Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.0772,9.349,8.9605,9.1256,50832,0
2005-02-28,9.1353,9.1838,9.0673,9.1062,3704,0
2005-03-01,8.9506,9.1739,8.834,9.0772,4968,0
2005-03-02,9.0772,9.2521,8.7466,8.9605,19259,0
2005-03-03,9.0383,9.0383,8.9312,8.9409,2332,0
2005-03-04,8.9409,9.0965,8.9409,9.0867,1558,0
2005-03-07,8.7564,9.0673,8.7564,8.9409,4496,0
2005-03-08,8.7564,8.9216,8.6492,8.9216,7012,0
2005-03-09,8.9312,8.9312,8.6105,8.766,1457,0
2005-03-10,8.834,8.834,8.7079,8.8242,827,0
2005-03-11,8.6982,8.8146,8.6982,8.8146,1492,0
2005-03-14,8.7466,8.8047,8.7079,8.8047,1136,0
2005-03-15,8.8536,8.8536,8.7079,8.7949,8183,0
2005-03-16,8.766,8.9409,8.5035,8.9409,6277,0
2005-03-17,8.8047,8.9409,8.8047,8.9409,5717,0
2005-03-18,8.9506,8.9896,8.9409,8.9409,1574,0
2005-03-21,8.9896,8.9896,8.9409,8.9506,2881,0
2005-03-22,8.9312,8.9605,8.8438,8.8438,5351,0
2005-03-23,8.6982,8.8633,8.6007,8.6007,5559,0
2005-03-24,8.6298,9.0285,8.6105,8.8536,15549,0
2005-03-28,9.0965,9.1353,9.0383,9.0383,11439,0
2005-03-29,9.0383,9.0383,9.0383,9.0383,275,0
2005-03-30,8.9896,8.9896,8.6007,8.9409,3369,0
2005-03-31,8.6591,8.9896,8.6591,8.9797,3498,0
2005-04-01,8.9409,9.632,8.6591,9.612,61404,0
2005-04-04,9.4265,9.4265,9.0186,9.3101,7969,0
2005-04-05,9.0285,9.0965,8.7466,9.0285,19065,0
2005-04-06,8.7949,8.8536,8.6982,8.8146,4965,0
2005-04-07,8.8925,9.048,8.727,9.048,3993,0
2005-04-08,8.9409,9.2228,8.9409,9.1739,2336,0
2005-04-11,8.9698,9.1838,8.9022,8.9022,2263,0
2005-04-12,8.8825,8.8825,8.6007,8.6492,9046,0
2005-04-13,8.6105,8.6492,8.4066,8.5816,8418,0
2005-04-14,8.5719,8.5719,8.4066,8.4648,7923,0
2005-04-15,8.6395,8.727,8.5523,8.727,719,0
2005-04-18,8.6982,8.834,8.6492,8.834,3448,0
2005-04-19,8.8438,8.8536,8.7466,8.7466,2780,0
2005-04-20,8.5621,8.8825,8.455,8.7466,2369,0
2005-04-21,8.8825,8.8825,8.6982,8.6982,204,0
2005-04-22,8.6492,8.6982,8.455,8.6982,7101,0
2005-04-25,8.455,8.7466,8.455,8.7368,4669,0
2005-04-26,8.7466,8.7466,8.7368,8.7368,3143,0
2005-04-27,8.6785,8.6785,8.4648,8.6007,7921,0
2005-04-28,8.4747,8.5523,8.4648,8.5035,3704,0
2005-04-29,8.6202,9.0285,8.5035,8.9896,15305,0
2005-05-02,9.0186,9.0186,8.727,8.9896,3304,0
2005-05-03,8.8438,8.873,8.8438,8.8633,305,0
2005-05-04,8.8438,8.9896,8.8438,8.9896,2573,0
2005-05-05,8.8438,9.048,8.8438,8.9022,2735,0
2005-05-06,9.0772,9.0772,8.9216,8.9216,204,0
2005-05-09,9.1353,9.1353,8.9022,8.9022,2044,0
2005-05-10,8.9896,8.9896,8.9896,8.9896,10294,0
2005-05-11,8.8925,8.8925,8.8925,8.8925,1724,0
2005-05-12,8.8925,8.9896,8.8438,8.9896,1696,0
2005-05-13,8.5423,8.9896,8.5423,8.9409,11383,0
2005-05-16,8.9896,8.9896,8.9896,8.9896,204,0
2005-05-17,8.8242,8.9896,8.7368,8.9506,1852,0
2005-05-18,8.6689,8.8925,8.6689,8.766,1442,0
2005-05-19,8.7757,8.8925,8.6689,8.6689,827,0
2005-05-20,8.7175,8.7466,8.7175,8.727,3456,0
2005-05-23,8.8925,8.8925,8.6105,8.6492,12432,0
2005-05-24,8.5621,8.7949,8.5621,8.7949,2110,0
2005-05-25,8.7175,8.7175,8.7175,8.7175,331,0
2005-05-26,8.9896,8.9896,8.8438,8.873,9261,0
2005-05-27,8.9896,8.9896,8.9896,8.9896,100,0
2005-05-31,8.7855,8.8536,8.7466,8.7466,2677,0
2005-06-01,8.9896,9.2326,8.9896,9.145,7576,0
2005-06-02,9.0383,9.2326,8.9992,9.2326,4063,0
2005-06-03,9.0383,9.349,9.0383,9.2811,7575,0
2005-06-06,9.1838,9.2424,9.0383,9.0383,6681,0
2005-06-07,9.2031,9.3782,9.2031,9.2424,13892,0
2005-06-08,9.0383,9.1353,9.0383,9.1353,1136,0
2005-06-09,8.9896,8.9992,8.9896,8.9992,606,0
2005-06-10,8.9896,8.9896,8.9896,8.9896,405,0
2005-06-13,8.9896,9.3288,8.9896,9.3288,2526,0
2005-06-14,9.1353,9.1353,9.1353,9.1353,1286,0
2005-06-15,9.2326,9.2326,9.0867,9.0867,6152,0
2005-06-16,9.0383,9.0867,9.0383,9.0867,1416,0
2005-06-17,9.0383,9.0867,9.0383,9.0867,204,0
2005-06-20,8.9992,9.1838,8.9992,8.9992,4013,0
2005-06-22,8.9896,8.9992,8.7466,8.9216,13520,0
2005-06-23,9.1739,9.2326,8.7466,9.0383,6685,0
2005-06-24,9.048,9.048,9.0383,9.0383,1751,0
2005-06-27,8.9896,8.9896,8.834,8.834,1032,0
2005-06-28,8.9896,8.9896,8.9409,8.9896,1646,0
2005-06-29,8.9896,9.0383,8.9896,9.0383,224,0
2005-06-30,9.0383,9.0383,9.0383,9.0383,511,0
2005-07-01,9.0383,9.1838,9.0383,9.1353,10445,0
2005-07-05,8.9896,9.3288,8.9896,9.3288,10987,0
2005-07-06,9.1158,9.3583,9.1158,9.3583,305,0
2005-07-07,9.0088,9.0088,9.0088,9.0088,450,0
2005-07-08,9.2228,9.2228,9.2228,9.2228,2263,0
2005-07-11,8.9992,9.2811,8.9992,9.2811,2158,0
2005-07-12,9.2811,9.4265,9.2326,9.4265,6818,0
2005-07-13,9.4265,9.592,9.2031,9.4755,10104,0
2005-07-14,9.632,9.708,9.466,9.4954,3930,0
2005-07-15,9.592,10.885,9.4755,10.826,34006,0
2005-07-18,10.322,10.788,10.029,10.38,14006,0
2005-07-19,10.69,11.069,10.69,10.981,21337,0
2005-07-20,11.05,11.069,10.856,10.981,2780,0
2005-07-21,10.856,11.168,10.846,11.168,7928,0
2005-07-22,11.188,11.389,10.087,11.188,12100,0
2005-07-25,11.389,11.389,10.641,11.369,14484,0
2005-07-26,11.369,11.564,10.496,10.856,12317,0
2005-07-27,10.933,12.072,10.933,11.759,34810,0
2005-07-28,11.419,11.623,10.36,11.488,14019,0
2005-07-29,11.574,12.197,11.468,12.137,37913,0
2005-08-01,10.798,11.906,10.788,11.739,23179,0
2005-08-02,11.661,12.187,11.488,12.187,53858,0
2005-08-03,11.944,11.944,11.517,11.759,31652,0
2005-08-04,11.808,12.053,11.729,11.846,1032,0
2005-08-05,11.808,11.954,11.544,11.67,6689,0
2005-08-08,11.661,11.68,11.526,11.661,15143,0
2005-08-09,11.661,11.749,11.517,11.749,7117,0
2005-08-10,11.633,11.818,11.633,11.652,8764,0
2005-08-11,12.1,12.147,11.652,11.661,5751,0
2005-08-12,11.633,11.661,11.633,11.661,4425,0
2005-08-15,11.789,11.789,11.633,11.71,4526,0
2005-08-16,11.661,11.661,11.633,11.661,15952,0
2005-08-17,11.71,11.818,11.71,11.749,305,0
2005-08-18,11.633,11.7,11.633,11.661,3704,0
2005-08-19,11.661,11.7,11.661,11.7,1136,0
2005-08-22,11.71,12.072,11.535,12.072,3518,0
2005-08-23,12.147,12.147,11.67,12.147,12780,0
2005-08-24,12.147,12.76,11.661,12.682,31659,0
2005-08-25,12.77,12.77,11.954,12.137,13656,0
2005-08-26,12.411,12.83,12.137,12.535,19413,0
2005-08-29,12.858,12.858,12.516,12.516,17415,0
2005-08-30,12.633,12.653,12.516,12.633,4835,0
2005-08-31,12.76,13.218,12.633,13.218,62393,0
2005-09-01,13.284,13.304,13.023,13.228,41601,0
2005-09-02,13.284,14.374,13.284,14.083,72068,0
2005-09-06,14.267,14.43,12.83,13.023,66127,0
2005-09-07,13.898,13.898,12.75,13.071,34701,0
2005-09-08,13.42,13.42,12.79,13.199,19738,0
2005-09-09,13.508,13.508,12.994,13.042,7621,0
2005-09-12,12.994,13.606,12.994,13.439,102702,0
2005-09-13,13.179,13.488,13.17,13.228,7204,0
2005-09-14,13.527,13.527,13.209,13.488,8438,0
2005-09-15,13.683,13.683,13.228,13.333,5984,0
2005-09-16,13.362,13.596,13.362,13.527,8268,0
2005-09-19,13.042,13.256,12.732,12.732,6762,0
2005-09-20,12.917,12.917,12.147,12.487,14262,0
2005-09-21,11.944,12.849,11.906,12.217,11628,0
2005-09-22,12.147,12.877,12.147,12.564,4785,0
2005-09-23,12.974,12.974,12.643,12.702,4874,0
2005-09-26,12.974,12.974,12.391,12.653,12703,0
2005-09-27,12.633,12.877,12.391,12.682,9124,0
2005-09-28,12.877,13.265,12.053,13.071,16479,0
2005-09-29,12.633,13.061,12.43,12.955,3145,0
2005-09-30,12.75,13.352,12.75,12.877,2851,0
2005-10-03,12.877,13.14,12.653,12.653,2441,0
2005-10-04,12.653,13.673,12.653,13.527,47296,0
2005-10-05,13.508,13.8,13.41,13.606,8793,0
2005-10-06,13.324,13.324,12.877,13.17,8657,0
2005-10-07,12.76,13.091,12.76,12.839,15793,0
2005-10-10,12.449,12.839,12.449,12.506,12819,0
2005-10-11,12.506,12.877,12.506,12.516,2574,0
2005-10-12,12.449,12.584,12.1,12.264,18108,0
2005-10-13,12.157,12.197,12.063,12.063,9163,0
2005-10-14,12.147,12.44,12.081,12.081,4835,0
2005-10-17,12.342,12.449,12.147,12.147,1032,0
2005-10-18,12.712,12.712,12.372,12.382,2979,0
2005-10-19,12.167,12.167,12.147,12.147,462,0
2005-10-20,12.147,12.342,12.128,12.128,5864,0
2005-10-21,12.382,12.44,12.147,12.352,10803,0
2005-10-24,12.1,12.487,12.1,12.245,4693,0
2005-10-25,13.004,13.004,12.294,12.712,2368,0
2005-10-26,13.111,13.111,12.741,13.013,5810,0
2005-10-27,12.207,12.623,12.119,12.197,12582,0
2005-10-28,12.147,12.411,12.1,12.147,18630,0
2005-10-31,12.245,12.604,12.197,12.535,14995,0
2005-11-01,12.506,12.897,12.506,12.722,4835,0
2005-11-02,12.974,12.994,12.245,12.78,9983,0
2005-11-03,12.535,12.673,12.245,12.245,3859,0
2005-11-04,13.111,13.111,12.614,12.712,9107,0
2005-11-07,12.974,13.121,12.633,12.76,13221,0
2005-11-08,12.877,12.877,12.78,12.877,6733,0
2005-11-09,13.121,13.121,12.653,12.663,2911,0
2005-11-10,12.867,13.111,12.643,13.013,8763,0
2005-11-11,12.8,12.926,12.8,12.877,9242,0
2005-11-14,12.574,12.858,12.535,12.535,3704,0
2005-11-15,12.732,12.994,12.487,12.663,5299,0
2005-11-16,12.994,12.994,12.633,12.926,2202,0
2005-11-17,12.83,13.023,12.633,12.877,3668,0
2005-11-18,12.926,12.926,12.83,12.877,10803,0
2005-11-21,13.023,13.023,12.633,12.732,3859,0
2005-11-22,12.633,12.994,12.633,12.867,8848,0
2005-11-23,13.023,13.023,12.75,12.877,7049,0
2005-11-25,12.78,13.052,12.78,13.023,2373,0
2005-11-28,12.849,13.111,12.849,13.111,5802,0
2005-11-29,13.042,13.8,13.042,13.586,19905,0
2005-11-30,13.314,13.703,13.189,13.469,16359,0
2005-12-01,13.556,13.664,13.459,13.586,10140,0
2005-12-02,13.237,13.732,13.237,13.693,36678,0
2005-12-05,13.781,14.459,13.762,14.354,52423,0
2005-12-06,14.384,14.675,14.237,14.519,42714,0
2005-12-07,14.218,14.626,14.218,14.489,18771,0
2005-12-08,14.617,15.55,14.509,15.306,111054,0
2005-12-09,14.849,15.306,14.742,15.123,20891,0
2005-12-12,15.063,15.162,14.723,14.82,24148,0
2005-12-13,14.723,15.354,14.635,15.053,9661,0
2005-12-14,14.82,15.162,14.645,14.997,10577,0
2005-12-15,15.297,15.297,14.626,14.685,8221,0
2005-12-16,14.715,14.889,14.509,14.548,3473,0
2005-12-19,14.908,14.908,14.538,14.715,7557,0
2005-12-20,14.918,14.918,14.529,14.558,8228,0
2005-12-21,14.548,14.849,14.529,14.607,12345,0
2005-12-22,14.568,14.568,14.218,14.394,15515,0
2005-12-23,14.705,14.705,14.404,14.422,3724,0
2005-12-27,14.558,14.558,14.384,14.384,5358,0
2005-12-28,14.384,14.519,14.384,14.519,12381,0
2005-12-29,14.384,14.568,14.384,14.568,3910,0
2005-12-30,14.439,14.509,14.439,14.449,3397,0
2006-01-03,14.334,14.384,13.858,14.286,40990,0
2006-01-04,13.947,14.626,13.947,14.384,37984,0
2006-01-05,14.607,14.626,14.43,14.626,17808,0
2006-01-06,14.715,14.771,14.334,14.588,23253,0
2006-01-09,14.479,14.578,13.82,14.422,25289,0
2006-01-10,14.869,14.869,14.277,14.578,26257,0
2006-01-11,14.578,14.578,13.976,14.334,18571,0
2006-01-12,14.839,14.839,14.538,14.538,1236,0
2006-01-13,14.43,14.538,14.044,14.257,4938,0
2006-01-17,13.995,14.199,13.957,14.18,4038,0
2006-01-18,14.751,14.751,14.384,14.479,4733,0
2006-01-19,14.751,14.801,14.617,14.617,4765,0
2006-01-20,14.459,14.869,14.413,14.705,5471,0
2006-01-23,14.578,15.344,14.578,15.162,18178,0
2006-01-24,15.354,15.502,15.182,15.354,19180,0
2006-01-25,15.54,15.55,15.209,15.54,22810,0
2006-01-26,15.579,15.579,14.43,15.502,31195,0
2006-01-27,14.578,15.55,14.578,15.502,25808,0
2006-01-30,15.364,15.783,15.306,15.55,28094,0
2006-01-31,15.453,15.734,15.453,15.598,15831,0
2006-02-01,15.773,15.89,15.616,15.881,76287,0
2006-02-02,16.025,16.763,15.967,16.763,133007,0
2006-02-03,16.718,16.91,16.19,16.472,44649,0
2006-02-06,16.812,17.105,16.53,17.056,66943,0
2006-02-07,17.346,17.346,16.793,16.803,35680,0
2006-02-08,17.162,17.162,16.728,16.881,15364,0
2006-02-09,16.763,17.192,15.861,16.162,40319,0
2006-02-10,16.133,16.133,15.645,15.861,32773,0
2006-02-13,16.095,16.52,15.987,16.055,23822,0
2006-02-14,16.172,16.443,15.803,16.336,12377,0
2006-02-15,15.793,16.278,14.43,15.997,42002,0
2006-02-16,15.861,16.52,15.664,15.773,27219,0
2006-02-17,15.502,15.948,15.502,15.589,22994,0
2006-02-21,15.783,16.463,15.734,15.997,17654,0
2006-02-22,16.18,16.18,15.063,15.472,31774,0
2006-02-23,15.073,15.335,15.063,15.113,15340,0
2006-02-24,14.977,14.987,14.538,14.665,23751,0
2006-02-27,14.859,14.859,14.43,14.607,19699,0
2006-02-28,14.617,14.811,13.752,14.655,23219,0
2006-03-01,14.791,15.201,14.791,15.093,8215,0
2006-03-02,15.354,15.55,15.152,15.482,12008,0
2006-03-03,15.55,16.006,15.326,15.414,9206,0
2006-03-06,15.257,15.919,15.257,15.831,5714,0
2006-03-07,14.044,15.55,13.937,15.512,6967,0
2006-03-08,15.502,15.938,13.772,15.598,22967,0
2006-03-09,15.607,15.607,15.113,15.267,7050,0
2006-03-10,15.162,15.247,14.82,15.247,7948,0
2006-03-13,15.433,15.57,15.354,15.404,6436,0
2006-03-14,14.675,15.704,14.675,15.607,12114,0
2006-03-15,15.783,18.143,15.773,18.143,97942,0
2006-03-16,18.066,19.416,17.385,19.144,229058,0
2006-03-17,19.154,19.31,18.22,18.778,141399,0
2006-03-20,19.184,19.184,18.73,19.038,107712,0
2006-03-21,19.038,19.038,18.464,18.66,52101,0
2006-03-22,18.454,18.815,18.24,18.378,24733,0
2006-03-23,18.203,18.806,17.98,18.68,11009,0
2006-03-24,18.522,19.339,18.464,19.184,45692,0
2006-03-27,19.456,19.515,19.105,19.339,37659,0
2006-03-28,19.164,19.378,18.542,18.788,24288,0
2006-03-29,18.758,19.486,18.72,19.28,22429,0
2006-03-30,19.329,19.387,18.739,18.749,23836,0
2006-03-31,18.71,19.387,17.903,18.884,41934,0
2006-04-03,18.299,19.632,18.299,18.758,62050,0
2006-04-04,18.464,18.749,18.378,18.397,37885,0
2006-04-05,18.26,18.69,18.23,18.572,23468,0
2006-04-06,18.464,20.399,18.435,20.282,168394,0
2006-04-07,20.36,21.351,20.019,20.573,149921,0
2006-04-10,20.535,21.333,20.36,21.109,141997,0
2006-04-11,21.381,22.08,21.234,21.818,206383,0
2006-04-12,21.585,21.818,21.585,21.818,102854,0
2006-04-13,21.818,22.06,21.672,21.896,101893,0
2006-04-17,22.06,22.391,21.896,22.352,126893,0
2006-04-18,22.352,23.276,22.352,23.196,154987,0
2006-04-19,22.965,24.101,22.965,23.81,139874,0
2006-04-20,24.199,24.199,23.615,23.704,98643,0
2006-04-21,23.645,23.801,23.286,23.556,105317,0
2006-04-24,23.442,24.004,23.034,24.004,87762,0
2006-04-25,24.298,25.51,23.985,25.258,211138,0
2006-04-26,25.267,26.24,24.928,25.414,229031,0
2006-04-27,25.326,25.852,17.903,24.298,200371,0
2006-04-28,24.48,24.48,21.254,23.014,161244,0
2006-05-01,22.46,24.199,22.46,22.858,140702,0
2006-05-02,22.613,23.722,21.575,23.576,372559,0
2006-05-03,23.664,25.238,23.615,24.519,246866,0
2006-05-04,24.773,24.977,24.539,24.559,230962,0
2006-05-05,24.743,24.88,23.452,23.945,317747,0
2006-05-08,23.781,24.248,22.935,24.111,247311,0
2006-05-09,24.061,24.579,23.927,24.169,261371,0
2006-05-10,23.907,24.238,23.828,24.228,289901,0
2006-05-11,24.228,25.218,24.004,24.529,508626,0
2006-05-12,24.49,24.49,21.896,22.76,151525,0
2006-05-15,22.537,22.955,21.206,22.577,116785,0
2006-05-16,22.78,23.276,21.585,21.916,118527,0
2006-05-17,21.808,23.704,21.575,23.276,233749,0
2006-05-18,23.335,23.761,22.586,22.945,99834,0
2006-05-19,22.925,23.12,20.797,22.508,73444,0
2006-05-22,21.604,23.083,21.604,22.935,55752,0
2006-05-23,22.985,23.325,22.985,23.073,89319,0
2006-05-24,22.985,23.159,22.672,23.014,68425,0
2006-05-25,23.14,23.14,22.401,22.828,136257,0
2006-05-26,22.789,22.985,22.322,22.886,155028,0
2006-05-30,22.721,23.694,22.246,23.546,265688,0
2006-05-31,23.546,23.605,22.284,23.206,66526,0
2006-06-01,23.053,23.276,22.303,23.159,72857,0
2006-06-02,23.043,23.898,22.702,23.81,110244,0
2006-06-05,23.818,24.071,23.325,23.791,154420,0
2006-06-06,23.761,24.258,22.47,22.995,82827,0
2006-06-07,23.442,23.801,22.965,23.355,63376,0
2006-06-08,23.178,24.042,21.759,22.593,93087,0
2006-06-09,22.643,23.605,22.42,23.556,25896,0
2006-06-12,23.615,23.615,21.089,21.225,67298,0
2006-06-13,20.973,21.079,19.038,20.389,93782,0
2006-06-14,20.33,20.37,19.426,20.223,72736,0
2006-06-15,20.311,21.498,20.089,21.361,48125,0
2006-06-16,21.314,21.672,20.408,21.468,60195,0
2006-06-19,21.585,23.517,20.545,21.448,87182,0
2006-06-20,21.624,22.255,21.011,21.973,47805,0
2006-06-21,21.886,23.053,21.234,22.498,54989,0
2006-06-22,22.498,23.024,21.71,22.643,49774,0
2006-06-23,22.663,23.073,22.401,23.073,43328,0
2006-06-26,23.101,23.81,22.593,23.81,78312,0
2006-06-27,23.761,23.955,23.188,23.742,78367,0
2006-06-28,23.818,23.878,23.005,23.828,79821,0
2006-06-29,23.818,24.014,23.664,23.917,105082,0
2006-06-30,23.838,24.051,23.537,23.586,1155013,0
2006-07-03,23.674,25.238,23.188,24.909,111055,0
2006-07-05,24.909,25.754,24.539,24.715,117937,0
2006-07-06,24.81,25.035,24.354,24.44,57804,0
2006-07-07,24.335,24.403,22.577,23.014,83463,0
2006-07-10,23.101,24.49,22.76,23.471,65433,0
2006-07-11,23.335,26.24,21.556,25.976,179203,0
2006-07-12,25.822,26.24,24.83,25.549,165313,0
2006-07-13,25.355,26.064,23.722,24.725,385695,0
2006-07-14,23.975,24.48,22.586,22.593,90166,0
2006-07-17,22.547,23.325,21.983,22.985,43137,0
2006-07-18,22.985,22.985,21.634,22.945,96123,0
2006-07-19,22.878,22.985,21.779,22.45,88827,0
2006-07-20,22.557,22.985,21.739,22.1,49892,0
2006-07-21,21.993,22.003,20.72,21.089,54277,0
2006-07-24,21.128,22.206,21.128,21.847,76991,0
2006-07-25,21.906,22.206,20.603,21.304,108504,0
2006-07-26,21.837,22.051,20.739,21.011,93187,0
2006-07-27,21.041,21.906,20.477,21.508,83851,0
2006-07-28,21.808,23.422,21.808,23.422,113261,0
2006-07-31,23.586,23.81,22.593,23.761,109138,0
2006-08-01,23.586,23.868,23.092,23.791,106013,0
2006-08-02,24.042,24.783,23.605,23.927,111716,0
2006-08-03,23.722,24.179,23.169,24.179,51579,0
2006-08-04,24.364,24.539,23.325,23.858,52608,0
2006-08-07,23.898,23.898,22.916,23.276,35790,0
2006-08-08,23.236,23.945,22.78,22.858,51600,0
2006-08-09,23.073,23.073,21.866,22.371,23056,0
2006-08-10,22.12,22.352,21.381,22.003,35229,0
2006-08-11,21.906,22.43,21.157,21.614,71853,0
2006-08-14,21.691,22.537,21.528,21.866,29458,0
2006-08-15,21.896,22.75,21.896,22.75,38430,0
2006-08-16,22.789,22.975,21.983,22.838,50069,0
2006-08-17,22.692,23.422,22.692,23.422,28134,0
2006-08-18,23.365,23.481,22.177,22.593,68546,0
2006-08-21,22.41,22.75,22.206,22.381,27831,0
2006-08-22,22.236,22.45,21.769,21.983,17358,0
2006-08-23,22.168,22.303,20.447,21.225,49892,0
2006-08-24,21.343,21.779,21.216,21.324,21850,0
2006-08-25,21.381,21.508,20.517,20.836,27873,0
2006-08-28,20.836,20.973,19.99,20.73,41459,0
2006-08-29,20.895,21.847,20.593,21.556,36883,0
2006-08-30,21.468,22.149,21.333,22.031,21553,0
2006-08-31,22.012,22.236,21.565,21.719,22752,0
2006-09-01,21.925,22.838,21.654,22.633,269630,0
2006-09-05,22.567,22.886,22.381,22.789,34244,0
2006-09-06,22.567,22.906,22.352,22.623,39755,0
2006-09-07,22.43,22.77,22.381,22.381,16279,0
2006-09-08,22.352,22.557,21.478,21.508,44632,0
2006-09-11,21.478,21.681,20.253,20.507,51704,0
2006-09-12,20.477,20.826,20.039,20.651,116195,0
2006-09-13,20.748,20.768,20.272,20.507,28365,0
2006-09-14,20.36,20.73,20.185,20.418,28584,0
2006-09-15,20.573,20.621,19.944,20.019,92983,0
2006-09-18,19.934,20.098,18.778,18.98,59999,0
2006-09-19,18.902,18.902,17.834,18.046,67442,0
2006-09-20,18.22,18.454,17.201,17.523,83336,0
2006-09-21,17.504,17.815,17.288,17.337,36133,0
2006-09-22,17.248,17.776,16.821,17.028,67367,0
2006-09-25,16.989,17.318,15.967,15.967,109006,0
2006-09-26,16.006,16.366,15.967,16.035,64764,0
2006-09-27,15.919,15.928,15.257,15.616,217391,0
2006-09-28,15.54,15.861,15.502,15.714,77156,0
2006-09-29,15.724,15.928,15.598,15.607,77391,0
2006-10-02,15.607,16.152,15.598,16.055,105215,0
2006-10-03,16.075,16.075,15.753,15.967,82525,0
2006-10-04,15.861,16.095,15.734,16.055,67458,0
2006-10-05,16.124,17.591,15.987,17.552,115408,0
2006-10-06,17.494,17.931,16.9,17.746,66524,0
2006-10-09,17.677,18.67,17.677,17.97,45583,0
2006-10-10,18.066,18.348,17.884,17.98,35391,0
2006-10-11,17.98,18.417,17.98,18.173,28083,0
2006-10-12,18.328,19.029,18.096,18.98,32991,0
2006-10-13,19.048,19.972,19.048,19.632,46706,0
2006-10-16,19.652,20.311,19.446,19.632,58213,0
2006-10-17,19.416,19.808,19.202,19.202,89054,0
2006-10-18,19.397,20.049,18.892,19.164,82137,0
2006-10-19,19.067,19.999,18.99,19.583,69479,0
2006-10-20,19.68,19.68,19.048,19.105,57056,0
2006-10-23,18.97,19.164,18.71,18.845,70958,0
2006-10-24,18.864,18.864,18.279,18.749,40694,0
2006-10-25,19.426,19.436,18.22,18.552,90934,0
2006-10-26,18.572,20.603,18.572,20.33,88936,0
2006-10-27,20.135,20.631,20.135,20.272,38793,0
2006-10-30,20.204,21.314,20.165,21.119,39945,0
2006-10-31,21.206,21.681,21.021,21.537,94810,0
2006-11-01,21.654,22.352,21.624,22.139,110489,0
2006-11-02,21.866,22.11,21.614,21.818,62177,0
2006-11-03,21.847,21.886,20.816,21.002,65332,0
2006-11-06,21.109,21.206,20.379,20.748,35517,0
2006-11-07,20.748,20.826,20.165,20.253,37893,0
2006-11-08,20.175,20.311,20.019,20.098,53023,0
2006-11-09,20.117,20.527,19.69,19.709,35954,0
2006-11-10,19.652,20.009,19.583,19.835,47591,0
2006-11-13,19.953,20.145,19.865,20.059,38055,0
2006-11-14,20.059,21.468,20.029,21.381,141908,0
2006-11-15,21.361,22.274,21.361,22.274,89549,0
2006-11-16,22.312,22.45,21.604,21.672,46696,0
2006-11-17,21.672,21.799,20.73,20.895,50811,0
2006-11-20,20.845,22.11,20.845,21.799,27363,0
2006-11-21,21.847,22.236,21.769,22.187,16489,0
2006-11-22,22.12,22.303,21.585,21.663,9638,0
2006-11-24,21.498,21.759,20.895,21.021,7674,0
2006-11-27,21.109,21.109,20.089,20.427,49355,0
2006-11-28,20.418,21.031,20.243,20.992,28581,0
2006-11-29,21.05,21.634,21.011,21.498,24513,0
2006-11-30,21.624,23.043,21.546,22.206,73527,0
2006-12-01,22.371,22.838,21.749,22.1,47520,0
2006-12-04,22.226,23.246,22.226,22.517,53470,0
2006-12-05,22.586,22.995,22.11,22.955,60362,0
2006-12-06,22.995,23.092,22.741,22.965,41837,0
2006-12-07,23.014,23.014,21.973,22.371,25729,0
2006-12-08,22.401,23.206,22.07,22.303,54135,0
2006-12-11,22.255,22.603,22.236,22.47,11371,0
2006-12-12,22.517,23.005,21.827,21.963,41086,0
2006-12-13,22.051,22.682,21.993,22.653,19557,0
2006-12-14,22.75,23.14,22.593,22.643,36944,0
2006-12-15,22.868,23.073,22.517,22.517,74934,0
2006-12-18,22.603,22.603,21.935,22.187,42904,0
2006-12-19,22.149,23.14,22.06,22.799,67242,0
2006-12-20,22.896,23.178,22.623,22.731,10195,0
2006-12-21,22.653,23.236,22.498,22.935,46068,0
2006-12-22,23.014,23.014,22.371,22.682,87073,0
2006-12-26,22.868,23.296,22.586,23.296,44362,0
2006-12-27,23.325,23.742,23.188,23.664,86963,0
2006-12-28,23.566,23.605,22.799,22.975,44533,0
2006-12-29,22.896,25.453,22.633,25.181,126682,0
2007-01-03,25.423,25.578,23.907,23.985,98077,0
2007-01-04,23.995,24.987,23.664,24.84,81675,0
2007-01-05,24.676,24.676,24.051,24.393,118538,0
2007-01-08,24.49,24.549,23.985,24.139,142957,0
2007-01-09,24.032,24.393,23.615,23.712,195669,0
2007-01-10,23.422,23.471,22.925,23.053,134723,0
2007-01-11,22.955,23.13,22.051,22.11,145948,0
2007-01-12,22.003,22.06,21.128,21.381,103795,0
2007-01-16,21.4,21.769,21.216,21.537,145429,0
2007-01-17,21.391,22.789,21.391,22.489,75420,0
2007-01-18,22.41,23.266,22.41,22.77,54628,0
2007-01-19,22.702,23.063,22.567,22.76,21954,0
2007-01-22,22.711,22.819,21.963,22.226,33593,0
2007-01-23,22.236,22.672,22.051,22.236,40236,0
2007-01-24,22.352,23.985,22.216,23.975,83421,0
2007-01-25,23.917,24.308,22.819,22.838,48512,0
2007-01-26,22.925,23.14,22.246,23.14,37083,0
2007-01-29,23.034,23.462,22.809,22.945,35047,0
2007-01-30,23.226,23.276,22.828,23.188,29205,0
2007-01-31,24.637,24.637,24.208,24.298,172701,0
2007-02-01,24.317,24.559,24.238,24.403,79788,0
2007-02-02,24.383,24.539,24.248,24.258,66874,0
2007-02-05,24.228,24.618,24.042,24.288,94843,0
2007-02-06,24.327,24.5,24.081,24.308,69681,0
2007-02-07,24.278,24.957,24.051,24.82,115064,0
2007-02-08,24.82,24.948,24.686,24.733,24561,0
2007-02-09,24.792,24.948,24.208,24.208,34825,0
2007-02-12,24.383,24.987,24.189,24.88,45131,0
2007-02-13,24.996,25.191,24.696,25.191,26861,0
2007-02-14,25.114,25.114,24.45,24.599,50223,0
2007-02-15,24.743,24.743,24.383,24.549,85951,0
2007-02-16,24.589,24.589,23.907,24.45,55313,0
2007-02-20,24.317,24.89,24.199,24.84,61738,0
2007-02-21,24.646,25.238,24.569,25.035,33727,0
2007-02-22,25.094,25.211,24.45,25.181,38156,0
2007-02-23,25.122,25.122,24.46,24.539,44367,0
2007-02-26,24.938,25.094,24.637,24.85,34797,0
2007-02-27,23.917,24.032,19.476,19.632,844609,0
2007-02-28,19.99,20.408,19.144,19.193,182715,0
2007-03-01,19.193,19.193,17.504,17.824,221308,0
2007-03-02,17.776,18.27,17.395,17.697,119704,0
2007-03-05,17.385,19.261,17.056,18.71,151245,0
2007-03-06,18.94,20.069,18.582,19.329,111688,0
2007-03-07,19.359,19.758,18.806,19.202,38606,0
2007-03-08,19.339,19.808,19.202,19.359,39828,0
2007-03-09,19.534,19.534,18.902,19.3,52535,0
2007-03-12,19.096,19.583,19.096,19.406,36455,0
2007-03-13,19.241,19.436,19.01,19.048,59280,0
2007-03-14,19.038,19.436,18.96,19.067,57202,0
2007-03-15,19.096,19.788,18.7,19.7,75746,0
2007-03-16,19.69,19.944,19.554,19.564,95457,0
2007-03-19,19.719,19.748,19.184,19.397,37558,0
2007-03-20,19.436,19.603,19.221,19.583,26536,0
2007-03-21,19.672,20.145,19.28,20.145,51133,0
2007-03-22,20.223,20.923,19.924,20.923,73237,0
2007-03-23,20.895,20.895,20.447,20.73,31674,0
2007-03-26,20.691,20.943,20.194,20.943,35004,0
2007-03-27,20.807,20.992,20.33,20.885,32282,0
2007-03-28,20.739,20.816,19.738,20.019,136249,0
2007-03-29,20.243,20.807,19.885,20.691,57026,0
2007-03-30,20.651,21.079,19.603,20.029,80344,0
2007-04-02,20.185,20.185,19.729,19.963,75539,0
2007-04-03,20.089,21.07,19.924,20.826,93225,0
2007-04-04,20.739,20.905,20.418,20.497,31669,0
2007-04-05,20.545,20.593,19.31,19.835,82110,0
2007-04-09,19.758,20.517,19.748,19.972,124260,0
2007-04-10,20.049,20.389,19.748,19.99,69786,0
2007-04-11,19.944,20.37,19.788,20.117,98188,0
2007-04-12,20.107,20.816,20.069,20.641,66625,0
2007-04-13,20.612,20.845,20.487,20.836,23893,0
2007-04-16,20.905,21.769,20.855,21.663,63536,0
2007-04-17,21.672,21.896,21.216,21.546,50984,0
2007-04-18,21.419,21.604,20.943,20.943,59338,0
2007-04-19,20.895,21.458,20.457,20.631,75692,0
2007-04-20,21.06,21.119,20.517,20.545,41322,0
2007-04-23,20.399,20.641,20.399,20.545,39510,0
2007-04-24,20.681,21.089,20.497,20.748,33368,0
2007-04-25,21.041,22.09,20.865,21.644,78032,0
2007-04-26,22.848,24.48,22.593,22.741,161935,0
2007-04-27,22.663,24.47,22.663,23.196,178139,0
2007-04-30,23.159,23.159,22.031,22.332,143251,0
2007-05-01,22.312,22.858,22.255,22.741,76628,0
2007-05-02,22.828,23.14,22.47,22.965,71096,0
2007-05-03,23.053,23.053,22.09,22.643,48280,0
2007-05-04,22.789,23.13,22.168,23.053,109656,0
2007-05-07,23.169,23.395,22.547,22.858,69320,0
2007-05-08,22.741,22.858,22.361,22.557,68732,0
2007-05-09,22.479,23.083,22.479,22.916,85059,0
2007-05-10,22.672,23.12,21.808,21.856,99072,0
2007-05-11,22.1,22.517,21.935,22.226,68429,0
2007-05-14,22.159,22.265,21.739,22.041,59404,0
2007-05-15,22.1,23.024,21.935,22.741,163450,0
2007-05-16,22.828,22.975,22.41,22.603,108353,0
2007-05-17,22.557,22.721,22.391,22.593,54540,0
2007-05-18,22.731,23.276,22.42,23.14,61126,0
2007-05-21,23.246,24.364,23.246,24.101,101273,0
2007-05-22,24.208,24.5,23.712,24.032,68206,0
2007-05-23,24.071,24.82,24.061,24.393,98833,0
2007-05-24,24.327,24.599,23.196,23.365,128843,0
2007-05-25,23.517,23.838,23.422,23.712,48894,0
2007-05-29,23.704,24.733,23.704,24.715,63426,0
2007-05-30,24.5,26.326,24.308,26.172,150752,0
2007-05-31,26.326,27.511,25.802,25.919,134716,0
2007-06-01,26.093,26.609,25.695,25.724,52217,0
2007-06-04,25.646,26.619,25.559,25.881,53715,0
2007-06-05,25.754,26.074,24.957,25.228,80735,0
2007-06-06,24.987,25.336,24.431,24.89,48968,0
2007-06-07,24.783,24.86,23.256,23.674,109691,0
2007-06-08,23.576,24.288,23.325,24.061,48343,0
2007-06-11,24.051,24.393,23.566,24.248,49786,0
2007-06-12,24.298,24.298,23.178,23.188,60145,0
2007-06-13,23.395,24.773,23.13,24.45,70358,0
2007-06-14,24.45,26.191,24.45,26.112,124852,0
2007-06-15,26.649,27.097,25.384,25.929,127135,0
2007-06-18,26.172,26.346,25.881,26.191,42936,0
2007-06-19,25.996,26.561,25.996,26.404,29855,0
2007-06-20,26.474,26.92,26.015,26.055,81791,0
2007-06-21,25.802,26.501,25.549,26.025,41401,0
2007-06-22,25.967,26.326,25.949,26.279,124836,0
2007-06-25,26.501,28.174,26.501,27.258,126180,0
2007-06-26,27.94,28.039,25.986,26.24,169566,0
2007-06-27,25.967,27.843,25.812,27.434,159456,0
2007-06-28,27.57,27.843,27.057,27.57,125309,0
2007-06-29,27.786,28.485,27.182,27.873,117824,0
2007-07-02,28.232,28.894,27.97,28.834,222173,0
2007-07-03,29.009,29.104,28.689,28.824,153234,0
2007-07-05,28.814,29.621,28.814,29.408,214510,0
2007-07-06,29.67,30.177,29.349,29.789,96838,0
2007-07-09,29.942,30.893,29.349,30.652,218441,0
2007-07-10,30.797,30.797,29.98,30.321,145647,0
2007-07-11,30.158,30.158,28.755,28.794,252227,0
2007-07-12,28.942,29.66,28.242,29.554,105084,0
2007-07-13,29.292,29.544,28.641,29.349,84268,0
2007-07-16,29.203,30.009,29.154,29.32,84751,0
2007-07-17,29.33,29.739,29.154,29.389,40513,0
2007-07-18,28.824,29.359,28.524,29.066,93184,0
2007-07-19,29.544,30.856,29.485,30.535,280627,0
2007-07-20,30.467,30.592,29.001,30.545,140602,0
2007-07-23,30.982,33.004,30.972,31.742,200121,0
2007-07-24,31.079,31.742,29.584,29.876,171080,0
2007-07-25,30.128,30.216,28.078,28.594,172320,0
2007-07-26,32.303,32.303,29.104,29.408,376397,0
2007-07-27,29.719,30.245,27.415,28.603,247806,0
2007-07-30,28.594,30.098,27.863,29.942,187980,0
2007-07-31,30.311,30.797,29.164,29.339,119842,0
2007-08-01,29.253,31.214,28.834,30.691,153733,0
2007-08-02,30.827,32.606,30.301,32.606,219544,0
2007-08-03,32.353,34.13,31.924,32.303,258075,0
2007-08-06,33.08,33.08,30.652,31.781,140311,0
2007-08-07,31.547,34.238,31.352,33.917,198178,0
2007-08-08,34.832,36.492,34.384,35.377,299249,0
2007-08-09,34.023,36.396,30.128,35.133,287432,0
2007-08-10,33.722,36.328,33.277,34.219,235476,0
2007-08-13,35.075,36.23,33.792,35.405,258879,0
2007-08-14,35.473,36.873,34.714,36.279,334136,0
2007-08-15,36.542,37.037,35.715,35.809,370782,0
2007-08-16,35.045,35.395,33.628,34.997,256887,0
2007-08-17,36.562,38.057,35.499,36.26,306594,0
2007-08-20,37.395,38.679,36.668,37.658,546531,0
2007-08-21,38.339,38.339,35.2,35.948,472226,0
2007-08-22,37.008,37.076,35.499,35.928,266224,0
2007-08-23,36.357,37.32,36.016,36.833,207119,0
2007-08-24,36.338,37.415,36.094,37.415,192816,0
2007-08-27,37.863,38.63,37.415,38.234,232816,0
2007-08-28,38.146,38.358,35.715,35.869,209524,0
2007-08-29,35.49,36.707,35.249,36.629,178369,0
2007-08-30,36.046,37.124,36.046,36.453,94321,0
2007-08-31,37.124,37.581,36.502,36.502,167820,0
2007-09-04,36.433,36.433,33.041,34.463,701502,0
2007-09-05,37.124,39.34,36.931,38.176,1635485,0
2007-09-06,38.378,40.127,37.124,39.953,479017,0
2007-09-07,38.747,40.526,37.445,39.117,466282,0
2007-09-10,40.817,40.817,37.775,38.65,290232,0
2007-09-11,39.127,40.664,38.97,40.127,418161,0
2007-09-12,40.032,40.759,39.147,40.419,264458,0
2007-09-13,40.787,42.275,40.526,41.867,294149,0
2007-09-14,41.77,41.819,40.042,40.594,291704,0
2007-09-17,40.555,41.896,40.332,41.275,226310,0
2007-09-18,41.577,43.344,40.866,43.334,247740,0
2007-09-19,43.344,44.169,41.107,42.945,418494,0
2007-09-20,42.499,42.615,41.488,42.012,231293,0
2007-09-21,42.353,42.643,39.844,40.982,487732,0
2007-09-24,41.087,43.704,41.087,42.869,317875,0
2007-09-25,42.878,43.568,41.596,42.955,201139,0
2007-09-26,43.209,43.625,41.916,43.462,203309,0
2007-09-27,43.568,44.083,42.509,43.042,223538,0
2007-09-28,43.248,43.645,42.062,42.236,143400,0
2007-10-01,42.634,44.5,41.674,44.296,310005,0
2007-10-02,44.268,44.83,44.268,44.704,251958,0
2007-10-03,44.539,44.704,43.539,44.529,139042,0
2007-10-04,44.762,46.065,44.686,45.802,133869,0
2007-10-05,46.599,47.037,45.842,46.358,159224,0
2007-10-08,46.456,47.349,46.456,47.047,105213,0
2007-10-09,47.047,47.931,46.466,47.882,185687,0
2007-10-10,47.651,48.155,46.416,47.553,166586,0
2007-10-11,47.621,47.716,41.789,43.364,457136,0
2007-10-12,43.305,45.646,42.702,44.112,301458,0
2007-10-15,44.704,46.055,44.704,46.045,242708,0
2007-10-16,46.211,46.348,44.928,45.832,113305,0
2007-10-17,46.648,47.037,44.025,46.163,209598,0
2007-10-18,45.939,46.667,44.519,46.667,146606,0
2007-10-19,46.589,46.589,43.091,43.248,226604,0
2007-10-22,41.926,41.926,36.572,37.076,823834,0
2007-10-23,37.193,39.486,37.193,38.271,376268,0
2007-10-24,37.435,38.679,36.453,38.565,215690,0
2007-10-25,41.799,42.761,39.963,40.777,438252,0
2007-10-26,41.117,42.081,39.068,40.332,247241,0
2007-10-29,40.117,43.616,39.554,43.586,315107,0
2007-10-30,43.324,43.324,40.817,41.867,174727,0
2007-10-31,41.916,42.702,40.915,41.838,184849,0
2007-11-01,41.137,41.137,38.244,39.603,311482,0
2007-11-02,39.603,40.233,37.668,40.061,228747,0
2007-11-05,38.271,39.963,36.764,39.36,258812,0
2007-11-06,42.82,42.85,40.925,42.275,368264,0
2007-11-07,41.838,42.148,40.332,40.555,238022,0
2007-11-08,41.077,43.975,40.574,43.975,361213,0
2007-11-09,43.344,43.462,41.906,42.653,221686,0
2007-11-12,42.692,45.036,42.275,44.229,199194,0
2007-11-13,45.395,45.572,44.461,45.375,286640,0
2007-11-14,46.513,50.002,45.812,48.57,497891,0
2007-11-15,48.351,48.351,42.653,44.199,290443,0
2007-11-16,44.286,44.461,41.586,42.373,270884,0
2007-11-19,41.994,42.859,41.01,41.886,230952,0
2007-11-20,42.275,44.365,41.935,43.896,234761,0
2007-11-21,43.199,44.627,42.79,43.926,126553,0
2007-11-23,44.286,45.627,43.84,45.414,61185,0
2007-11-26,47.669,48.59,42.85,43.151,391070,0
2007-11-27,43.723,44.752,43.003,44.199,146517,0
2007-11-28,45.483,45.901,44.316,45.161,200584,0
2007-11-29,46.025,46.025,43.896,45.763,129824,0
2007-11-30,48.067,48.155,44.346,44.519,136246,0
2007-12-03,47.873,47.921,46.832,47.824,319381,0
2007-12-04,47.873,47.873,45.92,47.193,149869,0
2007-12-05,47.873,50.244,47.873,49.185,324084,0
2007-12-06,49.273,53.364,49.205,52.625,334828,0
2007-12-07,52.888,53.509,50.809,53.509,181475,0
2007-12-10,54.229,56.63,53.743,56.34,358790,0
2007-12-11,58.253,58.253,53.869,54.17,297977,0
2007-12-12,56.105,58.263,54.015,55.054,279994,0
2007-12-13,54.609,55.394,51.003,53.023,318959,0
2007-12-14,51.604,54.376,51.516,54.376,209867,0
2007-12-17,52.257,52.431,45.772,46.648,656945,0
2007-12-18,45.802,47.611,44.879,46.746,348292,0
2007-12-19,46.221,48.913,45.891,48.505,157590,0
2007-12-20,48.913,49.846,47.716,49.729,142716,0
2007-12-21,50.448,51.614,49.885,51.458,243770,0
2007-12-24,51.458,53.598,51.458,53.247,79643,0
2007-12-26,53.256,53.548,51.15,52.479,145326,0
2007-12-27,51.741,53.014,50.301,50.7,184456,0
2007-12-28,50.829,51.712,49.573,50.177,182427,0
2007-12-31,49.612,51.458,49.564,50.272,166057,0
2008-01-02,49.573,50.69,48.816,49.739,168970,0
2008-01-03,49.369,50.984,49.136,50.118,148709,0
2008-01-04,49.254,49.475,45.792,46.475,242337,0
2008-01-07,46.589,47.651,43.442,45.084,266470,0
2008-01-08,44.471,46.919,43.743,43.985,260647,0
2008-01-09,43.596,44.676,41.255,43.229,300582,0
2008-01-10,42.451,45.385,42.451,44.519,162587,0
2008-01-11,43.743,43.753,40.342,40.972,257358,0
2008-01-14,40.857,42.711,40.857,41.389,206236,0
2008-01-15,40.476,40.895,38.506,39.261,229414,0
2008-01-16,38.417,40.061,36.639,38.31,246703,0
2008-01-17,37.823,39.662,36.386,36.697,211887,0
2008-01-18,36.562,39.524,36.562,38.815,210637,0
2008-01-22,35.627,39.117,34.013,37.445,244492,0
2008-01-23,35.597,40.312,35.327,40.155,205408,0
2008-01-24,39.815,41.196,37.008,37.377,198840,0
2008-01-25,37.377,39.31,37.377,38.087,195295,0
2008-01-28,38.805,38.805,36.931,37.922,206541,0
2008-01-29,41.246,41.469,39.448,40.847,272518,0
2008-01-30,41.38,42.78,40.042,40.75,177551,0
2008-01-31,41.38,44.733,40.155,44.733,485339,0
2008-02-01,44.704,44.938,40.682,41.645,290372,0
2008-02-04,41.829,44.229,41.567,44.064,266497,0
2008-02-05,44.064,45.308,41.399,41.838,292255,0
2008-02-06,41.429,43.733,40.061,40.214,272567,0
2008-02-07,39.682,40.419,38.166,38.546,419031,0
2008-02-08,38.941,39.603,37.046,38.146,285880,0
2008-02-11,37.6,39.805,37.59,38.679,242895,0
2008-02-12,37.281,38.378,37.027,37.63,270147,0
2008-02-13,37.902,41.459,37.737,40.817,421457,0
2008-02-14,40.75,42.373,38.874,39.613,337607,0
2008-02-15,39.31,40.282,38.835,39.261,246010,0
2008-02-19,39.844,41.216,39.28,39.71,194862,0
2008-02-20,38.825,43.199,38.368,42.917,333070,0
2008-02-21,42.945,43.868,41.809,42.994,240490,0
2008-02-22,43.151,43.558,40.962,41.488,250183,0
2008-02-25,41.419,43.733,41.068,43.48,120309,0
2008-02-26,43.091,45.655,43.071,45.152,263250,0
2008-02-27,44.617,46.446,43.773,44.743,137610,0
2008-02-28,44.209,45.142,41.547,42.421,271864,0
2008-02-29,41.994,42.557,40.895,41.167,182859,0
2008-03-03,41.117,41.117,38.921,40.673,166886,0
2008-03-04,40.108,41.674,39.048,39.943,261029,0
2008-03-05,40.061,41.916,40.061,40.972,150475,0
2008-03-06,40.673,41.399,38.902,38.902,157906,0
2008-03-07,38.717,40.194,37.823,38.64,177442,0
2008-03-10,38.546,40.042,35.249,35.405,197935,0
2008-03-11,37.154,39.088,35.968,38.951,261884,0
2008-03-12,38.815,38.941,34.295,35.745,356750,0
2008-03-13,35.015,38.902,35.015,38.815,240329,0
2008-03-14,39.078,39.078,36.572,37.833,246942,0
2008-03-17,36.423,38.047,36.066,36.658,153965,0
2008-03-18,38.477,40.75,38.467,40.302,218767,0
2008-03-19,40.777,42.158,38.65,38.679,240179,0
2008-03-20,39.231,40.982,37.931,39.564,318180,0
2008-03-24,40.342,43.539,40.342,41.76,250329,0
2008-03-25,42.751,44.423,42.275,43.694,207411,0
2008-03-26,43.052,44.162,42.323,43.248,179091,0
2008-03-27,43.071,43.743,41.557,42.081,133431,0
2008-03-28,41.557,42.761,41.304,41.916,200269,0
2008-03-31,42.236,43.51,41.528,41.848,200112,0
2008-04-01,41.322,43.946,41.304,43.704,210642,0
2008-04-02,43.704,44.607,42.887,44.025,177102,0
2008-04-03,43.267,45.289,43.267,45.171,203365,0
2008-04-04,45.26,46.26,44.714,45.872,181494,0
2008-04-07,46.456,47.601,46.338,46.609,204202,0
2008-04-08,45.822,46.358,44.928,45.986,185091,0
2008-04-09,45.434,46.513,43.295,43.936,192912,0
2008-04-10,43.733,44.879,42.917,44.229,108403,0
2008-04-11,43.655,44.443,42.878,43.277,104785,0
2008-04-14,43.022,43.753,42.634,43.199,120567,0
2008-04-15,42.955,43.539,41.789,42.945,126617,0
2008-04-16,43.471,45.25,43.471,45.084,113955,0
2008-04-17,44.627,44.918,43.519,44.667,86754,0
2008-04-18,45.862,45.986,44.987,45.375,133207,0
2008-04-21,44.908,46.552,43.471,46.25,129785,0
2008-04-22,46.163,46.172,43.733,44.375,197145,0
2008-04-23,44.142,44.296,42.071,43.876,242770,0
2008-04-24,36.562,36.882,29.32,35.075,1155456,0
2008-04-25,35.163,36.123,32.819,35.337,633679,0
2008-04-28,35.143,35.637,32.557,33.004,548357,0
2008-04-29,32.333,32.363,30.71,30.942,504252,0
2008-04-30,31.166,31.906,30.428,31.194,383091,0
2008-05-01,31.517,32.732,31.001,32.449,356516,0
2008-05-02,32.819,32.819,31.264,31.411,186577,0
2008-05-05,31.303,31.876,29.961,30.398,306604,0
2008-05-06,30.039,30.729,29.828,30.187,313717,0
2008-05-07,30.282,31.654,30.282,30.875,284265,0
2008-05-08,30.932,31.693,29.961,30.225,132710,0
2008-05-09,29.868,30.448,29.66,30.148,180189,0
2008-05-12,30.168,32.925,29.818,32.732,363488,0
2008-05-13,32.732,32.935,31.791,32.722,154369,0
2008-05-14,32.809,33.666,32.313,32.323,244617,0
2008-05-15,32.254,33.402,32.071,33.089,173603,0
2008-05-16,33.422,33.422,31.713,32.089,229309,0
2008-05-19,32.206,33.109,31.459,31.838,166926,0
2008-05-20,31.799,32.343,31.108,31.993,83577,0
2008-05-21,32.157,32.626,31.234,31.293,130348,0
2008-05-22,31.274,32.713,31.176,31.954,184318,0
2008-05-23,31.924,31.924,30.448,30.837,223602,0
2008-05-27,30.856,31.537,30.526,30.972,240904,0
2008-05-28,31.284,31.791,30.875,31.693,214212,0
2008-05-29,31.488,33.022,31.488,32.741,345254,0
2008-05-30,32.838,33.858,32.449,33.267,448683,0
2008-06-02,33.628,33.702,32.567,33.228,285008,0
2008-06-03,33.732,33.848,32.031,32.41,381528,0
2008-06-04,32.274,33.364,32.041,32.303,213717,0
2008-06-05,32.373,32.995,31.964,32.935,146415,0
2008-06-06,32.537,33.267,32.061,32.498,200014,0
2008-06-09,32.829,33.383,32.459,32.847,181614,0
2008-06-10,32.254,33.412,32.08,32.459,246484,0
2008-06-11,32.655,34.987,32.479,34.111,281846,0
2008-06-12,34.473,34.512,33.149,33.179,173973,0
2008-06-13,33.692,34.812,33.041,34.764,148946,0
2008-06-16,34.784,36.386,34.413,35.578,181417,0
2008-06-17,35.549,36.026,35.219,35.367,107722,0
2008-06-18,35.209,35.568,34.433,34.784,109248,0
2008-06-19,34.744,36.542,34.744,36.328,146792,0
2008-06-20,36.036,36.473,34.665,35.327,174016,0
2008-06-23,35.627,35.627,33.57,34.616,124596,0
2008-06-24,34.295,35.308,33.684,33.772,136878,0
2008-06-25,33.945,35.249,33.945,34.869,194697,0
2008-06-26,34.384,34.685,33.364,33.59,114430,0
2008-06-27,33.58,33.762,32.965,33.441,384527,0
2008-06-30,33.52,33.811,32.264,32.264,103523,0
2008-07-01,31.906,32.303,31.382,32.215,166860,0
2008-07-02,32.313,33.013,30.225,30.486,185406,0
2008-07-03,30.506,32.293,29.611,30.516,119435,0
2008-07-07,30.817,31.615,29.514,30.398,171532,0
2008-07-08,30.388,31.342,28.922,30.108,261781,0
2008-07-09,30.177,30.564,29.283,29.408,140852,0
2008-07-10,29.253,30.196,28.349,29.564,183979,0
2008-07-11,29.359,30.282,28.726,29.903,202391,0
2008-07-14,30.273,30.778,29.611,30.477,206798,0
2008-07-15,30.059,30.526,29.203,29.68,159210,0
2008-07-16,29.68,30.622,28.621,30.428,155940,0
2008-07-17,30.428,30.428,28.67,29.095,206928,0
2008-07-18,29.243,30.118,29.085,29.699,111633,0
2008-07-21,29.932,31.431,29.564,31.214,161991,0
2008-07-22,30.545,31.634,29.641,31.586,159918,0
2008-07-23,30.982,32.975,30.982,32.596,143704,0
2008-07-24,34.958,35.259,32.985,33.657,223938,0
2008-07-25,33.964,36.006,33.702,35.784,223215,0
2008-07-28,35.347,36.716,35.025,36.25,210952,0
2008-07-29,36.104,37.3,35.578,36.522,135531,0
2008-07-30,36.873,38.565,36.678,38.204,135990,0
2008-07-31,37.902,38.506,37.164,37.386,130228,0
2008-08-01,37.329,37.483,36.279,36.911,135698,0
2008-08-04,35.443,37.232,35.094,36.463,257421,0
2008-08-05,36.221,36.96,34.334,35.2,278543,0
2008-08-06,35.025,36.639,34.255,36.405,83756,0
2008-08-07,36.086,36.532,35.219,36.279,116673,0
2008-08-08,36.24,36.843,35.269,36.056,77760,0
2008-08-11,36.173,36.443,35.558,36.25,153439,0
2008-08-12,36.066,36.163,35.172,35.578,179151,0
2008-08-13,35.677,37.892,35.677,37.395,158747,0
2008-08-14,37.386,38.825,35.988,38.271,123702,0
2008-08-15,38.747,38.767,36.979,37.59,134941,0
2008-08-18,37.6,38.234,36.931,37.803,162671,0
2008-08-19,37.541,37.541,36.221,36.609,185172,0
2008-08-20,36.755,37.978,36.433,37.902,173767,0
2008-08-21,37.717,37.755,36.687,36.882,117422,0
2008-08-22,37.173,37.813,37.027,37.222,102448,0
2008-08-25,37.164,37.511,36.687,36.697,80529,0
2008-08-26,36.687,38.077,36.687,37.765,95711,0
2008-08-27,37.843,38.776,37.687,38.028,82290,0
2008-08-28,38.008,38.487,37.262,38.166,122348,0
2008-08-29,38.077,38.077,37.202,37.474,85836,0
2008-09-02,38.028,38.339,36.678,37.212,154388,0
2008-09-03,37.271,38.358,36.347,37.262,115987,0
2008-09-04,37.076,37.727,34.794,35.587,141480,0
2008-09-05,35.298,35.558,34.013,35.327,176625,0
2008-09-08,35.617,36.036,33.742,34.606,189626,0
2008-09-09,34.14,34.463,32.089,32.215,187236,0
2008-09-10,32.606,33.393,32.596,33.109,117868,0
2008-09-11,32.819,33.354,32.264,33.344,188057,0
2008-09-12,33.022,33.828,32.363,33.684,127958,0
2008-09-15,32.655,33.277,30.758,31.507,139087,0
2008-09-16,30.846,33.609,30.846,33.316,122612,0
2008-09-17,32.935,33.402,31.866,31.906,153960,0
2008-09-18,32.507,32.995,30.622,32.392,195925,0
2008-09-19,35.015,36.562,33.071,36.532,266211,0
2008-09-22,36.415,37.737,33.637,34.822,142262,0
2008-09-23,34.918,35.172,32.722,33.004,89853,0
2008-09-24,33.129,33.287,31.625,31.964,75886,0
2008-09-25,31.615,32.117,31.284,31.567,92836,0
2008-09-26,31.118,31.411,30.496,31.362,95810,0
2008-09-29,30.827,30.962,28.232,28.775,135537,0
2008-09-30,28.874,29.868,28.534,29.564,101665,0
2008-10-01,29.408,30.37,29.408,29.848,71287,0
2008-10-02,29.534,29.534,25.316,25.472,241215,0
2008-10-03,25.91,26.786,23.838,23.955,192043,0
2008-10-06,23.395,24.948,22.342,24.792,204035,0
2008-10-07,25.005,25.764,21.935,21.963,122143,0
2008-10-08,21.691,23.742,20.739,22.43,529030,0
2008-10-09,22.985,23.898,20.777,20.943,391021,0
2008-10-10,20.545,21.7,19.436,19.885,279365,0
2008-10-13,20.681,23.169,20.671,23.12,174220,0
2008-10-14,23.781,23.898,21.546,22.868,110595,0
2008-10-15,22.479,23.576,20.223,20.34,104435,0
2008-10-16,20.427,23.092,19.808,22.878,135556,0
2008-10-17,21.681,24.948,21.681,22.246,164256,0
2008-10-20,22.906,24.071,22.479,23.888,106286,0
2008-10-21,23.605,24.298,23.325,23.694,148318,0
2008-10-22,23.053,23.5,22.09,22.577,106303,0
2008-10-23,22.925,23.296,20.895,21.575,193019,0
2008-10-24,19.758,21.856,19.446,21.031,118749,0
2008-10-27,20.72,22.332,20.72,20.865,95166,0
2008-10-28,21.314,23.674,20.603,23.471,166250,0
2008-10-29,23.556,24.996,23.556,24.393,195446,0
2008-10-30,25.201,25.597,24.5,25.114,133675,0
2008-10-31,25.433,26.902,24.656,26.726,124294,0
2008-11-03,26.59,27.824,25.655,27.484,153768,0
2008-11-04,28.554,28.554,27.105,27.863,174269,0
2008-11-05,27.55,28.564,27.209,27.327,183285,0
2008-11-06,27.027,27.776,26.58,26.844,201737,0
2008-11-07,27.209,27.795,26.501,27.209,124114,0
2008-11-10,27.873,28.67,27.209,27.474,161243,0
2008-11-11,27.288,28.884,26.006,26.541,178454,0
2008-11-12,26.064,26.346,25.364,25.374,154230,0
2008-11-13,25.501,27.834,24.298,27.609,219718,0
2008-11-14,27.027,28.088,26.483,26.688,173999,0
2008-11-17,26.978,27.182,25.774,26.006,187628,0
2008-11-18,26.045,26.864,24.327,25.414,148083,0
2008-11-19,25.433,25.91,23.761,23.801,156083,0
2008-11-20,24.599,24.599,21.128,21.244,213237,0
2008-11-21,21.739,23.471,20.34,22.975,227622,0
2008-11-24,23.365,25.191,23.266,24.86,223973,0
2008-11-25,25.228,26.307,24.091,25.802,226833,0
2008-11-26,24.977,29.283,24.977,29.134,148987,0
2008-11-28,28.785,31.333,28.319,30.972,116079,0
2008-12-01,30.128,31.156,28.125,28.359,186202,0
2008-12-02,28.942,31.001,28.726,30.962,263414,0
2008-12-03,31.469,31.586,29.818,31.382,199733,0
2008-12-04,30.592,32.041,29.028,29.98,142885,0
2008-12-05,29.592,31.204,28.612,31.011,107355,0
2008-12-08,31.866,33.782,30.72,33.277,290294,0
2008-12-09,31.713,35.587,31.713,32.935,145608,0
2008-12-10,33.248,34.794,33.013,33.868,89885,0
2008-12-11,32.722,33.55,29.749,30.438,215523,0
2008-12-12,29.359,31.001,29.028,30.788,189861,0
2008-12-15,31.176,32.449,28.854,29.592,141354,0
2008-12-16,30.148,31.557,29.243,31.498,133201,0
2008-12-17,31.099,31.809,30.768,31.421,140395,0
2008-12-18,31.586,32.061,29.456,29.848,101077,0
2008-12-19,30.331,30.592,29.154,29.283,224535,0
2008-12-22,29.292,29.292,26.864,28.068,130315,0
2008-12-23,28.222,28.962,27.609,28.252,90120,0
2008-12-24,28.212,28.349,27.336,28.039,16414,0
2008-12-26,28.242,29.066,28.134,28.844,44296,0
2008-12-29,28.698,29.124,28.174,28.425,58419,0
2008-12-30,28.524,29.263,28,29.213,110136,0
2008-12-31,29.203,31.041,29.203,30.398,149480,0
2009-01-02,30.496,31.128,30.098,30.632,63719,0
2009-01-05,30.758,32.527,30.264,31.362,166552,0
2009-01-06,31.595,32.935,31.274,32.206,104080,0
2009-01-07,31.791,32.284,31.254,31.866,123371,0
2009-01-08,31.828,32.264,30.902,31.059,140221,0
2009-01-09,31.156,31.723,29.283,29.554,105128,0
2009-01-12,29.418,30.118,28.232,28.475,73766,0
2009-01-13,28.435,29.046,28.222,28.708,79622,0
2009-01-14,28.271,28.972,27.209,27.541,108044,0
2009-01-15,27.59,28.232,26.006,28.125,105725,0
2009-01-16,28.271,28.736,26.874,27.892,85160,0
2009-01-20,27.892,28,25.665,25.734,72003,0
2009-01-21,25.919,26.599,25.064,26.045,168134,0
2009-01-22,25.482,26.474,23.781,24.519,137997,0
2009-01-23,23.761,24.82,23.276,24.268,146773,0
2009-01-26,24.268,25.005,23.848,24.179,108625,0
2009-01-27,24.344,25.142,24.149,24.559,96367,0
2009-01-28,25.084,26.688,24.686,26.424,88854,0
2009-01-29,26.142,26.142,24.763,25.228,87277,0
2009-01-30,26.045,28.698,25.316,25.646,152140,0
2009-02-02,25.316,25.929,24.519,25.394,104783,0
2009-02-03,25.472,26.298,24.928,26.006,171297,0
2009-02-04,26.093,26.531,25.044,25.191,112291,0
2009-02-05,24.987,26.132,24.608,25.91,106011,0
2009-02-06,25.764,27.346,25.764,27.191,83718,0
2009-02-09,27.2,27.94,26.91,27.172,65963,0
2009-02-10,27.057,27.639,24.987,25.316,85309,0
2009-02-11,25.539,26.454,24.977,25.549,63506,0
2009-02-12,25.201,26.182,24.81,26.172,69694,0
2009-02-13,26.122,26.726,25.394,25.501,59208,0
2009-02-17,24.637,25.316,24.238,24.364,64629,0
2009-02-18,24.753,25.044,23.556,23.848,74463,0
2009-02-19,24.111,24.967,23.81,23.917,49403,0
2009-02-20,23.537,23.995,22.517,23.101,91765,0
2009-02-23,23.375,23.566,20.982,21.021,102463,0
2009-02-24,21.216,21.925,20.701,21.71,100520,0
2009-02-25,21.498,22.041,20.408,21.186,108187,0
2009-02-26,21.458,21.769,20.165,20.185,103845,0
2009-02-27,20.117,21.448,20.117,20.768,106733,0
2009-03-02,20.311,20.711,19.788,19.981,106054,0
2009-03-03,20.214,20.389,19.574,20.049,129352,0
2009-03-04,20.399,20.777,20.039,20.545,107610,0
2009-03-05,20.098,20.72,20.019,20.418,125111,0
2009-03-06,20.621,21.304,20.233,21.196,142603,0
2009-03-09,20.923,21.304,20.527,20.603,116762,0
2009-03-10,21.128,22.159,20.836,21.876,92290,0
2009-03-11,21.945,22.312,21.05,21.351,83516,0
2009-03-12,21.206,23.014,20.758,22.731,61682,0
2009-03-13,22.828,23.345,22.819,23.159,43848,0
2009-03-16,23.355,24.199,23.092,23.246,57863,0
2009-03-17,23.159,23.878,22.07,23.771,65232,0
2009-03-18,23.722,25.336,23.159,25.025,61218,0
2009-03-19,25.336,26.093,25.054,25.453,65381,0
2009-03-20,25.744,25.744,23.781,24.032,127144,0
2009-03-23,24.753,26.103,24.529,26.015,107420,0
2009-03-24,25.665,25.754,24.48,24.48,65432,0
2009-03-25,24.783,25.832,24.051,25.529,87857,0
2009-03-26,25.627,27.297,25.423,27.229,101379,0
2009-03-27,26.786,26.91,25.211,25.277,57785,0
2009-03-30,24.46,24.529,23.385,24.081,75484,0
2009-03-31,24.373,25.258,23.5,24.129,61789,0
2009-04-01,23.615,25.374,23.395,24.977,99545,0
2009-04-02,25.404,27.132,25.404,26.511,90451,0
2009-04-03,26.659,27.278,25.852,26.561,97367,0
2009-04-06,26.084,26.688,24.354,25.374,59623,0
2009-04-07,24.899,25.529,24.317,24.686,50740,0
2009-04-08,24.967,25.345,24.208,25.142,45114,0
2009-04-09,25.852,27.699,25.695,27.464,114675,0
2009-04-13,27.219,27.59,26.346,27.067,93535,0
2009-04-14,26.864,27.2,25.754,25.872,73902,0
2009-04-15,25.793,26.786,25.793,26.786,56131,0
2009-04-16,27.209,28.726,26.521,28.485,55944,0
2009-04-17,28.584,29.154,28.329,29.046,71760,0
2009-04-20,28.603,28.874,26.698,27.097,78568,0
2009-04-21,27.105,29.789,26.366,29.456,153332,0
2009-04-22,28.981,30.758,28.651,28.775,149438,0
2009-04-23,29.369,29.932,26.834,29.66,150024,0
2009-04-24,29.932,32.003,29.932,31.194,160494,0
2009-04-27,30.398,31.254,29.154,30.282,69050,0
2009-04-28,30.029,31.128,29.818,30.612,58806,0
2009-04-29,31.001,32.975,31.001,32.187,79601,0
2009-04-30,32.741,33.354,31.586,31.828,50137,0
2009-05-01,31.674,32.439,31.108,31.401,55688,0
2009-05-04,31.586,32.557,31.459,32.215,56262,0
2009-05-05,32.264,32.8,30.388,31.031,108154,0
2009-05-06,31.507,31.781,29.641,30.264,116288,0
2009-05-07,30.982,30.982,29.037,29.789,123650,0
2009-05-08,30.37,31.479,29.828,31.469,81695,0
2009-05-11,30.827,32.041,30.622,31.147,93982,0
2009-05-12,31.644,31.644,29.631,30.321,77035,0
2009-05-13,29.876,30.612,28.339,28.435,90185,0
2009-05-14,28.485,29.114,28.098,28.281,60905,0
2009-05-15,28.445,28.631,27.699,27.94,83920,0
2009-05-18,28.349,30.049,27.718,29.292,100317,0
2009-05-19,29.554,30.069,29.056,29.389,76644,0
2009-05-20,29.951,30.564,29.164,29.203,51585,0
2009-05-21,29.164,29.485,28.736,29.046,62760,0
2009-05-22,29.154,29.437,28.019,28.098,32637,0
2009-05-26,27.738,29.699,27.738,29.292,50883,0
2009-05-27,29.398,30.079,28.29,28.425,90904,0
2009-05-28,28.755,29.514,27.738,28.641,45521,0
2009-05-29,28.824,28.991,27.747,28.339,71799,0
2009-06-01,28.824,30.177,28.319,29.466,74695,0
2009-06-02,29.359,30.942,29.085,30.535,105850,0
2009-06-03,30.177,31.021,29.98,30.758,105275,0
2009-06-04,30.856,31.333,30.301,31.185,69887,0
2009-06-05,31.011,31.547,30.225,30.729,63942,0
2009-06-08,30.642,30.642,28.864,29.739,81087,0
2009-06-09,29.818,30.612,29.213,29.65,40032,0
2009-06-10,29.828,29.828,28.107,29.485,64532,0
2009-06-11,29.808,30.029,29.028,29.066,68502,0
2009-06-12,29.134,29.574,27.97,28.651,58628,0
2009-06-15,29.912,29.912,26.844,27.219,73235,0
2009-06-16,27.307,27.747,26.707,27.501,81690,0
2009-06-17,27.434,27.738,27.219,27.464,65514,0
2009-06-18,27.288,27.99,27.087,27.776,75600,0
2009-06-19,28.116,28.952,27.182,27.97,121187,0
2009-06-22,27.493,28.058,26.726,27.297,79992,0
2009-06-23,27.278,27.756,26.844,27.132,75398,0
2009-06-24,27.395,28.416,26.698,27.395,37339,0
2009-06-25,27.097,28.514,27.097,28.514,36035,0
2009-06-26,28.252,29.524,27.268,29.33,127581,0
2009-06-29,29.641,30.049,28.445,28.765,44522,0
2009-06-30,28.698,29.69,28.67,29.223,39692,0
2009-07-01,29.369,29.98,28.544,28.962,44787,0
2009-07-02,28.164,28.319,27.209,27.58,35101,0
2009-07-06,27.493,27.99,26.501,27.57,42386,0
2009-07-07,27.669,27.911,26.988,27.209,70892,0
2009-07-08,27.356,27.511,26.531,27.386,77783,0
2009-07-09,27.493,28.058,27.219,27.454,66356,0
2009-07-10,27.366,28.425,27.366,27.95,70980,0
2009-07-13,27.99,29.398,27.629,28.794,61035,0
2009-07-14,28.913,29.641,28.913,29.592,54739,0
2009-07-15,29.99,31.924,29.858,31.654,79403,0
2009-07-16,31.382,32.684,31.303,32.429,37822,0
2009-07-17,32.313,32.343,30.884,32.167,57571,0
2009-07-20,32.392,32.547,31.906,32.429,35577,0
2009-07-21,32.517,32.732,32.167,32.655,25902,0
2009-07-22,32.392,33.402,32.392,32.906,53067,0
2009-07-23,33.041,34.101,33.004,33.53,94946,0
2009-07-24,33.412,34.042,33.189,34.013,42717,0
2009-07-27,33.887,34.003,31.896,32.469,108097,0
2009-07-28,30.846,30.922,29.154,29.466,175142,0
2009-07-29,29.134,29.574,28.425,28.68,100337,0
2009-07-30,29.066,30.301,29.066,29.65,59246,0
2009-07-31,29.611,30.029,29.154,29.154,61573,0
2009-08-03,29.475,29.876,29.154,29.564,48449,0
2009-08-04,29.437,29.505,28.794,29.339,41415,0
2009-08-05,29.584,29.592,28.465,28.932,62525,0
2009-08-06,29.154,29.223,28.242,28.445,41886,0
2009-08-07,28.942,29.808,28.416,29.447,41186,0
2009-08-10,28.717,30.118,28.475,29.447,79910,0
2009-08-11,29.194,29.858,29.144,29.233,39975,0
2009-08-12,29.359,30.128,29.174,29.66,83644,0
2009-08-13,29.709,30.612,29.243,30.009,64971,0
2009-08-14,30.049,30.049,28.932,29.233,31969,0
2009-08-17,28.932,29.194,28.252,28.785,42955,0
2009-08-18,29.037,29.942,28.594,29.213,47870,0
2009-08-19,29.056,29.584,28.834,29.292,36682,0
2009-08-20,29.31,29.584,29.001,29.349,57369,0
2009-08-21,29.729,29.98,29.233,29.359,123982,0
2009-08-24,29.524,30.574,29.524,29.858,44618,0
2009-08-25,30.108,30.71,29.749,29.894,57299,0
2009-08-26,29.99,30.467,29.699,30.059,77849,0
2009-08-27,30.177,31.021,30.009,30.982,61415,0
2009-08-28,30.982,30.982,29.544,29.631,46157,0
2009-08-31,29.554,30.029,28.661,28.981,104237,0
2009-09-01,28.834,29.592,28.514,28.698,72584,0
2009-09-02,28.698,28.952,28.621,28.698,78066,0
2009-09-03,28.804,29.418,28.378,29.213,54836,0
2009-09-04,29.292,29.912,29.028,29.584,31934,0
2009-09-08,29.69,30.138,29.514,29.641,47191,0
2009-09-09,29.719,30.331,29.447,29.67,36097,0
2009-09-10,29.885,30.739,29.592,30.564,30836,0
2009-09-11,30.642,30.807,30.158,30.388,27548,0
2009-09-14,30.38,30.778,29.894,30.38,56727,0
2009-09-15,30.177,31.041,30.177,30.778,39978,0
2009-09-16,30.778,31.498,29.961,31.204,33350,0
2009-09-17,31.194,31.214,30.671,31.011,45872,0
2009-09-18,31.059,31.527,30.622,30.671,72399,0
2009-09-21,30.632,31.031,30.398,30.893,32157,0
2009-09-22,31.021,32.031,30.912,31.537,45702,0
2009-09-23,31.498,31.615,30.912,30.992,23321,0
2009-09-24,31.204,31.362,30.438,30.71,52051,0
2009-09-25,30.749,31.089,30.235,30.273,60911,0
2009-09-28,30.428,30.632,30.196,30.282,50226,0
2009-09-29,30.301,30.592,29.912,30.039,50448,0
2009-09-30,30.216,30.245,29.019,29.719,63018,0
2009-10-01,29.641,30.019,28.962,29.164,48762,0
2009-10-02,28.785,29.65,28.745,29.273,42041,0
2009-10-05,29.273,29.729,28.745,29.554,37746,0
2009-10-06,30.118,30.264,29.67,30.098,20639,0
2009-10-07,30.059,30.311,29.759,29.912,20663,0
2009-10-08,30.177,30.37,29.858,29.885,58570,0
2009-10-09,29.961,30.235,29.69,30.128,29697,0
2009-10-12,30.039,30.448,29.437,29.789,18711,0
2009-10-13,29.66,29.97,29.028,29.769,29811,0
2009-10-14,30.206,30.574,29.301,30.321,48342,0
2009-10-15,30.245,30.38,29.808,30.196,17596,0
2009-10-16,30.029,30.612,29.641,30.388,35558,0
2009-10-19,30.564,30.661,30.38,30.486,26061,0
2009-10-20,30.602,30.602,29.903,30.128,30056,0
2009-10-21,30.049,30.602,29.437,29.739,81523,0
2009-10-22,29.621,30.216,29.104,29.779,44617,0
2009-10-23,29.97,30.71,29.154,29.292,71308,0
2009-10-26,29.408,29.868,28.378,28.544,92155,0
2009-10-27,28.736,29.144,28.359,28.368,69082,0
2009-10-28,28.281,28.465,27.376,27.649,78967,0
2009-10-29,27.94,28.359,27.6,27.824,66786,0
2009-10-30,27.679,27.97,26.854,27.288,114684,0
2009-11-02,27.405,27.728,26.854,27.105,53003,0
2009-11-03,27.454,27.94,27.017,27.921,65304,0
2009-11-04,28.144,28.144,26.93,26.978,62353,0
2009-11-05,27.219,28.407,27.219,28.203,32203,0
2009-11-06,27.738,28.514,27.376,27.756,35133,0
2009-11-09,27.931,28.222,27.59,27.814,46573,0
2009-11-10,27.786,28.378,27.229,27.327,36914,0
2009-11-11,27.609,28.088,27.087,27.219,32287,0
2009-11-12,27.249,27.649,26.414,26.521,47837,0
2009-11-13,27.172,28.864,27.172,27.901,82135,0
2009-11-16,28.222,29.066,27.804,28.981,32192,0
2009-11-17,28.922,29.184,28.514,28.962,43627,0
2009-11-18,29.056,29.544,28.962,29.046,22191,0
2009-11-19,28.726,29.534,28.203,28.203,30739,0
2009-11-20,28.107,28.631,27.834,28.144,34092,0
2009-11-23,28.621,29.076,28.3,28.698,20488,0
2009-11-24,28.631,28.67,27.747,28.088,40828,0
2009-11-25,28.193,28.368,27.669,27.728,26264,0
2009-11-27,26.883,27.484,26.883,26.959,23822,0
2009-11-30,26.786,27.097,26.25,26.609,100392,0
2009-12-01,26.94,27.047,26.501,26.599,143808,0
2009-12-02,26.746,27.747,26.746,27.105,51097,0
2009-12-03,27.317,27.728,26.698,26.756,32892,0
2009-12-04,27.317,27.756,26.483,27.152,72068,0
2009-12-07,27.219,27.434,26.746,27.2,37343,0
2009-12-08,27.087,27.444,26.776,26.95,65764,0
2009-12-09,27.057,27.317,26.726,27.182,37831,0
2009-12-10,27.219,27.824,27.017,27.288,52930,0
2009-12-11,27.288,28.058,27.288,27.892,41275,0
2009-12-14,28.154,28.574,27.689,28.514,26666,0
2009-12-15,28.368,28.794,28.019,28.465,61189,0
2009-12-16,28.574,29.028,27.99,28.736,60141,0
2009-12-17,28.455,28.962,27.97,28.339,44205,0
2009-12-18,28.864,28.884,27.307,27.56,118479,0
2009-12-21,27.59,28.174,27.425,27.699,39229,0
2009-12-22,27.834,28.154,27.067,28.039,41592,0
2009-12-23,28.134,29.028,27.501,28.804,29311,0
2009-12-24,28.844,29.144,28.844,29.037,17297,0
2009-12-28,29.037,29.037,28.407,28.765,19844,0
2009-12-29,28.922,29.369,28.844,29.253,28661,0
2009-12-30,29.203,29.495,28.67,28.981,43606,0
2009-12-31,29.046,29.253,28.698,28.972,43691,0
2010-01-04,29.253,29.885,29.253,29.65,27713,0
2010-01-05,29.592,29.592,28.68,28.717,48439,0
2010-01-06,28.765,29.037,28.445,28.584,30659,0
2010-01-07,28.574,28.913,28.088,28.794,17642,0
2010-01-08,28.698,29.046,28.554,29.019,14866,0
2010-01-11,29.085,29.095,28.584,28.641,21057,0
2010-01-12,28.495,28.495,27.6,27.853,37642,0
2010-01-13,28.039,28.078,27.59,27.747,35692,0
2010-01-14,27.58,28.349,27.58,28.154,25900,0
2010-01-15,28.29,28.309,27.288,27.98,43138,0
2010-01-19,27.96,28.612,27.921,28.435,28167,0
2010-01-20,28.107,28.564,26.805,27.122,29864,0
2010-01-21,27.386,27.649,26.394,26.639,48331,0
2010-01-22,26.571,26.883,26.501,26.599,32183,0
2010-01-25,26.766,26.814,26.521,26.669,31690,0
2010-01-26,26.501,26.511,25.529,25.597,53701,0
2010-01-27,25.588,26.045,25.307,25.919,27232,0
2010-01-28,26.25,26.384,25.355,25.433,49006,0
2010-01-29,25.958,26.854,25.958,26.22,84574,0
2010-02-01,26.21,26.434,25.754,26.23,78328,0
2010-02-02,26.384,26.531,26.015,26.23,59336,0
2010-02-03,26.24,26.434,25.939,26.162,33950,0
2010-02-04,26.025,26.084,25.258,25.364,51784,0
2010-02-05,25.607,25.607,24.579,25.433,49433,0
2010-02-08,25.355,25.51,24.637,24.83,52677,0
2010-02-09,25.122,25.374,24.569,24.996,30530,0
2010-02-10,24.81,24.89,24.248,24.5,37503,0
2010-02-11,24.344,25.519,24.218,25.491,50614,0
2010-02-12,24.996,25.714,24.84,25.685,24961,0
2010-02-16,25.901,25.949,25.326,25.802,19287,0
2010-02-17,25.832,27.649,25.832,27.619,92347,0
2010-02-18,28.01,29.046,28,28.824,125280,0
2010-02-19,28.824,29.389,28.804,29.174,68039,0
2010-02-22,29.184,30.098,29.104,29.437,48064,0
2010-02-23,29.301,29.601,28.962,29.233,57065,0
2010-02-24,29.475,30.36,29.184,30.216,40862,0
2010-02-25,29.779,30.187,28.894,30.098,51666,0
2010-02-26,30.108,30.36,29.554,29.554,25655,0
2010-03-01,29.818,30.128,29.194,29.903,25029,0
2010-03-02,29.876,30.932,29.611,30.932,34304,0
2010-03-03,30.902,31.089,30.216,31.021,46432,0
2010-03-04,31.021,31.176,30.545,31.099,20870,0
2010-03-05,31.185,31.441,31.059,31.244,19042,0
2010-03-08,31.118,31.732,31.118,31.323,10289,0
2010-03-09,31.547,31.866,31.293,31.362,34796,0
2010-03-10,31.274,31.818,31.264,31.576,15071,0
2010-03-11,31.274,31.634,30.108,31.274,33270,0
2010-03-12,31.313,31.313,29.858,30.049,29871,0
2010-03-15,29.951,30.128,29.475,29.912,25285,0
2010-03-16,29.942,29.942,29.31,29.818,47251,0
2010-03-17,29.885,30.049,29.243,29.349,53668,0
2010-03-18,29.283,29.611,28.765,29.263,68147,0
2010-03-19,29.495,29.495,27.873,29.164,76845,0
2010-03-22,28.824,29.379,28.3,29.223,38968,0
2010-03-23,28.698,30.019,28.203,29.621,36272,0
2010-03-24,29.408,29.789,28.972,29.505,39048,0
2010-03-25,29.631,30.235,28.698,28.804,30925,0
2010-03-26,29.009,29.475,28.717,28.913,22454,0
2010-03-29,28.913,29.203,28.359,28.514,38602,0
2010-03-30,28.641,28.991,28.329,28.398,20276,0
2010-03-31,28.252,28.874,27.99,28.078,22520,0
2010-04-01,28.309,28.834,28.203,28.68,17823,0
2010-04-05,28.884,29.349,28.884,29.349,27365,0
2010-04-06,29.085,29.592,28.834,29.427,12118,0
2010-04-07,29.273,29.66,29.203,29.584,25325,0
2010-04-08,29.359,29.69,29.114,29.584,14447,0
2010-04-09,29.495,29.65,28.844,29.203,16924,0
2010-04-12,28.991,29.427,28.745,29.213,23208,0
2010-04-13,28.765,29.729,28.631,29.67,39651,0
2010-04-14,29.759,30.846,29.641,30.758,60808,0
2010-04-15,30.642,31.031,30.177,31.001,32854,0
2010-04-16,30.866,31.723,30.71,31.224,79488,0
2010-04-19,31.089,31.723,30.837,31.185,46525,0
2010-04-20,31.254,31.742,30.912,31.567,27389,0
2010-04-21,31.507,31.876,31.156,31.421,51245,0
2010-04-22,30.069,30.749,28.894,30.545,69243,0
2010-04-23,30.724,30.724,30.034,30.153,33757,0
2010-04-26,30.158,30.38,30.128,30.187,21147,0
2010-04-27,29.999,30.331,29.203,29.709,105326,0
2010-04-28,29.828,29.961,29.066,29.808,39809,0
2010-04-29,29.818,30.235,29.447,29.922,27511,0
2010-04-30,29.838,30.235,28.755,28.765,42906,0
2010-05-03,28.913,29.066,28.435,28.981,32996,0
2010-05-04,28.641,28.698,28.088,28.651,45690,0
2010-05-05,28.435,28.864,27.679,27.98,27673,0
2010-05-06,27.776,30.38,26.844,28.641,98056,0
2010-05-07,28.621,28.894,26.95,27.077,111977,0
2010-05-10,27.892,29.379,27.892,29.33,76265,0
2010-05-11,28.894,29.868,28.775,29.379,33698,0
2010-05-12,29.544,30.592,29.124,30.36,45945,0
2010-05-13,30.168,30.458,29.828,30.321,12767,0
2010-05-14,30.827,30.827,29.418,29.912,15267,0
2010-05-17,30.148,30.196,29.164,29.65,16206,0
2010-05-18,30.138,30.138,28.641,28.785,34306,0
2010-05-19,29.534,29.534,27.629,28.144,33737,0
2010-05-20,27.619,27.824,26.698,27.017,55525,0
2010-05-21,26.521,27.6,26.132,27.521,57261,0
2010-05-24,27.425,27.425,26.394,26.707,29571,0
2010-05-25,26.006,26.91,26.006,26.854,18860,0
2010-05-26,26.978,27.191,26.474,26.511,48464,0
2010-05-27,27.162,27.843,26.58,27.738,22916,0
2010-05-28,27.531,27.738,26.786,27.278,30135,0
2010-06-01,27.047,27.219,26.191,26.2,26899,0
2010-06-02,26.22,27.191,25.784,27.122,31795,0
2010-06-03,26.997,27.718,26.551,27.346,23446,0
2010-06-04,26.561,26.844,25.277,25.627,61335,0
2010-06-07,25.685,26.356,25.685,25.996,65738,0
2010-06-08,25.774,26.103,25.191,25.472,48906,0
2010-06-09,25.793,26.307,25.211,25.355,39424,0
2010-06-10,25.695,26.21,25.307,25.754,46166,0
2010-06-11,25.433,26.035,25.433,25.901,37592,0
2010-06-14,26.103,27.152,25.374,26.084,52757,0
2010-06-15,26.414,27.077,25.929,26.95,38579,0
2010-06-16,26.902,27.297,26.746,27.007,17846,0
2010-06-17,27.2,27.415,26.814,27.132,22747,0
2010-06-18,27.327,27.444,26.464,26.688,46243,0
2010-06-21,27.122,27.239,26.483,26.619,17215,0
2010-06-22,26.639,27.669,26.424,26.434,24147,0
2010-06-23,26.336,26.805,25.852,26.172,38362,0
2010-06-24,25.949,26.103,25.316,25.529,37538,0
2010-06-25,25.578,26.59,24.977,26.356,93381,0
2010-06-28,26.326,26.776,25.802,26.59,45120,0
2010-06-29,26.21,26.541,24.987,25.336,90831,0
2010-06-30,25.27,26.009,24.979,25.193,30705,0
2010-07-01,25.132,25.529,24.579,25.297,35907,0
2010-07-02,25.404,25.744,24.957,25.433,35187,0
2010-07-06,25.705,25.744,24.421,24.801,28459,0
2010-07-07,24.967,25.501,24.88,25.501,30594,0
2010-07-08,25.774,25.967,25.054,25.665,33730,0
2010-07-09,25.549,25.901,25.094,25.862,26725,0
2010-07-12,25.695,25.891,25.277,25.336,15532,0
2010-07-13,25.774,26.356,25.211,26.24,49063,0
2010-07-14,26.055,26.394,25.967,26.064,17695,0
2010-07-15,26.084,26.093,25.218,25.404,30313,0
2010-07-16,25.142,25.297,24.569,24.899,56243,0
2010-07-19,24.928,25.218,24.393,25.064,22037,0
2010-07-20,24.646,25.881,24.646,25.832,20083,0
2010-07-21,26.084,26.24,24.81,25.122,35832,0
2010-07-22,25.529,26.844,25.238,26.599,45935,0
2010-07-23,26.404,27.619,26.316,27.521,25933,0
2010-07-26,27.699,28.281,27.619,28.144,33847,0
2010-07-27,30.128,30.612,29.154,29.68,86640,0
2010-07-28,29.759,30.148,29.466,29.961,47973,0
2010-07-29,30.321,30.36,29.056,29.739,85444,0
2010-07-30,29.223,30.118,28.68,29.719,49150,0
2010-08-02,30.128,30.506,29.339,29.699,68182,0
2010-08-03,29.475,31.041,29.056,30.477,86893,0
2010-08-04,30.72,31.128,30.311,30.797,51140,0
2010-08-05,30.602,31.041,30.118,30.467,26153,0
2010-08-06,30.118,30.496,29.418,30.388,24258,0
2010-08-09,30.574,30.612,29.789,30.506,23306,0
2010-08-10,30.059,30.555,29.379,29.601,127234,0
2010-08-11,29.019,29.408,27.738,27.776,84851,0
2010-08-12,27.425,28,27.425,27.718,45867,0
2010-08-13,27.541,27.55,26.776,27.077,38648,0
2010-08-16,26.864,27.57,26.511,27.541,30782,0
2010-08-17,27.921,28.125,27.425,27.766,28564,0
2010-08-18,27.219,27.405,26.874,27.307,48176,0
2010-08-19,27.172,27.172,26.162,26.356,36913,0
2010-08-20,26.172,26.492,25.569,26.394,33768,0
2010-08-23,26.511,26.609,25.617,25.695,35872,0
2010-08-24,25.394,25.852,25.228,25.238,19585,0
2010-08-25,25.122,25.774,25.114,25.695,30549,0
2010-08-26,25.714,25.714,24.733,24.84,28213,0
2010-08-27,25.064,26.182,24.743,26.103,24280,0
2010-08-30,25.976,25.976,24.84,24.909,25444,0
2010-08-31,24.969,25.484,24.822,24.902,18490,0
2010-09-01,25.345,26.464,25.277,26.279,24397,0
2010-09-02,26.112,27.162,26.112,27.077,21529,0
2010-09-03,27.366,27.386,26.814,27.258,20168,0
2010-09-07,27.007,27.96,27.007,27.239,40675,0
2010-09-08,27.57,27.609,27.132,27.229,8414,0
2010-09-09,27.541,27.709,26.997,27.709,18843,0
2010-09-10,27.327,27.921,27.182,27.883,27694,0
2010-09-13,27.853,28.785,27.804,28.281,38928,0
2010-09-14,28.281,28.281,27.493,27.649,23321,0
2010-09-15,27.57,27.795,27.464,27.738,13639,0
2010-09-16,27.776,27.776,26.978,27.047,31977,0
2010-09-17,27.2,27.97,26.883,27.209,70771,0
2010-09-20,27.229,28.465,27.067,28.339,25769,0
2010-09-21,28.222,28.475,27.709,27.94,23917,0
2010-09-22,27.747,28.29,27.493,27.718,21865,0
2010-09-23,27.425,27.756,26.988,27.047,24733,0
2010-09-24,27.541,28.854,27.258,28.736,24282,0
2010-09-27,28.814,28.814,28.078,28.154,10422,0
2010-09-28,28.309,28.534,27.649,28.524,21163,0
2010-09-29,28.349,28.349,27.98,28.098,44449,0
2010-09-30,28.42,28.42,27.702,28.129,22557,0
2010-10-01,28.281,28.475,27.786,28.407,18282,0
2010-10-04,28.193,28.193,27.007,27.297,79191,0
2010-10-05,27.649,28.554,27.531,28.534,50452,0
2010-10-06,28.388,28.864,28.388,28.814,19284,0
2010-10-07,28.874,29.154,28.425,28.972,33522,0
2010-10-08,28.972,29.699,28.874,29.544,23842,0
2010-10-11,29.505,29.818,29.263,29.574,6638,0
2010-10-12,29.398,29.485,28.485,29.33,19029,0
2010-10-13,29.389,30.37,29.253,30.168,29041,0
2010-10-14,30.216,30.37,29.69,30.098,18693,0
2010-10-15,30.516,30.516,29.769,30.187,30079,0
2010-10-18,30.158,30.545,29.903,30.516,15703,0
2010-10-19,29.999,30.875,29.876,30.38,41573,0
2010-10-20,30.632,31.234,30.555,30.866,22433,0
2010-10-21,31.05,31.079,29.427,30.168,17911,0
2010-10-22,30.37,30.893,29.641,30.642,16067,0
2010-10-25,30.768,31.089,30.729,31.089,16409,0
2010-10-26,31.342,31.723,30.206,30.922,38040,0
2010-10-27,30.912,32.071,30.71,31.993,81440,0
2010-10-28,32.071,32.645,31.828,32.41,84613,0
2010-10-29,32.204,32.428,31.913,32.087,18845,0
2010-11-01,32.41,32.995,32.071,32.157,26877,0
2010-11-02,32.694,33.119,32.459,33.013,39793,0
2010-11-03,33.139,33.238,32.751,33.218,14798,0
2010-11-04,33.238,34.694,33.004,34.423,39282,0
2010-11-05,34.616,34.997,34.502,34.724,15601,0
2010-11-08,34.635,34.967,34.14,34.655,29254,0
2010-11-09,34.812,34.869,33.149,33.402,24125,0
2010-11-10,33.59,34.645,33.041,34.596,22883,0
2010-11-11,34.081,34.596,33.441,33.752,31406,0
2010-11-12,33.306,33.974,32.517,33.013,48169,0
2010-11-15,33.422,33.56,32.703,33.258,35594,0
2010-11-16,32.915,33.267,32.363,32.732,25391,0
2010-11-17,33.169,33.208,32.469,32.655,17675,0
2010-11-18,33.149,34.14,32.838,33.868,24208,0
2010-11-19,33.917,34.238,33.599,34.023,48094,0
2010-11-22,34.003,34.364,33.811,34.033,28371,0
2010-11-23,33.57,33.801,32.975,33.431,25181,0
2010-11-24,33.628,34.072,33.431,34.062,13826,0
2010-11-26,33.702,34.344,33.619,34.062,6224,0
2010-11-29,33.752,34.13,32.323,34.13,45659,0
2010-11-30,33.68,34,33.322,33.709,36844,0
2010-12-01,34.453,35.035,33.752,34.443,50483,0
2010-12-02,34.541,36.192,34.522,35.928,44169,0
2010-12-03,35.587,36.23,35.172,36.104,30684,0
2010-12-06,36.143,36.951,35.819,36.415,27693,0
2010-12-07,36.931,37.222,36.415,36.582,27746,0
2010-12-08,36.794,37.222,36.678,36.726,28974,0
2010-12-09,37.212,38.747,36.658,37.998,72427,0
2010-12-10,38.166,38.166,36.405,37.783,33413,0
2010-12-13,37.872,38.204,37.084,37.425,39141,0
2010-12-14,37.668,38.546,37.571,38.477,46925,0
2010-12-15,38.717,39.418,38.047,38.835,53228,0
2010-12-16,38.989,40.165,38.658,39.844,74661,0
2010-12-17,39.992,40.38,39.534,39.652,83388,0
2010-12-20,40.136,40.136,39.137,39.36,43324,0
2010-12-21,39.438,39.75,38.902,39.524,37357,0
2010-12-22,39.486,39.613,38.487,38.574,40308,0
2010-12-23,38.63,39.3,38.506,38.795,32294,0
2010-12-27,38.825,39.477,38.417,39.194,52957,0
2010-12-28,39.203,39.36,38.487,38.659,25770,0
2010-12-29,38.659,39.098,38.155,38.583,28963,0
2010-12-30,38.864,39.439,38.554,38.767,33605,0
2010-12-31,39.116,40.724,39.116,39.789,85830,0
2011-01-03,39.864,40.372,39.36,39.622,102033,0
2011-01-04,39.943,39.943,37.493,37.892,61981,0
2011-01-05,37.882,38.961,37.61,38.417,49234,0
2011-01-06,38.417,38.621,37.678,37.853,31551,0
2011-01-07,37.853,38.536,36.97,37.291,72828,0
2011-01-10,37.32,37.561,36.931,37.242,51710,0
2011-01-11,37.483,38.902,37.281,38.874,93296,0
2011-01-12,39.166,39.29,38.574,39.058,56627,0
2011-01-13,39.107,39.221,38.348,38.669,49953,0
2011-01-14,38.883,40.108,38.835,39.825,79117,0
2011-01-18,39.923,39.953,39.603,39.825,35861,0
2011-01-19,39.953,40.012,39.028,39.261,65506,0
2011-01-20,39.078,39.844,38.825,39.554,41200,0
2011-01-21,39.438,40.127,39.27,39.486,64499,0
2011-01-24,39.692,40.312,39.33,39.642,26850,0
2011-01-25,39.573,39.805,38.874,39.418,41453,0
2011-01-26,39.564,41.059,39.157,40.954,82891,0
2011-01-27,41.107,41.107,40.136,40.895,42434,0
2011-01-28,40.692,40.692,38.185,38.795,46487,0
2011-01-31,39.037,39.711,38.523,38.627,44352,0
2011-02-01,39.438,40.496,38.776,39.893,33422,0
2011-02-02,39.622,40.146,38.902,39.36,23651,0
2011-02-03,39.769,39.769,38.717,39.36,18584,0
2011-02-04,39.534,39.564,38.717,38.961,50282,0
2011-02-07,38.855,40.272,38.855,39.73,20020,0
2011-02-08,39.593,39.662,38.611,39.662,29705,0
2011-02-09,39.369,39.983,39.078,39.251,22675,0
2011-02-10,39.251,40.07,39.078,39.166,34976,0
2011-02-11,39.009,40.292,39.009,40.292,19731,0
2011-02-14,40.204,40.204,39.622,39.834,17458,0
2011-02-15,39.7,39.923,39.009,39.241,29789,0
2011-02-16,39.241,39.593,38.526,38.679,42847,0
2011-02-18,39.33,39.33,38.717,38.902,22281,0
2011-02-22,38.008,38.659,37.746,37.843,52980,0
2011-02-23,37.202,38.106,35.968,36.697,39444,0
2011-02-24,35.988,39.874,35.988,39.505,86167,0
2011-02-25,39.7,40.604,39.418,40.506,48253,0
2011-02-28,40.82,40.928,40.072,40.82,58780,0
2011-03-01,40.526,40.798,39.418,39.844,43431,0
2011-03-02,39.74,40.214,39.027,39.973,36732,0
2011-03-03,40.507,40.682,39.883,40.273,30440,0
2011-03-04,40.175,40.39,38.999,40.155,60712,0
2011-03-07,40.272,40.322,38.669,39.33,26600,0
2011-03-08,39.468,40.962,39.31,40.08,37473,0
2011-03-09,40.146,40.146,39.476,39.476,11646,0
2011-03-10,38.766,39.613,37.657,37.997,41246,0
2011-03-11,37.736,38.601,36.978,37.977,31230,0
2011-03-14,37.414,37.822,36.812,37.083,50926,0
2011-03-15,35.906,37.696,35.674,37.375,44819,0
2011-03-16,37.201,38.999,37.026,37.901,85313,0
2011-03-17,38.864,39.088,37.609,38.456,66260,0
2011-03-18,38.736,39.29,38.105,39.018,74670,0
2011-03-21,38.545,40.312,38.105,40.07,68411,0
2011-03-22,40.516,40.546,39.496,40.117,44244,0
2011-03-23,40.136,41.76,39.992,41.333,92216,0
2011-03-24,41.539,41.684,40.692,41.295,45299,0
2011-03-25,41.597,42.053,40.857,40.935,34475,0
2011-03-28,40.982,41.323,40.332,40.39,31182,0
2011-03-29,40.516,41.255,40.08,40.982,34187,0
2011-03-30,41.733,42.246,40.818,41.956,73483,0
2011-03-31,41.972,42.225,41.904,41.914,25273,0
2011-04-01,42.432,42.752,41.81,41.936,33122,0
2011-04-04,42.578,42.578,41.626,41.936,44096,0
2011-04-05,41.78,42.013,41.568,41.693,35212,0
2011-04-06,41.965,42.063,41.636,41.693,34694,0
2011-04-07,41.78,42.227,40.768,41.002,41143,0
2011-04-08,41.246,42.167,40.477,40.798,25971,0
2011-04-11,40.798,41.187,38.873,39.368,49853,0
2011-04-12,38.931,38.941,38.407,38.417,27668,0
2011-04-13,38.795,38.795,38.086,38.338,35444,0
2011-04-14,38.145,38.93,38.066,38.912,20448,0
2011-04-15,38.717,39.642,38.717,39.515,80008,0
2011-04-18,39.107,40.108,38.912,40.022,60913,0
2011-04-19,40.194,40.439,40.042,40.175,119543,0
2011-04-20,40.877,40.877,39.778,40.352,38516,0
2011-04-21,41.108,41.108,40.108,40.595,30371,0
2011-04-25,40.292,40.39,39.563,40.032,47754,0
2011-04-26,39.883,41.42,39.583,41.305,57984,0
2011-04-27,41.275,42.851,41.217,42.374,68513,0
2011-04-28,42.374,42.393,41.167,41.81,48436,0
2011-04-29,41.7,42.215,41.357,41.525,25631,0
2011-05-02,39.087,39.573,37.782,38.086,185182,0
2011-05-03,38.086,38.417,35.525,35.583,105270,0
2011-05-04,35.585,36.394,34.614,36.219,82563,0
2011-05-05,36.023,36.266,35.468,35.731,98021,0
2011-05-06,35.926,37.482,35.595,36.219,67292,0
2011-05-09,35.704,36.617,35.023,36.209,58966,0
2011-05-10,35.781,37.414,35.635,37.394,210423,0
2011-05-11,37.171,37.171,35.525,35.885,72579,0
2011-05-12,35.733,36.238,35.092,35.364,44695,0
2011-05-13,35.773,35.837,33.99,34.519,41299,0
2011-05-16,34.311,34.896,34.03,34.117,35415,0
2011-05-17,34.098,34.42,33.596,34.117,32096,0
2011-05-18,34.47,34.529,34.177,34.262,32806,0
2011-05-19,34.604,34.886,34.187,34.652,37379,0
2011-05-20,34.319,34.572,34.027,34.066,48989,0
2011-05-23,33.497,33.924,32.719,33.547,49880,0
2011-05-24,33.729,34.8,33.729,34.187,59150,0
2011-05-25,33.99,34.662,33.739,33.943,38566,0
2011-05-26,33.934,34.955,33.576,34.771,38188,0
2011-05-27,35.04,35.304,34.709,34.719,27342,0
2011-05-31,35.284,35.313,34.026,35.254,59156,0
2011-06-01,35.011,35.449,33.201,33.347,64241,0
2011-06-02,33.309,33.931,32.888,32.957,33576,0
2011-06-03,32.481,32.802,31.887,32.148,80031,0
2011-06-06,32.052,32.158,31.225,31.314,62865,0
2011-06-07,31.626,32.227,31.195,31.606,22834,0
2011-06-08,31.897,32.265,31.442,31.488,55442,0
2011-06-09,31.558,32.237,31.195,31.655,41351,0
2011-06-10,31.518,31.518,30.186,30.254,88760,0
2011-06-13,30.369,30.496,29.387,29.406,41181,0
2011-06-14,29.698,30.321,29.406,30.127,107797,0
2011-06-15,29.797,30.35,29.27,29.464,29907,0
2011-06-16,29.556,30.539,29.486,30.462,33352,0
2011-06-17,30.652,30.875,29.931,30.224,50816,0
2011-06-20,30.176,31.362,30.176,30.652,32138,0
2011-06-21,30.875,31.685,30.592,31.576,30195,0
2011-06-22,31.46,31.46,30.272,30.457,42854,0
2011-06-23,30.167,30.516,29.251,30.33,68185,0
2011-06-24,30.359,30.506,29.797,29.988,184314,0
2011-06-27,30.137,30.544,29.688,30.457,36645,0
2011-06-28,30.846,31.274,30.466,31.156,41371,0
2011-06-29,31.225,31.479,30.526,31.452,24445,0
2011-06-30,31.445,32.379,31.445,32.027,20603,0
2011-07-01,32.109,33.171,32.09,32.898,28368,0
2011-07-05,32.753,33.073,31.772,32.5,65020,0
2011-07-06,32.506,33.793,32.506,33.694,48253,0
2011-07-07,33.94,35.915,33.891,35.583,69431,0
2011-07-08,35.09,36.003,34.797,35.895,38391,0
2011-07-11,35.382,36.023,34.894,35.593,61778,0
2011-07-12,35.439,35.673,35.12,35.401,59400,0
2011-07-13,35.391,36.257,35.343,35.895,34471,0
2011-07-14,36.023,36.101,35.304,35.603,50791,0
2011-07-15,35.683,36.11,35.515,35.924,56295,0
2011-07-18,36.013,36.013,35.372,35.741,41515,0
2011-07-19,35.975,36.822,35.975,36.803,32447,0
2011-07-20,36.636,36.87,36.393,36.781,21183,0
2011-07-21,36.86,37.609,36.742,37.403,26029,0
2011-07-22,37.28,37.28,36.781,37.142,19612,0
2011-07-25,36.569,37.51,36.569,37.23,31009,0
2011-07-26,37.222,37.222,36.063,36.209,54181,0
2011-07-27,36.101,36.101,34.289,34.527,44583,0
2011-07-28,34.689,35.274,34.212,34.377,37054,0
2011-07-29,33.591,34.855,33.581,33.813,53803,0
2011-08-01,34.299,34.572,33.28,34.418,57946,0
2011-08-02,33.996,34.544,32.625,32.684,33449,0
2011-08-03,32.822,33.28,31.576,33.122,19218,0
2011-08-04,32.497,34.407,21.197,21.227,167521,0
2011-08-05,21.991,23.178,16.921,18.215,335322,0
2011-08-08,17.565,18.772,17.565,17.954,174919,0
2011-08-09,18.488,18.624,16.902,18.488,283175,0
2011-08-10,18.224,18.292,16.6,16.775,131021,0
2011-08-11,17.117,17.759,16.036,16.482,196562,0
2011-08-12,16.65,19.246,16.65,18.858,368707,0
2011-08-15,18.974,19.793,18.964,19.685,152332,0
2011-08-16,19.539,22.058,19.539,21.622,218101,0
2011-08-17,21.708,22.711,20.96,21.652,175805,0
2011-08-18,21.164,21.417,20.443,21.164,180315,0
2011-08-19,20.681,21.899,20.661,21.217,92218,0
2011-08-22,21.884,21.884,20.678,21.067,103800,0
2011-08-23,21.144,23.226,21.144,23.092,106737,0
2011-08-24,22.965,23.733,22.459,23.462,57998,0
2011-08-25,23.286,23.636,22.311,22.36,68242,0
2011-08-26,22.103,22.697,21.411,22.425,150451,0
2011-08-29,22.701,24.14,22.459,23.839,78665,0
2011-08-30,23.768,24.326,22.931,24.099,117332,0
2011-08-31,24.318,24.318,23.535,23.837,119189,0
2011-09-01,23.788,24.138,22.59,22.941,76313,0
2011-09-02,22.014,22.804,21.459,21.82,90491,0
2011-09-06,21.411,22.473,21.217,22.093,100480,0
2011-09-07,22.658,22.687,21.732,22.415,110425,0
2011-09-08,22.298,22.814,21.938,22.19,48297,0
2011-09-09,22.006,22.006,20.72,21.08,78993,0
2011-09-12,20.661,22.824,20.661,22.473,85275,0
2011-09-13,22.628,23.983,22.502,22.901,182200,0
2011-09-14,23.155,24.608,22.307,24.177,88157,0
2011-09-15,24.079,24.402,23.232,23.671,45505,0
2011-09-16,23.701,23.816,23.252,23.41,66874,0
2011-09-19,22.901,23.049,22.073,22.668,55727,0
2011-09-20,22.562,22.843,21.335,21.47,59062,0
2011-09-21,21.83,22.143,20.427,20.593,38030,0
2011-09-22,20.349,21.227,19.814,20.777,102530,0
2011-09-23,20.758,21.802,20.701,21.051,68467,0
2011-09-26,21.811,21.889,20.748,21.83,40423,0
2011-09-27,22.336,23.089,21.703,22.901,87012,0
2011-09-28,22.824,22.941,21.383,21.44,67185,0
2011-09-29,22.015,22.365,20.447,22.307,69879,0
2011-09-30,21.849,22.766,21.595,21.655,63350,0
2011-10-03,21.08,21.909,20.271,20.476,118282,0
2011-10-04,20.213,21.811,19.943,21.732,191354,0
2011-10-05,21.792,21.918,20.885,21.51,117365,0
2011-10-06,21.548,22.375,21.275,22.278,80140,0
2011-10-07,22.336,22.336,21.5,21.683,89357,0
2011-10-10,21.957,23.01,21.957,22.98,61084,0
2011-10-11,22.697,23.506,22.502,23.107,81194,0
2011-10-12,23.292,24.148,23.193,24.012,52526,0
2011-10-13,23.749,24.217,23.155,24.148,25235,0
2011-10-14,24.363,25.094,23.885,24.86,31468,0
2011-10-17,24.783,24.83,23.925,24.059,49300,0
2011-10-18,24.167,25.016,23.449,24.792,45782,0
2011-10-19,24.705,25.026,23.184,23.478,33875,0
2011-10-20,23.4,23.749,22.355,23.642,37632,0
2011-10-21,24.334,24.392,23.836,24.287,56663,0
2011-10-24,24.459,25.796,24.343,25.551,50399,0
2011-10-25,25.368,25.368,24.1,24.178,44277,0
2011-10-26,24.666,25.104,23.632,24.92,32495,0
2011-10-27,25.737,28.25,25.259,26.887,93269,0
2011-10-28,26.398,26.535,25.425,25.805,74335,0
2011-10-31,25.167,26.015,24.65,24.844,72868,0
2011-11-01,24.11,25.33,23.662,24.169,76430,0
2011-11-02,25.328,28.708,24.9,28.631,118544,0
2011-11-03,29.17,29.639,28.479,29.395,51909,0
2011-11-04,28.839,28.947,28.09,28.598,40708,0
2011-11-07,28.884,28.884,26.993,28.096,31755,0
2011-11-08,28.358,28.698,27.119,28.348,30712,0
2011-11-09,27.288,27.71,26.304,26.422,57690,0
2011-11-10,26.958,27.346,26.519,27.113,40346,0
2011-11-11,27.567,29.046,27.567,28.874,47059,0
2011-11-14,28.774,29.01,27.498,28.328,50292,0
2011-11-15,28.221,29.486,28.106,29.264,40325,0
2011-11-16,28.64,29.321,28.172,28.221,42171,0
2011-11-17,28.211,28.25,27.013,27.11,32794,0
2011-11-18,27.239,27.845,27.086,27.66,38623,0
2011-11-21,27.138,27.138,26.34,26.37,25695,0
2011-11-22,26.408,26.408,25.473,25.503,25068,0
2011-11-23,25.308,25.308,23.925,24.059,31202,0
2011-11-25,24.208,24.335,23.203,23.273,19218,0
2011-11-28,24.257,24.743,23.613,24.549,50597,0
2011-11-29,24.57,24.822,24.188,24.403,26039,0
2011-11-30,25.425,28.034,25.425,27.974,108670,0
2011-12-01,27.767,28.459,27.502,27.845,31617,0
2011-12-02,27.952,28.391,27.406,27.445,28538,0
2011-12-05,28.022,28.265,27.258,27.923,29117,0
2011-12-06,27.816,28.809,27.066,28.469,32731,0
2011-12-07,27.914,28.469,27.426,28.265,18822,0
2011-12-08,28.022,28.022,26.481,26.647,31934,0
2011-12-09,26.549,27.739,26.353,27.591,25146,0
2011-12-12,26.813,27.056,25.789,26.227,50950,0
2011-12-13,26.412,26.977,25.241,25.553,34746,0
2011-12-14,25.29,25.896,24.882,25.808,36840,0
2011-12-15,26.099,26.099,24.318,24.57,52490,0
2011-12-16,24.872,26.333,24.647,26.207,106406,0
2011-12-19,26.499,26.939,25.779,25.935,36390,0
2011-12-20,26.577,27.366,26.118,27.317,83416,0
2011-12-21,27.096,28.061,26.967,27.904,86668,0
2011-12-22,27.962,28.986,27.962,28.119,34436,0
2011-12-23,28.439,28.558,27.767,28.274,51796,0
2011-12-27,27.581,28.274,27.464,28.002,52962,0
2011-12-28,27.942,28.196,26.392,26.519,52112,0
2011-12-29,26.627,27.933,26.509,27.855,53173,0
2011-12-30,27.845,28.274,27.464,27.581,51300,0
2012-01-03,28.313,28.76,27.72,28.186,29830,0
2012-01-04,27.875,28.528,27.875,28.293,20213,0
2012-01-05,28.167,29.033,27.933,28.469,23773,0
2012-01-06,28.343,28.439,27.816,28.07,38335,0
2012-01-09,28.245,28.245,27.797,27.952,21990,0
2012-01-10,28.489,28.76,28.255,28.607,19909,0
2012-01-11,28.578,29.259,28.578,29.11,23812,0
2012-01-12,28.967,29.386,28.77,29.2,13204,0
2012-01-13,28.74,28.74,28.284,28.401,12710,0
2012-01-17,28.835,29.126,27.497,28.835,23591,0
2012-01-18,28.411,29.688,28.411,29.327,32586,0
2012-01-19,29.16,29.346,28.986,29.279,12412,0
2012-01-20,29.15,29.249,28.996,29.21,52833,0
2012-01-23,29.249,29.297,28.79,28.879,25182,0
2012-01-24,28.656,29.317,28.274,29.13,45351,0
2012-01-25,28.879,29.289,28.879,29.18,18037,0
2012-01-26,29.289,29.327,29.025,29.249,16493,0
2012-01-27,29.18,29.317,28.76,28.859,22456,0
2012-01-30,28.538,29.346,28.538,29.1,24550,0
2012-01-31,29.077,29.392,29.058,29.107,27562,0
2012-02-01,29.346,29.542,29.14,29.395,39658,0
2012-02-02,29.18,29.532,29.16,29.289,49705,0
2012-02-03,29.405,30.556,29.249,30.536,93029,0
2012-02-06,30.225,31.317,30.206,31.004,27451,0
2012-02-07,31.149,31.813,30.894,31.178,50450,0
2012-02-08,30.883,31.812,30.883,31.51,21273,0
2012-02-09,31.335,31.588,30.777,31.205,12469,0
2012-02-10,30.819,31.024,30.311,30.838,27595,0
2012-02-13,31.297,31.823,30.653,31.59,22902,0
2012-02-14,31.435,32.047,31.159,31.843,32179,0
2012-02-15,31.813,32.066,31.197,31.747,52711,0
2012-02-16,31.861,32.564,31.6,32.534,43800,0
2012-02-17,32.446,33.003,32.416,32.818,25453,0
2012-02-21,33.129,33.129,31.776,32.123,30773,0
2012-02-22,31.989,32.057,30.721,31.287,42990,0
2012-02-23,31.237,32.094,30.245,30.653,49489,0
2012-02-24,30.601,30.601,28.865,29.039,46158,0
2012-02-27,28.656,29.609,28.391,29.415,69206,0
2012-02-28,29.405,30.078,29.269,29.717,55287,0
2012-02-29,29.663,30.074,28.716,28.716,56165,0
2012-03-01,29.033,29.561,28.119,28.196,50622,0
2012-03-02,28.211,28.434,26.943,27.146,73957,0
2012-03-05,26.949,27.581,26.813,27.426,29887,0
2012-03-06,26.933,27.166,26.503,26.808,35593,0
2012-03-07,27.031,27.391,26.827,27.031,24300,0
2012-03-08,27.156,27.4,26.671,27.253,28291,0
2012-03-09,27.214,28.407,27.214,27.715,19549,0
2012-03-12,27.695,27.89,27.176,27.449,36126,0
2012-03-13,27.762,28.815,27.479,28.554,22934,0
2012-03-14,28.367,28.564,27.527,27.85,16850,0
2012-03-15,27.937,28.308,27.41,28.251,20278,0
2012-03-16,27.977,28.318,27.322,27.41,60871,0
2012-03-19,27.439,29.126,27.234,28.68,35013,0
2012-03-20,28.504,29.117,28.172,28.524,51485,0
2012-03-21,28.737,28.805,28.114,28.114,51070,0
2012-03-22,27.762,28.037,27.381,27.801,59988,0
2012-03-23,27.909,28.172,27.705,28.047,27568,0
2012-03-26,28.338,29.002,28.124,28.425,43005,0
2012-03-27,28.504,28.554,28.124,28.328,41800,0
2012-03-28,28.328,28.444,27.87,28.162,23500,0
2012-03-29,27.792,27.997,27.361,27.84,43614,0
2012-03-30,28.105,28.191,27.517,27.821,30036,0
2012-04-02,27.645,28.776,27.517,28.584,27902,0
2012-04-03,28.534,28.67,27.469,27.86,32468,0
2012-04-04,27.547,27.547,26.748,27.021,40266,0
2012-04-05,26.768,27.224,26.719,26.837,20531,0
2012-04-09,26.054,26.415,25.683,26.152,37360,0
2012-04-10,26.26,26.553,25.517,25.879,41864,0
2012-04-11,26.279,26.631,26.172,26.523,41565,0
2012-04-12,26.475,27.361,26.475,27.021,81009,0
2012-04-13,26.798,27.351,26.69,26.886,26619,0
2012-04-16,26.971,27.537,26.7,27.204,29700,0
2012-04-17,27.486,27.828,27.309,27.357,29418,0
2012-04-18,27.243,27.331,26.7,26.962,23042,0
2012-04-19,26.894,27.117,26.132,26.24,22107,0
2012-04-20,26.798,27.351,26.494,27.195,30861,0
2012-04-23,26.484,27.166,25.772,25.851,41182,0
2012-04-24,25.851,26.837,25.851,26.415,23615,0
2012-04-25,26.913,27.176,26.671,26.808,24311,0
2012-04-26,26.808,26.933,26.553,26.68,22129,0
2012-04-27,26.788,27.725,26.611,27.645,31982,0
2012-04-30,27.479,27.527,26.083,26.162,60858,0
2012-05-01,26.754,27.799,26.206,26.401,75008,0
2012-05-02,26.298,27.675,26.162,27.479,53336,0
2012-05-03,27.338,27.338,26.421,26.637,31668,0
2012-05-04,26.395,26.728,25.995,26.22,34403,0
2012-05-07,25.985,26.68,25.918,26.142,62133,0
2012-05-08,26.015,27.041,25.762,26.857,33007,0
2012-05-09,26.451,27.097,26.246,26.833,39223,0
2012-05-10,27.172,27.572,26.744,27.319,37805,0
2012-05-11,26.894,27.224,26.886,27.108,39464,0
2012-05-14,26.651,27.146,25.762,26.837,32201,0
2012-05-15,26.837,27.497,26.738,26.953,31242,0
2012-05-16,27.204,27.371,26.837,26.837,24443,0
2012-05-17,26.837,27.243,26.758,26.788,31558,0
2012-05-18,26.784,27.122,26.471,26.617,40016,0
2012-05-21,26.837,27.479,26.591,27.302,44865,0
2012-05-22,27.351,27.576,26.553,26.798,49341,0
2012-05-23,26.572,27.497,26.327,27.371,25550,0
2012-05-24,27.282,27.282,26.21,27.031,18366,0
2012-05-25,26.901,27.299,26.774,26.987,16078,0
2012-05-29,27.152,27.712,26.696,27.182,18286,0
2012-05-30,26.813,27.017,26.226,26.637,16916,0
2012-05-31,26.563,27.011,26.152,26.971,62344,0
2012-06-01,26.147,26.794,25.493,26.177,35516,0
2012-06-04,26.246,26.265,25.687,25.971,60794,0
2012-06-05,25.747,26.177,25.483,25.707,75534,0
2012-06-06,26.089,26.967,25.905,26.891,14662,0
2012-06-07,27.407,27.407,26.362,26.471,24862,0
2012-06-08,26.322,27.017,26.216,26.977,18181,0
2012-06-11,27.077,27.077,25.346,25.365,36921,0
2012-06-12,25.639,25.737,24.937,25.181,32670,0
2012-06-13,25.229,25.464,24.466,24.79,38626,0
2012-06-14,24.809,25.356,24.809,25.278,26922,0
2012-06-15,25.122,26.127,25.122,26.107,54806,0
2012-06-18,25.913,26.117,25.483,25.62,34678,0
2012-06-19,25.787,27.367,25.483,27.309,38182,0
2012-06-20,27.338,27.672,26.901,27.057,19271,0
2012-06-21,27.105,27.105,26.04,26.294,20432,0
2012-06-22,26.431,27.007,26.322,26.949,67751,0
2012-06-25,26.528,26.764,26.381,26.451,29563,0
2012-06-26,26.322,26.362,26.02,26.127,13134,0
2012-06-27,26.03,26.322,25.678,25.846,44247,0
2012-06-28,25.6,26,25.249,25.953,17641,0
2012-06-29,26.617,28.277,26.461,27.944,24810,0
2012-07-02,27.347,27.906,26.686,27.672,32495,0
2012-07-03,27.562,28.306,27.562,28.306,13200,0
2012-07-05,28.112,28.316,27.838,28.014,17581,0
2012-07-06,27.543,27.838,27.077,27.582,21060,0
2012-07-09,27.347,27.974,26.977,27.828,78306,0
2012-07-10,28.004,28.14,27.407,27.692,21677,0
2012-07-11,27.397,28.316,27.057,28.267,45051,0
2012-07-12,28.093,28.552,27.602,28.432,26394,0
2012-07-13,28.462,29.693,28.462,29.517,41998,0
2012-07-16,29.214,29.214,28.629,28.659,11878,0
2012-07-17,28.793,29.898,28.034,29.624,31661,0
2012-07-18,29.487,30.572,29.322,30.124,29717,0
2012-07-19,30.203,30.279,29.391,29.624,13134,0
2012-07-20,29.214,29.713,28.394,28.972,51927,0
2012-07-23,28.159,29.105,27.944,28.581,44506,0
2012-07-24,28.61,28.922,27.087,27.182,17394,0
2012-07-25,27.779,28.532,26.637,28.218,110896,0
2012-07-26,28.228,29.009,27.916,28.562,40697,0
2012-07-27,28.744,30.553,28.384,30.114,35479,0
2012-07-30,30.213,30.66,29.312,29.332,18619,0
2012-07-31,29.302,29.956,28.394,28.903,33561,0
2012-08-01,29.302,30.65,28.306,28.306,60708,0
2012-08-02,28.306,29.175,27.838,28.169,19060,0
2012-08-03,29.284,29.723,28.452,29.42,13011,0
2012-08-06,29.332,30.357,29.332,29.753,16898,0
2012-08-07,30.154,30.591,29.371,29.587,36997,0
2012-08-08,29.204,30.494,29.056,30.406,40831,0
2012-08-09,31.305,32.487,30.64,32.251,45453,0
2012-08-10,32.291,32.838,31.9,32.163,35497,0
2012-08-13,32.183,32.515,31.315,31.833,27003,0
2012-08-14,32.143,32.965,32.143,32.625,42539,0
2012-08-15,32.389,33.668,32.389,33.523,41703,0
2012-08-16,33.563,34.694,33.309,34.451,38058,0
2012-08-17,34.166,34.166,33.366,33.736,65738,0
2012-08-20,33.504,33.504,32.74,32.916,37587,0
2012-08-21,33.376,33.454,32.555,32.886,50888,0
2012-08-22,32.683,32.935,31.727,32.212,45573,0
2012-08-23,32.281,32.75,31.746,32.163,31024,0
2012-08-24,32.183,32.577,31.677,32.271,22988,0
2012-08-27,32.36,33.085,32.251,32.886,25261,0
2012-08-28,32.819,32.945,31.89,32.408,39612,0
2012-08-29,32.36,32.467,31.746,32.057,21634,0
2012-08-30,31.668,31.794,30.912,31.012,26240,0
2012-08-31,31.424,31.804,30.983,31.404,34538,0
2012-09-04,31.295,32.575,30.972,32.35,69510,0
2012-09-05,32.482,32.727,31.006,31.299,58106,0
2012-09-06,31.554,32.862,31.544,32.842,34235,0
2012-09-07,33.019,33.019,32.375,32.804,24536,0
2012-09-10,32.951,33.001,32.108,32.227,26329,0
2012-09-11,32.208,33.032,31.895,32.852,51411,0
2012-09-12,32.901,33.304,32.66,33.136,16175,0
2012-09-13,33.176,34.258,32.61,32.698,104307,0
2012-09-14,32.814,34.044,32.814,33.44,46860,0
2012-09-17,33.362,33.674,32.881,33.657,27824,0
2012-09-18,33.411,34.084,33.316,34.054,29670,0
2012-09-19,34.213,34.213,33.539,33.879,19779,0
2012-09-20,33.569,33.752,32.266,32.57,29675,0
2012-09-21,33.186,33.186,32.345,32.961,57236,0
2012-09-24,32.727,33.284,32.59,33.136,29476,0
2012-09-25,33.352,33.362,32.6,32.921,35327,0
2012-09-26,33.096,33.186,32.698,32.911,17593,0
2012-09-27,32.639,32.901,32.492,32.669,13450,0
2012-09-28,32.482,33.001,31.603,31.613,67794,0
2012-10-01,31.779,32.452,31.554,32.013,25760,0
2012-10-02,32.266,32.266,30.771,32.031,13867,0
2012-10-03,32.003,32.442,31.865,32.325,19040,0
2012-10-04,32.394,32.727,31.905,32.679,18473,0
2012-10-05,32.53,33.216,32.295,32.502,16800,0
2012-10-08,32.746,32.794,31.885,32.089,19199,0
2012-10-09,32.041,32.58,31.865,31.924,20977,0
2012-10-10,32.013,32.237,31.573,32.031,27886,0
2012-10-11,32.385,32.51,32.003,32.256,16994,0
2012-10-12,32.276,32.515,31.722,31.847,24723,0
2012-10-15,31.905,32.051,31.27,31.855,14125,0
2012-10-16,31.993,32.901,31.573,32.814,35148,0
2012-10-17,32.991,33.416,32.649,33.332,14441,0
2012-10-18,33.196,33.743,32.031,32.089,20991,0
2012-10-19,31.885,32.804,31.28,31.817,26369,0
2012-10-22,31.827,32.227,31.408,31.761,11696,0
2012-10-23,31.554,32.256,30.946,31.915,88067,0
2012-10-24,32.365,32.365,31.583,31.915,15965,0
2012-10-25,32.168,32.168,31.378,31.865,9274,0
2012-10-26,31.779,31.817,31.26,31.613,11093,0
2012-10-31,31.741,32.266,31.093,32.266,14072,0
2012-11-01,32.482,36.216,32.482,35.424,56480,0
2012-11-02,35.727,36.01,34.956,35.902,74396,0
2012-11-05,35.795,35.922,35.396,35.679,71261,0
2012-11-06,35.708,36.872,35.599,36.412,39645,0
2012-11-07,35.767,36.158,35.132,35.882,39752,0
2012-11-08,35.699,35.961,35.189,35.357,42857,0
2012-11-09,35.093,35.669,35.063,35.454,32684,0
2012-11-12,35.52,36.343,35.307,36.08,76700,0
2012-11-13,35.777,36.148,35.777,35.951,6012,0
2012-11-14,35.961,36.245,35.424,35.491,22909,0
2012-11-15,35.569,36.148,35.268,36.09,26349,0
2012-11-16,36.519,36.627,35.942,36.226,32022,0
2012-11-19,36.852,37.085,36.07,37.076,25990,0
2012-11-20,36.862,37.888,36.852,37.662,28081,0
2012-11-21,37.984,38.241,37.682,38.211,23621,0
2012-11-23,38.366,38.727,38.073,38.356,10415,0
2012-11-26,38.63,39.344,38.014,39.159,39383,0
2012-11-27,39.196,39.344,39.05,39.139,55881,0
2012-11-28,38.913,40.362,38.669,39.91,20545,0
2012-11-29,40.282,40.76,40.144,40.752,108236,0
2012-11-30,40.752,40.752,40.097,40.517,44671,0
2012-12-03,40.556,41.063,40.507,40.752,51938,0
2012-12-04,39.94,40.938,39.94,40.938,41192,0
2012-12-05,41.107,41.107,39.806,40.034,47042,0
2012-12-06,40.188,41.216,39.456,41.087,39649,0
2012-12-07,41.285,41.285,40.854,41.058,21428,0
2012-12-10,41.146,41.315,40.101,40.66,46743,0
2012-12-11,40.99,41.176,40.61,41.058,43900,0
2012-12-12,41.305,41.323,40.893,41.236,56944,0
2012-12-13,41.315,41.619,40.326,41.166,60835,0
2012-12-14,41.107,41.421,41.077,41.315,36014,0
2012-12-17,41.47,42.821,41.196,42.242,39518,0
2012-12-18,42.479,42.642,41.323,42.498,36165,0
2012-12-19,42.594,42.594,41.559,42.449,44697,0
2012-12-20,42.469,42.652,41.95,42.233,35179,0
2012-12-21,41.813,42.878,41.579,42.38,75621,0
2012-12-24,42.518,42.682,41,41.638,30408,0
2012-12-26,41.735,42.37,40.98,41.265,83742,0
2012-12-27,41.196,41.768,40.106,41.648,57147,0
2012-12-28,41.51,42.4,41.196,41.911,44334,0
2012-12-31,42.017,42.888,41.94,42.489,44297,0
2013-01-02,42.662,44.405,42.576,43.251,72921,0
2013-01-03,42.888,43.611,42.566,42.657,24203,0
2013-01-04,42.996,43.202,42.594,42.751,29248,0
2013-01-07,42.761,42.976,42.39,42.672,39410,0
2013-01-08,42.771,43.691,42.682,43.544,55644,0
2013-01-09,43.788,43.788,42.751,43.162,48165,0
2013-01-10,43.671,43.671,43.005,43.28,28593,0
2013-01-11,43.232,43.447,42.4,42.898,74192,0
2013-01-14,42.682,43.182,42.429,42.761,56688,0
2013-01-15,42.31,43.428,42.31,42.986,38516,0
2013-01-16,42.966,43.27,42.821,42.976,18169,0
2013-01-17,43.319,43.495,39.258,42.966,38051,0
2013-01-18,42.888,42.888,42.35,42.566,40287,0
2013-01-22,42.721,43.104,42.32,42.946,32703,0
2013-01-23,42.546,43.114,42.067,42.692,39483,0
2013-01-24,43.241,43.817,42.841,43.289,27487,0
2013-01-25,43.28,43.671,42.047,42.633,30653,0
2013-01-28,42.39,43.759,42.183,43.034,39894,0
2013-01-29,43.054,43.456,42.731,43.044,76002,0
2013-01-30,43.034,43.144,41.862,41.979,46338,0
2013-01-31,42.037,43.251,42.037,42.36,48033,0
2013-02-01,42.546,43.094,42.37,42.682,28524,0
2013-02-04,42.642,43.005,41.53,41.763,28493,0
2013-02-05,41.969,42.623,41.969,42.508,40759,0
2013-02-06,42.35,43.232,42.252,43.044,32450,0
2013-02-07,43.044,43.914,42.571,43.72,64462,0
2013-02-08,42.956,42.956,37.137,41.823,125579,0
2013-02-11,41.832,42.35,41.295,41.763,60813,0
2013-02-12,41.93,42.888,41.93,42.528,36798,0
2013-02-13,42.702,42.811,42.173,42.489,47133,0
2013-02-14,42.39,43.592,42.302,43.064,58743,0
2013-02-15,43.378,44.092,43.144,43.348,75741,0
2013-02-19,43.701,44.131,43.338,43.691,76212,0
2013-02-20,43.847,43.847,43.005,43.005,79529,0
2013-02-21,43.251,43.485,42.087,42.292,62745,0
2013-02-22,42.518,42.604,41.579,42.027,45729,0
2013-02-25,42.134,42.154,40.316,40.561,46128,0
2013-02-26,40.893,41.391,40.893,41.315,20653,0
2013-02-27,41.362,41.872,40.97,41.559,30894,0
2013-02-28,41.47,43.72,41.45,43.192,66298,0
2013-03-01,42.633,43.592,42.633,42.936,25925,0
2013-03-04,42.711,43.114,42.4,42.781,44432,0
2013-03-05,42.946,43.495,42.888,43.398,26879,0
2013-03-06,43.495,43.495,42.771,43.054,18736,0
2013-03-07,43.182,43.418,40.923,43.28,18795,0
2013-03-08,43.817,44.082,43.621,43.817,43351,0
2013-03-11,43.671,44.434,43.592,44.014,82473,0
2013-03-12,44.053,44.258,42.936,43.232,32516,0
2013-03-13,43.398,43.799,42.888,43.319,24419,0
2013-03-14,43.388,44.034,43.388,43.894,12654,0
2013-03-15,43.73,43.954,43.299,43.368,58166,0
2013-03-18,43.172,43.799,43.074,43.328,20051,0
2013-03-19,43.505,43.553,43.054,43.153,17239,0
2013-03-20,43.524,43.524,42.996,43.486,20886,0
2013-03-21,43.064,43.437,42.989,43.182,15715,0
2013-03-22,43.192,43.368,42.926,43.182,24542,0
2013-03-25,43.418,43.711,43.084,43.309,13350,0
2013-03-26,43.671,43.874,43.093,43.447,13231,0
2013-03-27,43.27,43.602,43.064,43.182,14968,0
2013-03-28,43.328,44.044,43.095,43.348,63349,0
2013-04-01,42.986,43.319,42.575,42.966,38925,0
2013-04-02,43.144,43.192,42.751,43.172,41611,0
2013-04-03,43.064,43.064,42.545,42.652,47163,0
2013-04-04,42.575,42.614,41.9,42.271,42618,0
2013-04-05,42.721,42.721,41.519,42.086,35334,0
2013-04-08,42.281,42.33,41.714,41.91,15133,0
2013-04-09,42.066,42.147,41.284,41.37,25393,0
2013-04-10,41.36,43.114,41.36,42.898,31225,0
2013-04-11,42.986,43.592,42.657,43.104,26321,0
2013-04-12,42.966,43.034,42.056,42.106,24946,0
2013-04-15,41.988,41.988,39.873,39.972,68494,0
2013-04-16,40.118,41.066,39.364,41.027,32009,0
2013-04-17,40.793,41.647,39.512,40.49,30385,0
2013-04-18,40.294,40.912,39.061,39.355,38032,0
2013-04-19,39.394,40.051,39.151,39.521,29861,0
2013-04-22,39.58,39.767,38.788,39.424,22748,0
2013-04-23,40.176,40.324,39.207,39.777,22746,0
2013-04-24,39.873,40.255,39.345,39.922,32141,0
2013-04-25,40.147,40.53,39.718,39.962,10990,0
2013-04-26,39.922,39.922,38.963,38.972,27356,0
2013-04-29,39.002,40.364,39.002,40.364,20182,0
2013-04-30,40.628,43.934,40.628,43.212,42341,0
2013-05-01,43.212,43.691,41.37,41.627,69537,0
2013-05-02,42.047,42.429,41.419,41.861,22121,0
2013-05-03,42.527,43.964,42.527,43.328,27726,0
2013-05-06,43.232,43.894,43.014,43.524,9207,0
2013-05-07,43.894,44.142,42.956,44.054,14555,0
2013-05-08,44.054,44.054,42.463,43.192,34873,0
2013-05-09,43.153,43.388,42.251,42.536,26370,0
2013-05-10,42.468,43.158,42.468,43.005,11470,0
2013-05-13,42.986,43.838,42.41,42.83,8196,0
2013-05-14,42.761,43.789,42.35,43.573,18881,0
2013-05-15,43.328,44.893,43.212,44.377,30631,0
2013-05-16,44.387,44.532,43.808,44.004,25650,0
2013-05-17,44.357,44.983,44.014,44.522,22440,0
2013-05-20,44.522,45.443,44.396,44.718,21381,0
2013-05-21,44.727,45.228,44.258,44.756,12703,0
2013-05-22,44.766,45.433,43.187,43.534,17838,0
2013-05-23,43.299,44.416,43.299,44.2,12119,0
2013-05-24,44.103,44.532,43.515,44.103,15347,0
2013-05-28,44.699,45.463,44.19,44.69,26694,0
2013-05-29,44.464,45.268,44.038,44.238,15028,0
2013-05-30,44.522,44.522,43.398,43.808,17898,0
2013-05-31,43.319,44.261,42.996,43.369,18412,0
2013-06-03,43.466,43.904,41.988,43.553,41538,0
2013-06-04,43.553,44.19,42.936,43.544,29583,0
2013-06-05,43.631,44.17,42.859,42.908,23402,0
2013-06-06,42.936,43.73,42.114,43.73,29146,0
2013-06-07,44.093,44.777,43.348,44.19,25690,0
2013-06-10,44.298,44.806,43.691,44.542,29954,0
2013-06-11,44.074,45.023,43.83,44.7,26687,0
2013-06-12,45.13,45.13,43.651,43.691,20043,0
2013-06-13,43.681,44.671,43.379,44.582,7907,0
2013-06-14,44.388,44.631,42.898,42.908,17139,0
2013-06-17,43.338,43.77,42.554,43.093,24507,0
2013-06-18,43.093,43.553,42.79,43.083,26449,0
2013-06-19,43.093,43.437,42.016,42.142,20648,0
2013-06-20,41.664,42.936,41.212,42.527,28893,0
2013-06-21,42.77,43.681,42.564,42.641,60837,0
2013-06-24,42.379,43.111,41.87,42.29,16079,0
2013-06-25,42.81,43.222,41.645,42.651,22510,0
2013-06-26,42.878,43.408,41.448,42.339,15619,0
2013-06-27,42.71,44.024,41.703,43.76,21532,0
2013-06-28,43.554,43.995,42.005,42.308,151983,0
2013-07-01,42.379,44.024,41.596,43.77,12101,0
2013-07-02,43.77,43.885,42.016,42.976,37388,0
2013-07-03,42.641,43.348,42.641,43.123,2938,0
2013-07-05,44.024,44.454,43.573,43.73,12182,0
2013-07-08,43.72,44.308,42.691,43.935,11450,0
2013-07-09,44.054,44.507,43.289,44.064,26260,0
2013-07-10,43.905,44.074,43.73,43.875,16977,0
2013-07-11,44.259,44.259,43.755,43.965,18920,0
2013-07-12,43.945,44.308,43.711,43.856,16581,0
2013-07-15,43.935,44.259,43.935,44.22,11679,0
2013-07-16,44.308,44.436,44.024,44.269,15502,0
2013-07-17,44.445,44.896,43.828,44.896,23718,0
2013-07-18,45.052,46.579,45.052,45.836,33193,0
2013-07-19,45.826,46.589,45.796,46.267,10704,0
2013-07-22,46.267,46.555,45.953,46.522,11499,0
2013-07-23,46.619,46.921,46.129,46.786,15309,0
2013-07-24,46.911,46.911,45.991,46.199,12515,0
2013-07-25,46.297,46.872,46.277,46.777,17116,0
2013-07-26,46.569,46.569,45.914,45.933,10665,0
2013-07-29,45.648,45.881,44.984,45.15,16946,0
2013-07-30,45.405,45.658,44.846,45.444,18365,0
2013-07-31,45.494,46.257,45.386,45.524,8339,0
2013-08-01,46.327,46.532,46.247,46.484,8690,0
2013-08-02,46.327,46.609,45.553,45.991,29127,0
2013-08-05,45.886,46.718,44.964,45.317,40963,0
2013-08-06,43.251,43.251,38.337,39.85,126889,0
2013-08-07,40.352,45.914,40.352,42.603,54939,0
2013-08-08,42.78,44.436,42.544,42.603,23592,0
2013-08-09,42.603,42.926,41.618,41.635,22168,0
2013-08-12,41.547,42.448,41.547,42.006,32351,0
2013-08-13,42.181,42.428,41.625,41.967,33931,0
2013-08-14,41.938,42.478,41.374,41.664,32359,0
2013-08-15,41.586,41.821,41.398,41.693,44584,0
2013-08-16,41.791,42.28,41.498,41.596,31519,0
2013-08-19,41.879,42.065,41.312,41.468,26705,0
2013-08-20,41.713,42.535,41.538,41.693,19236,0
2013-08-21,41.751,42.307,41.733,41.83,39783,0
2013-08-22,41.86,43.073,41.821,42.458,7326,0
2013-08-23,42.497,43.033,42.478,42.878,15209,0
2013-08-26,42.936,43.398,42.458,42.72,28628,0
2013-08-27,42.349,43.524,41.85,41.996,37193,0
2013-08-28,42.133,42.478,41.821,42.24,28923,0
2013-08-29,42.27,42.936,41.84,42.006,21581,0
2013-08-30,42.123,42.622,41.329,41.575,59027,0
2013-09-03,42.046,43.329,41.073,41.576,15390,0
2013-09-04,41.606,42.172,41.093,41.596,37033,0
2013-09-05,41.86,42.565,41.635,42.281,26143,0
2013-09-06,42.468,42.86,41.528,42.106,18565,0
2013-09-09,42.409,42.831,42.153,42.623,25848,0
2013-09-10,42.996,44.006,42.379,43.79,14750,0
2013-09-11,43.819,44.006,42.662,43.064,18423,0
2013-09-12,42.575,43.703,41.957,42.399,37174,0
2013-09-13,42.536,43.173,42.212,43.054,19198,0
2013-09-16,43.507,43.673,43.054,43.429,33297,0
2013-09-17,43.594,44.34,43.329,44.036,22022,0
2013-09-18,44.192,45.467,43.673,44.868,32521,0
2013-09-19,44.987,45.417,43.996,44.868,19122,0
2013-09-20,44.987,45.859,44.476,45.388,42355,0
2013-09-23,45.222,45.859,45.036,45.143,21290,0
2013-09-24,45.348,45.749,44.623,45.368,16530,0
2013-09-25,45.368,46.122,45.153,45.3,29487,0
2013-09-26,45.309,45.378,44.643,44.907,15203,0
2013-09-27,44.448,45.447,44.085,44.868,20305,0
2013-09-30,44.506,45.154,44.496,44.859,24534,0
2013-10-01,44.838,44.888,44.467,44.878,25069,0
2013-10-02,44.613,45.075,44.105,44.251,36085,0
2013-10-03,44.29,44.73,43.183,44.496,24998,0
2013-10-04,44.38,45.556,44.38,44.711,10408,0
2013-10-07,44.35,44.35,43.497,43.594,18200,0
2013-10-08,43.78,43.819,42.614,42.86,28467,0
2013-10-09,43.064,43.429,42.497,43.006,27957,0
2013-10-10,43.536,44.105,43.124,44.095,16733,0
2013-10-11,44.085,45.759,43.742,45.661,22855,0
2013-10-14,45.417,46.77,44.967,46.408,19486,0
2013-10-15,46.32,46.721,45.437,45.632,13162,0
2013-10-16,45.984,46.31,45.398,45.879,12848,0
2013-10-17,45.575,46.073,45.447,45.769,13367,0
2013-10-18,45.819,46.77,45.477,46.526,28829,0
2013-10-21,46.652,47.024,45.006,46.994,21224,0
2013-10-22,47.034,47.034,46.349,46.583,24795,0
2013-10-23,46.418,47.024,46.27,46.945,16937,0
2013-10-24,47.034,47.034,46.142,46.564,23671,0
2013-10-25,46.75,47.515,46.506,47.438,15713,0
2013-10-28,47.319,47.495,46.935,47.369,9182,0
2013-10-29,46.799,47.172,46.389,46.945,15815,0
2013-10-30,46.974,47.289,46.152,46.478,13162,0
2013-10-31,46.312,46.635,45.721,45.85,23655,0
2013-11-01,43.713,46.458,43.713,45.407,40100,0
2013-11-04,45.467,46.955,45.241,46.76,37546,0
2013-11-05,48.005,49.004,45.966,46.468,29325,0
2013-11-06,46.652,47.838,45.396,45.749,16980,0
2013-11-07,46.132,46.428,44.231,44.438,11847,0
2013-11-08,44.505,45.575,44.505,44.759,14488,0
2013-11-11,44.759,45.251,44.35,44.584,58770,0
2013-11-12,44.544,44.693,41.943,42.879,74701,0
2013-11-13,42.692,43.099,42.046,42.545,47350,0
2013-11-14,42.389,43.242,42.389,43.015,11223,0
2013-11-15,42.947,44.105,42.702,43.829,24589,0
2013-11-18,44.124,44.231,42.879,42.927,14795,0
2013-11-19,42.821,43.762,42.153,42.507,30304,0
2013-11-20,42.711,42.721,41.996,42.389,15984,0
2013-11-21,42.418,43.163,41.996,42.87,19692,0
2013-11-22,42.614,43.458,42.614,43.054,22448,0
2013-11-25,43.467,44.663,43.025,44.182,11529,0
2013-11-26,43.857,44.967,43.857,44.788,19999,0
2013-11-27,44.917,45.281,44.584,45.153,16937,0
2013-11-29,45.529,46.136,45.311,45.967,10751,0
2013-12-02,45.947,46.458,43.623,43.809,10815,0
2013-12-03,43.653,44.457,43.054,43.271,20699,0
2013-12-04,43.034,43.742,42.741,43.074,14265,0
2013-12-05,43.054,43.233,41.888,42.468,11292,0
2013-12-06,42.781,43.742,42.24,43.555,15499,0
2013-12-09,43.359,44.242,42.623,43.419,29162,0
2013-12-10,42.888,43.329,42.791,43.223,20903,0
2013-12-11,43.262,43.429,41.956,42.201,51390,0
2013-12-12,42.642,44.75,42.359,44.37,31812,0
2013-12-13,44.585,44.799,44.183,44.203,19067,0
2013-12-16,44.486,45.751,44.36,45.39,19270,0
2013-12-17,45.439,45.469,44.797,45.144,7135,0
2013-12-18,45.34,45.84,44.067,45.39,37217,0
2013-12-19,45.33,45.509,44.389,45.273,14785,0
2013-12-20,45.429,46.025,45.173,45.673,66988,0
2013-12-23,45.741,46.065,45.37,45.791,22227,0
2013-12-24,45.801,46.879,45.076,46.528,21415,0
2013-12-26,46.879,47.302,46.351,46.595,21311,0
2013-12-27,46.763,47.116,45.996,46.292,14785,0
2013-12-30,46.292,46.565,45.683,46.025,29365,0
2013-12-31,45.938,46.539,45.683,46.381,24675,0
2014-01-02,46.312,46.391,45.243,45.409,20634,0
2014-01-03,45.439,46.134,45.33,45.84,9096,0
2014-01-06,46.045,46.094,44.928,45.163,13153,0
2014-01-07,45.193,45.558,44.634,45.134,18948,0
2014-01-08,45.203,45.673,44.193,44.849,30589,0
2014-01-09,45.017,45.489,44.223,44.703,14071,0
2014-01-10,44.819,45.273,44.145,45.273,21210,0
2014-01-13,45.311,45.33,43.399,44.525,20187,0
2014-01-14,44.614,44.77,43.82,44.76,12746,0
2014-01-15,44.731,44.928,44.067,44.712,12905,0
2014-01-16,44.614,45.213,43.967,44.722,16619,0
2014-01-17,44.799,45.429,43.897,44.067,16619,0
2014-01-21,44.223,45.213,44.223,44.849,21922,0
2014-01-22,44.76,44.988,44.35,44.928,21717,0
2014-01-23,44.78,45.519,44.78,45.163,45488,0
2014-01-24,44.419,44.77,43.173,43.555,34771,0
2014-01-27,43.752,43.81,42.711,43.134,28957,0
2014-01-28,43.262,43.329,42.926,43.281,26868,0
2014-01-29,42.956,43.858,42.075,42.339,22432,0
2014-01-30,42.781,43.722,42.181,43.438,30080,0
2014-01-31,42.585,42.721,42.085,42.231,34158,0
2014-02-03,42.329,42.329,39.836,40.21,51034,0
2014-02-04,40.701,40.701,39.318,40.22,43373,0
2014-02-05,42.133,42.133,39.683,39.956,38885,0
2014-02-06,40.269,40.849,39.817,39.986,27389,0
2014-02-07,40.369,40.908,39.367,40.259,29375,0
2014-02-10,40.505,40.584,39.976,40.18,38019,0
2014-02-11,40.369,41.74,40.075,41.261,19067,0
2014-02-12,41.496,41.82,41.132,41.585,16023,0
2014-02-13,41.212,43.271,40.76,42.309,15966,0
2014-02-14,42.575,42.89,42.105,42.652,19720,0
2014-02-18,42.369,44.518,42.28,42.672,25472,0
2014-02-19,42.399,42.869,41.849,42.105,26071,0
2014-02-20,42.359,43.604,42.161,43.094,21038,0
2014-02-21,43.429,43.429,41.416,41.78,58234,0
2014-02-24,41.78,42.555,41.369,42.349,28578,0
2014-02-25,42.389,43.233,42.015,42.83,20724,0
2014-02-26,42.662,43.937,42.633,43.281,19327,0
2014-02-27,43.104,44.173,43.104,44.155,27659,0
2014-02-28,45.086,45.721,44.467,45.596,37510,0
2014-03-03,45.027,45.558,43.887,43.897,27528,0
2014-03-04,44.604,46.45,44.33,45.821,49204,0
2014-03-05,45.83,45.83,44.869,45.173,28549,0
2014-03-06,45.144,46.332,45.144,46.194,20169,0
2014-03-07,46.341,47.479,46.232,46.595,22490,0
2014-03-10,46.292,46.749,45.409,45.996,29984,0
2014-03-11,45.644,46.154,44.624,45.066,25249,0
2014-03-12,44.869,45.624,44.243,45.429,24102,0
2014-03-13,45.624,46.125,45.144,45.203,42429,0
2014-03-14,45.243,46.066,44.585,45.596,30080,0
2014-03-17,45.751,46.224,45.154,45.987,24179,0
2014-03-18,46.233,46.372,45.459,46.323,19613,0
2014-03-19,46.233,46.323,45.253,45.449,15710,0
2014-03-20,45.233,46.313,45.213,45.429,23347,0
2014-03-21,45.479,46.204,44.31,45.558,49854,0
2014-03-24,45.066,45.781,44.664,45.409,27971,0
2014-03-25,45.811,46.131,44.75,45.509,23914,0
2014-03-26,45.293,46.036,44.978,45.173,46363,0
2014-03-27,45.066,45.549,44.712,45.173,20522,0
2014-03-28,45.39,46.224,45.007,45.046,16483,0
2014-03-31,45.489,46.626,45.35,45.977,32173,0
2014-04-01,46.165,46.978,45.974,46.784,21030,0
2014-04-02,46.968,47.323,46.352,47.166,25605,0
2014-04-03,47.206,47.343,46.705,47.008,21429,0
2014-04-04,47.49,47.549,46.812,47.087,65906,0
2014-04-07,47.107,47.265,46.017,46.744,40630,0
2014-04-08,46.939,47.704,46.939,47.442,35655,0
2014-04-09,47.618,47.951,47.372,47.833,21634,0
2014-04-10,47.891,48.236,47.53,47.724,54044,0
2014-04-11,47.813,48.325,47.226,47.823,36915,0
2014-04-14,47.724,48.471,46.831,47.274,27317,0
2014-04-15,47.471,47.675,46.471,47.048,29312,0
2014-04-16,47.559,47.734,46.889,47.461,22813,0
2014-04-17,47.461,48.325,46.725,48.295,30470,0
2014-04-21,48.404,48.404,47.588,48.088,22609,0
2014-04-22,48.776,49.021,48.097,48.716,20854,0
2014-04-23,48.557,49.059,48.335,48.404,43403,0
2014-04-24,48.815,48.854,48.01,48.167,29269,0
2014-04-25,47.873,48.518,46.744,47.226,25246,0
2014-04-28,47.628,47.667,46.135,46.958,21199,0
2014-04-29,46.774,47.038,45.987,46.243,21455,0
2014-04-30,46.253,46.566,45.549,46.471,27984,0
2014-05-01,45.539,46.253,44.889,45.761,40170,0
2014-05-02,46.086,46.252,45.243,45.911,45159,0
2014-05-05,44.409,45.911,44.163,45.37,83529,0
2014-05-06,44.988,46.135,44.918,45.409,63881,0
2014-05-07,45.499,45.586,43.986,45.253,30105,0
2014-05-08,45.35,45.771,44.506,44.76,30374,0
2014-05-09,44.664,45.977,44.32,45.831,65412,0
2014-05-12,46.056,48.878,45.683,48.471,51970,0
2014-05-13,48.577,48.617,47.843,48.216,40592,0
2014-05-14,48.677,48.677,47.313,47.843,69063,0
2014-05-15,47.471,47.648,45.781,46.224,31630,0
2014-05-16,46.145,46.889,45.243,46.793,24209,0
2014-05-19,46.812,47.588,46.793,47.372,21376,0
2014-05-20,47.058,47.058,44.978,45.479,35676,0
2014-05-21,45.449,46.764,45.105,46.695,36438,0
2014-05-22,46.715,47.442,46.323,47.107,24813,0
2014-05-23,47.216,48.557,47.216,48.51,31442,0
2014-05-27,49.07,51.758,49.07,51.436,51335,0
2014-05-28,51.436,51.502,50.276,51.152,54588,0
2014-05-29,51.054,51.109,50.245,50.748,24936,0
2014-05-30,50.895,51.396,49.855,50.13,27933,0
2014-06-02,50.237,51.436,48.796,49.61,31201,0
2014-06-03,49.964,50.13,48.844,49.267,19278,0
2014-06-04,49.148,50.106,48.422,50.081,32462,0
2014-06-05,50.375,51.397,49.984,51.22,48122,0
2014-06-06,51.651,52.821,51.651,52.37,46091,0
2014-06-09,52.409,53.45,52.379,53.017,26457,0
2014-06-10,53.411,53.694,52.928,53.598,19961,0
2014-06-11,53.664,53.664,52.035,52.272,16407,0
2014-06-12,52.193,52.193,50.385,50.739,32257,0
2014-06-13,51.055,51.437,50.013,51.19,44532,0
2014-06-16,51.367,51.367,50.19,51.2,33026,0
2014-06-17,50.946,51.681,50.946,51.289,15742,0
2014-06-18,48.304,51.543,48.304,50.926,38542,0
2014-06-19,50.759,51.937,50.759,51.593,22038,0
2014-06-20,51.338,52.045,51.338,51.908,44938,0
2014-06-23,51.799,51.859,51.114,51.651,12818,0
2014-06-24,51.721,52.302,51.721,51.977,51415,0
2014-06-25,51.641,52.173,51.289,52.084,31881,0
2014-06-26,51.957,52.409,50.966,51.259,20177,0
2014-06-27,50.759,53.606,50.759,53.232,93159,0
2014-06-30,52.918,53.321,52.242,53.146,24452,0
2014-07-01,53.548,54.814,53.321,54.726,51991,0
2014-07-02,54.736,55.246,54.619,54.863,39308,0
2014-07-03,55.393,55.679,54.579,55.433,17060,0
2014-07-07,55.197,55.699,54.176,54.355,29723,0
2014-07-08,54.176,54.431,53.175,53.479,22318,0
2014-07-09,53.654,53.95,52.703,52.958,17233,0
2014-07-10,52.282,52.282,51.005,51.464,20585,0
2014-07-11,51.18,51.259,50.338,50.532,27398,0
2014-07-14,50.966,51.269,50.532,50.709,23979,0
2014-07-15,50.621,51.417,49.875,50.829,27847,0
2014-07-16,51.124,51.397,50.272,51.005,23824,0
2014-07-17,50.876,51.259,49.031,49.218,26351,0
2014-07-18,49.011,49.835,48.726,49.658,37145,0
2014-07-21,49.316,49.57,48.952,49.52,11259,0
2014-07-22,50.013,50.415,49.09,50.2,17391,0
2014-07-23,50.081,50.493,49.55,50.081,18657,0
2014-07-24,49.895,51.171,49.658,49.875,28492,0
2014-07-25,49.355,49.707,48.374,48.617,31288,0
2014-07-28,48.577,49.1,47.568,48.518,18665,0
2014-07-29,48.344,48.811,47.282,47.411,70235,0
2014-07-30,47.568,47.867,47.273,47.587,36908,0
2014-07-31,46.791,47.627,45.398,45.809,45579,0
2014-08-01,45.809,46.39,45.319,46.054,78304,0
2014-08-04,46.054,49.316,45.556,47.989,99910,0
2014-08-05,47.881,48.893,46.987,48.518,47850,0
2014-08-06,48.205,49.09,47.989,48.607,33218,0
2014-08-07,48.617,48.982,48.412,48.844,21415,0
2014-08-08,48.972,50.267,48.687,50.091,22674,0
2014-08-11,50.572,51.947,50.464,51.269,39824,0
2014-08-12,50.936,51.427,50.233,51.171,37780,0
2014-08-13,51.455,51.815,50.966,51.474,18931,0
2014-08-14,51.328,51.908,50.508,51.19,39588,0
2014-08-15,52.045,52.045,50.296,51.543,54385,0
2014-08-18,51.493,53.704,51.357,52.968,35168,0
2014-08-19,53.184,53.832,51.879,52.213,31393,0
2014-08-20,51.769,52.693,51.308,51.543,32971,0
2014-08-21,51.631,52.045,50.375,51.563,23817,0
2014-08-22,51.249,52.035,50.779,51.483,44272,0
2014-08-25,51.603,52.447,51.603,52.153,11120,0
2014-08-26,52.193,52.782,52.143,52.467,17036,0
2014-08-27,52.723,53.194,52.312,52.535,24142,0
2014-08-28,52.516,52.713,51.289,51.289,18509,0
2014-08-29,51.407,52.227,51.23,51.513,13410,0
2014-09-02,51.879,52.535,50.228,52.035,22859,0
2014-09-03,52.438,52.821,51.21,51.357,13559,0
2014-09-04,51.779,51.779,50.728,50.866,27749,0
2014-09-05,50.669,52.084,50.409,51.631,27541,0
2014-09-08,51.279,52.37,48.804,51.75,18299,0
2014-09-09,51.377,51.927,50.08,50.818,44999,0
2014-09-10,50.678,51.447,49.834,50.14,32773,0
2014-09-11,49.667,51.483,49.411,51.171,23302,0
2014-09-12,51.004,51.318,49.236,49.382,19344,0
2014-09-15,48.744,49.275,47.761,48.213,36804,0
2014-09-16,47.86,49.098,47.86,48.714,12490,0
2014-09-17,48.625,49.304,48.075,48.154,20220,0
2014-09-18,48.252,49.353,47.888,48.605,16078,0
2014-09-19,48.605,48.605,47.477,48.213,41065,0
2014-09-22,48.154,48.292,47.212,47.536,20011,0
2014-09-23,47.192,47.81,46.16,46.553,23807,0
2014-09-24,46.553,47.222,46.1,46.543,45802,0
2014-09-25,45.982,46.504,45.865,46.09,28471,0
2014-09-26,46.562,46.72,45.992,46.456,41136,0
2014-09-29,45.992,47.044,45.865,46.621,26116,0
2014-09-30,46.729,46.885,45.127,45.137,31824,0
2014-10-01,45.247,45.247,43.841,44.224,36711,0
2014-10-02,44.174,45.875,44.146,45.374,59850,0
2014-10-03,45.785,46.446,44.842,44.971,30246,0
2014-10-06,45.197,46.229,44.941,45.108,27658,0
2014-10-07,45.01,45.049,43.802,44.194,38039,0
2014-10-08,43.968,44.744,43.968,44.441,56149,0
2014-10-09,44.293,45.628,43.242,43.497,30046,0
2014-10-10,43.31,43.918,43.044,43.203,69542,0
2014-10-13,43.262,43.978,43.134,43.29,70017,0
2014-10-14,43.859,45.207,43.242,44.441,64734,0
2014-10-15,43.998,46.69,43.233,46.387,41689,0
2014-10-16,45.523,47.79,45.523,47.074,25981,0
2014-10-17,47.78,47.78,45.59,45.647,46756,0
2014-10-20,45.552,46.494,45.394,46.436,31575,0
2014-10-21,46.749,47.555,46.012,46.866,21681,0
2014-10-22,47.152,47.152,43.998,45.855,24929,0
2014-10-23,46.446,47.309,46.18,46.68,39698,0
2014-10-24,46.71,47.448,46.229,47.369,21344,0
2014-10-27,46.798,47.938,46.476,47.545,24290,0
2014-10-28,47.967,50.856,47.967,50.639,37043,0
2014-10-29,50.08,51.024,49.509,50.13,35015,0
2014-10-30,49.745,52.183,49.146,52.045,39888,0
2014-10-31,52.074,53.332,51.997,53.147,51882,0
2014-11-03,52.909,53.461,50.62,52.535,36583,0
2014-11-04,50.11,52.065,49.824,51.573,40367,0
2014-11-05,51.819,53.394,49.392,51.573,43433,0
2014-11-06,51.455,53.137,50.808,52.045,24339,0
2014-11-07,52.183,52.183,51.308,51.563,23345,0
2014-11-10,51.769,52.605,51.113,52.605,26542,0
2014-11-11,52.252,52.634,50.984,51.533,32240,0
2014-11-12,51.171,52.753,49.736,52.565,30617,0
2014-11-13,52.457,52.762,50.905,50.905,18167,0
2014-11-14,48.42,51.143,48.42,50.778,13433,0
2014-11-17,50.778,50.778,49.864,50.09,13721,0
2014-11-18,50.17,50.531,49.697,50.042,18198,0
2014-11-19,49.736,51.237,47.898,48.075,51272,0
2014-11-20,48.067,48.724,47.671,48.401,41707,0
2014-11-21,49.265,49.265,44.961,47.555,47296,0
2014-11-24,47.565,48.473,46.955,47.359,50390,0
2014-11-25,47.604,48.188,47.044,47.378,39475,0
2014-11-26,47.408,48.871,46.915,47.054,42435,0
2014-11-28,46.759,46.885,45.493,45.543,20332,0
2014-12-01,45.619,47.172,44.607,45.306,53365,0
2014-12-02,45.049,46.66,44.612,46.15,34604,0
2014-12-03,47.025,47.575,45.992,47.025,16583,0
2014-12-04,46.886,48.547,46.543,48.176,31741,0
2014-12-05,48.009,50.153,47.94,49.179,37101,0
2014-12-08,49.788,50.663,47.34,47.605,37988,0
2014-12-09,46.975,49.414,46.553,49.278,22207,0
2014-12-10,48.962,48.962,46.71,47.183,19598,0
2014-12-11,47.33,48.716,47.07,47.595,18706,0
2014-12-12,46.906,48.225,46.862,46.985,16515,0
2014-12-15,47.429,47.801,46.553,46.641,17999,0
2014-12-16,46.66,49.071,45.442,46.318,53573,0
2014-12-17,46.318,47.595,45.775,47.035,72426,0
2014-12-18,47.722,48.657,47.075,48.577,22109,0
2014-12-19,48.324,49.031,47.537,47.959,53664,0
2014-12-22,48.284,48.547,47.409,47.959,14945,0
2014-12-23,48.009,48.215,47.791,48.059,27771,0
2014-12-24,48.166,48.834,47.409,48.462,12034,0
2014-12-26,48.627,49.12,48.393,48.825,17850,0
2014-12-29,48.491,49.788,47.969,48.146,27384,0
2014-12-30,48.244,48.254,47.969,48.205,15037,0
2014-12-31,48.235,48.374,47.517,47.762,22710,0
2015-01-02,47.92,47.92,46.591,47.243,14975,0
2015-01-05,47.831,47.831,45.522,45.982,28325,0
2015-01-06,46.436,48.854,46.436,48.059,31820,0
2015-01-07,48.344,48.344,47.223,47.89,16948,0
2015-01-08,48.274,48.637,47.31,48.567,18846,0
2015-01-09,48.412,49.001,47.541,47.999,21397,0
2015-01-12,48.116,48.116,47.015,47.389,19194,0
2015-01-13,48.077,48.577,47.3,48.264,37713,0
2015-01-14,48.547,48.547,46.268,47.635,17760,0
2015-01-15,46.867,47.95,46.031,47.065,24669,0
2015-01-16,47.163,48.839,45.6,48.205,44734,0
2015-01-20,48.647,49.409,48.176,48.274,35464,0
2015-01-21,48.383,49.748,47.95,49.278,74886,0
2015-01-22,49.414,50.203,49.189,49.512,91451,0
2015-01-23,49.502,50.378,48.854,49.788,25121,0
2015-01-26,50.319,50.398,49.414,49.748,41311,0
2015-01-27,49.179,49.607,48.039,48.215,22394,0
2015-01-28,47.801,47.969,46.77,46.965,27524,0
2015-01-29,46.975,49.061,46.946,49.061,31447,0
2015-01-30,48.518,49.748,46.446,46.621,33363,0
2015-02-02,46.73,48.195,46.611,48.195,26631,0
2015-02-03,48.186,50.752,48.068,50.299,26804,0
2015-02-04,49.817,50.486,48.577,48.696,19507,0
2015-02-05,49.149,49.66,48.617,49.641,29028,0
2015-02-06,49.346,50.005,49.219,49.336,18697,0
2015-02-09,49.473,50.088,48.587,48.706,22317,0
2015-02-10,48.677,49.239,48.587,48.903,11441,0
2015-02-11,48.883,49.071,47.831,48.284,18957,0
2015-02-12,48.577,48.854,47.89,48.334,29902,0
2015-02-13,48.334,48.933,47.861,48.393,14730,0
2015-02-17,48.205,48.363,47.585,48.225,15745,0
2015-02-18,48.412,48.647,47.841,48.528,12961,0
2015-02-19,48.126,48.736,47.841,48.244,16976,0
2015-02-20,48.235,48.726,48.186,48.412,70323,0
2015-02-23,48.166,49.336,47.585,48.51,15148,0
2015-02-24,48.422,49.169,48.422,48.913,17797,0
2015-02-25,48.913,49.199,48.491,48.657,27524,0
2015-02-26,48.344,49.375,48.344,49.081,21177,0
2015-02-27,48.726,49.268,48.186,48.205,31681,0
2015-03-02,48.146,49.199,48.146,48.491,18304,0
2015-03-03,51.137,51.137,46.631,46.7,50947,0
2015-03-04,45.765,45.765,38.52,38.55,238567,0
2015-03-05,38.921,39.215,36.787,37.201,163314,0
2015-03-06,36.817,37.466,36.386,36.601,167078,0
2015-03-09,37.693,39.64,36.631,38.961,144909,0
2015-03-10,38.156,39.345,37.368,39.207,56438,0
2015-03-11,40.555,43.075,40.555,42.476,140699,0
2015-03-12,42.092,44.296,42.092,44.217,116929,0
2015-03-13,44.031,44.642,43.558,43.941,72230,0
2015-03-16,44.817,46.325,43.627,44.197,143747,0
2015-03-17,44.021,46.483,43.901,44.642,98133,0
2015-03-18,44.632,45.035,43.587,44.976,65016,0
2015-03-19,44.602,45.478,44.395,44.787,44800,0
2015-03-20,44.897,45.272,44.296,44.837,77513,0
2015-03-23,44.897,46.127,44.622,45.232,79848,0
2015-03-24,44.986,45.548,44.277,45.025,57297,0
2015-03-25,44.807,45.617,44.758,45.222,72635,0
2015-03-26,44.867,45.478,44.847,44.936,41143,0
2015-03-27,45.113,45.792,44.877,45.635,42058,0
2015-03-30,45.329,46.403,44.867,45.468,86756,0
2015-03-31,45.035,47.033,45.035,46.738,71884,0
2015-04-01,45.518,45.882,43.431,45.713,135112,0
2015-04-02,45.379,47.221,45.349,46.453,54045,0
2015-04-06,46.048,46.255,45.31,45.587,44496,0
2015-04-07,45.577,45.617,44.956,45.301,74021,0
2015-04-08,45.084,45.607,44.672,45.232,66032,0
2015-04-09,44.787,45.379,43.996,44.296,41380,0
2015-04-10,44.296,44.415,44.119,44.296,38503,0
2015-04-13,44.119,44.346,44.11,44.207,58413,0
2015-04-14,44.296,44.572,43.951,44.227,26921,0
2015-04-15,43.881,45.329,43.881,44.887,46517,0
2015-04-16,44.692,44.857,44.001,44.71,35521,0
2015-04-17,44.296,44.296,43.647,44.09,67962,0
2015-04-20,44.167,45.084,43.558,44.522,44169,0
2015-04-21,44.602,45.064,44.208,44.602,34864,0
2015-04-22,44.602,45.094,44.1,44.562,22140,0
2015-04-23,44.701,44.887,44.09,44.493,30985,0
2015-04-24,44.692,44.867,44.366,44.622,27895,0
2015-04-27,44.847,45.359,43.677,44.081,48154,0
2015-04-28,44.227,45.762,44.187,44.512,55294,0
2015-04-29,44.247,44.562,43.627,44.306,39722,0
2015-04-30,43.901,44.011,41.451,42.062,58210,0
2015-05-01,42.112,42.632,41.461,41.491,56178,0
2015-05-04,42.062,42.652,41.698,42.022,47442,0
2015-05-05,42.248,42.426,40.546,40.822,63798,0
2015-05-06,38.194,43.263,38.194,41.116,89541,0
2015-05-07,40.852,42.112,40.107,40.911,61686,0
2015-05-08,41.352,41.461,40.486,41.305,72128,0
2015-05-11,41.096,42.288,41.096,41.756,45207,0
2015-05-12,41.737,41.806,40.457,41.491,43865,0
2015-05-13,41.471,41.934,40.526,41.295,102605,0
2015-05-14,41.61,41.649,40.822,41.333,52418,0
2015-05-15,41.126,41.126,40.37,40.655,42884,0
2015-05-18,40.33,40.882,40.075,40.16,41346,0
2015-05-19,40.438,40.438,39.16,39.611,88891,0
2015-05-20,39.71,40.075,39.14,39.374,48458,0
2015-05-21,39.235,40.19,39.235,39.591,48762,0
2015-05-22,39.571,39.966,39.434,39.493,57397,0
2015-05-26,39.275,39.441,38.794,38.97,87802,0
2015-05-27,39.189,39.335,38.331,39.01,89906,0
2015-05-28,38.616,39.15,38.549,38.912,50165,0
2015-05-29,38.774,38.774,37.405,37.553,46833,0
2015-06-01,38.214,38.214,36.954,37.12,76380,0
2015-06-02,37.061,38.233,37.022,37.16,61297,0
2015-06-03,37.376,38.34,37.12,37.976,41753,0
2015-06-04,38.155,38.606,37.632,37.947,51911,0
2015-06-05,37.957,37.957,37.435,37.76,50287,0
2015-06-08,37.76,38.194,37.464,37.799,71824,0
2015-06-09,37.75,37.806,36.726,36.884,55446,0
2015-06-10,37.12,37.564,36.707,36.765,65183,0
2015-06-11,36.954,37.219,36.56,36.667,28832,0
2015-06-12,36.628,36.677,35.858,35.918,62309,0
2015-06-15,35.791,35.928,34.736,34.806,58250,0
2015-06-16,34.521,35.061,34.155,35.002,65251,0
2015-06-17,34.953,35.308,34.046,34.224,46781,0
2015-06-18,34.224,34.786,34.066,34.491,93768,0
2015-06-19,34.616,35.782,34.587,35.513,62208,0
2015-06-22,35.633,35.888,35.308,35.603,43231,0
2015-06-23,35.643,35.782,35.368,35.416,90740,0
2015-06-24,35.425,35.573,35.16,35.455,54596,0
2015-06-25,35.407,35.407,34.786,34.943,36026,0
2015-06-26,34.903,35.268,34.577,34.826,129386,0
2015-06-29,33.938,34.736,33.938,34.205,72051,0
2015-06-30,34.351,34.636,33.464,34.106,89502,0
2015-07-01,34.587,35.248,34.106,34.972,76820,0
2015-07-02,34.883,35.543,33.318,33.405,108178,0
2015-07-06,33.336,33.81,32.963,33.318,51856,0
2015-07-07,33.268,33.919,32.804,33.7,101175,0
2015-07-08,33.524,33.652,33.149,33.554,72153,0
2015-07-09,33.859,33.957,33.504,33.839,69514,0
2015-07-10,34.125,34.421,33.604,33.77,33387,0
2015-07-13,33.869,34.401,33.8,33.889,50740,0
2015-07-14,33.71,33.78,32.322,32.401,74924,0
2015-07-15,32.538,32.638,31.007,31.572,121922,0
2015-07-16,31.79,32.538,31.78,32.272,72153,0
2015-07-17,32.322,33.366,32.262,33.04,143493,0
2015-07-20,32.953,33.385,32.853,33.06,82200,0
2015-07-21,33.003,33.346,32.282,32.401,45667,0
2015-07-22,32.391,32.548,31.277,31.327,45362,0
2015-07-23,31.533,31.533,30.025,30.32,69818,0
2015-07-24,30.204,30.281,29.68,29.86,52871,0
2015-07-27,29.73,30.36,29.621,30.055,71747,0
2015-07-28,30.015,30.065,29.238,29.288,51145,0
2015-07-29,29.118,29.965,29.011,29.405,32068,0
2015-07-30,29.405,29.76,28.607,29.188,42216,0
2015-07-31,29.355,29.73,28.763,28.923,35924,0
2015-08-03,28.853,29.138,27.415,27.591,136394,0
2015-08-04,22.665,24.122,19.936,20.694,579451,0
2015-08-05,20.694,20.743,18.909,19.777,445701,0
2015-08-06,19.777,20.359,19.462,19.62,201390,0
2015-08-07,19.561,20.251,19.432,19.502,216051,0
2015-08-10,19.61,19.946,19.402,19.67,185709,0
2015-08-11,19.777,20.497,19.521,19.946,195659,0
2015-08-12,19.717,19.856,19.235,19.561,178302,0
2015-08-13,19.492,19.6,19.039,19.078,80068,0
2015-08-14,18.999,19.432,18.684,19.215,100365,0
2015-08-17,19.265,19.412,18.783,19.157,124313,0
2015-08-18,19.334,19.61,18.831,19.492,105336,0
2015-08-19,19.364,19.364,18.724,18.939,72559,0
2015-08-20,18.753,18.831,18.279,18.476,95696,0
2015-08-21,18.191,18.506,17.896,17.955,306774,0
2015-08-24,17.422,18.082,16.919,17.334,202969,0
2015-08-25,17.787,17.787,16.368,16.408,168051,0
2015-08-26,16.781,16.781,16.358,16.466,176473,0
2015-08-27,16.466,16.82,16.072,16.436,240711,0
2015-08-28,16.446,17.807,16.318,17.353,129082,0
2015-08-31,17.254,17.866,17.107,17.667,101479,0
2015-09-01,17.442,17.561,16.89,16.949,106249,0
2015-09-02,17.029,17.107,16.474,16.623,81299,0
2015-09-03,16.623,16.84,16.218,16.268,124935,0
2015-09-04,16.03,16.218,15.952,16.001,52343,0
2015-09-08,16.05,16.238,15.853,15.932,103876,0
2015-09-09,16.169,16.297,15.833,15.902,76034,0
2015-09-10,15.804,16.081,15.794,15.843,69019,0
2015-09-11,15.358,15.408,13.917,14.489,355670,0
2015-09-14,14.134,14.638,14.075,14.598,203703,0
2015-09-15,14.559,14.964,14.519,14.826,130200,0
2015-09-16,14.875,15.378,14.865,15.142,90815,0
2015-09-17,15.052,15.339,14.292,14.392,164617,0
2015-09-18,14.143,14.223,13.561,13.591,273967,0
2015-09-21,13.699,13.729,13.284,13.423,234178,0
2015-09-22,13.373,13.502,13.067,13.413,195198,0
2015-09-23,13.354,13.423,12.851,12.879,143237,0
2015-09-24,12.851,13.013,12.742,12.889,160462,0
2015-09-25,12.939,12.939,12.544,12.583,147614,0
2015-09-28,12.464,12.633,11.951,12.178,225623,0
2015-09-29,12.267,12.347,11.961,12.158,188921,0
2015-09-30,12.178,12.198,12.031,12.129,253716,0
2015-10-01,12.247,12.287,11.902,11.991,260400,0
2015-10-02,11.902,12.277,11.804,12.148,340989,0
2015-10-05,12.297,15.152,12.297,15.092,245318,0
2015-10-06,14.816,15.309,14.134,14.263,171609,0
2015-10-07,14.362,15.478,14.362,15.004,197683,0
2015-10-08,14.934,15.883,14.934,15.774,196615,0
2015-10-09,15.734,15.804,15.319,15.567,124531,0
2015-10-12,15.508,15.508,14.984,15.142,108469,0
2015-10-13,15.112,16.001,15.112,15.448,116938,0
2015-10-14,15.547,15.577,15.092,15.27,96181,0
2015-10-15,15.211,15.991,14.954,15.892,106712,0
2015-10-16,15.932,15.932,14.875,15.24,145386,0
2015-10-19,15.24,15.458,14.904,15.182,97793,0
2015-10-20,15.122,16.03,15.032,15.823,76439,0
2015-10-21,15.843,15.843,15.28,15.626,77452,0
2015-10-22,15.694,15.902,15.013,15.388,139515,0
2015-10-23,15.418,15.843,15.112,15.804,109951,0
2015-10-26,15.823,15.991,15.211,15.804,149132,0
2015-10-27,15.694,15.694,14.213,14.479,167762,0
2015-10-28,14.519,15.24,14.519,15.062,100738,0
2015-10-29,14.994,15.418,14.835,14.924,76743,0
2015-10-30,14.934,15.052,14.529,14.549,106204,0
2015-11-02,14.539,16.337,14.539,16.04,123267,0
2015-11-03,15.961,16.208,15.714,15.863,75630,0
2015-11-04,15.922,16.11,15.221,15.398,56101,0
2015-11-05,15.368,15.596,14.984,15.418,75630,0
2015-11-06,15.448,16.455,15.182,15.823,157637,0
2015-11-09,13.828,13.828,11.991,12.208,690353,0
2015-11-10,12.188,12.484,11.23,11.27,454789,0
2015-11-11,11.338,11.912,11.27,11.576,269410,0
2015-11-12,11.468,11.556,11.162,11.289,224965,0
2015-11-13,11.221,12.396,11.062,12.277,378956,0
2015-11-16,12.277,12.277,11.526,11.981,233874,0
2015-11-17,12.001,12.041,11.012,11.24,198034,0
2015-11-18,11.25,11.882,11.24,11.478,200969,0
2015-11-19,11.428,11.704,11.309,11.596,171001,0
2015-11-20,11.606,12.168,11.468,12.08,132224,0
2015-11-23,12.148,13.66,12.119,13.334,156726,0
2015-11-24,13.334,13.641,12.247,12.317,120177,0
2015-11-25,12.317,12.534,12.138,12.494,69859,0
2015-11-27,12.484,12.593,12.247,12.357,57811,0
2015-11-30,12.357,12.742,12.061,12.247,191047,0
2015-12-01,12.228,12.464,11.832,12.287,91544,0
2015-12-02,12.277,12.367,11.886,12.128,103308,0
2015-12-03,12.188,12.535,11.861,12.128,158000,0
2015-12-04,12.168,12.426,11.375,11.455,95066,0
2015-12-07,11.385,11.395,10.444,10.701,143102,0
2015-12-08,10.642,10.721,10.176,10.266,82750,0
2015-12-09,10.246,10.593,10.009,10.276,141690,0
2015-12-10,10.236,11.881,10.236,11.554,211424,0
2015-12-11,11.296,11.375,10.771,10.989,130285,0
2015-12-14,11.008,11.614,10.9,11.544,214815,0
2015-12-15,11.564,12.01,11.465,11.98,181553,0
2015-12-16,12.03,12.941,12.03,12.881,265517,0
2015-12-17,12.891,12.931,12.387,12.901,103441,0
2015-12-18,12.823,13.12,12.604,13.04,318398,0
2015-12-21,13.04,13.05,12.644,12.881,105359,0
2015-12-22,12.961,13.902,12.763,13.892,110537,0
2015-12-23,13.892,15.061,13.625,15.012,195278,0
2015-12-24,15.518,15.518,14.299,14.456,51569,0
2015-12-28,14.456,14.566,13.467,13.555,72630,0
2015-12-29,13.595,13.694,12.931,13.674,100798,0
2015-12-30,13.615,13.684,13.02,13.11,69558,0
2015-12-31,13.11,13.635,12.961,13.536,107884,0
2016-01-04,13.277,13.277,12.574,12.783,116056,0
2016-01-05,12.901,12.951,12.089,12.594,71068,0
2016-01-06,12.387,12.421,11.921,12.228,73392,0
2016-01-07,11.931,12.234,11.257,11.345,100046,0
2016-01-08,11.355,11.514,10.781,11.395,125842,0
2016-01-11,11.355,11.355,10.404,10.662,159370,0
2016-01-12,10.771,10.949,9.4924,10.186,153089,0
2016-01-13,10.266,10.454,9.4235,9.779,119487,0
2016-01-14,9.799,10.176,9.3838,9.979,99241,0
2016-01-15,9.632,9.889,9.0271,9.869,147696,0
2016-01-19,9.949,10.226,9.0865,9.4235,102634,0
2016-01-20,9.2154,9.919,8.72,9.819,70574,0
2016-01-21,9.799,10.583,9.731,10.068,65643,0
2016-01-22,10.306,10.801,10.019,10.296,61204,0
2016-01-25,10.226,10.226,9.662,9.839,71867,0
2016-01-26,9.919,10.642,9.919,10.493,49391,0
2016-01-27,10.424,10.949,10.256,10.711,71820,0
2016-01-28,10.871,11.227,10.256,10.503,69214,0
2016-01-29,10.493,11.455,10.493,11.425,73332,0
2016-02-01,11.286,11.425,10.873,11.325,43907,0
2016-02-02,11.118,11.118,10.701,10.969,67273,0
2016-02-03,11.088,11.267,10.662,11.188,43337,0
2016-02-04,11.138,12.347,11.138,11.672,68920,0
2016-02-05,11.395,12.208,11.395,11.544,50228,0
2016-02-08,11.445,12.178,11.375,12.108,61189,0
2016-02-09,11.901,12.267,11.306,11.534,40762,0
2016-02-10,11.574,11.722,11.068,11.247,43182,0
2016-02-11,11.018,11.48,10.866,11.118,45985,0
2016-02-12,11.296,12.545,11.148,12.208,103126,0
2016-02-16,12.465,12.703,12.148,12.297,78519,0
2016-02-17,12.396,13.11,12.267,12.584,59530,0
2016-02-18,12.564,12.564,11.792,12.287,41841,0
2016-02-19,12.238,12.931,11.831,12.406,70683,0
2016-02-22,12.525,13.01,12.377,12.485,82883,0
2016-02-23,12.377,12.773,11.495,11.871,75094,0
2016-02-24,11.663,12.604,11.643,12.564,39113,0
2016-02-25,12.495,12.703,11.95,12.654,25867,0
2016-02-26,12.703,13.239,12.604,12.763,34582,0
2016-02-29,12.823,13.784,12.178,13.615,85798,0
2016-03-01,13.05,14.091,13.02,13.467,67641,0
2016-03-02,13.565,15.944,13.486,15.378,127352,0
2016-03-03,15.448,15.944,15.329,15.488,86157,0
2016-03-04,15.508,16.548,15.508,15.983,91526,0
2016-03-07,16.022,17.123,15.983,16.469,69602,0
2016-03-08,16.271,16.271,15.455,15.825,64439,0
2016-03-09,15.914,16.461,15.591,16.073,64850,0
2016-03-10,16.103,16.103,15.189,15.825,57152,0
2016-03-11,15.944,16.371,15.655,16.291,39085,0
2016-03-14,16.391,16.888,15.815,16.589,75237,0
2016-03-15,16.321,16.878,15.675,15.775,50176,0
2016-03-16,15.587,17.136,15.487,16.629,76952,0
2016-03-17,16.659,18.408,16.073,17.94,105011,0
2016-03-18,18.05,18.368,16.937,18.209,168104,0
2016-03-21,17.96,18.164,17.076,17.504,100775,0
2016-03-22,17.454,17.454,17.166,17.205,46061,0
2016-03-23,16.987,17.235,15.934,15.954,105111,0
2016-03-24,15.795,16.987,15.517,16.699,58378,0
2016-03-28,16.808,17.027,16.023,16.093,151509,0
2016-03-29,15.914,17.414,15.914,17.235,88576,0
2016-03-30,17.354,17.851,17.047,17.136,116511,0
2016-03-31,17.086,18.139,16.828,18.04,234308,0
2016-04-01,17.891,17.93,17.061,17.593,90707,0
2016-04-04,17.662,18.1,17.076,17.652,160566,0
2016-04-05,17.454,17.841,15.904,16.937,103591,0
2016-04-06,16.927,17.374,16.391,17.007,85828,0
2016-04-07,16.808,17.047,16.173,16.49,48364,0
2016-04-08,16.729,18.13,16.729,17.166,61557,0
2016-04-11,17.414,17.792,16.977,17.563,81932,0
2016-04-12,17.652,18.368,17.459,18.13,53154,0
2016-04-13,18.288,20.076,18.248,19.948,99112,0
2016-04-14,19.918,20.066,18.219,19.122,83599,0
2016-04-15,19.122,19.242,18.676,19.073,43720,0
2016-04-18,18.854,19.381,18.676,18.884,42286,0
2016-04-19,19.073,19.63,18.566,19.054,68534,0
2016-04-20,19.004,19.5,18.899,19.232,81940,0
2016-04-21,19.044,19.768,18.904,19.292,99125,0
2016-04-22,19.362,20.246,19.312,19.708,55708,0
2016-04-25,19.66,19.898,18.726,18.924,63831,0
2016-04-26,18.874,20.632,18.676,20.334,103325,0
2016-04-27,20.394,20.504,19.768,20.236,78631,0
2016-04-28,20.066,20.216,19.162,19.252,42606,0
2016-04-29,19.381,20.096,19.044,19.55,58963,0
2016-05-02,19.908,19.908,18.814,19.202,40307,0
2016-05-03,18.984,19.292,18.07,18.209,46780,0
2016-05-04,16.073,16.123,12.015,12.258,366791,0
2016-05-05,12.199,12.795,11.076,11.156,308093,0
2016-05-06,11.136,12.169,11.116,11.861,118003,0
2016-05-09,12.04,12.04,11.176,11.285,83109,0
2016-05-10,11.295,12.04,11.295,11.871,105952,0
2016-05-11,11.911,12.616,11.354,12.209,102621,0
2016-05-12,12.547,12.884,11.722,12.04,81895,0
2016-05-13,11.921,12.109,11.434,11.563,76409,0
2016-05-16,11.622,12.179,11.454,11.931,75550,0
2016-05-17,11.891,12.219,11.464,11.672,71851,0
2016-05-18,11.583,11.792,11.324,11.444,74839,0
2016-05-19,11.444,11.682,11.066,11.533,73658,0
2016-05-20,11.632,11.831,11.275,11.424,63417,0
2016-05-23,11.354,11.543,10.928,10.997,73846,0
2016-05-24,10.957,11.613,10.928,11.454,69727,0
2016-05-25,11.474,11.921,11.354,11.434,58090,0
2016-05-26,11.622,11.802,11.235,11.305,75589,0
2016-05-27,11.275,11.414,11.136,11.186,55148,0
2016-05-31,11.235,11.672,11.235,11.464,49631,0
2016-06-01,11.344,11.464,10.908,11.394,64809,0
2016-06-02,11.364,11.732,11.235,11.444,95143,0
2016-06-03,11.514,11.782,11.235,11.682,46567,0
2016-06-06,11.722,12.358,11.692,12.268,83669,0
2016-06-07,12.318,12.407,11.931,12.397,101326,0
2016-06-08,12.507,12.756,12.308,12.607,58029,0
2016-06-09,12.497,12.497,12.009,12.208,57744,0
2016-06-10,11.8,12.208,11.63,11.859,88882,0
2016-06-13,11.73,12.163,11.331,11.829,69745,0
2016-06-14,11.73,12.178,11.391,11.501,84616,0
2016-06-15,11.56,12.138,11.441,11.53,63210,0
2016-06-16,11.361,11.461,10.932,11.401,75413,0
2016-06-17,11.441,12.049,11.271,11.74,116031,0
2016-06-20,11.919,12.049,11.56,11.61,91671,0
2016-06-21,11.54,11.77,11.042,11.59,177809,0
2016-06-22,11.481,11.69,11.102,11.182,83257,0
2016-06-23,11.431,11.989,11.241,11.929,115587,0
2016-06-24,11.192,11.431,10.943,11.301,877183,0
2016-06-27,11.361,11.61,10.125,10.315,152509,0
2016-06-28,10.584,10.584,10.135,10.434,76876,0
2016-06-29,10.723,10.723,10.115,10.335,58120,0
2016-06-30,10.444,10.913,10.085,10.843,86018,0
2016-07-01,10.823,11.391,10.803,10.863,53464,0
2016-07-05,10.743,10.778,9.776,9.996,128277,0
2016-07-06,9.916,10.245,9.727,10.105,74261,0
2016-07-07,10.115,10.534,9.896,9.966,55037,0
2016-07-08,10.075,10.813,10.075,10.713,81854,0
2016-07-11,10.703,10.833,10.195,10.195,72363,0
2016-07-12,10.255,10.843,10.255,10.774,81050,0
2016-07-13,10.773,11.154,10.733,11.002,53338,0
2016-07-14,11.172,11.43,10.803,10.853,66744,0
2016-07-15,10.903,11.222,10.893,11.112,40205,0
2016-07-18,11.102,11.182,10.514,10.952,16499,0
2016-07-19,10.574,10.853,10.404,10.544,27864,0
2016-07-20,10.544,10.634,10.325,10.554,26215,0
2016-07-21,10.837,10.893,10.275,10.424,24794,0
2016-07-22,10.424,10.584,10.255,10.574,44289,0
2016-07-25,10.484,10.662,10.464,10.564,56441,0
2016-07-26,10.554,11.172,9.997,11.062,73296,0
2016-07-27,11.132,11.222,10.33,10.574,56282,0
2016-07-28,10.554,10.657,10.165,10.165,50991,0
2016-07-29,11.032,11.032,10.026,10.444,48637,0
2016-08-01,10.464,10.723,10.165,10.295,43739,0
2016-08-02,10.454,10.524,9.946,10.036,46661,0
2016-08-03,10.105,10.723,10.057,10.693,44688,0
2016-08-04,10.723,10.962,10.554,10.853,60035,0
2016-08-05,10.773,11.261,10.773,11.082,80113,0
2016-08-08,11.112,11.451,11.112,11.331,65238,0
2016-08-09,10.584,10.913,9.3332,9.4077,195179,0
2016-08-10,9.3778,9.677,9.2184,9.2981,91555,0
2016-08-11,9.328,9.617,9.328,9.527,73647,0
2016-08-12,9.517,9.717,9.338,9.507,61336,0
2016-08-15,9.4476,9.966,9.4476,9.846,41499,0
2016-08-16,10.026,11.002,9.926,10.942,156321,0
2016-08-17,10.962,11.391,10.793,11.291,70425,0
2016-08-18,11.361,11.605,11.182,11.6,94905,0
2016-08-19,11.869,12.079,11.212,11.271,61859,0
2016-08-22,11.182,11.511,11.151,11.441,34380,0
2016-08-23,11.451,12.158,11.431,11.959,59002,0
2016-08-24,11.859,12.278,11.481,12.089,40438,0
2016-08-25,11.999,12.267,11.7,11.999,84844,0
2016-08-26,12.009,12.248,11.68,11.939,34461,0
2016-08-29,12.089,12.417,12.049,12.338,46388,0
2016-08-30,12.258,12.437,12.039,12.188,27559,0
2016-08-31,12.069,12.098,11.859,11.969,29369,0
2016-09-01,11.939,12.039,11.431,11.511,51613,0
2016-09-02,11.71,11.949,11.521,11.879,27012,0
2016-09-06,11.969,11.969,11.491,11.66,32640,0
2016-09-07,11.73,12.05,11.73,12.02,37389,0
2016-09-08,12.03,12.08,11.74,11.97,33611,0
2016-09-09,11.71,11.94,11.484,11.55,78341,0
2016-09-12,11.54,11.86,11.36,11.64,33467,0
2016-09-13,11.43,11.485,11.1,11.24,53810,0
2016-09-14,11.3,11.3,10.7809,10.95,40224,0
2016-09-15,10.98,11.44,10.78,11.03,16300,0
2016-09-16,10.97,11.78,10.81,11.71,58964,0
2016-09-19,11.83,11.94,11.07,11.17,25483,0
2016-09-20,11.1,11.755,11.1,11.71,26902,0
2016-09-21,11.75,11.81,11.4772,11.64,25129,0
2016-09-22,11.78,11.84,11.59,11.68,34492,0
2016-09-23,11.56,11.81,11.19,11.49,28242,0
2016-09-26,11.5,11.625,11.41,11.51,26743,0
2016-09-27,11.49,11.51,11.3,11.42,12718,0
2016-09-28,11.52,12.45,11.52,12.27,97690,0
2016-09-29,12.37,12.5,11.92,12,49673,0
2016-09-30,12.14,12.14,11.77,12.01,66708,0
2016-10-03,12.02,12.19,11.88,12.09,30303,0
2016-10-04,12.19,12.703,12.19,12.47,40729,0
2016-10-05,12.64,12.73,12.29,12.44,84497,0
2016-10-06,12.4299,12.48,12.094,12.21,104839,0
2016-10-07,12.17,12.26,12.01,12.17,29552,0
2016-10-10,12.45,12.7,12.1001,12.4,58964,0
2016-10-11,12.5,12.55,12.1,12.1,56733,0
2016-10-12,12.15,12.4,11.95,12.2,20154,0
2016-10-13,12.2,12.2,11.85,12,40386,0
2016-10-14,12.1,12.15,11.875,12,63804,0
2016-10-17,12.25,12.9,12.194,12.7,52762,0
2016-10-18,13,13,12.4,12.5,22899,0
2016-10-19,12.6,12.85,12.5001,12.55,34090,0
2016-10-20,12.65,12.875,12.4,12.5,52932,0
2016-10-21,12.4,13,12.155,12.85,26198,0
2016-10-24,13.15,13.15,12.5,12.55,49254,0
2016-10-25,12.65,12.7,12.25,12.5,39561,0
2016-10-26,12.3,12.9,12.3,12.6,22007,0
2016-10-27,12.75,12.8,12.475,12.75,19162,0
2016-10-28,12.8,12.9,12.55,12.65,33199,0
2016-10-31,12.55,12.85,12.25,12.4,41098,0
2016-11-01,12.55,12.8,12.25,12.65,23811,0
2016-11-02,12.6,12.85,12.25,12.45,15244,0
2016-11-03,12.3,12.5,12.05,12.4,35000,0
2016-11-04,12.35,12.8,11.95,12.7,30687,0
2016-11-07,12.75,13,12.65,12.7,17887,0
2016-11-08,11.5,11.5,9.25,9.75,264195,0
2016-11-09,9.7,11.2,9.7,11.2,111558,0
2016-11-10,11.3,11.9,10.7,11.35,116321,0
2016-11-11,11.3,11.55,11,11.15,50879,0
2016-11-14,11.3,11.7,11.1,11.55,42029,0
2016-11-15,11.95,12.15,11.2,11.8,62468,0
2016-11-16,11.7,12.85,11.65,12.4,54058,0
2016-11-17,12.3,12.5,11.95,11.95,33117,0
2016-11-18,12,12.1,11.85,12.1,37359,0
2016-11-21,12.25,12.45,12.05,12.1,24662,0
2016-11-22,12,12.1,11.95,12.075,31752,0
2016-11-23,12,13,12,12.6,48942,0
2016-11-25,12.7,12.7,12.45,12.55,12843,0
2016-11-28,12.45,12.5,11.9001,12.125,32617,0
2016-11-29,11.95,12.45,11.95,12.25,16349,0
2016-11-30,12.4,12.5,12.2,12.25,42747,0
2016-12-01,12.25,12.8,12.2,12.55,55536,0
2016-12-02,12.45,14,12.44,13.85,127391,0
2016-12-05,13.85,14.55,13.85,14.5,87840,0
2016-12-06,14.5,14.5,14.2,14.2,21580,0
2016-12-07,14.2,15.479,14.2,15.4,70140,0
2016-12-08,15.3,15.5,14.551,14.9,46582,0
2016-12-09,15,15.2,14.6,14.95,35654,0
2016-12-12,14.95,15.65,14.8,15.2,48473,0
2016-12-13,15.3,15.3,14.55,15,69721,0
2016-12-14,15,15.0341,14.35,14.4,49066,0
2016-12-15,14.45,14.8,13.9,14.65,62957,0
2016-12-16,14.45,14.9,14,14.9,106875,0
2016-12-19,15.15,15.15,14.75,14.85,31364,0
2016-12-20,14.95,15.275,14.6,14.65,30802,0
2016-12-21,14.7,14.95,14.35,14.95,67221,0
2016-12-22,14.9,15.25,14.6,14.6,21249,0
2016-12-23,14.7,14.705,14.5,14.7,20901,0
2016-12-27,14.85,15.2,14.75,14.9,29362,0
2016-12-28,14.95,14.95,14,14.1,33735,0
2016-12-29,14.1,14.2,13.6501,13.8,27138,0
2016-12-30,13.7,14,13.35,13.6,25646,0
2017-01-03,13.85,14.4,13.6,14.3,61973,0
2017-01-04,14.25,14.825,13.5,14.6,39574,0
2017-01-05,14.5,15.275,14.175,14.25,44339,0
2017-01-06,13.9219,14.4,13.9219,14.25,25408,0
2017-01-09,14.2,14.2,13.35,13.75,59272,0
2017-01-10,13.75,14,13.3,13.7,21264,0
2017-01-11,13.6,14.1,13.55,13.9,34693,0
2017-01-12,13.95,13.95,13,13.15,32618,0
2017-01-13,13.25,14.25,12.95,13.3,38037,0
2017-01-17,13.45,13.4701,13.05,13.05,46343,0
2017-01-18,13.05,13.875,12.65,13.85,99146,0
2017-01-19,13.85,14,13.7,13.9,53265,0
2017-01-20,13.95,14.05,13.7,13.7,31424,0
2017-01-23,13.7,14.15,13.45,13.55,67906,0
2017-01-24,13.6,14.85,13.6,14.7,69960,0
2017-01-25,14.8134,15,14.75,14.9,58853,0
2017-01-26,15,15.85,14.95,15.625,52988,0
2017-01-27,15.7,15.8625,15.25,15.7,27590,0
2017-01-30,15.85,15.85,14.3,14.65,32799,0
2017-01-31,14.75,15,14.35,15,25126,0
2017-02-01,15,15.1,14.6,15,17535,0
2017-02-02,14.9,14.9,14.4,14.4,13696,0
2017-02-03,14.65,14.7,14.45,14.6,33793,0
2017-02-06,14.45,14.45,14.25,14.4,11808,0
2017-02-07,14.45,14.55,14.1,14.1,11621,0
2017-02-08,14.15,14.2,13.4904,13.6,35635,0
2017-02-09,13.55,13.75,13.5,13.6,9064,0
2017-02-10,13.7,14.05,13.45,14.05,22836,0
2017-02-13,13.9,14.4,13.9,14.35,31015,0
2017-02-14,14.15,14.6,14.05,14.1,20522,0
2017-02-15,14.05,14.1,13.5,13.65,41421,0
2017-02-16,13.7,13.9,13.45,13.7,25709,0
2017-02-17,13.7,13.75,13.35,13.45,24000,0
2017-02-21,13.425,13.5,13.15,13.25,16017,0
2017-02-22,13.1,13.7,12.9,13.5,57501,0
2017-02-23,13.35,13.6,13.1,13.55,38026,0
2017-02-24,13.5,14.65,13.475,14.45,53452,0
2017-02-27,14.8,14.95,14.525,14.75,26658,0
2017-02-28,14.664,14.8,13.75,13.95,18975,0
2017-03-01,14.1,14.8,14.0651,14.45,48958,0
2017-03-02,14.65,15,13.7,14.5,105031,0
2017-03-03,13.45,14.5,13.35,14.425,91412,0
2017-03-06,13.9,14.15,13.48,13.7,41615,0
2017-03-07,13.6,13.8,13.6,13.75,47464,0
2017-03-08,13.75,13.9,13.7,13.8,46228,0
2017-03-09,13.8,14.05,13.8,13.85,29214,0
2017-03-10,14,14.2,13.85,14.05,69495,0
2017-03-13,13.9,14,13.4,13.45,33619,0
2017-03-14,13.6,13.6,12.9,13.35,52564,0
2017-03-15,13.35,13.6,13.2,13.3,23176,0
2017-03-16,13.3,13.4,13.15,13.35,91229,0
2017-03-17,13.4,13.45,12.8,12.9,135973,0
2017-03-20,12.95,13.8,12.9,13.55,52454,0
2017-03-21,13.65,13.65,12.7,12.7,36452,0
2017-03-22,12.65,12.8,12.525,12.65,52442,0
2017-03-23,12.55,13.05,12.5,12.55,17967,0
2017-03-24,12.65,12.95,12.5,12.55,38954,0
2017-03-27,12.65,12.65,12.1,12.2,39791,0
2017-03-28,12.15,12.6,12.05,12.25,107636,0
2017-03-29,12.1,12.8,11.8,12.8,144938,0
2017-03-30,12.8,13.55,12.75,12.9,101860,0
2017-03-31,13.15,13.2,12.4,12.5,74945,0
2017-04-03,12.95,13.1,12.4,12.4,60641,0
2017-04-04,12.45,12.45,12.15,12.25,40134,0
2017-04-05,12.3,13,12.3,12.3,76670,0
2017-04-06,12.5,13.15,12.5,13.1,82137,0
2017-04-07,13.1,13.55,13.1,13.3,134601,0
2017-04-10,13.3,13.95,13.3,13.7,55996,0
2017-04-11,13.75,14.05,13.6,13.85,32820,0
2017-04-12,13.55,13.65,12.85,13.2,47070,0
2017-04-13,13.2,13.8,12.95,13.6,40489,0
2017-04-17,13.55,13.75,13,13.2,77882,0
2017-04-18,13.15,13.7,13.15,13.45,51184,0
2017-04-19,13.45,13.45,13.2,13.25,15467,0
2017-04-20,13.4,13.8,13.2001,13.4501,61517,0
2017-04-21,13.55,13.55,13.3,13.4,10132,0
2017-04-24,13.6,13.7,13.3711,13.6,21431,0
2017-04-25,13.75,13.95,13.75,13.9,22109,0
2017-04-26,13.9,14.2,13.85,14.05,32406,0
2017-04-27,14.1,14.15,13.9,14,23514,0
2017-04-28,13.99,14.25,13.9,14.2,18003,0
2017-05-01,14.15,14.25,14.05,14.15,42915,0
2017-05-02,14.05,14.95,14.05,14.85,35299,0
2017-05-03,14.85,18.35,14.8,17.8,324809,0
2017-05-04,17.35,17.45,16.6,17.1,74022,0
2017-05-05,17.2,17.3,16.65,16.9,53343,0
2017-05-08,16.9,17.6,16.8,17.55,33373,0
2017-05-09,17.5,17.75,17.45,17.75,44382,0
2017-05-10,17.65,18.2499,17.4,17.4,50853,0
2017-05-11,17.35,18.1,16.9517,18,48018,0
2017-05-12,17.95,18.2,17.749,18.15,37136,0
2017-05-15,18.25,18.3,17.8,18.25,54663,0
2017-05-16,18.3,18.35,18.15,18.25,20950,0
2017-05-17,17.8,17.95,17.3,17.3,28536,0
2017-05-18,17.2,17.85,17.05,17.7,22213,0
2017-05-19,17.7,18.5,17.65,17.95,44179,0
2017-05-22,18.15,18.3,17.3,17.5,29169,0
2017-05-23,17.55,18.45,17.4,18.25,36199,0
2017-05-24,18.2,18.425,17.35,17.35,23808,0
2017-05-25,17.45,17.7,17,17.35,34704,0
2017-05-26,17.25,17.65,16.95,17.6,18901,0
2017-05-30,17.5,17.85,17.2549,17.7,25782,0
2017-05-31,17.442,18,17.125,18,22060,0
2017-06-01,17.95,18.4,17.9,18.35,52047,0
2017-06-02,18.3,18.75,18.05,18.75,56139,0
2017-06-05,18.55,19.25,18.55,19.1,60165,0
2017-06-06,18.85,19.05,18.2,18.7,26735,0
2017-06-07,18.65,18.65,18.05,18.4,18919,0
2017-06-08,18.05,19.15,18.05,19.15,32871,0
2017-06-09,19.15,19.75,19.15,19.6,72935,0
2017-06-12,19.55,20.15,19.55,19.85,46343,0
2017-06-13,19.95,20.15,19.1573,19.6,31821,0
2017-06-14,19.35,19.9,18.95,19.15,26171,0
2017-06-15,19.4,19.8,19.025,19.5,35077,0
2017-06-16,19.85,19.85,19.3,19.6,39093,0
2017-06-19,19.95,20.05,19.7,19.75,29696,0
2017-06-20,19.75,19.95,19.1,19.4,53629,0
2017-06-21,19.35,19.9,18.75,18.85,120887,0
2017-06-22,18.9,19.25,18.3,18.6,99653,0
2017-06-23,18.55,19.6,18.325,19.45,1009202,0
2017-06-26,19.6,21.2,19.35,20.5,155469,0
2017-06-27,20.5,21.15,20.3,20.7,56562,0
2017-06-28,21.05,21.15,20,20.5,76886,0
2017-06-29,20.65,21.25,20.4,21.1,110056,0
2017-06-30,21.15,21.95,20.75,21.45,107213,0
2017-07-03,21.7,21.95,21.5,21.7,32306,0
2017-07-05,21.7,22,20.6,21.4,91176,0
2017-07-06,21.4,21.55,20.75,20.85,80706,0
2017-07-07,20.9,21.45,20.55,21.4,36059,0
2017-07-10,21.2,21.2,20.45,20.7,64125,0
2017-07-11,20.7,21.35,20.35,21.1,71637,0
2017-07-12,21.2,21.45,20.9,21.1,52143,0
2017-07-13,21.2,21.45,20.6,21.25,37566,0
2017-07-14,21.2,21.35,20.75,21.15,24653,0
2017-07-17,21.2,21.2,20.7,20.75,42828,0
2017-07-18,20.6,20.95,20.35,20.5,52426,0
2017-07-19,20.55,21,20.3,20.65,86484,0
2017-07-20,20.65,20.7783,20.2,20.35,61845,0
2017-07-21,20.35,20.35,19.4,19.4,96361,0
2017-07-24,19.45,19.5,18.7,19.2,100320,0
2017-07-25,19.3,19.6,19.05,19.1,141218,0
2017-07-26,19.2,19.3,17.5,17.6,80158,0
2017-07-27,17.75,18.1,17.25,17.3,156912,0
2017-07-28,17.35,18.35,17.275,18.2,50771,0
2017-07-31,18.35,18.6,17.45,17.6,44956,0
2017-08-01,18.225,18.5,17.15,17.7,38477,0
2017-08-02,17.6,18.151,17.3,17.5,56537,0
2017-08-03,17.4,17.55,17,17.15,85378,0
2017-08-04,18,18.8,17.25,18.75,64308,0
2017-08-07,18.85,19.845,18.8,19.2,88298,0
2017-08-08,19.2,19.9,19.05,19.2,68404,0
2017-08-09,19.25,19.35,18.7,19.05,31444,0
2017-08-10,19,19,18.513,18.75,45980,0
2017-08-11,18.95,19.15,18.7,18.85,36026,0
2017-08-14,18.85,18.85,18.325,18.8,46684,0
2017-08-15,18.7,18.85,18.35,18.4,67356,0
2017-08-16,18.4787,18.65,17.85,18.4,114636,0
2017-08-17,18.3,18.5,17.75,18,68843,0
2017-08-18,17.8,18.6,17.55,18.3,78537,0
2017-08-21,18.2,18.25,17.7,17.8,35590,0
2017-08-22,18,18.5,17.95,18.1,58717,0
2017-08-23,17.95,18.7,17.5,18.5,70199,0
2017-08-24,18.55,18.55,17.7,18.25,72237,0
2017-08-25,18.05,18.5,17.95,18.35,54890,0
2017-08-28,18.45,18.45,17.9,18.15,32406,0
2017-08-29,18.1,18.95,17.9,18.75,109656,0
2017-08-30,18.9,18.95,18.4,18.85,56920,0
2017-08-31,19,19.3,18.75,19.1,91690,0
2017-09-01,19,19.25,18.8,19,31175,0
2017-09-05,19,19.3,18.8001,19.1,109036,0
2017-09-06,19.2,19.6,19.2,19.2,50732,0
2017-09-07,19.15,19.2,18.0459,18.85,65027,0
2017-09-08,18.75,19.15,18.35,18.85,59973,0
2017-09-11,19.2,19.4,18.9,19.3,40488,0
2017-09-12,19.55,19.85,19.25,19.525,33064,0
2017-09-13,19.5,19.95,19.3,19.75,35437,0
2017-09-14,19.6,19.95,19.55,19.8,27797,0
2017-09-15,19.85,19.85,19.5,19.6,71242,0
2017-09-18,19.65,20.4,19.65,20.15,112744,0
2017-09-19,20.25,20.7,20.1913,20.5,37542,0
2017-09-20,20.6,20.6,20.15,20.15,71228,0
2017-09-21,20.15,20.65,20,20.6,33397,0
2017-09-22,20.65,21.1,20.15,20.35,67593,0
2017-09-25,20.35,20.925,20.25,20.7,52328,0
2017-09-26,20.65,21.4,20.5,20.75,81258,0
2017-09-27,20.75,22.3,20.75,22.15,82667,0
2017-09-28,22.05,22.85,21.9,22.8,76275,0
2017-09-29,22.85,23.25,22.45,22.75,129339,0
2017-10-02,22.7,23.45,22.55,23.4,99083,0
2017-10-03,23.45,23.95,23.35,23.85,38459,0
2017-10-04,23.9,24.25,23.35,23.75,54455,0
2017-10-05,23.7,24.35,23.25,24.15,38282,0
2017-10-06,24.15,24.35,23.7,24.15,56264,0
2017-10-09,24.15,24.5,23.65,24.4,63198,0
2017-10-10,24.55,25.25,24.5,24.9,66635,0
2017-10-11,24.95,26,24.75,25.7,99560,0
2017-10-12,25.8,26.2,25.55,25.65,50615,0
2017-10-13,25.75,25.8,25.2825,25.6,42822,0
2017-10-16,25.75,26.15,25.5,26.05,79403,0
2017-10-17,25.95,26.2,25.6,25.7,22514,0
2017-10-18,25.75,26.2,25.55,25.8,43739,0
2017-10-19,25.65,26.05,25.5,25.85,38804,0
2017-10-20,26.1,26.25,25.95,26.1,30305,0
2017-10-23,26,26.2,25.475,25.9,51238,0
2017-10-24,26,26.3,25.8,26,58571,0
2017-10-25,26,26.05,25.65,25.8,25063,0
2017-10-26,26,26.05,25.45,25.85,62521,0
2017-10-27,25.925,25.95,25.5,25.6,37510,0
2017-10-30,25.605,26,24.25,24.6,75231,0
2017-10-31,24.35,25.35,24.3,24.9,91240,0
2017-11-01,25.2,25.45,24.2,24.4,53181,0
2017-11-02,24.5,24.95,24.3998,24.65,45753,0
2017-11-03,24.7,25.1,24.3,24.8,63257,0
2017-11-06,24.75,24.9334,24.65,24.8,43780,0
2017-11-07,25,25,23.25,23.75,79994,0
2017-11-08,24.75,26.28,21.85,22.2,99080,0
2017-11-09,22,22.45,21.3,21.95,55853,0
2017-11-10,21.95,22.9,21.9,22.5,50947,0
