-01,38.211,38.737,37.907,38.564,122120,0
2016-07-05,38.584,38.793,37.734,37.792,60367,0
2016-07-06,37.734,37.954,37.325,37.867,53238,0
2016-07-07,37.945,38.765,37.612,37.897,59819,0
2016-07-08,38.058,38.823,38.058,38.803,58676,0
2016-07-11,38.947,39.443,38.727,38.898,81124,0
2016-07-12,39.193,39.843,38.879,39.374,106119,0
2016-07-13,39.719,40.053,39.098,39.174,77771,0
2016-07-14,39.538,39.538,38.584,38.984,101583,0
2016-07-15,39.223,39.394,38.697,39.118,115249,0
2016-07-18,39.271,39.395,38.661,38.697,79416,0
2016-07-19,38.793,38.918,38.192,38.221,61516,0
2016-07-20,38.307,39.271,38.184,39.213,48005,0
2016-07-21,39.366,39.939,38.642,38.737,47058,0
2016-07-22,38.869,39.929,38.402,38.602,59095,0
2016-07-25,38.622,39.413,38.602,39.022,89092,0
2016-07-26,39.158,39.652,38.994,39.174,70163,0
2016-07-27,39.098,40.077,38.651,38.774,132122,0
2016-07-28,38.956,39.075,38.269,38.307,84557,0
2016-07-29,38.46,38.46,37.552,37.812,105237,0
2016-08-01,37.812,38.422,37.572,37.716,135242,0
2016-08-02,37.792,37.954,36.742,36.942,102272,0
2016-08-03,36.886,37.439,36.647,37.325,87090,0
2016-08-04,37.497,37.516,37.096,37.297,117050,0
2016-08-05,25.745,28.216,24.8,26.202,3198548,0
2016-08-08,26.66,28.339,26.536,27.481,790789,0
2016-08-09,27.703,28.041,27.335,27.538,348169,0
2016-08-10,27.538,27.837,27.316,27.789,220860,0
2016-08-11,27.713,27.732,26.66,26.7,272126,0
2016-08-12,26.574,26.67,26.072,26.12,297341,0
2016-08-15,26.371,26.371,25.704,26.072,216755,0
2016-08-16,25.917,26.072,25.126,25.242,386199,0
2016-08-17,25.163,25.163,24.517,24.865,295166,0
2016-08-18,24.797,25.192,24.373,24.634,238129,0
2016-08-19,24.584,24.753,24.267,24.325,178765,0
2016-08-22,24.257,25.299,24.18,25.077,280779,0
2016-08-23,25.242,25.45,24.903,24.971,168305,0
2016-08-24,24.913,25.289,24.68,24.797,142045,0
2016-08-25,24.807,25.319,24.614,24.923,224853,0
2016-08-26,25.019,25.212,24.441,24.488,147124,0
2016-08-29,24.441,25.024,24.441,24.672,118058,0
2016-08-30,24.769,24.913,24.546,24.778,100615,0
2016-08-31,24.827,25.009,24.488,24.923,154258,0
2016-09-01,24.634,24.797,24.025,24.634,293285,0
2016-09-02,24.644,24.846,24.411,24.498,102587,0
2016-09-06,24.47,24.556,23.938,24.247,294818,0
2016-09-07,24.305,25.086,24.247,24.69,143403,0
2016-09-08,24.644,24.684,24.411,24.45,129088,0
2016-09-09,24.373,24.373,23.842,24.034,152022,0
2016-09-12,24.016,24.18,23.688,24.18,188293,0
2016-09-13,23.996,24.073,23.34,24.025,292477,0
2016-09-14,23.996,24.431,23.755,24.132,223171,0
2016-09-15,24.044,24.663,23.948,24.634,196712,0
2016-09-16,24.634,24.903,24.566,24.893,267882,0
2016-09-19,24.943,25.146,24.836,24.962,215345,0
2016-09-20,25.116,25.405,24.953,25.039,374591,0
2016-09-21,24.999,25.232,24.903,25.116,192938,0
2016-09-22,25.146,25.338,25.116,25.192,168508,0
2016-09-23,25.116,25.464,25.059,25.136,103705,0
2016-09-26,25.029,25.289,24.778,25.116,92317,0
2016-09-27,25.049,25.415,25.049,25.261,110573,0
2016-09-28,25.202,25.598,25.082,25.57,234325,0
2016-09-29,25.608,25.879,25.202,25.232,111863,0
2016-09-30,25.096,25.618,25.059,25.156,170808,0
2016-10-03,25.156,25.491,24.865,24.981,193024,0
2016-10-04,24.999,25.435,24.624,25.28,399551,0
2016-10-05,25.252,25.516,24.999,25.096,137775,0
2016-10-06,25.059,25.242,24.614,25.086,121009,0
2016-10-07,25.049,25.28,25.049,25.126,104962,0
2016-10-10,25.136,25.647,25.136,25.482,84348,0
2016-10-11,25.511,25.55,25.126,25.242,93428,0
2016-10-12,25.156,25.435,25.116,25.357,68319,0
2016-10-13,25.252,25.367,25.029,25.202,91664,0
2016-10-14,25.202,25.301,25.039,25.126,63664,0
2016-10-17,25.049,25.521,25.049,25.376,131697,0
2016-10-18,25.531,25.691,25.178,25.299,143829,0
2016-10-19,25.357,25.501,25.096,25.338,85086,0
2016-10-20,25.405,25.608,24.934,25.183,105010,0
2016-10-21,25.029,25.157,24.836,25.106,116453,0
2016-10-24,25.261,25.753,25.156,25.724,95262,0
2016-10-25,25.753,25.782,25.232,25.357,92925,0
2016-10-26,25.261,25.57,24.971,25.435,238705,0
2016-10-27,25.454,25.694,25.009,25.116,223906,0
2016-10-28,24.999,25.328,24.999,25.106,166151,0
2016-10-31,24.999,25.386,24.855,25.192,144104,0
2016-11-01,25.146,25.338,24.903,25.192,187422,0
2016-11-02,25.049,25.146,24.663,24.903,181401,0
2016-11-03,24.999,25.096,24.373,24.566,409374,0
2016-11-04,18.63,22.877,17.616,22.248,1171316,0
2016-11-07,22.587,22.731,22.177,22.442,393101,0
2016-11-08,22.346,22.684,21.863,22.104,404216,0
2016-11-09,21.959,22.684,21.573,22.442,175255,0
2016-11-10,22.587,22.731,21.863,22.104,206191,0
2016-11-11,22.056,23.649,22.056,23.408,414861,0
2016-11-14,23.601,24.517,23.601,24.325,265318,0
2016-11-15,24.266,24.607,24.217,24.363,216470,0
2016-11-16,24.169,24.607,23.998,24.169,184102,0
2016-11-17,24.022,24.363,23.487,23.779,220100,0
2016-11-18,23.729,24.169,23.534,24.169,362819,0
2016-11-21,24.363,24.363,23.779,23.827,143246,0
2016-11-22,23.779,24.461,23.52,24.071,242643,0
2016-11-23,24.071,24.802,24.022,24.753,201070,0
2016-11-25,24.607,25.046,24.509,24.899,95591,0
2016-11-28,24.753,24.802,24.363,24.461,211104,0
2016-11-29,24.217,24.509,23.657,24.217,243339,0
2016-11-30,24.169,24.169,23.267,23.437,244470,0
2016-12-01,23.437,23.925,23.242,23.534,261441,0
2016-12-02,23.487,23.534,23.047,23.34,181275,0
2016-12-05,23.34,24.363,23.297,24.266,136385,0
2016-12-06,24.315,24.996,24.12,24.753,159221,0
2016-12-07,24.704,25.289,24.558,25.144,181246,0
2016-12-08,25.191,25.386,24.753,24.949,226255,0
2016-12-09,24.851,25.144,24.753,24.802,139462,0
2016-12-12,24.851,25.144,24.315,24.363,184470,0
2016-12-13,24.363,24.558,23.34,23.487,172564,0
2016-12-14,23.437,23.729,22.804,22.853,230410,0
2016-12-15,22.853,23.292,22.755,23.145,375552,0
2016-12-16,23.195,23.195,22.95,23.097,353362,0
2016-12-19,23.097,23.292,23.047,23.242,167985,0
2016-12-20,23.292,23.632,23.195,23.437,130535,0
2016-12-21,23.437,23.682,23.145,23.195,201380,0
2016-12-22,23.195,23.511,21.805,21.927,685568,0
2016-12-23,21.927,22.853,21.927,22.755,128177,0
2016-12-27,22.609,23.097,22.609,22.95,132952,0
2016-12-28,22.901,23,22.463,23,190970,0
2016-12-29,22.95,23.487,22.877,23.195,105055,0
2016-12-30,23.195,23.292,22.658,23,102341,0
2017-01-03,23.195,23.632,22.901,23.292,302931,0
2017-01-04,23.34,23.925,23.195,23.389,98922,0
2017-01-05,23.389,23.389,22.804,22.901,107152,0
2017-01-06,22.901,23.389,22.438,22.609,117498,0
2017-01-09,22.609,23,22.243,22.414,121653,0
2017-01-10,22.463,22.901,22.366,22.512,248405,0
2017-01-11,22.512,22.853,22.312,22.414,145384,0
2017-01-12,22.317,22.366,21.83,21.878,306797,0
2017-01-13,22.025,22.658,21.683,22.414,115880,0
2017-01-17,22.268,22.268,21.878,22.22,103772,0
2017-01-18,22.22,22.22,21.148,21.44,209819,0
2017-01-19,21.975,22.804,21.927,22.463,288502,0
2017-01-20,22.414,22.707,22.073,22.122,174981,0
2017-01-23,22.073,22.22,21.951,22.171,130308,0
2017-01-24,22.171,22.261,21.78,22.171,260536,0
2017-01-25,22.073,22.438,21.683,21.78,148928,0
2017-01-26,21.78,22.414,21.635,22.171,251928,0
2017-01-27,22.171,22.317,21.343,22.073,163818,0
2017-01-30,22.025,22.073,21.683,21.878,66053,0
2017-01-31,21.878,22.366,21.635,22.025,116038,0
2017-02-01,22.122,22.366,21.78,21.927,150616,0
2017-02-02,21.83,21.83,21.098,21.293,98896,0
2017-02-03,21.391,21.538,21.098,21.196,70152,0
2017-02-06,21.196,21.488,21.05,21.148,73739,0
2017-02-07,21.148,21.659,21.148,21.585,88950,0
2017-02-08,21.78,22.512,21.585,22.268,192443,0
2017-02-09,22.171,23.389,22.073,23.34,234668,0
2017-02-10,25.338,26.898,25.338,26.361,942376,0
2017-02-13,26.312,26.848,25.728,25.825,272057,0
2017-02-14,25.728,26.215,25.338,25.533,116271,0
2017-02-15,25.533,25.874,25.241,25.874,230591,0
2017-02-16,25.923,26.215,25.533,25.678,84420,0
2017-02-17,25.631,26.166,25.436,25.728,124418,0
2017-02-21,25.875,25.875,24.99,25.777,199103,0
2017-02-22,25.777,26.072,25.58,25.925,75589,0
2017-02-23,25.973,26.22,25.63,26.072,54568,0
2017-02-24,26.072,26.712,25.678,26.465,75968,0
2017-02-27,26.318,26.712,26.072,26.564,107791,0
2017-02-28,26.564,26.614,26.318,26.465,62809,0
2017-03-01,26.614,26.712,26.072,26.072,195922,0
2017-03-02,26.17,26.269,25.925,26.023,61640,0
2017-03-03,26.023,26.17,25.658,26.17,81331,0
2017-03-06,25.973,26.712,25.925,26.515,100395,0
2017-03-07,26.417,26.81,25.826,25.875,79342,0
2017-03-08,25.777,26.417,25.63,25.728,95595,0
2017-03-09,25.777,26.318,25.678,26.023,58363,0
2017-03-10,26.22,26.318,25.63,25.925,48030,0
2017-03-13,25.925,26.465,25.531,25.875,82833,0
2017-03-14,25.875,25.973,25.531,25.678,51664,0
2017-03-15,25.728,26.072,25.678,25.925,89102,0
2017-03-16,25.973,25.998,25.63,25.777,65734,0
2017-03-17,25.678,26.909,25.678,26.761,189362,0
2017-03-20,26.859,27.99,26.564,27.892,148526,0
2017-03-21,27.793,28.527,27.449,27.498,86624,0
2017-03-22,27.449,27.695,27.253,27.4,165849,0
2017-03-23,27.548,27.597,27.007,27.154,125234,0
2017-03-24,27.154,27.154,26.17,26.269,94218,0
2017-03-27,26.17,27.449,26.17,27.253,101796,0
2017-03-28,27.106,27.548,26.761,27.351,86772,0
2017-03-29,27.302,27.498,27.106,27.474,74018,0
2017-03-30,27.449,27.646,27.253,27.597,94867,0
2017-03-31,27.498,27.843,27.449,27.548,97931,0
2017-04-03,27.498,27.597,27.204,27.498,249316,0
2017-04-04,27.4,27.523,26.909,27.253,74717,0
2017-04-05,27.302,27.498,26.933,27.204,67860,0
2017-04-06,27.204,27.843,26.957,27.745,44262,0
2017-04-07,27.646,27.79,27.351,27.548,78469,0
2017-04-10,27.548,28.532,27.548,28.138,61044,0
2017-04-11,28.138,28.827,27.793,27.892,47093,0
2017-04-12,27.793,28.065,26.957,27.056,88075,0
2017-04-13,27.007,27.154,26.417,26.417,63992,0
2017-04-17,26.465,26.662,26.012,26.614,103424,0
2017-04-18,26.564,27.007,26.465,26.81,64279,0
2017-04-19,26.957,27.154,26.367,26.564,55188,0
2017-04-20,26.662,27.007,26.367,26.564,41858,0
2017-04-21,26.564,26.81,25.63,25.728,101009,0
2017-04-24,26.023,26.662,25.826,26.515,123475,0
2017-04-25,26.564,26.81,26.417,26.515,101665,0
2017-04-26,26.614,27.106,26.465,26.909,73580,0
2017-04-27,27.056,27.154,26.515,26.859,67110,0
2017-04-28,26.761,27.449,26.589,27.007,130757,0
2017-05-01,27.056,27.646,26.834,27.498,152724,0
2017-05-02,27.449,27.646,26.909,27.548,132335,0
2017-05-03,27.548,27.695,26.662,26.957,301425,0
2017-05-04,26.761,27.007,25.925,26.22,186225,0
2017-05-05,26.318,30.992,26.318,30.056,374476,0
2017-05-08,30.056,31.139,29.909,31.139,206638,0
2017-05-09,31.188,31.828,31.04,31.68,158406,0
2017-05-10,31.729,32.713,31.532,32.565,117762,0
2017-05-11,32.368,32.541,32.171,32.418,76767,0
2017-05-12,32.467,32.811,32.123,32.663,97484,0
2017-05-15,32.615,32.86,32.516,32.565,103073,0
2017-05-16,32.813,33.605,32.714,33.506,330813,0
2017-05-17,33.11,33.308,32.59,32.763,119750,0
2017-05-18,32.615,33.258,32.615,33.011,146299,0
2017-05-19,32.912,33.308,32.813,33.06,111041,0
2017-05-22,33.11,33.605,33.06,33.407,147323,0
2017-05-23,33.555,33.803,33.159,33.407,91809,0
2017-05-24,33.308,33.852,33.209,33.258,122728,0
2017-05-25,33.456,33.456,32.714,33.159,55210,0
2017-05-26,33.258,33.258,32.664,32.912,44688,0
2017-05-30,32.813,33.308,32.813,32.912,66427,0
2017-05-31,32.912,33.06,32.763,33.06,71757,0
2017-06-01,32.961,33.506,32.565,33.159,75311,0
2017-06-02,33.506,35.089,33.308,34.892,84961,0
2017-06-05,34.743,35.786,34.496,35.188,116728,0
2017-06-06,34.892,34.941,34.298,34.446,64250,0
2017-06-07,34.595,34.694,34.001,34.545,36288,0
2017-06-08,34.595,34.743,34.05,34.545,53124,0
2017-06-09,34.397,34.941,34.05,34.298,64134,0
2017-06-12,34.199,34.248,32.813,33.506,55176,0
2017-06-13,33.357,34.238,31.873,32.219,152783,0
2017-06-14,32.714,32.714,32.12,32.367,86366,0
2017-06-15,31.922,32.268,31.427,32.021,50950,0
2017-06-16,31.625,32.466,31.13,32.367,151270,0
2017-06-19,32.466,32.862,32.071,32.565,72394,0
2017-06-20,32.367,32.466,32.071,32.318,22222,0
2017-06-21,32.367,32.615,32.071,32.071,54720,0
2017-06-22,32.219,32.813,31.972,32.615,51834,0
2017-06-23,32.664,32.813,32.268,32.763,248458,0
2017-06-26,32.763,33.011,32.615,32.813,80782,0
2017-06-27,32.615,32.763,32.268,32.466,60081,0
2017-06-28,32.516,32.64,32.169,32.417,87408,0
2017-06-29,32.417,32.565,31.774,32.417,56039,0
2017-06-30,32.318,32.664,31.972,32.466,70432,0
2017-07-03,32.466,32.516,31.18,31.675,32572,0
2017-07-05,31.576,32.12,31.18,32.071,47414,0
2017-07-06,31.873,31.897,31.229,31.477,50814,0
2017-07-07,31.427,31.576,31.328,31.526,44383,0
2017-07-10,31.526,31.774,31.081,31.477,34614,0
2017-07-11,31.477,31.724,31.279,31.526,46302,0
2017-07-12,31.675,31.823,31.279,31.526,39051,0
2017-07-13,31.427,31.576,31.279,31.477,41174,0
2017-07-14,31.427,31.823,31.427,31.675,54344,0
2017-07-17,31.675,32.021,31.576,31.823,83294,0
2017-07-18,31.724,31.823,31.427,31.576,30186,0
2017-07-19,31.477,31.477,31.031,31.081,63623,0
2017-07-20,31.13,31.477,30.685,31.006,71620,0
2017-07-21,31.229,31.229,30.497,31.031,62084,0
2017-07-24,30.932,30.982,30.536,30.784,61098,0
2017-07-25,30.734,31.13,30.586,30.734,58491,0
2017-07-26,30.635,30.734,29.794,30.437,73046,0
2017-07-27,30.239,30.487,29.942,30.338,86206,0
2017-07-28,30.239,30.338,29.596,29.992,57020,0
2017-07-31,30.091,30.437,29.893,30.338,79698,0
2017-08-01,30.536,30.536,30.091,30.388,88748,0
2017-08-02,30.487,30.487,29.893,29.992,75238,0
2017-08-03,29.942,30.091,29.536,30.041,115723,0
2017-08-04,29.551,31.823,29.551,31.427,169370,0
2017-08-07,31.328,32.219,31.13,32.12,133865,0
2017-08-08,31.972,31.972,30.289,30.338,89162,0
2017-08-09,30.437,30.437,29.002,29.893,170233,0
2017-08-10,29.893,29.893,28.656,29.101,62670,0
2017-08-11,29.2,29.447,28.705,29.398,64113,0
2017-08-14,29.546,29.546,29.126,29.2,152351,0
2017-08-15,29.1,29.45,28.75,29,138058,0
2017-08-16,29.1,29.35,29.05,29.35,73947,0
2017-08-17,29.2,29.35,28.85,29.15,57597,0
2017-08-18,28.95,29.2,28.8,29.05,63143,0
2017-08-21,28.95,29.1,28.65,29.1,52567,0
2017-08-22,29.1,29.25,28.9,29,28449,0
2017-08-23,28.8,29.05,28.65,28.95,46693,0
2017-08-24,28.9,29.15,28.85,29.15,55830,0
2017-08-25,29.1,29.2,28.35,28.9,68812,0
2017-08-28,28.8,29.05,28.55,28.6,38336,0
2017-08-29,28.45,29.3,28.3,29.2,83959,0
2017-08-30,29,29.75,28.8,29.7,142033,0
2017-08-31,29.6,30.25,29.6,30.1,107746,0
2017-09-01,30.05,30.25,29.7,29.95,63138,0
2017-09-05,29.95,30.35,29.75,30.3,89267,0
2017-09-06,30.45,30.45,29.35,29.55,102628,0
2017-09-07,29.6,29.85,28.55,28.85,70896,0
2017-09-08,28.85,28.85,28.35,28.45,73835,0
2017-09-11,28.6,28.85,28.35,28.65,101028,0
2017-09-12,28.8,28.85,28.5,28.75,44305,0
2017-09-13,28.8,29,28.4,28.5,47705,0
2017-09-14,28.3,28.6,27.8,28.45,81495,0
2017-09-15,28.4,28.4,28,28.05,101334,0
2017-09-18,28.15,28.85,28.05,28.35,75672,0
2017-09-19,28.5,28.5,28,28,62780,0
2017-09-20,28,28.45,27.6,28.35,63401,0
2017-09-21,27.76,28.35,27.75,28,67014,0
2017-09-22,27.95,28.65,27.8,28.55,59436,0
2017-09-25,28.35,28.65,28.3,28.55,75928,0
2017-09-26,28.55,28.65,28.2,28.5,79500,0
2017-09-27,28.5,29.15,28.45,28.9,109141,0
2017-09-28,28.75,29.3,28.5,29.3,105440,0
2017-09-29,29.25,29.8,28.7,29.55,96960,0
2017-10-02,29.55,30.15,29.55,30.05,100158,0
2017-10-03,30.05,30.15,29.85,29.95,94768,0
2017-10-04,30,30.65,29.9,30.35,130484,0
2017-10-05,30.5,30.5,30.15,30.4,62516,0
2017-10-06,30.35,30.5,29.95,30.4,67472,0
2017-10-09,30.4,30.4,30.15,30.2,67561,0
2017-10-10,30.4,30.4,29.65,29.95,52597,0
2017-10-11,30,30.4,29.9,29.95,58895,0
2017-10-12,29.875,30.05,29.85,29.9,42165,0
2017-10-13,29.95,30.25,29.6,30.05,48204,0
2017-10-16,30.15,30.5,29.65,30.35,73094,0
2017-10-17,30.55,31.35,30.225,30.8,368914,0
2017-10-18,31.0025,31.4,30.9,31.15,148209,0
2017-10-19,31.05,31.3,30.55,31.2,99552,0
2017-10-20,31.45,31.5,30.95,31.4,126296,0
2017-10-23,31.5,31.65,31.2,31.6,82702,0
2017-10-24,31.65,31.7,30.8,31.45,202251,0
2017-10-25,31.45,31.45,30.55,30.6,60371,0
2017-10-26,30.7,30.775,30.35,30.5,68578,0
2017-10-27,30.65,30.65,29.7,29.9,68303,0
2017-10-30,29.85,29.85,29.31,29.65,73085,0
2017-10-31,29.7,30.4,29.5,30.15,83997,0
2017-11-01,30.2,30.2,29.5,29.6,128838,0
2017-11-02,29.55,29.65,28.95,29.2,93569,0
2017-11-03,29.2,29.2,27.9,29.05,247666,0
2017-11-06,29.1,29.3,28.7,29.1,213360,0
2017-11-07,29.15,29.2,28.7,28.9,209392,0
2017-11-08,29.5,29.5,28.25,28.45,92559,0
2017-11-09,28.25,28.425,27.9,28.05,71787,0
2017-11-10,28.05,28.4,27.8,28.1,62318,0
