Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.811,27.49,26.698,27.259,231474,0
2005-02-28,27.377,27.668,26.969,27.51,204190,0
2005-03-01,27.632,28.077,27.481,27.52,225471,0
2005-03-02,27.929,27.929,27.269,27.313,185769,0
2005-03-03,27.75,27.956,27.137,27.705,158700,0
2005-03-04,27.929,27.929,27.259,27.368,178171,0
2005-03-07,27.75,28.178,27.51,28.116,229938,0
2005-03-08,27.805,28.301,27.805,28.086,197101,0
2005-03-09,27.938,28.292,27.294,27.294,129768,0
2005-03-10,27.575,27.668,26.811,26.94,167375,0
2005-03-11,26.96,27.461,26.755,27.146,116950,0
2005-03-14,27.184,27.49,26.96,27.174,158058,0
2005-03-15,27.396,27.705,26.529,26.652,146129,0
2005-03-16,26.68,27.089,26.567,26.931,217376,0
2005-03-17,26.997,27.405,26.577,27.089,222751,0
2005-03-18,27.322,27.322,26.511,26.634,351430,0
2005-03-21,26.502,26.587,26.119,26.42,105417,0
2005-03-22,26.232,26.634,26.157,26.213,353751,0
2005-03-23,26.157,26.329,25.878,25.991,285633,0
2005-03-24,26.138,26.464,26.091,26.204,208923,0
2005-03-28,26.091,26.548,26.091,26.271,112305,0
2005-03-29,26.464,26.558,25.821,25.991,250886,0
2005-03-30,25.991,26.474,25.991,26.464,271283,0
2005-03-31,26.511,26.529,26.148,26.454,322030,0
2005-04-01,26.511,26.558,25.411,25.974,403573,0
2005-04-04,24.937,25.811,24.937,25.477,611891,0
2005-04-05,25.627,25.682,25.141,25.458,369615,0
2005-04-06,25.618,25.956,25.366,25.366,156191,0
2005-04-07,25.16,25.394,25.03,25.049,153563,0
2005-04-08,25.066,25.066,23.537,23.662,503457,0
2005-04-11,23.781,24.09,23.354,23.436,277684,0
2005-04-12,23.309,24.127,23.009,23.891,245877,0
2005-04-13,23.662,23.827,22.728,22.785,236853,0
2005-04-14,22.645,22.878,21.945,22.039,360937,0
2005-04-15,21.984,22.635,21.108,21.498,389464,0
2005-04-18,21.283,22.206,21.023,22.048,393517,0
2005-04-19,22.16,22.821,22.115,22.821,325800,0
2005-04-20,22.785,23.346,22.421,23.157,461299,0
2005-04-21,23.062,23.473,22.804,22.953,670623,0
2005-04-22,22.699,22.878,22.057,22.28,358851,0
2005-04-25,22.392,22.785,22.067,22.587,113534,0
2005-04-26,22.597,22.597,21.544,21.619,168646,0
2005-04-27,21.508,21.526,20.519,21.386,849746,0
2005-04-28,22.728,23.317,21.964,22.525,825079,0
2005-04-29,22.488,22.757,22.17,22.374,418813,0
2005-05-02,22.766,22.907,22.252,22.488,479660,0
2005-05-03,22.318,22.506,22.244,22.421,257433,0
2005-05-04,22.308,22.551,22.206,22.506,142459,0
2005-05-05,22.515,22.981,22.336,22.69,263830,0
2005-05-06,23.062,23.062,22.534,22.635,296018,0
2005-05-09,22.671,22.953,22.488,22.925,200014,0
2005-05-10,23.034,23.052,22.441,22.46,178285,0
2005-05-11,22.365,22.897,22.365,22.699,219333,0
2005-05-12,22.737,22.888,22.289,22.46,253184,0
2005-05-13,23.009,23.017,22.271,22.412,247482,0
2005-05-16,22.568,23.11,22.45,23.091,142981,0
2005-05-17,23.157,23.157,22.671,23.009,139917,0
2005-05-18,22.934,24.201,22.934,23.997,260181,0
2005-05-19,23.939,24.369,23.939,24.292,195777,0
2005-05-20,24.359,24.416,23.682,23.801,326767,0
2005-05-23,23.92,24.369,23.691,24.22,136342,0
2005-05-24,23.901,24.274,23.818,24.09,128982,0
2005-05-25,23.997,23.997,23.408,23.483,89429,0
2005-05-26,23.764,24.387,23.436,24.23,173693,0
2005-05-27,24.593,24.603,23.672,24.109,144122,0
2005-05-31,24.416,25.319,24.416,24.881,452692,0
2005-06-01,24.947,26.521,24.947,26.444,400579,0
2005-06-02,26.42,27.442,26.42,26.866,459196,0
2005-06-03,26.866,27.061,26.129,26.29,236790,0
2005-06-06,26.529,26.745,26.109,26.204,140496,0
2005-06-07,26.271,26.587,25.907,25.927,190349,0
2005-06-08,26.045,26.045,24.23,24.266,560709,0
2005-06-09,24.471,24.471,24.172,24.387,427299,0
2005-06-10,24.463,25.013,24.312,24.871,423455,0
2005-06-13,24.749,24.994,24.369,24.9,190277,0
2005-06-14,24.994,25.506,24.777,25.506,241324,0
2005-06-15,25.553,25.784,25.122,25.59,238010,0
2005-06-16,25.59,26.045,25.553,25.991,249377,0
2005-06-17,26.054,26.698,25.869,26.644,474803,0
2005-06-20,26.634,26.689,26.251,26.521,203641,0
2005-06-21,26.538,26.988,26.464,26.94,263335,0
2005-06-22,26.876,27.956,26.876,27.825,275496,0
2005-06-23,27.622,27.622,25.709,25.898,398228,0
2005-06-24,26.026,26.026,25.113,25.273,429902,0
2005-06-27,25.254,25.516,25.104,25.487,300543,0
2005-06-28,25.553,26.344,25.553,26.309,242462,0
2005-06-29,26.261,27.032,26.261,26.764,166403,0
2005-06-30,26.969,26.969,26.29,26.344,193073,0
2005-07-01,26.538,26.883,26.222,26.624,152940,0
2005-07-05,26.755,26.764,26.222,26.615,176893,0
2005-07-06,26.706,27.5,26.529,26.672,143052,0
2005-07-07,26.689,26.698,26.213,26.454,176314,0
2005-07-08,26.652,27.005,26.281,26.698,230540,0
2005-07-11,27.471,28.022,27.386,27.584,718262,0
2005-07-12,27.722,27.76,27.108,27.24,209490,0
2005-07-13,27.259,27.834,26.931,27.713,197662,0
2005-07-14,28.134,28.236,27.313,27.547,184311,0
2005-07-15,27.442,27.974,27.442,27.947,200919,0
2005-07-18,27.891,27.921,27.471,27.612,178870,0
2005-07-19,27.705,28.125,27.529,28.125,361586,0
2005-07-20,27.956,29.402,27.834,29.056,238307,0
2005-07-21,29.101,30.006,28.711,28.87,224426,0
2005-07-22,28.944,30.294,28.944,30.277,281120,0
2005-07-25,30.398,30.696,29.402,29.43,412732,0
2005-07-26,29.484,30.193,28.972,29.996,167793,0
2005-07-27,30.267,30.752,29.307,30.537,289523,0
2005-07-28,30.473,31.656,30.435,31.656,352003,0
2005-07-29,31.684,32.803,31.386,32.477,404291,0
2005-08-01,32.383,32.756,31.646,32.086,234208,0
2005-08-02,31.917,32.104,31.059,31.609,383601,0
2005-08-03,31.563,32.614,31.273,32.448,232982,0
2005-08-04,32.365,32.365,31.003,31.098,182272,0
2005-08-05,30.985,31.003,30.379,30.585,169147,0
2005-08-08,30.706,31.069,30.332,30.519,128677,0
2005-08-09,30.677,30.835,30.165,30.734,183915,0
2005-08-10,30.872,31.581,30.872,31.226,284766,0
2005-08-11,31.17,32.317,31.162,32.076,231939,0
2005-08-12,31.936,32.326,31.117,31.722,167793,0
2005-08-15,31.674,32.549,31.581,32.431,137201,0
2005-08-16,32.241,32.468,31.713,31.786,158134,0
2005-08-17,31.609,32.496,31.48,31.917,185582,0
2005-08-18,31.851,32.038,31.377,31.684,183948,0
2005-08-19,31.591,31.684,31.302,31.628,120540,0
2005-08-22,31.851,31.897,31.273,31.6,227840,0
2005-08-23,31.591,31.786,30.901,31.199,262299,0
2005-08-24,31.125,31.217,30.416,30.799,372649,0
2005-08-25,30.79,31.405,30.752,31.311,151095,0
2005-08-26,31.32,31.656,30.416,31.563,184151,0
2005-08-29,31.254,32.205,30.938,32.205,174931,0
2005-08-30,31.946,32.365,31.741,32.205,163123,0
2005-08-31,32.01,32.878,31.946,32.878,264497,0
2005-09-01,32.661,33.323,32.431,33.148,186339,0
2005-09-02,33.358,33.723,33.158,33.313,231011,0
2005-09-06,33.687,34.105,33.323,33.54,138476,0
2005-09-07,33.624,33.661,33.251,33.55,108542,0
2005-09-08,33.387,33.678,33.166,33.521,159681,0
2005-09-09,33.323,33.33,32.709,33.251,206652,0
2005-09-12,33.138,33.642,33.138,33.453,188021,0
2005-09-13,33.28,33.55,33.09,33.09,238501,0
2005-09-14,33.298,33.559,33.033,33.261,154038,0
2005-09-15,33.271,33.67,33.158,33.559,99073,0
2005-09-16,33.687,33.837,33.33,33.531,355855,0
2005-09-19,33.54,33.818,33.492,33.789,253132,0
2005-09-20,33.904,34.153,33.633,33.687,320781,0
2005-09-21,33.473,33.875,33.358,33.521,143348,0
2005-09-22,33.434,34.077,33.387,33.55,330047,0
2005-09-23,33.502,33.769,33.062,33.678,270567,0
2005-09-26,33.894,34.239,33.434,33.912,189059,0
2005-09-27,34.077,34.143,33.453,33.55,163048,0
2005-09-28,33.55,33.642,33.28,33.323,136550,0
2005-09-29,33.303,34.348,33.128,34.258,173333,0
2005-09-30,34.171,34.339,33.922,34.33,141528,0
2005-10-03,34.294,34.48,34.059,34.303,250314,0
2005-10-04,34.348,34.487,33.959,34.191,158792,0
2005-10-05,34.059,34.059,33.186,33.298,119758,0
2005-10-06,33.166,34.162,32.506,33.09,149424,0
2005-10-07,33.271,33.615,32.87,33.081,157929,0
2005-10-10,32.914,33.109,32.336,32.914,168066,0
2005-10-11,33.148,33.323,32.756,32.851,261593,0
2005-10-12,32.709,32.985,31.936,31.964,274851,0
2005-10-13,31.841,31.841,30.491,30.938,422773,0
2005-10-14,31.18,31.496,30.595,31.152,320546,0
2005-10-17,31.079,31.441,30.491,31.022,123947,0
2005-10-18,31.245,31.386,30.36,30.658,145460,0
2005-10-19,30.407,31.302,30.407,31.302,272510,0
2005-10-20,31.207,32.01,31.207,31.534,182840,0
2005-10-21,31.386,32.195,31.386,32.038,206767,0
2005-10-24,32.104,32.614,32.104,32.431,181197,0
2005-10-25,32.541,32.709,32.261,32.595,194519,0
2005-10-26,32.803,32.968,32.355,32.515,429723,0
2005-10-27,31.982,32.326,30.825,31.04,364691,0
2005-10-28,30.985,32.205,30.882,32.15,246383,0
2005-10-31,32.205,33.261,32.15,33.033,231808,0
2005-11-01,32.641,33.081,32.614,32.661,219027,0
2005-11-02,32.431,33.138,32.431,33.014,291718,0
2005-11-03,33.251,33.75,32.614,32.766,304560,0
2005-11-04,32.803,33.34,32.496,33.033,352875,0
2005-11-07,33.158,33.713,33.042,33.453,144375,0
2005-11-08,33.166,33.577,32.774,33.313,311634,0
2005-11-09,33.387,34.077,33.214,34.043,270265,0
2005-11-10,34.059,36.015,33.994,35.411,463986,0
2005-11-11,35.382,35.89,35.018,35.161,445489,0
2005-11-14,35.411,35.633,35.047,35.297,199482,0
2005-11-15,35.297,35.852,35.009,35.271,249788,0
2005-11-16,35.187,35.823,35.086,35.392,323446,0
2005-11-17,34.516,35.589,34.487,35.44,263278,0
2005-11-18,35.88,37.032,35.707,36.949,306021,0
2005-11-21,37.275,37.834,37.087,37.601,308884,0
2005-11-22,37.517,38.141,37.097,37.993,202998,0
2005-11-23,36.978,37.284,36.624,36.696,220560,0
2005-11-25,37.079,37.079,36.501,37.07,53778,0
2005-11-28,36.94,36.949,35.58,36.024,275273,0
2005-11-29,36.196,36.587,36.024,36.253,112684,0
2005-11-30,36.225,36.35,35.642,35.833,221560,0
2005-12-01,36.158,37.135,35.926,36.464,192834,0
2005-12-02,36.388,36.733,35.813,36.511,102518,0
2005-12-05,36.511,37.239,34.759,35.697,212008,0
2005-12-06,35.88,36.426,35.608,35.617,186473,0
2005-12-07,35.823,35.88,35.086,35.517,297435,0
2005-12-08,35.736,36.024,35.468,35.833,459811,0
2005-12-09,36.109,37.005,35.235,36.799,430501,0
2005-12-12,37.323,37.536,36.771,36.771,411726,0
2005-12-13,37.07,37.07,36.138,36.549,219319,0
2005-12-14,36.714,37.499,36.679,36.761,140203,0
2005-12-15,36.949,37.051,36.033,36.299,194399,0
2005-12-16,36.299,36.426,35.624,35.678,398258,0
2005-12-19,36.033,36.033,35.047,35.216,191704,0
2005-12-20,35.411,35.668,35.105,35.133,147172,0
2005-12-21,35.44,36.061,35.271,35.89,217998,0
2005-12-22,35.842,36.341,35.842,36.186,178902,0
2005-12-23,35.961,36.482,35.961,36.331,82823,0
2005-12-27,36.341,36.643,35.206,35.373,126637,0
2005-12-28,35.633,35.633,34.804,35.44,102810,0
2005-12-29,35.373,35.862,34.973,35.152,105857,0
2005-12-30,34.945,35.133,33.922,34.153,363565,0
2006-01-03,34.024,34.693,31.841,33.731,904428,0
2006-01-04,33.482,34.526,33.415,33.779,364067,0
2006-01-05,33.723,33.723,32.614,32.699,610724,0
2006-01-06,32.699,33.687,32.661,33.577,335011,0
2006-01-09,33.789,34.47,33.55,34.366,456500,0
2006-01-10,34.311,34.311,33.789,33.875,188564,0
2006-01-11,33.922,33.976,33.195,33.651,332303,0
2006-01-12,33.818,33.818,33.214,33.651,189307,0
2006-01-13,33.779,34.114,33.695,33.949,163077,0
2006-01-17,33.723,34.266,33.633,34.2,249183,0
2006-01-18,33.74,34.171,33.313,33.931,208421,0
2006-01-19,33.894,34.424,33.67,34.171,217244,0
2006-01-20,34.284,34.432,33.74,33.967,191239,0
2006-01-23,34.014,34.294,33.071,33.407,307403,0
2006-01-24,33.55,34.32,33.271,33.949,338214,0
2006-01-25,34.2,34.2,33.34,33.986,306022,0
2006-01-26,33.808,35.373,33.808,35.17,213010,0
2006-01-27,35.344,35.382,34.248,34.909,181065,0
2006-01-30,34.749,35.944,34.555,35.755,178686,0
2006-01-31,35.736,36.615,35.263,36.341,239391,0
2006-02-01,36.359,36.752,35.89,36.177,225213,0
2006-02-02,36.253,36.79,35.707,36.359,203560,0
2006-02-03,36.272,36.704,35.152,36.148,205968,0
2006-02-06,36.341,36.799,35.755,36.306,212869,0
2006-02-07,36.416,36.53,35.642,36.033,216801,0
2006-02-08,36.244,36.281,35.226,35.633,194916,0
2006-02-09,35.642,35.642,34.592,34.61,367194,0
2006-02-10,34.22,34.441,33.233,33.67,439829,0
2006-02-13,33.358,34.386,33.289,34.095,160978,0
2006-02-14,32.383,32.605,28.899,32.532,3040581,0
2006-02-15,33.661,33.94,32.951,33.827,635759,0
2006-02-16,33.827,34.171,33.54,33.595,284695,0
2006-02-17,33.713,33.713,33.313,33.586,213630,0
2006-02-21,33.521,33.55,32.307,32.709,276702,0
2006-02-22,32.851,33.387,32.122,33.024,308405,0
2006-02-23,32.914,33.502,32.431,33.453,192019,0
2006-02-24,33.358,33.378,32.185,32.709,237664,0
2006-02-27,32.709,34.014,32.709,33.473,340670,0
2006-02-28,33.67,33.67,32.317,33.062,267273,0
2006-03-01,33.071,33.731,32.766,33.531,95823,0
2006-03-02,33.298,33.482,32.595,33.005,111505,0
2006-03-03,32.766,33.54,32.431,32.96,160498,0
2006-03-06,32.822,33.271,32.69,32.766,359304,0
2006-03-07,32.727,32.898,32.241,32.532,194308,0
2006-03-08,32.307,32.914,32.001,32.661,176721,0
2006-03-09,32.641,33.387,32.641,33.1,202683,0
2006-03-10,32.985,33.313,32.718,33.214,186938,0
2006-03-13,33.387,33.595,33.109,33.28,144275,0
2006-03-14,33.313,34.004,33.128,33.837,243462,0
2006-03-15,34.024,34.068,33.695,34.014,272702,0
2006-03-16,34.014,35.161,33.855,35.037,313990,0
2006-03-17,35.178,35.178,34.239,34.432,474560,0
2006-03-20,34.248,35.17,34.248,34.628,216240,0
2006-03-21,34.545,35.707,34.276,35.235,219596,0
2006-03-22,35.289,36.306,34.945,36.272,233988,0
2006-03-23,36.313,36.341,35.263,35.833,239738,0
2006-03-24,35.717,36.379,35.525,36.167,154271,0
2006-03-27,35.944,36.331,35.271,35.608,122802,0
2006-03-28,35.449,35.775,35.133,35.392,210014,0
2006-03-29,35.353,35.525,35.105,35.411,129705,0
2006-03-30,35.535,35.535,34.565,34.721,191067,0
2006-03-31,34.628,35.009,34.516,34.749,248548,0
2006-04-03,34.713,35.037,34.258,34.441,153192,0
2006-04-04,34.284,34.665,34.248,34.386,224674,0
2006-04-05,34.311,34.824,34.258,34.693,237876,0
2006-04-06,34.545,35.105,34.311,34.973,57458,0
2006-04-07,35.206,35.449,34.545,35.066,144861,0
2006-04-10,35.066,35.678,34.592,35.373,164569,0
2006-04-11,35.58,35.58,34.48,34.526,178665,0
2006-04-12,34.62,34.62,33.846,34.545,170058,0
2006-04-13,34.386,35.235,34.059,34.982,54864,0
2006-04-17,34.889,35.216,34.516,35.178,132537,0
2006-04-18,35.254,36.949,35.057,36.704,494140,0
2006-04-19,36.379,37.005,36.322,36.651,266808,0
2006-04-20,36.856,37.367,36.186,36.511,232852,0
2006-04-21,36.587,37.824,36.369,37.443,307031,0
2006-04-24,37.275,37.275,36.148,36.615,354906,0
2006-04-25,37.266,37.564,35.517,36.865,368702,0
2006-04-26,36.903,37.899,36.856,37.556,190593,0
2006-04-27,37.275,37.332,36.299,37.239,211282,0
2006-04-28,37.06,37.452,36.903,37.434,250391,0
2006-05-01,37.443,38.254,36.299,36.687,277329,0
2006-05-02,36.634,37.19,36.369,36.781,202666,0
2006-05-03,36.679,36.94,36.436,36.66,207786,0
2006-05-04,36.66,37.182,36.299,36.436,517318,0
2006-05-05,36.369,37.032,36.215,36.733,331944,0
2006-05-08,36.454,37.266,36.454,37.229,196116,0
2006-05-09,36.978,37.395,36.521,37.386,151900,0
2006-05-10,37.182,37.601,36.742,37.583,180923,0
2006-05-11,37.536,37.638,35.651,35.833,395382,0
2006-05-12,35.668,35.687,34.105,34.2,318266,0
2006-05-15,34.095,34.114,33.205,33.922,317147,0
2006-05-16,33.827,34.134,32.832,33.195,337910,0
2006-05-17,34.024,34.339,33.502,33.605,536516,0
2006-05-18,33.779,33.949,33.186,33.223,276457,0
2006-05-19,33.081,33.837,32.709,33.378,184417,0
2006-05-22,33.042,33.846,32.69,33.444,207656,0
2006-05-23,33.779,34.497,33.502,33.779,340420,0
2006-05-24,33.567,33.779,32.651,33.779,444187,0
2006-05-25,33.922,34.248,33.798,34.248,1099361,0
2006-05-26,34.441,34.713,34.395,34.647,154135,0
2006-05-30,34.432,34.713,34.059,34.143,348132,0
2006-05-31,34.348,35.28,34.171,34.871,486129,0
2006-06-01,35.161,36.615,34.713,36.341,502217,0
2006-06-02,36.341,36.606,35.784,36.225,305659,0
2006-06-05,36.042,36.253,34.862,34.88,282224,0
2006-06-06,35.037,35.115,34.22,34.592,518300,0
2006-06-07,34.703,35.871,34.584,34.862,291230,0
2006-06-08,34.665,35.066,34.014,34.889,394705,0
2006-06-09,35.115,35.402,34.647,34.647,189057,0
2006-06-12,34.656,35.668,34.536,35.235,277757,0
2006-06-13,35.057,35.624,34.713,35.187,356618,0
2006-06-14,35.187,35.245,34.48,34.843,247176,0
2006-06-15,35.086,36.024,35.057,35.755,265044,0
2006-06-16,35.589,35.842,34.814,35.334,637414,0
2006-06-19,35.553,36.08,35.553,35.833,194166,0
2006-06-20,35.833,36.454,35.833,35.987,186273,0
2006-06-21,35.944,37.164,35.944,36.761,145039,0
2006-06-22,36.426,36.846,36.206,36.511,154926,0
2006-06-23,36.158,36.606,35.997,36.407,230747,0
2006-06-26,36.35,36.482,35.842,36.445,354193,0
2006-06-27,36.578,36.781,36.272,36.445,199378,0
2006-06-28,36.568,36.679,35.804,36.322,179452,0
2006-06-29,36.549,37.34,36.128,37.21,254407,0
2006-06-30,37.349,38.199,37.051,37.955,267345,0
2006-07-03,37.834,39.073,37.834,38.822,166806,0
2006-07-05,38.673,39.037,38.133,38.71,361110,0
2006-07-06,38.784,40.517,38.784,40.275,712831,0
2006-07-07,40.434,40.434,39.913,40.015,468648,0
2006-07-10,40.211,40.695,39.959,40.173,189005,0
2006-07-11,40.015,40.294,39.464,40.265,185206,0
2006-07-12,40.248,40.248,39.521,39.529,234418,0
2006-07-13,39.241,39.529,38.552,38.859,339656,0
2006-07-14,38.766,38.934,37.332,38.607,360472,0
2006-07-17,38.356,38.412,37.452,37.462,121295,0
2006-07-18,37.415,38.151,37.155,37.638,125561,0
2006-07-19,37.629,39.951,37.629,39.558,270133,0
2006-07-20,39.604,39.604,37.19,37.219,229178,0
2006-07-21,37.06,37.097,35.086,36.099,318319,0
2006-07-24,36.052,36.809,35.668,36.015,388890,0
2006-07-25,34.814,34.853,31.031,31.162,1244632,0
2006-07-26,30.129,30.825,29.066,30.491,1193155,0
2006-07-27,30.501,30.501,29.158,29.269,647612,0
2006-07-28,29.215,29.832,29.066,29.633,546527,0
2006-07-31,29.784,30.11,29.568,29.904,335720,0
2006-08-01,29.476,29.689,28.757,28.926,503744,0
2006-08-02,28.926,29.765,28.88,29.167,376153,0
2006-08-03,28.982,30.277,28.889,30.139,309057,0
2006-08-04,30.463,31.544,29.549,29.774,378794,0
2006-08-07,29.66,29.823,29.075,29.345,256075,0
2006-08-08,29.539,30.072,29.269,29.383,320852,0
2006-08-09,29.421,29.968,28.702,28.748,339996,0
2006-08-10,28.664,29,28.198,28.813,207137,0
2006-08-11,28.683,28.823,28.198,28.748,207053,0
2006-08-14,29.075,29.866,28.813,28.813,137127,0
2006-08-15,29.373,30.332,29.373,30.119,120411,0
2006-08-16,30.203,31.18,29.987,31.013,165573,0
2006-08-17,31.05,31.768,30.845,31.199,126932,0
2006-08-18,31.339,31.339,30.613,30.957,97228,0
2006-08-21,30.806,30.806,30.081,30.249,93376,0
2006-08-22,30.119,30.852,30.072,30.537,82581,0
2006-08-23,30.706,30.938,29.066,29.167,166510,0
2006-08-24,29.167,29.643,28.795,28.926,246865,0
2006-08-25,28.823,29.26,28.823,29.14,180953,0
2006-08-28,29.158,29.939,29.075,29.699,192538,0
2006-08-29,29.66,29.823,28.88,29.43,222442,0
2006-08-30,29.448,29.876,29.278,29.585,91840,0
2006-08-31,29.756,30.101,29.468,29.949,248410,0
2006-09-01,30.119,30.119,29.67,29.774,217615,0
2006-09-05,30.101,30.249,29.803,30.231,181470,0
2006-09-06,30.174,30.257,29.823,30.101,217220,0
2006-09-07,30.072,30.473,29.849,30.147,155328,0
2006-09-08,30.147,30.388,30.052,30.165,119922,0
2006-09-11,30.129,30.407,29.018,29.633,362911,0
2006-09-12,29.539,30.967,29.539,30.967,151954,0
2006-09-13,30.911,31.684,30.781,31.572,95822,0
2006-09-14,31.432,31.563,30.622,31.003,135301,0
2006-09-15,31.235,32.038,31.125,31.768,408787,0
2006-09-18,31.674,32.01,31.302,31.628,103124,0
2006-09-19,31.544,31.656,30.473,31.48,216168,0
2006-09-20,31.684,31.75,30.862,31.207,242046,0
2006-09-21,31.18,31.525,30.891,30.891,283810,0
2006-09-22,30.724,30.845,29.92,30.033,162122,0
2006-09-25,29.939,30.445,29.784,30.267,164754,0
2006-09-26,30.369,30.79,29.996,30.79,185958,0
2006-09-27,30.806,31.684,30.806,31.553,123614,0
2006-09-28,31.759,31.795,31.031,31.591,109897,0
2006-09-29,31.47,31.759,30.79,30.835,172726,0
2006-10-02,30.706,31.059,30.36,30.481,145619,0
2006-10-03,30.379,31.17,29.968,30.901,153352,0
2006-10-04,30.706,32.122,30.473,31.778,206070,0
2006-10-05,31.563,33.138,31.563,33.033,184815,0
2006-10-06,32.793,33.186,32.431,32.68,135303,0
2006-10-09,33.242,33.242,32.541,32.793,188657,0
2006-10-10,32.914,33.502,32.832,33.233,137348,0
2006-10-11,32.985,33.214,32.336,32.803,87301,0
2006-10-12,32.832,34.095,32.393,34.043,119463,0
2006-10-13,33.931,34.656,33.931,34.258,149364,0
2006-10-16,34.162,35.018,34.162,34.991,151873,0
2006-10-17,34.665,34.731,34.153,34.284,214534,0
2006-10-18,34.376,34.899,33.1,33.176,204153,0
2006-10-19,33.128,33.818,33.014,33.769,185743,0
2006-10-20,33.949,33.949,32.87,33.511,89743,0
2006-10-23,33.071,33.633,32.577,33.323,186120,0
2006-10-24,29.412,30.686,29.335,29.794,1271707,0
2006-10-25,29.866,29.866,29.355,29.558,608089,0
2006-10-26,29.605,30.332,29.242,30.294,387923,0
2006-10-27,30.081,30.529,29.774,30.529,335109,0
2006-10-30,30.537,31.637,30.221,31.6,361797,0
2006-10-31,31.684,31.926,30.043,30.257,404325,0
2006-11-01,30.286,30.911,30.119,30.257,254289,0
2006-11-02,30.165,30.322,29.539,29.577,239333,0
2006-11-03,29.568,30.257,29.402,29.448,248297,0
2006-11-06,29.728,30.781,29.728,30.706,229340,0
2006-11-07,30.771,31.19,30.706,30.911,159661,0
2006-11-08,30.891,31.47,30.677,31.079,134925,0
2006-11-09,31.264,31.329,30.613,30.724,157599,0
2006-11-10,30.595,31.674,30.546,31.646,114011,0
2006-11-13,31.553,31.936,31.525,31.684,106125,0
2006-11-14,31.674,32.019,31.19,31.926,162127,0
2006-11-15,31.936,32.586,31.936,32.496,151366,0
2006-11-16,32.441,33.128,32.441,33.071,165053,0
2006-11-17,33.071,33.071,32.524,32.633,124403,0
2006-11-20,31.813,32.557,31.795,32.195,108060,0
2006-11-21,32.458,32.541,31.936,32.14,152928,0
2006-11-22,32.058,32.223,31.731,31.982,174077,0
2006-11-24,31.684,32.355,31.684,31.974,36590,0
2006-11-27,31.917,32.15,31.348,31.348,212464,0
2006-11-28,31.339,31.572,31.04,31.17,156225,0
2006-11-29,31.348,31.628,31.05,31.17,158184,0
2006-11-30,31.022,31.302,30.752,31.031,233894,0
2006-12-01,30.852,31.199,29.912,30.313,499607,0
2006-12-04,30.313,30.882,30.139,30.491,285952,0
2006-12-05,30.686,30.686,30.203,30.322,164186,0
2006-12-06,30.11,30.511,30.11,30.36,129783,0
2006-12-07,30.379,30.696,30.062,30.303,141091,0
2006-12-08,30.286,30.556,30.033,30.341,154286,0
2006-12-11,30.212,30.481,29.968,30.033,196121,0
2006-12-12,29.912,30.072,29.251,29.373,364822,0
2006-12-13,29.615,29.633,29.066,29.224,288014,0
2006-12-14,29.224,30.11,29.224,29.876,218052,0
2006-12-15,29.624,29.689,28.616,28.636,793372,0
2006-12-18,28.823,28.991,27.966,28.171,231625,0
2006-12-19,27.947,27.947,27.349,27.612,546631,0
2006-12-20,27.434,27.695,27.425,27.52,380742,0
2006-12-21,27.405,27.713,27.23,27.25,366214,0
2006-12-22,27.184,27.332,26.893,27.108,201425,0
2006-12-26,27.07,27.49,27.07,27.451,189158,0
2006-12-27,27.461,27.929,27.461,27.686,200844,0
2006-12-28,27.676,27.854,27.547,27.676,143125,0
2006-12-29,27.676,27.676,26.94,26.96,401369,0
2007-01-03,27.359,28.645,27.303,28.283,504761,0
2007-01-04,28.178,28.982,28.031,28.907,322328,0
2007-01-05,28.655,28.813,27.911,28.32,463767,0
2007-01-08,28.263,28.422,27.911,28.153,116102,0
2007-01-09,28.144,28.263,27.797,28.125,179063,0
2007-01-10,27.956,28.263,27.705,28.086,207729,0
2007-01-11,28.077,28.451,27.825,27.929,252934,0
2007-01-12,27.956,28.05,27.883,27.956,509511,0
2007-01-16,27.994,28.116,27.594,27.956,309299,0
2007-01-17,27.901,28.003,27.787,27.921,315171,0
2007-01-18,27.891,27.956,27.787,27.873,216736,0
2007-01-19,27.863,28.031,27.787,27.956,226920,0
2007-01-22,28.003,28.116,27.451,27.461,221595,0
2007-01-23,27.425,27.947,27.349,27.722,230032,0
2007-01-24,27.834,28.283,27.659,28.134,242882,0
2007-01-25,28.096,28.564,28.077,28.564,336844,0
2007-01-26,28.616,28.702,28.086,28.693,196707,0
2007-01-29,28.693,28.739,28.178,28.422,310929,0
2007-01-30,28.422,28.571,28.283,28.441,322907,0
2007-01-31,28.404,29.43,28.347,29.242,493826,0
2007-02-01,29.288,30.938,29.215,30.891,470680,0
2007-02-02,30.938,30.947,30.407,30.686,298361,0
2007-02-05,30.658,31.088,30.501,30.595,363675,0
2007-02-06,30.743,30.891,30.369,30.752,295412,0
2007-02-07,30.696,31.059,30.501,30.911,250955,0
2007-02-08,30.985,31.245,30.724,30.985,228239,0
2007-02-09,29.502,29.823,29.177,29.493,974387,0
2007-02-12,28.171,29.084,27.49,29.018,985603,0
2007-02-13,28.32,30.072,28.273,29.577,869247,0
2007-02-14,29.468,30.033,28.889,29.66,500144,0
2007-02-15,29.585,30.696,29.558,30.369,391029,0
2007-02-16,30.445,30.911,30.369,30.901,239521,0
2007-02-20,30.985,31.17,30.658,31.125,385851,0
2007-02-21,31.152,31.152,30.799,31.125,198867,0
2007-02-22,31.098,31.348,30.92,31.302,225751,0
2007-02-23,31.19,31.32,30.781,31.217,141770,0
2007-02-26,31.217,31.302,30.341,30.771,238850,0
2007-02-27,30.277,30.529,29.651,30.203,575504,0
2007-02-28,30.221,30.667,29.651,30.398,369827,0
2007-03-01,30.286,30.845,29.978,30.529,319057,0
2007-03-02,30.332,30.63,29.699,29.708,253840,0
2007-03-05,29.615,29.699,28.916,28.944,331934,0
2007-03-06,29.13,29.269,28.833,29.028,289136,0
2007-03-07,28.944,29.177,28.805,28.916,680334,0
2007-03-08,29.093,29.14,28.899,28.982,379320,0
2007-03-09,29.158,29.522,29.075,29.355,243246,0
2007-03-12,29.215,29.615,29.046,29.468,251439,0
2007-03-13,29.205,29.317,28.655,28.702,266381,0
2007-03-14,28.683,29.317,28.645,29.317,194412,0
2007-03-15,29.317,29.849,29.288,29.539,139489,0
2007-03-16,29.615,29.747,28.934,29.187,326511,0
2007-03-19,29.439,29.832,29.084,29.605,187966,0
2007-03-20,29.651,30.332,29.624,30.193,125007,0
2007-03-21,30.139,31.19,29.849,31.17,314217,0
2007-03-22,31.377,32.605,31.377,32.159,440820,0
2007-03-23,32.122,32.914,32.122,32.614,320143,0
2007-03-26,32.557,32.68,31.813,31.823,338588,0
2007-03-27,31.591,31.759,31.19,31.254,260656,0
2007-03-28,31.031,31.591,30.762,31.226,368674,0
2007-03-29,31.496,31.534,30.491,30.622,251810,0
2007-03-30,30.585,31.059,30.313,30.64,227147,0
2007-04-02,30.825,31.05,30.313,30.603,142400,0
2007-04-03,30.64,30.92,30.286,30.686,264756,0
2007-04-04,30.743,30.816,29.949,30.081,346932,0
2007-04-05,30.193,30.501,29.987,30.184,266153,0
2007-04-09,30.24,30.546,30.023,30.081,305292,0
2007-04-10,29.939,30.454,29.912,29.987,160509,0
2007-04-11,29.904,30.033,29.373,29.832,306416,0
2007-04-12,29.633,29.939,29.355,29.885,540446,0
2007-04-13,29.823,30.006,29.539,29.866,497119,0
2007-04-16,29.978,30.006,29.747,29.823,495274,0
2007-04-17,29.912,30.129,29.67,29.93,507303,0
2007-04-18,29.737,30.193,29.708,29.987,202274,0
2007-04-19,29.67,30.398,29.651,29.849,373089,0
2007-04-20,29.756,31.48,29.756,30.901,390797,0
2007-04-23,30.706,31.869,30.706,31.396,358807,0
2007-04-24,30.463,30.463,27.651,28.188,2330299,0
2007-04-25,28.227,29.43,28.227,28.823,1006629,0
2007-04-26,28.748,29.205,28.422,28.777,820824,0
2007-04-27,28.702,29.13,28.488,28.889,520378,0
2007-04-30,28.861,28.899,28.395,28.432,455994,0
2007-05-01,28.376,28.693,28.188,28.626,544609,0
2007-05-02,28.589,29.028,28.422,28.711,307279,0
2007-05-03,28.805,29.075,28.579,28.655,283520,0
2007-05-04,28.664,28.823,28.337,28.785,356238,0
2007-05-07,28.645,29.101,28.645,28.842,329253,0
2007-05-08,28.702,29.066,28.554,29.056,254852,0
2007-05-09,28.842,29.774,28.842,29.66,407635,0
2007-05-10,29.402,29.849,29.158,29.196,568381,0
2007-05-11,29.392,29.624,28.889,29.234,245753,0
2007-05-14,29.158,29.196,28.636,28.87,346449,0
2007-05-15,28.777,30.052,28.777,29.784,700489,0
2007-05-16,29.823,30.985,29.813,30.938,461817,0
2007-05-17,30.92,30.985,29.987,30.091,466663,0
2007-05-18,30.203,31.841,30.062,31.088,515324,0
2007-05-21,31.003,33.303,30.976,32.393,855399,0
2007-05-22,32.355,32.813,31.888,32.586,744034,0
2007-05-23,32.614,32.641,31.329,31.348,850375,0
2007-05-24,31.254,31.451,30.277,30.351,624974,0
2007-05-25,30.388,30.762,30.388,30.585,478089,0
2007-05-29,30.706,30.715,30.203,30.565,549631,0
2007-05-30,30.294,31.162,30.294,30.976,540514,0
2007-05-31,31.098,31.813,30.995,31.694,396451,0
2007-06-01,31.832,32.793,31.609,32.048,393413,0
2007-06-04,31.991,32.177,31.694,32.019,389060,0
2007-06-05,31.823,32.159,31.768,32.01,419373,0
2007-06-06,31.694,32.15,31.47,31.563,532554,0
2007-06-07,31.47,31.609,30.799,30.816,519058,0
2007-06-08,30.872,31.496,30.63,31.273,411013,0
2007-06-11,31.199,31.414,30.852,31.207,352408,0
2007-06-12,30.967,31.098,30.556,30.79,284719,0
2007-06-13,30.938,31.013,30.407,30.696,297665,0
2007-06-14,30.595,31.17,30.595,31.022,362434,0
2007-06-15,31.432,31.432,30.957,31.098,582201,0
2007-06-18,31.125,31.125,30.463,30.706,218237,0
2007-06-19,30.511,30.825,30.221,30.715,224572,0
2007-06-20,31.368,33.34,31.368,32.524,1206255,0
2007-06-21,32.402,32.524,31.888,32.232,471062,0
2007-06-22,32.029,32.241,31.311,31.851,947711,0
2007-06-25,31.813,32.651,31.813,32.289,422345,0
2007-06-26,32.431,32.532,31.786,32.195,344250,0
2007-06-27,31.946,32.506,31.731,32.411,259624,0
2007-06-28,32.355,32.709,32.168,32.317,229365,0
2007-06-29,32.496,32.605,31.664,31.768,244022,0
2007-07-02,31.795,32.346,31.628,31.982,295566,0
2007-07-03,32.076,32.549,32.01,32.048,137104,0
2007-07-05,32.14,32.289,31.786,32.131,319423,0
2007-07-06,32.122,32.346,31.888,32.14,190530,0
2007-07-09,32.131,33.67,32.131,33.387,462203,0
2007-07-10,33.109,33.415,31.964,32.058,448374,0
2007-07-11,32.104,32.803,32.076,32.496,246775,0
2007-07-12,32.614,33.415,32.496,33.233,220573,0
2007-07-13,32.933,33.298,32.68,33.014,174582,0
2007-07-16,32.976,33.492,32.727,32.914,260270,0
2007-07-17,32.861,33.28,32.803,32.888,200846,0
2007-07-18,32.747,33.313,32.241,32.951,246673,0
2007-07-19,33.109,34.507,33.109,33.731,319614,0
2007-07-20,33.661,33.713,32.468,32.995,299720,0
2007-07-23,33.158,33.387,32.402,32.515,307957,0
2007-07-24,31.974,31.974,30.546,30.706,738526,0
2007-07-25,30.872,31.722,30.715,31.226,388664,0
2007-07-26,30.781,32.241,30.565,31.964,438995,0
2007-07-27,31.964,32.737,31.162,31.982,485103,0
2007-07-30,31.926,32.766,31.358,32.241,423906,0
2007-07-31,32.383,32.727,31.722,31.75,258470,0
2007-08-01,31.823,32.861,31.283,32.557,384705,0
2007-08-02,32.651,33.453,32.375,33.33,403809,0
2007-08-03,33.289,33.368,31.964,32.038,488980,0
2007-08-06,32.104,33.492,31.572,33.289,550392,0
2007-08-07,33.081,35.382,33.081,35.235,580362,0
2007-08-08,35.037,37.974,35.037,36.331,1262361,0
2007-08-09,35.755,39.047,35.651,36.158,1243859,0
2007-08-10,35.517,36.033,33.559,34.451,925586,0
2007-08-13,34.721,34.721,32.393,32.614,518782,0
2007-08-14,32.614,32.756,31.329,31.329,218672,0
2007-08-15,31.339,32.195,31.217,31.496,239818,0
2007-08-16,31.46,32.888,30.825,32.651,419515,0
2007-08-17,33.789,34.451,32.614,33.109,343421,0
2007-08-20,33.195,33.605,32.766,33.358,144113,0
2007-08-21,33.166,33.407,32.487,32.968,136366,0
2007-08-22,33.313,33.531,32.898,33.223,140580,0
2007-08-23,33.444,33.511,32.086,32.421,191256,0
2007-08-24,32.393,33.233,32.393,33.176,148405,0
2007-08-27,33.205,33.642,32.774,33.33,208809,0
2007-08-28,33.042,33.042,31.059,31.059,265242,0
2007-08-29,31.217,32.355,31.013,32.298,242739,0
2007-08-30,31.888,32.933,31.694,31.917,160657,0
2007-08-31,32.383,32.968,31.47,32.651,172565,0
2007-09-04,32.448,33.071,32.223,32.661,179972,0
2007-09-05,32.448,32.506,31.273,31.869,224856,0
2007-09-06,31.851,32.549,31.581,31.946,167348,0
2007-09-07,31.368,32.515,30.938,31.04,205840,0
2007-09-10,31.17,31.32,30.267,30.852,156663,0
2007-09-11,30.976,31.897,30.967,31.731,145830,0
2007-09-12,31.674,31.674,30.425,30.481,199070,0
2007-09-13,30.511,30.585,29.522,29.585,301355,0
2007-09-14,29.458,29.585,28.944,29.355,321929,0
2007-09-17,29.177,29.177,28.273,28.536,231117,0
2007-09-18,28.655,30.379,28.645,30.184,343511,0
2007-09-19,30.379,30.752,29.298,29.718,279477,0
2007-09-20,29.633,30.006,28.88,29.13,209972,0
2007-09-21,29.269,29.269,28.785,28.842,343743,0
2007-09-24,28.767,29.215,28.067,28.301,216628,0
2007-09-25,28.096,28.171,27.5,27.603,411660,0
2007-09-26,27.77,28.059,27.5,27.695,312540,0
2007-09-27,27.722,27.956,27.566,27.77,438258,0
2007-09-28,27.713,27.825,27.194,27.75,307539,0
2007-10-01,27.76,27.77,27.313,27.76,369464,0
2007-10-02,27.77,27.947,27.668,27.825,529848,0
2007-10-03,27.75,27.994,27.117,27.368,366727,0
2007-10-04,27.425,27.603,26.921,27.442,278592,0
2007-10-05,27.741,27.805,27.24,27.676,429787,0
2007-10-08,27.668,27.668,26.912,27.184,245543,0
2007-10-09,27.303,27.77,27.117,27.575,287364,0
2007-10-10,27.575,27.676,27.165,27.322,212016,0
2007-10-11,26.42,26.745,25.497,25.665,674446,0
2007-10-12,25.599,25.803,25.226,25.609,296156,0
2007-10-15,25.709,27.137,25.637,26.811,750217,0
2007-10-16,26.792,26.792,26.026,26.036,477213,0
2007-10-17,26.373,26.558,26,26.195,395429,0
2007-10-18,26.091,26.511,25.811,26.166,317478,0
2007-10-19,26.129,26.335,25.719,25.719,443748,0
2007-10-22,25.273,26.716,25.264,26.529,361333,0
2007-10-23,26.764,26.792,25.737,25.974,765944,0
2007-10-24,25.692,26.511,25.692,26.271,723574,0
2007-10-25,26.319,26.782,26.232,26.605,581487,0
2007-10-26,26.716,27.575,26.577,27.377,684801,0
2007-10-29,27.471,28.497,26.94,28.283,583962,0
2007-10-30,28.236,30.174,28.236,29.484,815987,0
2007-10-31,29.484,30.65,29.269,30.407,481444,0
2007-11-01,29.912,30.36,28.451,28.72,371754,0
2007-11-02,29.084,29.215,28.116,28.907,239614,0
2007-11-05,28.571,28.963,28.067,28.645,182879,0
2007-11-06,28.693,30.267,28.478,30.165,302728,0
2007-11-07,29.679,29.904,27.451,27.481,440465,0
2007-11-08,27.779,28.579,27.127,28.422,226310,0
2007-11-09,28.096,28.245,27.332,27.929,208342,0
2007-11-12,27.956,28.899,27.75,27.863,207660,0
2007-11-13,28.067,28.757,27.901,28.693,165697,0
2007-11-14,28.842,28.842,27.921,28.273,238269,0
2007-11-15,28.086,28.245,27.117,27.651,210310,0
2007-11-16,27.76,28.086,26.94,27.575,327049,0
2007-11-19,27.269,27.269,26.329,26.644,203748,0
2007-11-20,26.792,28.04,26.382,27.956,362596,0
2007-11-21,27.713,27.921,27.117,27.566,370350,0
2007-11-23,27.834,29.111,27.165,28.636,142039,0
2007-11-26,28.636,29.307,28.198,29.167,393397,0
2007-11-27,29.307,31.059,29.307,30.686,594161,0
2007-11-28,30.976,31.311,30.463,31.117,485666,0
2007-11-29,31.079,31.396,30.322,30.65,251806,0
2007-11-30,30.771,31.125,30.043,30.165,377942,0
2007-12-03,30.267,30.835,30.006,30.147,331725,0
2007-12-04,29.987,31.17,29.392,31.069,321711,0
2007-12-05,31.264,32.086,31.264,31.823,161409,0
2007-12-06,31.703,31.917,30.715,31.292,308389,0
2007-12-07,31.534,32.549,31.358,32.223,261315,0
2007-12-10,30.286,30.501,29.149,30.388,463056,0
2007-12-11,30.519,31.637,29.679,29.708,322918,0
2007-12-12,30.603,30.79,29.774,30.286,205830,0
2007-12-13,30.033,31.207,29.493,31.098,324325,0
2007-12-14,30.677,30.985,29.699,29.823,379953,0
2007-12-17,29.585,30.286,29.224,29.224,246537,0
2007-12-18,29.624,30.147,29.448,30.11,297524,0
2007-12-19,30.081,30.294,29.643,29.841,335426,0
2007-12-20,30.174,30.174,28.944,30.139,416145,0
2007-12-21,30.501,30.985,29.765,29.784,738937,0
2007-12-24,29.93,30.463,29.823,30.36,109758,0
2007-12-26,30.286,31.022,30.006,30.696,146917,0
2007-12-27,30.677,31.18,29.823,29.849,287086,0
2007-12-28,29.737,30.575,29.502,29.577,184299,0
2007-12-31,29.373,29.765,28.87,29.046,161342,0
2008-01-02,28.926,29.215,27.787,28.125,217116,0
2008-01-03,28.236,28.72,27.5,27.641,247099,0
2008-01-04,27.451,27.575,26.529,26.596,263019,0
2008-01-07,26.716,26.95,25.841,26.251,511258,0
2008-01-08,26.036,26.567,25.264,25.356,456932,0
2008-01-09,27.061,27.722,26.615,27.24,609517,0
2008-01-10,26.94,28.301,26.782,27.75,253537,0
2008-01-11,27.481,27.622,25.793,25.831,398893,0
2008-01-14,26.054,26.483,25.506,25.974,459646,0
2008-01-15,25.562,26.309,24.74,25.122,393528,0
2008-01-16,25.004,26.036,25.004,25.765,441487,0
2008-01-17,25.907,26.232,25.076,25.16,384598,0
2008-01-18,25.151,25.665,24.797,25.17,416416,0
2008-01-22,24.454,25.917,23.92,24.704,576712,0
2008-01-23,24.247,26.866,23.809,26.382,860190,0
2008-01-24,26.483,26.857,25.525,26.222,311892,0
2008-01-25,26.444,27.313,26.444,26.698,252992,0
2008-01-28,26.41,27.434,26,27.137,446990,0
2008-01-29,27.25,27.929,26.988,27.529,346961,0
2008-01-30,27.368,28.263,26.978,27.622,358047,0
2008-01-31,27.221,29.605,26.354,28.889,570068,0
2008-02-01,29.008,29.512,28.236,28.655,426788,0
2008-02-04,28.636,28.636,27.49,27.873,274560,0
2008-02-05,27.332,27.956,27.184,27.415,233128,0
2008-02-06,27.695,28.171,27.303,27.425,255620,0
2008-02-07,27.322,28.385,27.127,28.236,335880,0
2008-02-08,28.116,28.889,27.25,27.434,375467,0
2008-02-11,28.693,28.916,27.51,27.873,460526,0
2008-02-12,31.108,33.492,30.957,31.079,1797758,0
2008-02-13,32.114,32.67,31.432,31.525,964131,0
2008-02-14,31.656,31.684,30.565,31.031,403397,0
2008-02-15,30.845,30.891,29.832,30.546,351217,0
2008-02-19,30.806,31.414,29.904,31.098,365641,0
2008-02-20,30.762,30.901,30.165,30.425,275485,0
2008-02-21,30.706,31.525,29.904,30.033,423562,0
2008-02-22,30.139,30.667,28.729,29.26,408830,0
2008-02-25,29.269,30.212,29.046,30.062,337426,0
2008-02-26,29.803,30.967,29.774,30.575,239914,0
2008-02-27,30.212,31.108,29.794,30.193,216127,0
2008-02-28,29.832,30.119,28.972,29.066,312521,0
2008-02-29,28.655,28.899,26.811,27.349,654958,0
2008-03-03,27.425,28.283,26.839,27.994,478974,0
2008-03-04,27.651,28.805,27.51,28.673,314248,0
2008-03-05,28.842,29.522,28.507,28.851,258270,0
2008-03-06,29.866,30.947,28.833,28.916,597644,0
2008-03-07,28.748,30.677,28.564,29.93,516448,0
2008-03-10,29.978,30.463,28.412,28.795,403595,0
2008-03-11,29.803,31.348,29.439,31.292,479807,0
2008-03-12,31.339,32.15,31.04,31.86,791641,0
2008-03-13,31.869,32.458,31.423,32.01,786657,0
2008-03-14,32.223,32.515,30.835,31.302,293177,0
2008-03-17,30.481,31.377,29.823,30.157,357663,0
2008-03-18,30.93,32.549,30.184,32.346,308249,0
2008-03-19,32.458,32.951,30.101,31.199,462343,0
2008-03-20,31.637,33.55,30.852,33.033,929340,0
2008-03-24,33.233,34.348,32.888,33.651,506238,0
2008-03-25,33.586,33.922,32.747,33.75,353602,0
2008-03-26,33.521,33.931,32.68,33.931,268026,0
2008-03-27,33.298,33.912,32.878,33.434,278418,0
2008-03-28,33.55,33.759,32.421,32.661,266231,0
2008-03-31,32.15,33.482,31.496,33.024,331409,0
2008-04-01,33.74,33.967,33.313,33.846,321269,0
2008-04-02,33.912,34.536,33.482,34.024,226708,0
2008-04-03,33.695,34.507,33.434,34.284,172959,0
2008-04-04,34.424,34.424,33.415,33.94,146462,0
2008-04-07,34.114,34.229,33.378,33.642,136139,0
2008-04-08,33.223,33.922,33.033,33.67,157096,0
2008-04-09,33.642,33.642,31.534,31.618,332207,0
2008-04-10,31.544,32.029,31.432,31.946,242699,0
2008-04-11,31.506,31.917,31.235,31.264,188471,0
2008-04-14,31.245,31.46,31.022,31.05,145356,0
2008-04-15,31.32,31.926,31.32,31.441,261126,0
2008-04-16,31.813,32.496,31.292,31.974,435884,0
2008-04-17,31.768,32.506,30.585,30.799,493050,0
2008-04-18,31.496,31.496,30.63,30.947,361049,0
2008-04-21,30.715,31.079,30.398,30.967,306569,0
2008-04-22,31.684,33.463,31.47,32.177,494046,0
2008-04-23,32.383,32.567,30.891,31.516,422322,0
2008-04-24,31.6,31.823,30.322,31.264,358708,0
2008-04-25,31.46,31.907,31.031,31.731,342919,0
2008-04-28,31.628,31.694,30.852,30.938,359269,0
2008-04-29,30.976,31.525,30.491,31.003,451633,0
2008-04-30,31.162,32.058,30.845,31.768,430984,0
2008-05-01,31.813,33.35,31.506,33.223,523834,0
2008-05-02,33.54,33.723,31.991,32.289,291647,0
2008-05-05,32.048,32.232,31.525,31.878,190578,0
2008-05-06,31.731,33.33,31.731,32.976,234682,0
2008-05-07,33.081,33.233,32.223,32.251,327306,0
2008-05-08,32.441,32.487,31.888,32.15,213745,0
2008-05-09,32.058,32.104,31.516,31.991,170578,0
2008-05-12,31.656,32.298,31.117,32.038,249111,0
2008-05-13,32.223,32.448,31.254,32.326,200695,0
2008-05-14,32.402,32.832,31.534,32.122,217609,0
2008-05-15,32.019,32.699,31.888,32.661,180965,0
2008-05-16,32.861,32.861,32.159,32.375,268126,0
2008-05-19,32.298,33.148,31.618,32.477,396293,0
2008-05-20,32.28,32.614,31.544,32.122,376461,0
2008-05-21,32.251,32.941,31.207,31.432,297600,0
2008-05-22,31.423,32.086,31.108,31.86,198881,0
2008-05-23,31.6,31.6,30.762,31.283,265516,0
2008-05-27,31.235,32.076,31.04,31.713,291183,0
2008-05-28,33.54,34.46,33.014,34.276,912581,0
2008-05-29,34.239,34.945,33.959,34.574,298690,0
2008-05-30,34.584,34.937,34.424,34.526,228886,0
2008-06-02,34.441,34.721,34.095,34.565,375964,0
2008-06-03,34.768,35,34.555,34.814,358380,0
2008-06-04,34.61,35.852,34.339,35.553,326864,0
2008-06-05,35.562,36.426,35.105,36.119,267329,0
2008-06-06,35.813,35.813,34.507,34.62,344645,0
2008-06-09,34.647,34.991,33.976,34.814,536017,0
2008-06-10,34.48,35.488,34.086,35.206,348727,0
2008-06-11,35.076,35.076,33.74,34.153,461457,0
2008-06-12,34.497,35.216,33.837,34.162,331886,0
2008-06-13,34.601,34.991,33.922,34.451,237832,0
2008-06-16,34.395,35.115,33.808,35,278515,0
2008-06-17,35.037,35.488,34.358,34.647,251108,0
2008-06-18,34.405,34.833,33.855,34.095,135340,0
2008-06-19,34.095,35.589,33.687,35.297,369863,0
2008-06-20,35.018,35.784,34.592,35.095,499644,0
2008-06-23,35.235,35.353,34.584,34.778,380824,0
2008-06-24,34.415,34.804,33.407,33.444,262389,0
2008-06-25,33.473,34.386,33.176,33.779,190458,0
2008-06-26,33.358,33.661,32.557,32.914,137771,0
2008-06-27,32.774,32.803,31.684,32.317,463294,0
2008-06-30,32.317,32.842,31.516,32.241,181430,0
2008-07-01,31.841,32.623,31.329,32.346,203095,0
2008-07-02,32.261,32.766,30.575,30.65,224685,0
2008-07-03,30.667,31.974,30.267,30.277,127955,0
2008-07-07,30.519,30.743,29.539,29.912,279461,0
2008-07-08,30.023,31.563,30.023,31.544,268647,0
2008-07-09,31.488,31.741,30.341,30.388,283367,0
2008-07-10,30.303,30.882,29.512,29.633,404495,0
2008-07-11,29.421,30.575,28.972,30.481,188960,0
2008-07-14,30.667,30.799,29.66,30.267,131376,0
2008-07-15,30.062,30.976,29.363,30.231,235279,0
2008-07-16,30.416,31.888,29.93,31.516,322813,0
2008-07-17,31.581,32.14,31.302,31.628,248422,0
2008-07-18,31.713,32.411,31.646,32.289,166031,0
2008-07-21,31.974,32.289,31.664,32.27,180309,0
2008-07-22,32.524,34.592,32.298,34.441,700471,0
2008-07-23,34.32,34.358,32.68,33.313,326483,0
2008-07-24,33.271,33.313,32.477,32.718,294230,0
2008-07-25,33.081,33.633,32.496,32.96,206452,0
2008-07-28,32.718,32.851,32.214,32.496,200361,0
2008-07-29,32.699,34.33,32.699,34.134,233744,0
2008-07-30,34.248,34.721,33.865,34.47,312702,0
2008-07-31,34.068,34.713,33.912,34.095,192191,0
2008-08-01,34.311,34.48,33.005,33.271,236657,0
2008-08-04,33.186,33.205,32.195,32.842,187907,0
2008-08-05,33.303,34.311,33.205,34.004,237650,0
2008-08-06,33.846,33.846,33.148,33.577,182937,0
2008-08-07,33.358,33.827,33.148,33.567,178261,0
2008-08-08,33.531,35.363,33.531,35.17,328753,0
2008-08-11,35.17,35.226,34.105,34.665,252686,0
2008-08-12,34.628,34.628,33.818,34.386,142176,0
2008-08-13,34.294,34.684,33.94,34.441,130235,0
2008-08-14,34.2,35.525,33.798,35.17,99163,0
2008-08-15,35.661,35.952,34.675,35.624,236461,0
2008-08-18,35.726,35.726,35.095,35.325,204921,0
2008-08-19,35.086,35.115,33.865,34.059,208141,0
2008-08-20,34.124,34.889,32.851,32.985,199063,0
2008-08-21,32.699,32.766,31.804,32.048,311419,0
2008-08-22,32.307,32.905,32.001,32.699,194322,0
2008-08-25,32.458,32.458,31.377,31.741,154102,0
2008-08-26,31.684,32.223,31.516,32.177,156138,0
2008-08-27,32.131,32.756,31.731,32.251,157750,0
2008-08-28,32.307,33.55,31.991,33.55,230791,0
2008-08-29,33.492,33.492,32.709,32.888,166168,0
2008-09-02,33.615,33.759,32.623,32.905,225223,0
2008-09-03,32.905,33.214,32.298,32.586,204279,0
2008-09-04,32.365,32.477,31.05,31.283,229483,0
2008-09-05,31.135,31.47,30.249,30.891,177497,0
2008-09-08,31.628,31.851,31.031,31.786,136898,0
2008-09-09,31.897,32.298,30.322,30.491,207726,0
2008-09-10,30.93,31.283,30.416,30.93,205086,0
2008-09-11,30.622,31.386,29.823,30.63,371884,0
2008-09-12,30.481,30.816,29.939,30.63,212694,0
2008-09-15,29.832,30.911,29.756,30.015,378935,0
2008-09-16,29.53,31.162,29.26,30.332,378508,0
2008-09-17,29.894,29.894,28.366,28.395,485626,0
2008-09-18,28.842,29.298,26.644,28.003,825744,0
2008-09-19,29.765,29.987,27.434,28.488,944199,0
2008-09-22,28.217,28.526,27.49,27.651,304037,0
2008-09-23,27.77,28.347,26.912,26.931,350265,0
2008-09-24,27.032,28.916,26.186,26.698,465213,0
2008-09-25,27.994,27.994,26.792,27.137,289540,0
2008-09-26,26.662,26.811,25.375,25.964,853213,0
2008-09-29,25.793,25.793,24.266,24.397,375746,0
2008-09-30,24.463,25.599,24.016,25.375,341334,0
2008-10-01,25.132,26.242,24.63,25.946,369870,0
2008-10-02,25.16,25.16,22.421,22.607,576390,0
2008-10-03,23.009,23.718,21.582,21.898,597874,0
2008-10-06,21.472,22.188,20.343,22.133,747704,0
2008-10-07,22.46,23.11,20.996,21.135,322166,0
2008-10-08,20.371,21.916,19.728,21.228,506016,0
2008-10-09,21.434,21.76,19.11,19.532,334755,0
2008-10-10,18.919,21.582,17.065,21.283,746740,0
2008-10-13,21.926,23.483,21.061,23.27,490609,0
2008-10-14,23.845,24.034,22.365,22.831,484051,0
2008-10-15,22.206,23.309,20.491,20.548,377599,0
2008-10-16,20.725,22.039,19.57,21.87,259283,0
2008-10-17,21.089,21.769,20.223,20.734,261350,0
2008-10-20,21.283,21.638,20.473,21.601,187984,0
2008-10-21,20.92,21.844,20.251,21.18,502754,0
2008-10-22,20.772,21.154,19.224,19.886,287004,0
2008-10-23,19.701,19.987,18.498,19.158,566611,0
2008-10-24,17.622,19.439,17.622,18.804,203905,0
2008-10-27,18.592,19.465,17.583,18.311,284345,0
2008-10-28,18.601,19.905,17.751,19.83,284433,0
2008-10-29,20.026,22.197,19.119,21.34,454113,0
2008-10-30,22.067,23.426,21.517,23.354,325953,0
2008-10-31,23.27,24.759,22.346,24.387,219526,0
2008-11-03,24.369,24.994,23.455,23.883,279060,0
2008-11-04,24.377,24.994,23.764,24.283,165425,0
2008-11-05,23.948,24.994,21.806,22.125,488169,0
2008-11-06,21.945,22.48,21.247,21.472,263856,0
2008-11-07,21.694,21.945,20.93,21.544,173983,0
2008-11-10,22.057,22.308,20.911,21.685,185024,0
2008-11-11,21.517,22.328,20.51,21.424,217712,0
2008-11-12,21.061,21.582,20.473,20.596,204657,0
2008-11-13,20.679,22.653,19.484,22.374,316301,0
2008-11-14,21.945,22.962,21.257,21.536,195372,0
2008-11-17,21.395,22.197,20.568,20.64,189042,0
2008-11-18,20.659,21.34,19.048,19.393,317912,0
2008-11-19,19.412,19.979,17.725,17.78,176130,0
2008-11-20,17.583,18.239,16.558,16.701,316060,0
2008-11-21,16.979,17.919,16.13,17.846,346019,0
2008-11-24,18.124,20.035,17.985,20.026,315849,0
2008-11-25,20.305,20.473,19.384,20.427,248820,0
2008-11-26,19.849,21.601,19.849,21.536,202928,0
2008-11-28,21.18,21.666,21.061,21.544,69521,0
2008-12-01,20.92,22.179,19.494,19.598,275164,0
2008-12-02,19.944,20.491,19.319,20.185,210640,0
2008-12-03,19.57,21.573,19.57,21.472,198285,0
2008-12-04,21.228,22.336,20.874,21.414,335907,0
2008-12-05,21.032,22.17,19.961,21.797,285170,0
2008-12-08,22.497,24.072,21.889,23.557,339463,0
2008-12-09,23.309,23.662,21.378,22.16,386839,0
2008-12-10,22.336,22.814,21.19,21.844,249971,0
2008-12-11,21.619,21.712,19.393,19.616,320878,0
2008-12-12,19.224,19.812,18.592,19.158,421501,0
2008-12-15,19.291,19.701,18.517,18.693,222059,0
2008-12-16,19.102,19.83,18.264,19.625,227674,0
2008-12-17,19.356,20.967,19.167,20.836,243241,0
2008-12-18,20.996,21.453,19.532,19.728,266687,0
2008-12-19,20.119,20.445,19.494,19.672,505391,0
2008-12-22,19.672,20.101,18.871,19.129,415015,0
2008-12-23,19.301,19.616,18.89,19.439,407479,0
2008-12-24,19.384,19.522,19.075,19.447,80698,0
2008-12-26,19.57,20.016,19.272,19.691,50332,0
2008-12-29,19.588,21.48,19.522,19.951,381684,0
2008-12-30,20.111,22.03,20.111,21.974,369149,0
2008-12-31,21.984,23.232,21.498,22.617,348854,0
2009-01-02,22.671,22.981,22.105,22.69,191483,0
2009-01-05,22.635,22.653,21.386,21.751,258398,0
2009-01-06,21.926,22.365,21.563,22.057,332910,0
2009-01-07,21.694,22.057,20.986,21.257,366726,0
2009-01-08,20.949,21.33,20.631,21.283,167425,0
2009-01-09,21.219,21.257,19.672,19.886,334532,0
2009-01-12,19.756,20.137,19.31,19.522,340751,0
2009-01-13,19.402,19.775,19.038,19.512,322422,0
2009-01-14,19.215,19.224,18.321,18.468,196335,0
2009-01-15,18.459,19.55,18.247,19.475,245373,0
2009-01-16,19.532,20.091,17.836,18.517,291706,0
2009-01-20,16.31,18.061,16.083,16.914,1125792,0
2009-01-21,17.297,18.077,16.721,17.937,404557,0
2009-01-22,17.482,17.985,17.182,17.661,336523,0
2009-01-23,17.081,17.67,17.056,17.211,372386,0
2009-01-26,17.22,18.22,17.22,17.789,259106,0
2009-01-27,17.799,18.62,17.407,18.274,291105,0
2009-01-28,18.536,20.035,18.239,19.644,571712,0
2009-01-29,19.301,20.091,19.038,19.504,381497,0
2009-01-30,19.662,19.896,18.702,18.88,302338,0
2009-02-02,18.517,18.966,18.201,18.832,393178,0
2009-02-03,18.947,19.616,18.947,19.384,312846,0
2009-02-04,19.384,20.156,19.187,19.422,191328,0
2009-02-05,19.329,20.64,18.871,20.51,240499,0
2009-02-06,20.389,21.751,20.26,21.311,230383,0
2009-02-09,21.154,21.405,20.305,20.361,291387,0
2009-02-10,18.024,19.338,18.024,18.255,706600,0
2009-02-11,18.264,19.177,16.914,17.733,513463,0
2009-02-12,17.612,18.182,16.894,17.789,270445,0
2009-02-13,17.751,18.517,17.444,17.661,274919,0
2009-02-17,16.999,17.425,16.597,17.1,319479,0
2009-02-18,17.363,17.434,16.597,16.875,350838,0
2009-02-19,17.182,17.828,16.79,17.143,262944,0
2009-02-20,16.942,16.961,16.027,16.374,434719,0
2009-02-23,16.474,16.474,15.711,15.795,272982,0
2009-02-24,15.917,16.464,15.739,16.253,460424,0
2009-02-25,16.186,16.186,15.144,15.31,447088,0
2009-02-26,15.413,15.86,15.338,15.48,419641,0
2009-02-27,15.253,15.937,15.189,15.505,248890,0
2009-03-02,15.198,15.505,14.211,14.258,331376,0
2009-03-03,14.453,14.78,13.595,13.633,415665,0
2009-03-04,13.858,14.554,13.858,14.183,397882,0
2009-03-05,13.895,14.099,13.186,13.233,299218,0
2009-03-06,13.438,13.662,13.047,13.447,403519,0
2009-03-09,13.345,13.662,12.86,12.952,269300,0
2009-03-10,13.261,13.55,12.925,13.147,430537,0
2009-03-11,13.214,13.792,13.167,13.438,355913,0
2009-03-12,13.325,13.923,12.972,13.923,377199,0
2009-03-13,13.968,14.482,13.782,14.388,232656,0
2009-03-16,14.545,15.263,14.294,14.537,370424,0
2009-03-17,14.482,15.042,14.482,15.032,223832,0
2009-03-18,14.435,15.422,14.435,15.422,390945,0
2009-03-19,15.422,15.422,14.862,15.115,250371,0
2009-03-20,15.692,15.692,14.352,14.463,285518,0
2009-03-23,14.081,15.171,13.523,15.171,462083,0
2009-03-24,14.89,15.329,14.819,14.909,478679,0
2009-03-25,15.087,15.218,14.183,14.658,449345,0
2009-03-26,14.843,16.14,14.843,16.13,289443,0
2009-03-27,15.758,16.3,15.413,15.739,312647,0
2009-03-30,15.617,15.655,14.677,14.88,188151,0
2009-03-31,15.069,15.543,14.697,15.125,188943,0
2009-04-01,14.789,15.282,14.574,15.245,238061,0
2009-04-02,15.581,16.762,15.533,16.3,240125,0
2009-04-03,16.253,16.597,15.795,16.568,187804,0
2009-04-06,16.418,16.474,15.627,16.009,209292,0
2009-04-07,15.72,15.804,15.077,15.18,269374,0
2009-04-08,15.253,15.702,15.189,15.674,175915,0
2009-04-09,15.273,16.568,14.388,15.804,701915,0
2009-04-13,15.617,15.795,15.154,15.563,484425,0
2009-04-14,15.348,15.768,14.909,15.348,411327,0
2009-04-15,15.189,15.524,14.789,15.218,378399,0
2009-04-16,15.377,16.541,15.358,16.474,342457,0
2009-04-17,16.532,16.989,16.14,16.818,325381,0
2009-04-20,16.374,16.374,15.208,15.405,341463,0
2009-04-21,13.513,14.137,12.563,13.978,1334212,0
2009-04-22,13.81,15.282,13.541,14.843,920751,0
2009-04-23,15.386,15.386,14.603,15.014,488737,0
2009-04-24,15.125,15.908,15.023,15.702,356617,0
2009-04-27,15.319,15.609,14.966,15.253,470217,0
2009-04-28,15.023,16.186,14.985,15.386,502965,0
2009-04-29,15.571,15.804,15.069,15.386,873560,0
2009-04-30,15.609,16.057,15.319,15.533,857603,0
2009-05-01,15.533,16.3,15.471,16.057,385378,0
2009-05-04,16.14,17.482,16.057,17.444,444304,0
2009-05-05,17.382,17.947,17.018,17.689,437833,0
2009-05-06,17.809,18.033,17.287,18.014,377041,0
2009-05-07,18.172,18.72,17.872,18.22,392845,0
2009-05-08,18.468,18.823,17.892,18.574,320109,0
2009-05-11,18.105,18.536,17.353,17.819,215314,0
2009-05-12,17.78,18.22,17.037,17.407,236875,0
2009-05-13,17.117,17.211,16.721,16.904,506915,0
2009-05-14,16.932,17.864,16.932,17.733,414672,0
2009-05-15,17.67,18.255,17.482,17.564,269456,0
2009-05-18,17.716,18.358,17.492,18.201,161821,0
2009-05-19,18.153,18.966,18.014,18.72,280337,0
2009-05-20,18.72,20.725,18.358,19.244,685872,0
2009-05-21,18.993,19.011,17.546,17.789,494594,0
2009-05-22,17.937,18.264,17.661,17.882,261985,0
2009-05-26,17.651,18.738,17.399,18.729,260476,0
2009-05-27,18.639,19.02,18.536,18.62,313199,0
2009-05-28,18.832,19.11,17.976,19.056,285050,0
2009-05-29,19.056,19.877,18.823,19.868,296047,0
2009-06-01,20.146,20.864,19.532,20.568,357329,0
2009-06-02,20.408,21.472,20.379,20.586,257489,0
2009-06-03,21.013,21.023,19.672,20.156,290698,0
2009-06-04,20.175,20.762,19.886,20.707,245714,0
2009-06-05,20.836,21.508,20.436,20.688,338457,0
2009-06-08,20.622,20.818,20.296,20.577,255568,0
2009-06-09,22.506,22.597,21.173,22.206,527801,0
2009-06-10,22.308,22.925,21.769,22.28,547524,0
2009-06-11,22.28,22.794,21.992,22.048,293452,0
2009-06-12,21.926,22.298,21.554,21.926,363944,0
2009-06-15,21.76,21.854,20.622,21.292,411013,0
2009-06-16,21.508,21.779,20.577,20.734,317008,0
2009-06-17,20.752,20.836,20.269,20.605,203353,0
2009-06-18,20.558,21.237,20.241,20.874,170069,0
2009-06-19,21.283,21.414,20.716,20.892,250957,0
2009-06-22,20.631,20.8,19.455,19.484,258031,0
2009-06-23,19.43,19.766,19.329,19.375,125828,0
2009-06-24,19.57,20.082,19.206,19.301,181150,0
2009-06-25,19.167,19.877,19.001,19.849,243567,0
2009-06-26,19.718,19.997,19.393,19.84,992822,0
2009-06-29,19.905,20.519,19.439,19.924,263004,0
2009-06-30,19.877,20.379,19.393,19.868,200560,0
2009-07-01,19.987,20.845,19.987,20.548,254802,0
2009-07-02,20.314,20.314,19.346,19.346,637213,0
2009-07-06,19.329,19.494,18.814,19.455,192018,0
2009-07-07,19.522,19.997,19.338,19.588,353542,0
2009-07-08,19.662,19.821,19.02,19.439,299343,0
2009-07-09,19.579,19.579,19.119,19.158,137800,0
2009-07-10,18.993,19.447,18.928,19.384,249286,0
2009-07-13,19.356,19.365,18.385,19.206,278284,0
2009-07-14,19.253,19.475,19.056,19.158,210823,0
2009-07-15,19.412,19.475,19.102,19.455,256616,0
2009-07-16,19.301,20.091,19.158,20.026,206645,0
2009-07-17,20.054,20.054,19.606,19.934,173389,0
2009-07-20,20.045,20.371,19.672,20.232,235530,0
2009-07-21,19.196,20.035,18.957,19.338,526086,0
2009-07-22,19.094,19.338,18.536,18.919,246676,0
2009-07-23,18.814,19.484,18.62,19.43,267496,0
2009-07-24,19.215,19.812,19.215,19.802,176845,0
2009-07-27,19.747,20.156,19.57,20.111,227867,0
2009-07-28,19.987,20.323,19.439,20.128,113028,0
2009-07-29,19.905,19.924,19.588,19.737,103730,0
2009-07-30,19.924,20.911,19.338,20.679,187549,0
2009-07-31,20.659,21.862,20.586,21.554,244442,0
2009-08-03,21.703,22.365,21.386,22.28,170448,0
2009-08-04,22.057,22.999,21.825,22.981,190276,0
2009-08-05,22.953,23.052,22.431,22.662,237394,0
2009-08-06,22.69,23.025,21.992,22.133,106412,0
2009-08-07,22.515,22.925,22.298,22.578,278855,0
2009-08-10,22.374,22.907,22.356,22.869,90902,0
2009-08-11,22.635,22.757,22.143,22.28,139964,0
2009-08-12,22.28,23.624,22.16,23.289,213886,0
2009-08-13,23.398,23.643,22.568,23.473,89659,0
2009-08-14,23.51,23.662,22.48,22.859,183716,0
2009-08-17,22.318,22.318,21.76,21.854,147158,0
2009-08-18,22.718,22.718,21.731,21.806,171826,0
2009-08-19,21.722,21.722,21.164,21.601,148625,0
2009-08-20,21.619,21.889,21.508,21.779,137989,0
2009-08-21,22.125,22.841,21.666,22.47,208874,0
2009-08-24,22.587,22.943,22.328,22.506,95282,0
2009-08-25,22.69,22.718,22.328,22.402,131857,0
2009-08-26,22.45,22.69,22.143,22.488,70657,0
2009-08-27,22.587,22.635,21.638,22.16,108460,0
2009-08-28,22.28,22.587,21.554,21.955,90073,0
2009-08-31,21.825,21.825,21.395,21.508,99532,0
2009-09-01,21.444,22.039,21.032,21.2,125200,0
2009-09-02,21.08,21.237,20.752,21.07,62852,0
2009-09-03,21.108,21.434,20.772,21.154,136621,0
2009-09-04,21.173,21.434,20.836,21.424,93679,0
2009-09-08,21.536,21.741,21.108,21.629,130350,0
2009-09-09,21.554,22.039,20.874,21.916,155693,0
2009-09-10,21.898,22.534,21.685,22.497,118613,0
2009-09-11,22.542,23.194,22.224,22.46,141537,0
2009-09-14,22.262,23.166,22.152,23.017,190467,0
2009-09-15,22.859,23.13,22.68,22.718,202171,0
2009-09-16,22.718,23.091,22.506,22.597,134444,0
2009-09-17,22.587,23.081,22.179,22.402,114026,0
2009-09-18,22.47,22.47,21.964,22.152,258908,0
2009-09-21,21.862,22.115,21.434,21.787,81262,0
2009-09-22,21.854,22.179,21.712,21.889,178572,0
2009-09-23,21.862,22.328,21.647,21.741,132067,0
2009-09-24,21.769,21.769,20.836,21.032,137551,0
2009-09-25,21.032,21.098,20.287,20.596,85264,0
2009-09-28,20.762,21.321,20.501,20.8,118365,0
2009-09-29,20.808,20.967,20.539,20.622,55913,0
2009-09-30,20.577,21.694,19.951,21.573,331022,0
2009-10-01,21.395,21.722,20.958,21.18,331511,0
2009-10-02,20.996,21.19,20.752,20.911,197820,0
2009-10-05,20.986,21.48,20.548,21.359,274118,0
2009-10-06,21.517,22.328,21.023,21.292,286679,0
2009-10-07,21.19,22.328,21.041,21.619,391663,0
2009-10-08,21.835,22.757,21.787,22.47,234800,0
2009-10-09,22.525,23.232,22.188,23.044,225350,0
2009-10-12,23.184,23.708,22.962,23.157,165789,0
2009-10-13,23.091,23.241,22.775,22.859,90262,0
2009-10-14,23.062,24.23,23.062,24.016,245257,0
2009-10-15,23.92,24.499,23.754,23.754,280014,0
2009-10-16,23.653,23.845,23.317,23.576,171707,0
2009-10-19,23.624,23.968,23.547,23.754,134240,0
2009-10-20,23.718,24.109,23.139,23.604,232617,0
2009-10-21,23.604,24.062,23.101,23.157,340493,0
2009-10-22,21.806,23.062,20.967,22.542,843831,0
2009-10-23,22.747,23.836,22.086,22.262,374059,0
2009-10-26,22.392,23.223,21.835,21.955,286654,0
2009-10-27,21.898,22.133,20.855,21.004,398621,0
2009-10-28,21.032,21.237,20.371,20.427,216099,0
2009-10-29,20.688,20.762,20.371,20.519,291907,0
2009-10-30,20.333,20.64,19.579,19.886,250842,0
2009-11-02,19.634,20.091,19.094,19.55,359747,0
2009-11-03,19.412,20.156,19.412,20.072,167325,0
2009-11-04,20.119,20.185,19.701,19.793,177155,0
2009-11-05,19.979,20.568,19.951,20.463,143428,0
2009-11-06,19.038,20.501,18.938,20.314,114314,0
2009-11-09,20.314,20.501,20.054,20.333,176350,0
2009-11-10,20.287,20.417,19.886,20.091,108275,0
2009-11-11,20.279,21.19,19.709,21.126,285321,0
2009-11-12,21.154,21.647,20.836,20.911,207597,0
2009-11-13,20.92,21.273,20.482,21.219,165379,0
2009-11-16,21.219,22.03,21.219,22.02,204177,0
2009-11-17,21.862,22.308,21.638,22.234,114093,0
2009-11-18,22.271,22.497,21.935,22.143,129829,0
2009-11-19,22.076,22.076,21.311,21.638,133822,0
2009-11-20,21.463,22.039,21.463,21.825,118042,0
2009-11-23,22.105,22.953,22.076,22.356,189582,0
2009-11-24,22.298,22.298,21.544,21.611,180595,0
2009-11-25,21.638,21.703,21.257,21.321,115366,0
2009-11-27,20.781,21.311,20.781,21.041,65246,0
2009-11-30,20.958,21.18,20.333,21.117,190607,0
2009-12-01,21.19,21.806,21.19,21.722,146500,0
2009-12-02,21.675,22.328,21.591,21.889,111356,0
2009-12-03,22.03,22.525,21.984,22.03,122434,0
2009-12-04,22.47,23.157,22.308,23.091,158120,0
2009-12-07,23.017,23.025,22.699,22.794,108077,0
2009-12-08,22.578,22.814,22.234,22.497,308483,0
2009-12-09,22.45,22.635,22.133,22.402,175330,0
2009-12-10,22.421,22.617,21.907,22.086,108591,0
2009-12-11,22.262,22.365,21.591,21.675,240584,0
2009-12-14,21.787,21.964,21.061,21.779,401820,0
2009-12-15,21.787,22.179,21.544,21.779,212325,0
2009-12-16,22.002,22.105,21.779,22.011,182129,0
2009-12-17,21.907,23.052,21.34,22.775,269677,0
2009-12-18,23.052,23.958,22.804,23.009,536658,0
2009-12-21,23.052,23.643,22.859,23.232,111468,0
2009-12-22,23.232,23.528,23.072,23.241,53933,0
2009-12-23,23.299,23.653,23.175,23.446,93603,0
2009-12-24,23.557,23.691,23.12,23.175,20047,0
2009-12-28,23.27,23.5,23.166,23.5,71210,0
2009-12-29,23.483,24.406,23.27,24.201,129517,0
2009-12-30,24.034,24.369,23.773,24.025,110020,0
2009-12-31,23.891,24.081,23.27,23.327,116058,0
2010-01-04,23.672,23.791,22.999,23.791,218213,0
2010-01-05,23.791,24.025,23.473,23.781,152915,0
2010-01-06,23.781,24.341,23.624,23.708,142113,0
2010-01-07,23.727,23.901,23.12,23.624,109291,0
2010-01-08,23.643,24.292,23.643,24.053,103903,0
2010-01-11,24.181,24.797,24.025,24.749,147149,0
2010-01-12,24.509,24.769,24.237,24.454,61725,0
2010-01-13,24.463,24.787,24.22,24.686,117817,0
2010-01-14,24.704,24.955,24.535,24.806,202746,0
2010-01-15,24.891,24.891,23.483,23.854,276387,0
2010-01-19,23.968,23.968,23.203,23.827,149207,0
2010-01-20,23.585,23.791,23.025,23.662,190351,0
2010-01-21,23.624,24.053,23.025,23.232,101618,0
2010-01-22,23.27,23.51,22.981,23.28,155909,0
2010-01-25,23.39,23.997,22.888,23.232,162543,0
2010-01-26,23.044,23.576,22.916,23.11,102932,0
2010-01-27,22.934,23.604,22.934,23.528,87174,0
2010-01-28,23.614,23.614,22.356,22.412,265575,0
2010-01-29,22.551,22.728,22.011,22.02,261774,0
2010-02-01,22.039,22.143,21.463,21.498,290682,0
2010-02-02,21.49,21.964,21.19,21.517,197136,0
2010-02-03,21.378,21.815,21.273,21.544,176769,0
2010-02-04,21.463,21.463,20.939,20.958,179494,0
2010-02-05,20.949,21.098,20.454,20.939,106134,0
2010-02-08,20.864,20.977,20.427,20.473,249464,0
2010-02-09,22.421,22.45,21.283,21.472,508856,0
2010-02-10,21.33,21.722,21.21,21.591,186218,0
2010-02-11,21.472,21.797,21.472,21.703,137179,0
2010-02-12,21.508,22.002,21.49,21.862,135184,0
2010-02-16,21.964,22.03,21.666,21.854,126001,0
2010-02-17,21.984,22.048,21.517,21.712,170297,0
2010-02-18,21.629,21.862,21.611,21.741,206931,0
2010-02-19,21.741,22.262,21.444,22.224,372701,0
2010-02-22,22.179,22.488,22.125,22.441,268604,0
2010-02-23,22.48,22.597,22.143,22.46,203911,0
2010-02-24,22.662,23.009,22.617,22.869,236573,0
2010-02-25,22.757,23.101,22.356,22.907,192462,0
2010-02-26,22.85,22.962,22.412,22.794,112146,0
2010-03-01,22.925,23.166,22.85,23.12,299297,0
2010-03-02,23.081,23.381,22.747,23.28,192789,0
2010-03-03,23.25,23.5,23.101,23.299,210610,0
2010-03-04,23.336,23.408,23.062,23.241,208565,0
2010-03-05,23.346,23.911,23.299,23.727,198315,0
2010-03-08,23.653,24.081,23.614,24.081,129337,0
2010-03-09,23.929,24.731,23.929,24.621,152926,0
2010-03-10,24.518,25.104,24.518,24.777,162259,0
2010-03-11,24.704,24.919,24.63,24.9,91719,0
2010-03-12,25.066,25.066,24.454,24.806,96615,0
2010-03-15,24.806,24.836,24.573,24.593,108433,0
2010-03-16,24.648,24.658,24.321,24.518,111423,0
2010-03-17,24.489,25.066,24.266,25.004,133545,0
2010-03-18,24.881,25.394,24.787,25.3,192601,0
2010-03-19,25.439,25.506,24.955,25.057,380966,0
2010-03-22,24.676,24.975,24.321,24.947,349446,0
2010-03-23,24.881,25.375,24.759,25.188,165334,0
2010-03-24,25.086,25.132,24.648,24.704,80960,0
2010-03-25,24.927,25.348,24.509,24.545,87535,0
2010-03-26,24.603,24.927,24.554,24.639,168342,0
2010-03-29,24.63,24.74,24.302,24.369,88641,0
2010-03-30,24.463,24.676,24.302,24.509,79446,0
2010-03-31,24.499,24.826,24.369,24.509,189815,0
2010-04-01,24.704,24.759,24.043,24.416,205289,0
2010-04-05,24.471,24.518,24.22,24.454,130424,0
2010-04-06,24.387,24.489,24.163,24.257,146229,0
2010-04-07,24.163,24.489,24.043,24.312,550555,0
2010-04-08,24.283,24.283,23.911,24.099,316149,0
2010-04-09,24.043,24.201,23.818,24.006,170501,0
2010-04-12,24.09,24.172,23.567,23.987,257239,0
2010-04-13,24.016,24.274,23.662,24.153,288931,0
2010-04-14,24.302,25.487,24.237,25.458,189339,0
2010-04-15,25.553,26.213,25.553,25.917,155654,0
2010-04-16,25.907,26.204,25.338,25.878,242186,0
2010-04-19,25.85,26.186,25.793,26.148,209305,0
2010-04-20,26.176,26.4,25.737,26.1,215831,0
2010-04-21,25.468,26.109,25.468,25.898,233045,0
2010-04-22,25.793,25.793,24.919,25.198,315110,0
2010-04-23,25.277,25.36,24.883,25.313,262099,0
2010-04-26,25.356,26.045,25.122,25.85,247993,0
2010-04-27,25.803,26.091,25.356,25.497,187292,0
2010-04-28,25.719,26.009,25.59,25.692,151899,0
2010-04-29,25.888,26.382,25.841,26.382,144992,0
2010-04-30,27.194,28.236,26.109,26.109,324746,0
2010-05-03,26.329,27.294,26.166,27.294,165649,0
2010-05-04,26.931,26.931,26.148,26.354,203590,0
2010-05-05,26.186,26.319,25.803,25.964,225812,0
2010-05-06,25.898,26.176,24.181,25.487,242909,0
2010-05-07,25.419,25.674,24.481,24.603,228162,0
2010-05-10,25.571,26.119,25.429,25.811,222951,0
2010-05-11,25.599,26.801,25.402,26.596,96202,0
2010-05-12,26.634,27.575,26.596,27.277,78249,0
2010-05-13,27.25,27.25,26.577,26.82,172809,0
2010-05-14,26.644,26.652,25.811,26.373,328394,0
2010-05-17,26.529,26.839,25.709,26.811,159051,0
2010-05-18,27.07,27.386,26.426,26.706,256610,0
2010-05-19,26.615,26.95,26.166,26.624,237857,0
2010-05-20,26.119,26.242,24.9,24.937,145846,0
2010-05-21,24.603,25.803,24.463,25.562,234134,0
2010-05-24,25.468,25.468,24.704,24.704,111868,0
2010-05-25,24.081,25.151,23.727,25.132,163747,0
2010-05-26,25.3,25.765,25.049,25.16,232880,0
2010-05-27,25.637,25.729,25.273,25.665,150483,0
2010-05-28,25.599,25.956,25.188,25.506,120311,0
2010-06-01,25.217,25.665,24.769,24.787,138791,0
2010-06-02,24.881,25.516,24.658,25.506,123522,0
2010-06-03,25.458,26.4,25.458,26.119,292477,0
2010-06-04,25.497,25.803,25.235,25.356,291569,0
2010-06-07,25.448,25.448,24.434,24.509,99221,0
2010-06-08,24.722,24.947,24.043,24.797,118242,0
2010-06-09,25.497,25.917,24.871,25.113,191707,0
2010-06-10,25.293,26.026,25.208,25.765,169522,0
2010-06-11,25.366,26.222,25.208,26.222,151602,0
2010-06-14,26.538,26.698,26.109,26.195,93996,0
2010-06-15,26.538,26.839,26.109,26.736,107113,0
2010-06-16,26.474,27.165,26.232,26.624,155071,0
2010-06-17,26.615,26.82,26.222,26.634,58199,0
2010-06-18,26.82,27.156,26.483,26.829,192193,0
2010-06-21,27.277,27.386,26.363,26.558,90225,0
2010-06-22,26.736,26.96,25.571,25.784,182045,0
2010-06-23,25.765,26.063,25.571,25.898,227701,0
2010-06-24,25.737,26.195,25.468,25.645,102438,0
2010-06-25,25.692,26.176,25.394,25.936,843088,0
2010-06-28,26.036,26.736,25.737,26.502,146592,0
2010-06-29,26.036,26.29,25.254,25.477,208563,0
2010-06-30,25.546,26.004,25.217,25.395,121632,0
2010-07-01,25.356,25.811,24.63,25.645,203050,0
2010-07-02,25.811,25.811,24.845,25.293,140106,0
2010-07-06,25.719,25.869,24.658,24.74,163772,0
2010-07-07,24.91,25.692,24.91,25.655,105849,0
2010-07-08,25.907,26.138,25.674,25.917,157781,0
2010-07-09,25.86,26.3,25.774,26.271,120947,0
2010-07-12,26.138,26.567,25.719,25.991,91660,0
2010-07-13,26.3,26.839,26.138,26.764,201745,0
2010-07-14,26.726,27.415,26.634,27.014,275219,0
2010-07-15,26.969,26.969,26.271,26.716,108861,0
2010-07-16,26.435,26.755,26.329,26.511,196419,0
2010-07-19,26.558,26.829,26.081,26.624,167841,0
2010-07-20,26.319,27.25,26.195,27.221,95754,0
2010-07-21,27.332,27.332,26.195,26.373,110819,0
2010-07-22,26.829,27.556,26.42,27.49,161684,0
2010-07-23,26.849,27.51,26.281,26.988,413247,0
2010-07-26,27.023,27.622,26.921,27.415,364754,0
2010-07-27,27.539,27.873,27.137,27.303,147681,0
2010-07-28,27.202,27.632,26.839,27.023,174495,0
2010-07-29,27.194,27.442,26.474,26.94,159211,0
2010-07-30,26.492,27.425,26.492,27.061,104789,0
2010-08-02,27.49,27.575,26.652,26.969,134093,0
2010-08-03,26.829,27.137,26.426,26.652,86442,0
2010-08-04,26.726,27.194,26.726,27.089,75958,0
2010-08-05,26.839,27.117,26.624,26.857,116288,0
2010-08-06,26.454,26.764,25.756,26.251,145205,0
2010-08-09,26.483,26.529,26.166,26.454,103913,0
2010-08-10,26.063,26.138,25.59,25.841,150026,0
2010-08-11,25.264,25.366,25.113,25.18,201003,0
2010-08-12,24.955,25.198,24.509,25.16,102722,0
2010-08-13,25.319,25.319,24.454,24.463,157877,0
2010-08-16,24.35,24.694,24.283,24.593,196525,0
2010-08-17,24.797,26.016,24.74,25.525,147329,0
2010-08-18,25.448,25.609,24.965,25.235,55355,0
2010-08-19,25.066,25.198,24.034,24.331,105057,0
2010-08-20,24.181,24.292,23.653,24.191,83710,0
2010-08-23,24.274,24.499,20.864,23.547,74484,0
2010-08-24,23.299,23.327,22.617,23.101,136032,0
2010-08-25,22.907,23.26,22.412,23.203,116266,0
2010-08-26,23.232,23.547,22.02,23.072,81104,0
2010-08-27,23.408,23.764,22.831,23.737,104977,0
2010-08-30,23.557,23.929,22.953,22.962,83314,0
2010-08-31,22.877,23.009,21.978,22.139,189780,0
2010-09-01,22.587,23.157,22.179,23.147,245603,0
2010-09-02,23.044,23.51,22.775,23.39,136260,0
2010-09-03,23.643,23.911,23.518,23.791,67547,0
2010-09-07,23.754,23.92,23.175,23.309,108692,0
2010-09-08,23.336,23.854,23.336,23.718,61394,0
2010-09-09,23.958,24.109,23.745,23.863,111978,0
2010-09-10,23.883,24.201,23.845,24.072,119932,0
2010-09-13,24.359,24.955,24.081,24.731,245522,0
2010-09-14,24.731,24.787,24.425,24.545,97374,0
2010-09-15,24.509,24.769,24.321,24.639,60628,0
2010-09-16,24.593,24.704,24.201,24.434,68392,0
2010-09-17,24.713,24.994,24.053,24.759,278468,0
2010-09-20,24.769,25.394,24.611,24.937,183660,0
2010-09-21,24.985,25.283,24.9,24.947,395556,0
2010-09-22,24.769,25.076,24.434,24.535,177516,0
2010-09-23,24.341,24.489,23.557,23.624,186828,0
2010-09-24,24.006,24.369,23.891,24.369,102911,0
2010-09-27,24.444,24.444,24.016,24.21,76583,0
2010-09-28,24.21,24.554,23.958,24.471,170706,0
2010-09-29,24.321,24.621,24.201,24.471,95661,0
2010-09-30,24.715,24.715,24.081,24.23,103109,0
2010-10-01,24.481,24.481,23.737,23.818,105086,0
2010-10-04,23.764,23.883,23.213,23.518,165898,0
2010-10-05,23.672,24.043,23.463,23.987,170639,0
2010-10-06,23.873,24.081,23.827,23.845,105124,0
2010-10-07,23.997,23.997,23.557,23.557,114678,0
2010-10-08,23.633,23.708,23.446,23.567,124083,0
2010-10-11,23.483,23.585,23.28,23.28,85034,0
2010-10-12,23.213,23.317,22.971,23.166,89805,0
2010-10-13,23.25,23.426,23.11,23.241,360536,0
2010-10-14,23.241,23.381,23.052,23.299,182222,0
2010-10-15,23.585,23.585,22.953,23.317,468628,0
2010-10-18,23.363,23.737,23.184,23.633,108906,0
2010-10-19,23.241,24.397,23.166,23.455,166930,0
2010-10-20,23.653,24.025,23.346,23.854,116805,0
2010-10-21,24.043,25.609,23.854,25.013,441816,0
2010-10-22,24.994,25.439,24.91,25.18,165450,0
2010-10-25,25.366,25.637,25.066,25.217,114834,0
2010-10-26,25.057,25.692,25.013,25.448,89419,0
2010-10-27,25.235,25.411,24.871,25.132,96492,0
2010-10-28,25.384,25.384,24.861,25.03,74446,0
2010-10-29,24.961,25.205,24.811,25.046,60981,0
2010-11-01,25.188,25.328,24.359,24.545,89606,0
2010-11-02,24.881,25.198,24.359,25.17,147954,0
2010-11-03,25.188,25.429,24.9,25.31,73682,0
2010-11-04,25.627,26.119,25.627,26.054,128430,0
2010-11-05,26.119,26.483,25.946,26.435,156868,0
2010-11-08,26.319,26.454,26.1,26.176,104437,0
2010-11-09,26.176,26.222,25.394,25.477,82925,0
2010-11-10,25.571,25.774,25.429,25.746,99637,0
2010-11-11,25.439,25.774,25.439,25.497,65464,0
2010-11-12,25.273,25.645,25.235,25.366,93583,0
2010-11-15,25.328,25.645,25.086,25.113,96665,0
2010-11-16,24.861,25.021,24.639,24.797,93735,0
2010-11-17,24.861,24.994,24.593,24.937,95910,0
2010-11-18,25.095,26,25.095,25.487,147325,0
2010-11-19,25.506,25.841,25.394,25.793,76980,0
2010-11-22,25.645,25.737,25.366,25.637,84664,0
2010-11-23,25.319,25.516,25.17,25.429,92017,0
2010-11-24,25.692,26.42,25.692,26.29,62894,0
2010-11-26,26.081,26.483,25.888,26.213,31718,0
2010-11-29,25.991,26.129,25.637,26.045,63554,0
2010-11-30,25.758,25.921,25.526,25.648,169188,0
2010-12-01,26.138,26.68,25.7,26.176,97426,0
2010-12-02,26.232,26.444,26.148,26.41,69793,0
2010-12-03,26.186,26.736,26.1,26.662,51342,0
2010-12-06,26.548,27.023,26.41,26.95,85894,0
2010-12-07,27.303,27.75,27.07,27.612,113000,0
2010-12-08,27.75,27.844,27.202,27.25,104509,0
2010-12-09,27.529,27.911,27.24,27.442,91741,0
2010-12-10,27.566,27.901,27.23,27.805,59465,0
2010-12-13,27.834,27.911,27.339,27.349,67578,0
2010-12-14,27.52,27.566,27.127,27.25,118299,0
2010-12-15,27.294,27.75,27.089,27.194,155921,0
2010-12-16,27.21,27.593,27.077,27.311,136160,0
2010-12-17,27.294,27.294,26.652,27.005,165679,0
2010-12-20,27.165,27.425,26.912,27.061,187906,0
2010-12-21,27.117,27.529,27.07,27.451,59712,0
2010-12-22,27.481,28.106,27.277,27.929,125819,0
2010-12-23,27.873,27.873,27.415,27.471,34650,0
2010-12-27,27.212,27.547,27.165,27.349,71245,0
2010-12-28,27.165,27.23,27.042,27.089,50212,0
2010-12-29,27.107,27.155,26.874,26.929,43621,0
2010-12-30,26.948,27.184,26.817,26.986,68314,0
2010-12-31,26.844,26.927,26.445,26.445,87574,0
2011-01-03,26.454,27.146,26.454,26.736,107014,0
2011-01-04,26.839,27.042,26.045,26.281,117927,0
2011-01-05,26.204,26.521,26.119,26.521,103928,0
2011-01-06,26.492,26.492,25.956,26.119,79744,0
2011-01-07,26.195,26.605,26.195,26.464,140952,0
2011-01-10,26.157,26.281,25.869,26.222,115029,0
2011-01-11,26.329,26.444,26.054,26.222,39769,0
2011-01-12,26.502,27.061,26.29,26.931,134646,0
2011-01-13,26.95,27.359,26.764,27.339,101529,0
2011-01-14,27.396,27.731,27.221,27.594,74879,0
2011-01-18,27.46,27.891,26.799,27.135,82229,0
2011-01-19,27.012,27.144,26.228,26.35,72954,0
2011-01-20,26.176,26.426,25.936,25.956,77119,0
2011-01-21,26.026,26.363,25.86,26.129,98433,0
2011-01-24,26.081,26.42,25.907,26.251,73424,0
2011-01-25,25.709,26.492,25.709,26.444,127954,0
2011-01-26,26.605,27.303,26.4,27.127,97058,0
2011-01-27,27.032,27.259,26.736,26.96,62713,0
2011-01-28,26.866,26.96,25.784,25.803,109617,0
2011-01-31,26.023,26.042,25.621,26.006,77068,0
2011-02-01,26.138,26.644,26.119,26.605,71191,0
2011-02-02,26.454,26.454,25.898,26.119,153367,0
2011-02-03,26.041,26.276,25.931,26.058,42828,0
2011-02-04,26,26.454,25.898,26.222,66212,0
2011-02-07,26.195,26.454,25.869,26.026,47014,0
2011-02-08,25.936,26.148,25.821,26.045,35689,0
2011-02-09,26.016,26.081,25.645,25.803,76240,0
2011-02-10,25.565,26.152,24.546,26.021,30386,0
2011-02-11,26.054,26.68,25.784,26.662,103844,0
2011-02-14,26.624,27.089,26.281,26.811,97068,0
2011-02-15,27.49,29.813,27.49,29.558,519187,0
2011-02-16,29.756,30.101,29.585,29.813,164504,0
2011-02-18,29.068,29.068,28.675,28.845,113721,0
2011-02-22,28.488,28.72,26.363,28.059,241374,0
2011-02-23,27.956,28.125,26.95,27.174,174097,0
2011-02-24,27.349,27.825,27.061,27.547,92053,0
2011-02-25,27.796,28.179,27.47,27.834,73019,0
2011-02-28,27.733,27.837,27.25,27.614,60761,0
2011-03-01,27.593,27.713,26.762,26.882,82005,0
2011-03-02,27.049,27.248,26.555,27.059,57416,0
2011-03-03,27.366,28.405,27.366,28.274,148678,0
2011-03-04,28.245,28.245,27.528,27.929,78553,0
2011-03-07,27.769,27.929,27.04,27.277,112464,0
2011-03-08,26.564,28.189,26.564,27.938,90386,0
2011-03-09,27.731,27.76,27.192,27.518,128973,0
2011-03-10,27.059,27.489,26.9,27.077,105973,0
2011-03-11,27.087,27.172,26.432,26.733,232768,0
2011-03-14,26.489,26.555,26.086,26.257,86393,0
2011-03-15,25.415,26.286,25.415,25.961,91985,0
2011-03-16,25.893,26.005,25.313,25.52,117274,0
2011-03-17,26.011,26.631,25.469,25.488,82177,0
2011-03-18,25.74,26.46,25.678,26.441,200772,0
2011-03-21,26.518,26.808,26.267,26.388,327714,0
2011-03-22,26.432,26.489,25.855,26.068,140217,0
2011-03-23,25.979,26.593,25.77,26.296,67406,0
2011-03-24,26.631,26.742,26.267,26.65,82179,0
2011-03-25,26.742,27.125,26.602,26.752,77923,0
2011-03-28,27.059,27.059,26.669,26.836,61677,0
2011-03-29,26.762,27.192,26.703,27.192,199083,0
2011-03-30,27.238,27.46,27.238,27.301,115454,0
2011-03-31,27.359,28.734,27.34,28.611,272780,0
2011-04-01,28.609,29.488,28.609,29.059,141043,0
2011-04-04,28.807,29.543,28.807,29.32,103773,0
2011-04-05,30.515,30.73,29.914,30.017,150723,0
2011-04-06,30.217,30.403,29.844,29.944,87243,0
2011-04-07,29.944,30.116,29.798,29.871,110550,0
2011-04-08,30.144,30.144,28.956,29.104,129827,0
2011-04-11,29.087,29.628,29.03,29.291,159823,0
2011-04-12,29.223,29.586,28.868,28.886,131021,0
2011-04-13,29.04,29.04,28.228,28.321,117808,0
2011-04-14,28.198,28.759,28.198,28.74,167184,0
2011-04-15,28.731,28.863,28.405,28.825,119252,0
2011-04-18,28.357,28.405,27.796,28.031,155218,0
2011-04-19,28.863,29.348,28.499,29.32,280027,0
2011-04-20,29.77,29.817,28.993,29.143,138543,0
2011-04-21,32.459,32.72,30.347,31.206,454792,0
2011-04-25,31.759,31.759,30.788,31.562,264496,0
2011-04-26,31.572,32.096,31.505,31.712,262800,0
2011-04-27,31.562,31.888,31.376,31.552,216037,0
2011-04-28,31.413,31.495,30.918,31.3,253587,0
2011-04-29,31.406,31.736,31.265,31.406,199985,0
2011-05-02,31.431,31.543,30.431,30.591,122312,0
2011-05-03,30.609,30.673,29.739,30.075,177731,0
2011-05-04,30.225,30.225,29.859,29.878,212915,0
2011-05-05,29.749,30.842,29.54,30.114,214804,0
2011-05-06,30.599,30.609,30.169,30.207,139917,0
2011-05-09,30.028,30.337,29.871,30.328,111885,0
2011-05-10,30.515,30.673,30.346,30.581,91426,0
2011-05-11,30.619,30.619,29.868,29.868,96928,0
2011-05-12,29.54,30.169,29.204,29.999,130326,0
2011-05-13,30.075,30.216,29.776,30.026,182148,0
2011-05-16,29.776,29.878,29.661,29.805,463971,0
2011-05-17,31.151,31.573,30.354,30.663,475787,0
2011-05-18,30.619,31.048,30.515,31.011,112393,0
2011-05-19,31.422,31.956,31.357,31.704,301098,0
2011-05-20,31.695,32.012,31.628,31.824,227360,0
2011-05-23,31.206,31.506,31.206,31.404,196217,0
2011-05-24,31.46,31.675,31.253,31.506,148912,0
2011-05-25,31.377,31.88,31.357,31.843,322773,0
2011-05-26,31.638,32.406,31.534,32.406,122876,0
2011-05-27,32.416,32.638,32.387,32.416,149252,0
2011-05-31,32.771,33.262,32.406,32.859,285861,0
2011-06-01,32.714,32.885,32.098,32.153,389764,0
2011-06-02,32.134,32.302,31.871,32.245,236723,0
2011-06-03,31.695,31.966,31.432,31.591,198766,0
2011-06-06,31.534,31.685,31.188,31.32,271314,0
2011-06-07,31.665,31.76,31.225,31.422,209644,0
2011-06-08,31.554,31.554,30.712,30.888,539801,0
2011-06-09,31.077,31.291,30.822,31.029,221186,0
2011-06-10,30.842,31.048,30.459,30.655,236366,0
2011-06-13,30.673,30.898,30.235,30.271,90054,0
2011-06-14,30.636,30.918,30.609,30.75,226646,0
2011-06-15,30.43,30.646,30.142,30.225,92529,0
2011-06-16,30.191,30.595,29.759,30.228,160330,0
2011-06-17,30.421,30.609,29.971,29.989,232523,0
2011-06-20,30.132,30.459,29.842,29.951,169246,0
2011-06-21,30.197,30.478,30.104,30.421,236489,0
2011-06-22,30.225,31.011,30.187,30.721,160347,0
2011-06-23,30.354,31.019,30.084,30.918,130246,0
2011-06-24,30.918,31.057,30.326,30.421,180135,0
2011-06-27,30.402,30.804,30.271,30.692,58400,0
2011-06-28,30.683,31.225,30.655,31.17,148933,0
2011-06-29,31.188,31.451,30.927,31.32,197775,0
2011-06-30,31.34,31.708,31.34,31.632,183655,0
2011-07-01,31.675,32.572,31.638,32.235,128217,0
2011-07-05,32.188,32.527,31.919,32.482,131963,0
2011-07-06,32.545,33.407,32.179,33.407,112881,0
2011-07-07,33.642,33.996,33.387,33.723,86194,0
2011-07-08,33.203,33.462,32.965,33.329,247181,0
2011-07-11,32.799,33.799,32.379,32.491,177917,0
2011-07-12,32.396,32.896,32.302,32.379,86167,0
2011-07-13,32.501,33.193,32.06,32.406,149096,0
2011-07-14,32.52,32.77,31.704,31.788,60986,0
2011-07-15,31.88,31.947,31.46,31.647,140017,0
2011-07-18,31.488,31.582,31.019,31.253,154105,0
2011-07-19,31.467,31.898,31.288,31.804,122429,0
2011-07-20,31.657,32.088,31.301,32.079,142449,0
2011-07-21,31.404,31.742,30.197,30.533,490738,0
2011-07-22,30.599,31.769,30.599,31.151,242572,0
2011-07-25,30.74,31.086,30.692,30.804,104273,0
2011-07-26,30.933,30.933,30.2,30.546,147025,0
2011-07-27,30.036,30.383,29.842,30.026,174285,0
2011-07-28,30.011,30.415,29.731,29.769,125056,0
2011-07-29,29.432,29.618,29.016,29.166,198244,0
2011-08-01,29.363,29.363,28.542,28.792,109430,0
2011-08-02,28.275,28.913,27.89,28.031,190924,0
2011-08-03,28.119,28.316,27.368,28.202,123714,0
2011-08-04,28.107,28.313,27.234,27.253,259707,0
2011-08-05,27.344,27.6,26.143,26.689,179932,0
2011-08-08,26.076,26.612,24.001,24.02,316630,0
2011-08-09,24.637,25.132,23.382,25.066,339571,0
2011-08-10,24.177,24.337,23.016,23.072,226822,0
2011-08-11,23.972,25.693,23.665,25.319,357437,0
2011-08-12,25.225,25.684,24.866,25.168,153308,0
2011-08-15,25.468,25.675,24.726,25.299,92896,0
2011-08-16,25.036,25.215,24.51,24.698,135672,0
2011-08-17,24.754,24.99,24.257,24.557,95098,0
2011-08-18,23.658,23.816,22.813,22.925,152444,0
2011-08-19,22.182,23.392,22.182,22.698,127398,0
2011-08-22,22.85,23.272,22.726,22.84,130183,0
2011-08-23,22.793,24.015,22.512,24.005,159104,0
2011-08-24,24.408,24.426,23.816,24.313,138948,0
2011-08-25,24.492,24.51,23.496,23.59,108056,0
2011-08-26,23.43,25.656,23.375,25.497,377492,0
2011-08-29,25.591,26.633,25.13,26.546,152124,0
2011-08-30,26.37,27.11,26.342,26.849,181965,0
2011-08-31,27.012,27.259,26.617,26.674,180726,0
2011-09-01,26.745,27.224,26.134,26.325,186370,0
2011-09-02,25.412,26.25,25.01,25.356,112301,0
2011-09-06,24.446,24.857,24.033,24.763,238424,0
2011-09-07,24.943,26.004,24.905,25.987,205009,0
2011-09-08,25.805,26.389,25.748,25.843,158358,0
2011-09-09,25.448,25.92,25.318,25.814,224738,0
2011-09-12,25.355,26.556,25.309,26.538,292922,0
2011-09-13,26.652,27.457,26.566,27.034,155961,0
2011-09-14,27.363,28.189,26.726,27.619,182139,0
2011-09-15,27.9,28.359,27.281,27.6,113262,0
2011-09-16,27.785,27.804,26.942,27.59,226218,0
2011-09-19,26.97,27.234,26.5,26.97,148646,0
2011-09-20,27.363,27.965,26.83,27.224,315940,0
2011-09-21,27.12,27.13,26.114,26.306,461208,0
2011-09-22,24.313,24.557,22.502,23.073,604587,0
2011-09-23,22.669,23.834,22.669,23.668,209199,0
2011-09-26,23.918,24.388,23.42,24.332,314188,0
2011-09-27,24.905,26.332,24.529,25.073,330574,0
2011-09-28,25.11,25.61,23.918,23.956,246395,0
2011-09-29,24.172,24.735,23.687,24.473,165250,0
2011-09-30,24.08,24.569,23.834,23.89,228698,0
2011-10-03,23.778,24.398,22.888,22.888,231529,0
2011-10-04,22.726,24.661,22.624,24.624,274884,0
2011-10-05,24.529,25.814,24.529,25.477,207074,0
2011-10-06,25.458,25.843,25.205,25.805,168065,0
2011-10-07,25.814,26.004,25.046,25.083,250227,0
2011-10-10,25.563,26.652,25.291,26.614,285105,0
2011-10-11,26.389,27.391,26.389,27.197,224136,0
2011-10-12,27.984,27.984,27.391,27.545,172394,0
2011-10-13,27.281,27.683,27.206,27.447,194538,0
2011-10-14,28.293,28.339,27.804,28.077,242454,0
2011-10-17,27.833,27.843,27.253,27.457,252694,0
2011-10-18,27.683,28.951,27.263,28.867,352583,0
2011-10-19,28.773,28.773,27.307,27.59,347833,0
2011-10-20,26.397,27.656,25.591,27.457,429311,0
2011-10-21,28.077,28.237,27.476,28.163,279115,0
2011-10-24,28.144,29.1,27.984,29.091,269257,0
2011-10-25,28.96,29.233,28.619,28.828,228153,0
2011-10-26,29.026,29.654,28.773,29.494,174797,0
2011-10-27,30.603,31.992,29.711,31.636,255398,0
2011-10-28,31.392,32.097,31.149,31.175,153363,0
2011-10-31,30.688,31.358,30.595,30.717,227966,0
2011-11-01,29.119,30.597,28.895,29.044,208143,0
2011-11-02,29.787,30.284,29.449,30.077,310541,0
2011-11-03,30.616,30.954,29.882,30.888,248811,0
2011-11-04,30.53,30.71,29.91,30.53,185954,0
2011-11-07,30.5,30.854,30.077,30.854,136337,0
2011-11-08,31.265,31.914,31.265,31.678,314473,0
2011-11-09,30.286,31.097,30.286,30.493,235117,0
2011-11-10,30.964,31.321,30.681,30.831,100497,0
2011-11-11,31.33,31.875,31.011,31.65,203527,0
2011-11-14,31.499,31.866,30.85,31.116,146074,0
2011-11-15,30.974,31.708,30.974,31.518,175061,0
2011-11-16,31.077,31.726,30.456,30.588,176593,0
2011-11-17,30.578,31.321,30.417,30.607,154779,0
2011-11-18,30.821,31.144,30.53,30.691,119950,0
2011-11-21,30.137,30.173,29.016,29.176,224216,0
2011-11-22,29.166,29.288,28.413,28.433,233858,0
2011-11-23,28.187,28.337,27.531,27.606,196879,0
2011-11-25,27.558,27.888,27.039,27.039,55862,0
2011-11-28,27.859,28.885,27.859,28.781,159946,0
2011-11-29,28.781,28.969,28.639,28.715,114546,0
2011-11-30,30.059,30.211,29.73,30.202,351895,0
2011-12-01,30.031,30.05,29.278,29.308,150245,0
2011-12-02,29.722,29.946,29.054,29.073,167308,0
2011-12-05,29.645,30.389,29.364,30.08,103135,0
2011-12-06,30.221,30.821,29.808,30.634,122381,0
2011-12-07,30.294,30.964,29.985,30.757,96751,0
2011-12-08,31.039,31.048,29.47,29.505,136844,0
2011-12-09,29.683,30.314,29.26,30.08,155778,0
2011-12-12,29.561,30.304,29.195,30.257,157259,0
2011-12-13,30.729,31.077,29.618,29.779,108660,0
2011-12-14,29.779,29.779,29.176,29.233,130708,0
2011-12-15,29.818,30.625,29.598,30.221,149287,0
2011-12-16,30.578,31.124,30.286,30.522,326042,0
2011-12-19,30.831,31.18,28.828,28.997,196053,0
2011-12-20,29.742,31.189,29.742,30.831,178966,0
2011-12-21,30.898,31.416,30.38,30.804,137199,0
2011-12-22,30.954,31.509,30.607,30.795,154827,0
2011-12-23,30.821,30.888,30.447,30.72,58420,0
2011-12-27,30.512,31.217,30.475,31.116,87899,0
2011-12-28,31.134,31.134,30.38,30.437,67754,0
2011-12-29,30.578,31.18,30.493,30.85,63999,0
2011-12-30,30.644,30.812,30.137,30.156,91229,0
2012-01-03,31.067,31.349,30.927,31.189,122413,0
2012-01-04,30.898,31.161,30.634,30.821,75759,0
2012-01-05,30.569,31.198,30.351,30.821,127790,0
2012-01-06,31.161,31.98,30.748,31.924,138484,0
2012-01-09,32.094,32.553,31.952,32.056,143705,0
2012-01-10,32.561,33.205,32.561,33.128,134638,0
2012-01-11,32.93,33.148,32.733,33.089,109102,0
2012-01-12,33.157,33.234,32.752,32.939,72206,0
2012-01-13,32.414,32.921,32.066,32.618,79891,0
2012-01-17,32.83,32.887,32.395,32.657,132937,0
2012-01-18,32.675,33.032,32.433,32.599,129784,0
2012-01-19,32.695,33.984,32.695,33.775,150400,0
2012-01-20,33.957,33.957,33.581,33.673,105077,0
2012-01-23,33.824,34.332,33.571,33.6,181416,0
2012-01-24,32.752,33.118,31.924,32.442,171407,0
2012-01-25,32.318,32.958,31.838,32.911,91719,0
2012-01-26,32.799,33.108,32.752,32.93,132622,0
2012-01-27,32.77,32.78,32.066,32.214,147009,0
2012-01-30,31.989,32.553,31.856,32.289,125462,0
2012-01-31,32.471,32.941,31.875,32.932,149915,0
2012-02-01,33.061,33.682,32.848,33.554,245563,0
2012-02-02,33.646,33.862,33.342,33.456,81659,0
2012-02-03,34.171,34.811,34.086,34.67,206787,0
2012-02-06,33.436,34.745,33.436,34.718,133166,0
2012-02-07,34.355,34.8,34.082,34.384,118381,0
2012-02-08,31.263,33.943,31.234,33.459,207952,0
2012-02-09,33.42,34.592,33.41,34.167,88839,0
2012-02-10,33.299,33.399,32.742,32.78,232499,0
2012-02-13,33.252,33.718,32.819,33.07,174664,0
2012-02-14,33.041,33.186,32.885,32.974,195359,0
2012-02-15,33.166,33.166,31.98,32.027,153697,0
2012-02-16,32.13,32.799,31.847,32.733,207906,0
2012-02-17,32.922,32.922,31.98,31.989,149346,0
2012-02-21,31.809,32.281,31.18,31.425,222838,0
2012-02-22,31.396,31.442,31.095,31.142,146523,0
2012-02-23,31.245,31.283,31.001,31.134,350825,0
2012-02-24,31.197,31.253,30.405,30.434,152130,0
2012-02-27,29.961,30.472,29.896,30.405,652972,0
2012-02-28,30.339,31.066,30.124,31.046,292372,0
2012-02-29,31.478,32.356,31.193,31.675,303496,0
2012-03-01,31.65,32.104,31.442,31.989,329579,0
2012-03-02,32.085,32.085,31.462,31.668,237139,0
2012-03-05,31.387,31.952,31.339,31.866,153611,0
2012-03-06,31.424,32.057,31.225,31.621,213651,0
2012-03-07,31.424,31.783,31.424,31.641,86711,0
2012-03-08,32.027,32.057,31.387,31.884,73934,0
2012-03-09,31.98,32.481,31.707,32.223,101050,0
2012-03-12,32.009,32.338,31.763,32.272,84512,0
2012-03-13,32.511,33.121,32.348,33.053,175233,0
2012-03-14,32.941,32.941,32.329,32.687,96062,0
2012-03-15,32.715,33.245,32.378,33.245,117919,0
2012-03-16,33.293,33.528,32.83,32.976,132557,0
2012-03-19,32.791,33.669,32.735,33.169,111633,0
2012-03-20,32.887,33.101,32.647,33.053,91967,0
2012-03-21,33.091,33.45,32.83,33.326,82114,0
2012-03-22,33.044,33.044,32.3,32.869,137919,0
2012-03-23,32.941,33.245,32.511,33.16,76639,0
2012-03-26,33.489,33.886,33.131,33.695,101662,0
2012-03-27,33.64,34.148,33.354,34.109,138698,0
2012-03-28,34.176,35.253,34.099,35.253,297228,0
2012-03-29,34.996,35.005,34.431,34.629,178117,0
2012-03-30,34.732,34.949,34.439,34.574,173630,0
2012-04-02,34.685,34.846,34.045,34.723,119114,0
2012-04-03,34.807,34.996,34.384,34.611,104396,0
2012-04-04,34.186,34.496,33.943,34.374,90038,0
2012-04-05,34.053,34.486,34.045,34.158,36437,0
2012-04-09,33.623,33.896,33.073,33.383,81471,0
2012-04-10,33.198,33.236,32.338,32.62,121040,0
2012-04-11,33.005,33.677,32.83,33.317,111592,0
2012-04-12,33.363,33.828,33.363,33.64,94477,0
2012-04-13,33.393,33.575,32.968,33.14,95329,0
2012-04-16,33.208,33.74,32.725,33.479,61694,0
2012-04-17,33.761,34.121,33.67,33.678,147167,0
2012-04-18,33.575,33.686,33.326,33.538,105461,0
2012-04-19,33.489,33.565,32.511,32.83,98254,0
2012-04-20,34.949,34.978,32.84,33.025,185235,0
2012-04-23,32.29,32.61,32.009,32.282,224838,0
2012-04-24,32.29,32.869,32.29,32.667,136733,0
2012-04-25,32.996,33.053,32.358,32.519,162575,0
2012-04-26,32.3,32.424,32.114,32.205,329392,0
2012-04-27,32.338,32.481,31.971,32.3,139515,0
2012-04-30,32.196,32.282,31.707,31.847,121619,0
2012-05-01,31.854,32.289,31.448,31.743,147447,0
2012-05-02,31.387,31.971,31.387,31.866,263946,0
2012-05-03,31.743,31.978,30.843,31.288,188642,0
2012-05-04,31.051,31.193,30.457,30.645,127892,0
2012-05-07,30.444,30.99,30.444,30.774,119248,0
2012-05-08,30.472,30.717,30.152,30.396,97877,0
2012-05-09,30.03,30.248,29.491,29.585,100507,0
2012-05-10,29.843,30.079,29.104,29.389,109428,0
2012-05-11,29.171,29.661,29.171,29.399,126753,0
2012-05-14,29.048,29.37,28.888,29.19,190147,0
2012-05-15,29.104,29.625,28.954,29.341,148784,0
2012-05-16,29.483,29.889,29.419,29.436,93024,0
2012-05-17,29.511,29.511,28.594,28.641,71861,0
2012-05-18,28.594,28.992,28.444,28.879,162495,0
2012-05-21,28.944,29.835,28.574,29.796,153270,0
2012-05-22,29.816,30.098,29.219,29.419,268518,0
2012-05-23,29.01,29.758,28.745,29.7,72937,0
2012-05-24,29.661,30.127,29.152,30.079,107936,0
2012-05-25,30.002,30.173,29.538,29.889,81006,0
2012-05-29,30.03,30.418,29.843,30.088,60111,0
2012-05-30,29.69,29.916,29.69,29.796,144632,0
2012-05-31,29.861,30.069,29.511,29.983,114638,0
2012-06-01,29.341,29.768,29.219,29.501,193475,0
2012-06-04,29.558,29.768,28.898,29.595,266939,0
2012-06-05,29.428,29.758,29.18,29.538,168808,0
2012-06-06,29.826,30.56,29.816,30.55,163489,0
2012-06-07,30.881,31.138,30.323,30.428,115582,0
2012-06-08,30.323,31.061,30.277,30.712,72780,0
2012-06-11,31.165,31.165,30.012,30.021,132358,0
2012-06-12,30.146,30.54,29.853,30.333,140547,0
2012-06-13,30.192,30.476,29.7,29.826,127866,0
2012-06-14,29.777,30.89,29.777,30.834,109483,0
2012-06-15,30.692,31.1,30.447,30.861,155619,0
2012-06-18,30.702,31.393,30.702,31.211,52322,0
2012-06-19,31.193,32.49,31.193,31.959,146735,0
2012-06-20,31.892,31.921,31.307,31.478,54605,0
2012-06-21,31.374,31.374,30.789,31.041,118198,0
2012-06-22,31.128,31.165,30.294,30.618,144880,0
2012-06-25,30.221,30.314,29.209,29.265,185545,0
2012-06-26,29.399,29.529,28.822,29.246,101759,0
2012-06-27,29.265,29.73,28.954,28.992,116250,0
2012-06-28,28.898,29.37,28.604,29.36,77133,0
2012-06-29,30.059,30.636,29.861,30.494,72610,0
2012-07-02,30.494,30.93,29.974,30.93,86853,0
2012-07-03,30.843,31.458,30.598,31.42,47246,0
2012-07-05,31.249,31.826,31.249,31.714,36512,0
2012-07-06,31.278,31.562,30.938,31.174,51035,0
2012-07-09,30.986,31.297,30.851,31.211,101177,0
2012-07-10,31.326,31.383,30.079,30.108,69781,0
2012-07-11,30.239,30.277,29.428,29.835,72595,0
2012-07-12,29.643,30.409,29.293,30.239,93771,0
2012-07-13,30.323,31.494,30.323,31.23,106781,0
2012-07-16,30.957,31.091,30.54,30.692,68890,0
2012-07-17,30.843,30.843,30.039,30.645,45877,0
2012-07-18,30.673,31.316,30.389,30.618,84427,0
2012-07-19,30.618,30.618,29.944,30.183,104257,0
2012-07-20,30.127,32.781,30.049,32.025,170879,0
2012-07-23,31.599,32.074,31.439,31.714,145800,0
2012-07-24,31.807,31.807,31.138,31.468,153944,0
2012-07-25,31.685,31.704,30.957,31.269,107018,0
2012-07-26,31.854,31.901,31.174,31.364,127978,0
2012-07-27,31.344,32.28,31.297,32.148,159607,0
2012-07-30,32.101,32.366,31.743,32.347,94705,0
2012-07-31,32.203,32.46,31.543,31.618,173266,0
2012-08-01,31.723,32.12,30.257,30.257,140835,0
2012-08-02,30.108,31.704,29.542,31.599,500867,0
2012-08-03,31.931,32.366,31.733,31.997,99632,0
2012-08-06,32.035,32.167,31.797,31.854,119267,0
2012-08-07,31.901,32.27,31.836,31.892,95287,0
2012-08-08,31.628,32.045,31.628,31.959,46428,0
2012-08-09,32.035,32.129,31.714,31.733,77117,0
2012-08-10,31.743,31.892,31.534,31.638,36494,0
2012-08-13,31.543,31.543,31.11,31.524,39469,0
2012-08-14,31.628,31.882,31.297,31.439,122011,0
2012-08-15,31.364,31.78,31.184,31.468,139920,0
2012-08-16,31.448,32.129,31.165,32.12,119873,0
2012-08-17,32.12,32.83,31.873,32.791,132899,0
2012-08-20,32.754,32.791,32.093,32.561,52320,0
2012-08-21,32.628,32.657,31.768,31.899,147898,0
2012-08-22,31.842,31.995,31.511,31.534,52128,0
2012-08-23,31.539,31.622,31.057,31.38,73410,0
2012-08-24,31.217,31.75,31.028,31.351,46188,0
2012-08-27,31.408,31.539,31.028,31.38,81171,0
2012-08-28,31.455,31.948,31.096,31.948,112073,0
2012-08-29,31.929,32.156,31.852,32.023,77848,0
2012-08-30,31.909,31.909,31.255,31.284,85041,0
2012-08-31,31.539,31.985,31.284,31.861,105600,0
2012-09-04,31.967,33.045,31.814,32.87,140632,0
2012-09-05,32.686,33.035,32.156,32.6,139461,0
2012-09-06,32.657,33.453,32.657,32.977,149493,0
2012-09-07,33.21,33.21,32.715,32.841,81424,0
2012-09-10,32.801,33.444,32.801,33.21,69007,0
2012-09-11,33.396,34.079,33.253,34.079,102993,0
2012-09-12,34.096,34.686,33.792,34.667,117115,0
2012-09-13,34.648,34.743,33.666,33.844,230954,0
2012-09-14,33.872,33.92,33.357,33.502,153779,0
2012-09-17,33.473,33.627,33.035,33.328,139283,0
2012-09-18,33.453,33.453,32.764,33.301,127223,0
2012-09-19,33.396,33.709,33.181,33.493,94652,0
2012-09-20,33.113,33.377,32.667,32.764,145184,0
2012-09-21,33.229,33.248,32.221,32.326,272012,0
2012-09-24,32.128,33.055,31.824,32.987,116756,0
2012-09-25,29.855,31.066,28.981,29.228,854488,0
2012-09-26,29.133,29.37,28.697,29.113,298793,0
2012-09-27,29.103,29.475,28.878,29.437,153840,0
2012-09-28,29.246,29.358,28.763,28.82,314346,0
2012-10-01,28.84,29.37,28.489,28.868,190642,0
2012-10-02,28.887,29.14,28.1,28.28,239835,0
2012-10-03,28.29,28.735,28.242,28.557,180793,0
2012-10-04,28.639,28.753,28.299,28.582,167179,0
2012-10-05,28.639,29.038,28.538,28.687,173303,0
2012-10-08,28.479,28.906,28.27,28.649,124212,0
2012-10-09,28.619,28.801,28.139,28.203,165409,0
2012-10-10,28.28,28.792,28.28,28.639,161326,0
2012-10-11,28.82,29.152,28.592,28.668,101410,0
2012-10-12,28.887,29.209,28.451,28.498,102401,0
2012-10-15,28.498,29.077,28.451,29.029,111588,0
2012-10-16,29.16,29.2,28.897,29.123,70405,0
2012-10-17,29.086,29.19,28.906,29.152,133277,0
2012-10-18,29.209,29.238,28.801,29.009,119957,0
2012-10-19,29.103,32.307,29.103,30.838,731845,0
2012-10-22,30.706,30.952,30.326,30.451,170995,0
2012-10-23,30.224,31.161,29.941,31.151,113349,0
2012-10-24,31.255,31.255,30.773,31.028,121764,0
2012-10-25,31.18,31.18,30.735,31.009,57052,0
2012-10-26,30.991,31.189,30.792,31.096,58793,0
2012-10-31,31.018,31.824,30.876,31.587,139671,0
2012-11-01,31.549,31.549,30.952,31.076,105508,0
2012-11-02,31.207,31.399,30.687,30.801,125874,0
2012-11-05,30.856,31.047,30.773,30.925,69241,0
2012-11-06,30.925,31.75,30.876,31.654,96798,0
2012-11-07,31.331,31.331,30.612,30.876,126707,0
2012-11-08,30.745,30.968,30.677,30.677,113140,0
2012-11-09,30.564,30.783,30.517,30.64,83163,0
2012-11-12,30.667,30.848,30.397,30.725,38597,0
2012-11-13,30.317,30.828,30.158,30.441,57749,0
2012-11-14,30.469,30.469,30.071,30.091,92209,0
2012-11-15,30.071,30.345,29.653,29.855,92837,0
2012-11-16,29.539,29.927,29.483,29.836,111108,0
2012-11-19,30.013,30.326,29.778,30.233,58591,0
2012-11-20,30.317,30.641,29.777,30.041,48230,0
2012-11-21,29.994,30.185,29.854,30.11,31631,0
2012-11-23,30.175,30.499,30.013,30.451,22948,0
2012-11-26,30.365,30.698,30.298,30.66,68684,0
2012-11-27,30.603,31.049,30.565,30.917,124627,0
2012-11-28,30.945,31.344,30.803,31.326,134841,0
2012-11-29,31.287,31.895,31.287,31.895,105050,0
2012-11-30,31.707,32.029,31.387,31.61,145292,0
2012-12-03,31.875,31.905,31.012,31.04,101720,0
2012-12-04,30.85,31.326,30.631,31.069,100114,0
2012-12-05,30.983,31.495,30.955,31.249,66685,0
2012-12-06,31.2,31.297,30.878,31.012,42104,0
2012-12-07,31.229,31.321,30.765,31.259,35674,0
2012-12-10,31.089,31.554,31.089,31.554,35117,0
2012-12-11,31.819,31.944,31.099,31.402,110334,0
2012-12-12,31.469,31.469,30.613,30.737,79860,0
2012-12-13,30.403,30.983,28.359,30.451,45531,0
2012-12-14,30.461,31.183,30.365,31.059,88708,0
2012-12-17,30.965,31.582,30.945,31.554,86541,0
2012-12-18,31.534,32.153,31.297,31.925,114708,0
2012-12-19,31.866,32.896,31.866,32.41,114044,0
2012-12-20,32.162,32.507,31.829,32.189,129399,0
2012-12-21,32.078,32.996,31.905,32.986,381368,0
2012-12-24,32.904,33.054,32.42,32.849,49021,0
2012-12-26,32.859,33.277,32.607,32.922,102486,0
2012-12-27,32.922,33.103,32.106,32.81,51400,0
2012-12-28,32.704,33.103,32.516,32.82,65812,0
2012-12-31,32.753,33.357,32.748,33.286,83437,0
2013-01-02,33.767,34.559,33.767,34.158,179541,0
2013-01-03,33.543,34.283,33.543,34.099,143747,0
2013-01-04,34.293,34.985,33.997,34.833,141650,0
2013-01-07,34.177,35.004,34.177,34.93,124300,0
2013-01-08,34.975,35.149,34.472,34.863,87443,0
2013-01-09,35.042,35.472,34.329,35.462,139635,0
2013-01-10,35.511,35.623,35.158,35.472,70130,0
2013-01-11,35.614,35.725,34.966,35.443,100742,0
2013-01-14,35.244,35.955,35.204,35.929,65032,0
2013-01-15,35.648,35.965,35.52,35.804,48351,0
2013-01-16,35.639,36.028,35.639,35.844,42022,0
2013-01-17,35.873,36.29,35.854,35.882,68238,0
2013-01-18,35.755,35.928,35.745,35.794,99372,0
2013-01-22,35.882,36.273,35.604,36.263,255198,0
2013-01-23,36.156,36.253,35.834,35.982,82818,0
2013-01-24,35.919,36.704,35.919,36.263,160397,0
2013-01-25,36.333,36.467,36.048,36.205,96308,0
2013-01-28,36.126,36.306,35.794,35.864,153391,0
2013-01-29,35.882,36.067,35.706,35.844,108410,0
2013-01-30,35.706,35.882,34.872,35.081,170687,0
2013-01-31,35.139,35.492,34.93,35.28,105847,0
2013-02-01,35.511,35.765,35.185,35.558,81649,0
2013-02-04,35.443,35.785,35.071,35.307,53260,0
2013-02-05,35.567,35.938,35.452,35.785,35982,0
2013-02-06,35.414,35.639,35.244,35.53,38302,0
2013-02-07,35.501,35.501,35.139,35.307,33338,0
2013-02-08,35.443,35.482,35.244,35.317,75459,0
2013-02-11,35.253,35.433,34.948,35.414,77658,0
2013-02-12,35.384,36.762,34.975,35.52,112816,0
2013-02-13,35.492,36.002,34.797,35.071,170503,0
2013-02-14,34.975,35.794,34.975,35.755,89674,0
2013-02-15,35.919,35.972,35.604,35.715,101738,0
2013-02-19,35.775,36.02,35.576,36.02,157796,0
2013-02-20,36.048,36.165,35.101,35.195,141151,0
2013-02-21,35.111,35.706,34.804,34.92,107248,0
2013-02-22,35.168,35.91,34.985,35.854,85486,0
2013-02-25,35.929,36.467,35.19,35.214,152117,0
2013-02-26,35.354,35.576,35.177,35.271,59275,0
2013-02-27,35.271,35.982,35.091,35.639,61085,0
2013-02-28,35.614,36.116,35.414,35.864,81051,0
2013-03-01,35.501,35.614,34.93,35.462,107919,0
2013-03-04,35.297,36.067,35.177,35.982,96929,0
2013-03-05,36.642,37.629,36.306,37.326,115032,0
2013-03-06,36.781,36.781,35.238,36.055,779387,0
2013-03-07,36.172,36.64,36.093,36.437,123538,0
2013-03-08,36.657,36.809,36.26,36.64,101968,0
2013-03-11,36.505,36.677,35.879,36.045,79717,0
2013-03-12,35.888,36.172,35.626,36.045,120406,0
2013-03-13,35.898,36.093,35.572,35.978,163462,0
2013-03-14,35.978,36.172,35.79,36.093,117388,0
2013-03-15,36.073,36.143,35.691,36.133,353748,0
2013-03-18,36.035,36.369,35.978,36.162,107928,0
2013-03-19,36.182,36.192,35.609,35.934,64195,0
2013-03-20,35.81,35.944,35.302,35.418,106896,0
2013-03-21,35.399,35.399,34.807,35.153,113776,0
2013-03-22,35.267,35.711,35.055,35.448,87187,0
2013-03-25,35.448,35.83,34.989,35.731,101882,0
2013-03-26,35.952,36.045,35.292,35.771,54602,0
2013-03-27,35.711,35.81,35.199,35.663,58141,0
2013-03-28,35.771,35.898,35.268,35.544,73079,0
2013-04-01,35.591,35.591,34.751,35.209,163813,0
2013-04-02,35.339,35.379,34.77,34.904,93834,0
2013-04-03,34.847,35.321,34.76,34.817,108231,0
2013-04-04,34.736,35.153,34.736,35.143,90897,0
2013-04-05,34.79,35.408,34.79,35.209,107494,0
2013-04-08,35.418,36.182,35.394,36.182,81614,0
2013-04-09,36.25,36.25,35.86,35.978,98873,0
2013-04-10,36.045,36.799,36.007,36.305,124422,0
2013-04-11,36.222,36.437,36.058,36.222,92164,0
2013-04-12,36.202,36.287,35.79,36.093,130220,0
2013-04-15,35.978,36.241,35.133,35.267,145073,0
2013-04-16,35.438,35.934,35.275,35.83,74832,0
2013-04-17,35.506,35.741,34.884,34.884,132948,0
2013-04-18,34.894,35.428,34.79,35.133,147557,0
2013-04-19,35.171,35.701,34.312,34.884,308191,0
2013-04-22,34.817,35.026,34.674,34.837,221918,0
2013-04-23,35.036,35.418,34.79,35.418,78882,0
2013-04-24,35.428,35.535,34.943,35.189,75609,0
2013-04-25,35.339,35.682,35.026,35.065,94275,0
2013-04-26,35.045,35.115,34.599,34.78,56421,0
2013-04-29,34.979,35.199,34.751,34.884,44965,0
2013-04-30,34.79,35.171,34.408,35.162,70499,0
2013-05-01,34.959,35.189,34.248,34.248,168321,0
2013-05-02,34.741,34.914,34.475,34.732,56550,0
2013-05-03,35.133,35.654,35.007,35.408,116467,0
2013-05-06,35.544,35.8,35.389,35.477,84501,0
2013-05-07,35.467,36.505,35.283,36.495,165842,0
2013-05-08,36.34,36.702,36.212,36.603,101663,0
2013-05-09,36.657,36.657,35.934,36.152,46798,0
2013-05-10,36.113,36.63,36.068,36.162,82636,0
2013-05-13,35.998,36.123,35.516,35.751,145281,0
2013-05-14,35.741,36.322,35.741,36.312,271064,0
2013-05-15,36.202,36.685,36.182,36.465,123777,0
2013-05-16,36.305,36.677,36.202,36.359,115116,0
2013-05-17,36.583,37.094,36.143,37.094,182338,0
2013-05-20,36.973,37.19,36.973,37.114,142571,0
2013-05-21,37.038,37.449,36.943,37.421,82395,0
2013-05-22,37.381,37.898,37.02,37.277,148424,0
2013-05-23,36.972,37.468,36.934,37.421,122302,0
2013-05-24,37.335,37.411,36.962,37.085,69684,0
2013-05-28,37.536,37.87,37.19,37.86,283777,0
2013-05-29,37.573,37.841,37.144,37.2,23285,0
2013-05-30,37.2,37.326,36.676,37.297,45075,0
2013-05-31,37.032,37.579,36.565,37.052,146085,0
2013-06-03,37.239,37.316,36.74,36.991,180581,0
2013-06-04,37.268,37.43,36.377,36.684,116017,0
2013-06-05,36.552,36.915,36.199,36.295,85796,0
2013-06-06,36.397,36.61,36.08,36.493,94157,0
2013-06-07,36.78,37.21,36.347,37.001,125813,0
2013-06-10,37.058,37.154,36.794,37.076,73923,0
2013-06-11,36.684,37.22,35.985,36.809,55726,0
2013-06-12,37.094,37.516,36.552,36.75,62694,0
2013-06-13,36.666,37.268,36.666,37.21,67083,0
2013-06-14,37.173,37.381,36.436,36.581,36601,0
2013-06-17,36.924,36.924,36.18,36.571,39107,0
2013-06-18,36.702,37.353,36.581,37.287,42182,0
2013-06-19,37.182,37.678,36.886,37.268,51757,0
2013-06-20,36.79,36.991,36.268,36.75,68044,0
2013-06-21,36.886,37.19,36.562,36.77,225034,0
2013-06-24,36.416,36.416,35.723,36.07,110645,0
2013-06-25,36.426,36.543,35.811,36.347,64967,0
2013-06-26,36.676,37.028,36.11,36.338,48986,0
2013-06-27,36.562,37.028,36.387,36.972,48413,0
2013-06-28,36.799,37.297,36.552,36.581,172665,0
2013-07-01,36.693,37.277,36.523,37.076,92698,0
2013-07-02,36.952,37.2,36.639,36.896,94050,0
2013-07-03,36.809,37.306,36.74,37.066,18481,0
2013-07-05,37.353,37.965,37.22,37.927,45240,0
2013-07-08,37.888,37.918,37.287,37.621,72612,0
2013-07-09,37.688,38.778,37.631,38.738,86554,0
2013-07-10,38.738,38.969,38.615,38.806,67183,0
2013-07-11,39.208,40.076,38.376,39.12,76252,0
2013-07-12,38.969,38.969,37.975,38.079,87674,0
2013-07-15,38.213,38.51,38.04,38.157,112612,0
2013-07-16,38.271,38.415,37.755,38.005,100683,0
2013-07-17,38.252,38.461,37.716,37.955,102748,0
2013-07-18,38.138,38.577,37.506,38.461,184598,0
2013-07-19,34.908,37.344,34.908,35.975,389380,0
2013-07-22,36.1,36.1,35.66,35.817,92971,0
2013-07-23,36.032,36.032,35.404,35.595,162482,0
2013-07-24,35.757,36.285,35.492,35.615,102504,0
2013-07-25,35.521,35.876,35.354,35.807,81065,0
2013-07-26,35.492,35.707,35.27,35.404,116776,0
2013-07-29,35.354,35.354,34.687,35.07,174236,0
2013-07-30,35.128,35.128,34.592,35.02,153781,0
2013-07-31,35.04,35.326,34.888,34.946,90699,0
2013-08-01,35.28,35.502,35.06,35.326,150900,0
2013-08-02,35.167,35.354,34.898,35.204,105426,0
2013-08-05,35.262,35.288,34.744,35.119,145108,0
2013-08-06,35.148,35.492,34.973,35.176,93280,0
2013-08-07,34.983,35.03,34.621,34.983,124588,0
2013-08-08,35.184,35.453,34.841,35.08,64330,0
2013-08-09,35.08,35.623,35.03,35.444,94517,0
2013-08-12,35.09,35.941,35.09,35.757,149225,0
2013-08-13,35.668,35.817,35.394,35.434,35934,0
2013-08-14,35.326,35.559,35.326,35.444,79472,0
2013-08-15,35.011,35.04,34.794,34.928,118156,0
2013-08-16,34.734,35.184,34.72,34.898,78725,0
2013-08-19,34.801,35.03,34.448,34.734,61493,0
2013-08-20,34.734,35.531,34.734,35.434,81747,0
2013-08-21,35.262,35.334,34.906,35.137,80818,0
2013-08-22,35.334,35.906,35.334,35.848,46188,0
2013-08-23,35.828,36.016,35.633,35.951,55173,0
2013-08-26,35.987,36.197,35.708,35.848,48167,0
2013-08-27,35.354,35.728,34.819,34.972,83280,0
2013-08-28,34.916,35.453,34.819,35.334,68962,0
2013-08-29,35.325,35.923,35.249,35.768,66284,0
2013-08-30,35.624,35.718,35.069,35.287,130425,0
2013-09-03,35.738,36.322,35.472,35.587,98813,0
2013-09-04,35.678,36.466,35.334,36.322,99793,0
2013-09-05,36.297,36.457,35.987,36.043,59563,0
2013-09-06,36.092,36.305,35.27,35.977,47721,0
2013-09-09,36.26,36.687,35.967,36.486,134694,0
2013-09-10,36.575,37.149,36.331,37.099,69890,0
2013-09-11,36.947,37.253,36.802,37.089,186025,0
2013-09-12,37.081,37.081,36.331,36.39,92196,0
2013-09-13,36.39,37.081,36.192,36.476,72569,0
2013-09-16,36.774,36.928,36.506,36.555,79993,0
2013-09-17,36.851,36.851,36.033,36.545,100631,0
2013-09-18,36.65,37.367,36.35,37.177,66506,0
2013-09-19,37.177,37.551,37.052,37.312,26915,0
2013-09-20,37.34,38.327,37.34,37.982,167585,0
2013-09-23,37.847,38.135,37.494,37.962,68189,0
2013-09-24,38.037,38.393,37.838,38.097,141624,0
2013-09-25,38.23,38.46,37.542,38.23,134320,0
2013-09-26,38.307,38.672,37.905,38.489,153212,0
2013-09-27,38.184,38.557,37.992,38.452,38095,0
2013-09-30,38.057,39.055,37.81,38.644,166675,0
2013-10-01,38.747,39.381,38.288,39.353,141710,0
2013-10-02,38.959,39.189,38.806,38.901,91978,0
2013-10-03,38.806,38.901,37.885,38.002,64498,0
2013-10-04,37.915,38.653,37.78,38.097,69405,0
2013-10-07,37.685,38.25,37.598,37.78,88702,0
2013-10-08,37.666,37.895,36.947,36.986,120439,0
2013-10-09,37.225,37.302,36.659,36.87,112196,0
2013-10-10,37.426,37.426,36.986,37.312,147782,0
2013-10-11,37.119,38.23,37.119,38.221,48008,0
2013-10-14,37.934,38.586,37.589,38.355,64810,0
2013-10-15,38.355,38.442,37.885,37.905,63558,0
2013-10-16,38.26,38.672,37.943,38.221,74961,0
2013-10-17,37.972,38.144,37.608,37.905,212281,0
2013-10-18,37.992,39.018,37.742,38.939,109157,0
2013-10-21,38.873,39.782,38.7,39.533,120750,0
2013-10-22,39.62,39.918,38.586,39.39,192555,0
2013-10-23,39.323,40.57,39.323,39.718,118665,0
2013-10-24,39.083,40.146,39.083,40.053,177215,0
2013-10-25,40.126,40.243,39.708,39.801,95809,0
2013-10-28,40.013,40.023,39.514,39.744,69926,0
2013-10-29,39.947,40.166,39.753,39.83,88399,0
2013-10-30,39.937,40.089,39.247,39.381,85998,0
2013-10-31,39.514,39.563,38.508,38.786,75790,0
2013-11-01,38.719,39.295,38.393,38.757,114384,0
2013-11-04,38.931,39.353,38.422,39.179,88086,0
2013-11-05,39.456,39.456,38.662,38.691,60214,0
2013-11-06,38.998,39.275,37.972,38.288,68241,0
2013-11-07,38.374,38.737,37.636,38.135,143080,0
2013-11-08,38.527,39.315,38.212,39.285,117308,0
2013-11-11,39.101,39.772,39.101,39.583,100921,0
2013-11-12,39.418,40.004,39.179,39.975,108297,0
2013-11-13,39.718,40.291,39.418,40.281,112549,0
2013-11-14,40.166,40.442,40.013,40.185,40181,0
2013-11-15,40.243,40.617,39.583,40.53,70864,0
2013-11-18,40.733,41.152,40.379,40.933,119709,0
2013-11-19,40.933,41.142,40.396,40.56,235448,0
2013-11-20,40.77,40.788,39.973,40.224,61964,0
2013-11-21,40.414,41.134,40.414,40.953,49664,0
2013-11-22,40.953,40.953,40.242,40.434,78193,0
2013-11-25,40.636,41.212,40.404,41.059,91106,0
2013-11-26,40.993,42.288,40.915,41.387,51017,0
2013-11-27,41.422,41.923,41.328,41.596,73299,0
2013-11-29,41.894,42.077,41.222,41.489,86612,0
2013-12-02,41.367,41.865,40.665,40.693,96623,0
2013-12-03,40.55,40.818,40.3,40.388,76424,0
2013-12-04,40.126,40.685,39.667,40.135,113792,0
2013-12-05,40.078,41.202,40.078,40.856,93816,0
2013-12-06,41.318,41.387,40.788,40.886,113801,0
2013-12-09,41.003,41.451,39.667,41.377,134835,0
2013-12-10,41.367,41.559,40.77,40.818,116614,0
2013-12-11,40.963,40.983,39.76,40.107,113699,0
2013-12-12,40.068,40.57,39.838,40.214,110890,0
2013-12-13,40.369,40.78,40.135,40.369,200015,0
2013-12-16,40.414,40.876,40.242,40.78,140040,0
2013-12-17,40.655,40.924,40.491,40.598,149193,0
2013-12-18,40.77,41.441,40.481,41.397,108494,0
2013-12-19,41.242,41.529,40.895,40.963,70903,0
2013-12-20,41.134,42.259,41.125,42.009,309381,0
2013-12-23,42.047,42.23,41.068,42.23,114115,0
2013-12-24,41.328,42.558,41.328,42.363,63864,0
2013-12-26,42.403,42.702,42.21,42.403,127443,0
2013-12-27,42.568,42.805,42.22,42.529,98498,0
2013-12-30,42.393,42.538,41.835,41.904,85584,0
2013-12-31,41.989,42.355,41.798,42.172,120429,0
2014-01-02,42.135,42.182,41.134,41.489,124938,0
2014-01-03,41.519,41.957,41.451,41.875,92265,0
2014-01-06,42.172,42.172,40.983,41.021,186373,0
2014-01-07,41.279,41.835,40.846,41.164,150035,0
2014-01-08,41.222,41.357,40.675,40.983,126923,0
2014-01-09,41.222,42.009,40.733,41.885,167842,0
2014-01-10,41.894,42.72,41.616,42.653,155346,0
2014-01-13,42.519,42.941,41.789,42.105,140251,0
2014-01-14,42.412,43.152,41.99,42.125,99540,0
2014-01-15,42.356,42.97,42.356,42.854,91581,0
2014-01-16,42.643,43.124,42.577,42.922,114533,0
2014-01-17,42.73,42.777,41.99,42.318,92354,0
2014-01-21,42.363,42.72,41.923,42.48,119633,0
2014-01-22,42.47,43.008,42.383,42.663,175547,0
2014-01-23,42.46,43.219,42.24,42.864,131077,0
2014-01-24,42.97,43.815,42.594,43.199,293836,0
2014-01-27,43.957,44.815,42.318,42.403,234382,0
2014-01-28,42.318,43.344,42.318,43.027,190023,0
2014-01-29,42.786,43.239,42.373,42.643,121820,0
2014-01-30,43.171,43.901,42.854,43.344,118906,0
2014-01-31,43.977,43.977,42.594,42.777,127651,0
2014-02-03,42.767,43.339,41.059,41.461,151055,0
2014-02-04,41.806,42.46,40.733,40.924,169273,0
2014-02-05,40.404,40.963,40.06,40.713,111242,0
2014-02-06,40.703,41.252,40.655,40.798,87455,0
2014-02-07,40.751,41.41,40.741,41.134,116656,0
2014-02-10,40.56,41.183,40.451,41.164,133851,0
2014-02-11,40.481,41.289,39.724,40.924,270026,0
2014-02-12,41.222,42.613,41.085,42.613,155147,0
2014-02-13,42.864,43.786,42.777,43.403,280255,0
2014-02-14,43.219,43.459,43.076,43.442,145887,0
2014-02-18,43.296,43.478,42.926,43.286,154716,0
2014-02-19,43.017,43.335,42.422,42.5,217834,0
2014-02-20,42.259,42.845,42.182,42.48,159706,0
2014-02-21,42.702,42.74,42.308,42.47,143327,0
2014-02-24,42.431,42.653,42.431,42.46,148248,0
2014-02-25,42.568,42.568,41.586,41.769,93482,0
2014-02-26,41.721,41.97,41.422,41.606,128341,0
2014-02-27,41.441,41.663,41.289,41.539,138833,0
2014-02-28,41.78,42.096,41.432,41.549,136493,0
2014-03-03,40.924,41.539,40.915,41.347,165062,0
2014-03-04,41.952,42.894,41.952,42.529,230360,0
2014-03-05,42.529,42.594,42.259,42.538,97168,0
2014-03-06,42.682,43.135,42.377,43.087,139296,0
2014-03-07,43.173,43.415,42.99,43.269,89829,0
2014-03-10,43.068,43.346,42.895,43.337,146247,0
2014-03-11,43.259,43.441,43.058,43.231,82653,0
2014-03-12,42.826,43.395,42.826,43.288,101422,0
2014-03-13,43.366,43.501,42.811,43.116,117869,0
2014-03-14,42.846,43.42,42.643,42.741,80435,0
2014-03-17,43.097,43.444,42.568,42.643,79842,0
2014-03-18,42.768,43.145,42.643,42.855,127964,0
2014-03-19,42.806,43.586,42.726,43.425,161692,0
2014-03-20,43.231,43.723,42.942,43.106,169605,0
2014-03-21,43.346,43.732,43.221,43.576,220343,0
2014-03-24,44.02,44.099,43.337,43.693,143050,0
2014-03-25,43.858,44.069,43.454,43.752,149908,0
2014-03-26,44.127,44.127,43.337,43.337,142569,0
2014-03-27,43.278,43.567,43.097,43.385,117873,0
2014-03-28,43.288,43.937,43.288,43.395,96037,0
2014-03-31,43.531,44.656,43.462,44.406,117986,0
2014-04-01,44.879,45.205,44.416,45.138,110469,0
2014-04-02,45.158,45.358,44.763,45.186,78199,0
2014-04-03,45.196,45.329,44.569,44.792,85909,0
2014-04-04,45.12,45.12,43.567,43.829,118381,0
2014-04-07,43.625,43.713,43.337,43.425,128567,0
2014-04-08,43.346,44.137,43.337,44.001,119541,0
2014-04-09,44.089,44.474,43.673,44.436,73118,0
2014-04-10,44.31,44.396,43.366,43.541,124142,0
2014-04-11,43.346,43.819,43.249,43.375,129742,0
2014-04-14,42.441,43.868,42.441,43.462,140818,0
2014-04-15,43.558,43.895,43.231,43.596,213896,0
2014-04-16,43.8,44.347,43.521,44.175,82462,0
2014-04-17,44.175,45.099,44.04,44.782,64228,0
2014-04-21,44.849,45.338,44.636,45.253,107905,0
2014-04-22,44.367,45.125,43.126,43.327,436465,0
2014-04-23,43.173,43.829,43.173,43.337,147367,0
2014-04-24,43.126,43.425,43.038,43.278,293642,0
2014-04-25,43.211,43.356,42.768,43.097,189493,0
2014-04-28,44.251,44.251,42.768,43.097,226193,0
2014-04-29,43.337,43.375,42.326,42.441,111827,0
2014-04-30,42.288,42.721,41.931,42.568,115588,0
2014-05-01,42.594,42.594,41.643,42.018,201839,0
2014-05-02,41.863,42.594,41.833,42.199,112000,0
2014-05-05,41.584,41.941,41.145,41.448,130942,0
2014-05-06,41.17,41.833,41.045,41.603,161512,0
2014-05-07,41.526,41.833,40.92,41.603,119361,0
2014-05-08,41.71,42.041,40.939,41.064,74214,0
2014-05-09,40.793,41.661,40.641,41.633,85488,0
2014-05-12,41.883,42.98,41.883,42.759,90293,0
2014-05-13,42.731,42.965,42.288,42.47,110430,0
2014-05-14,42.568,42.673,41.496,41.556,111505,0
2014-05-15,41.315,41.603,40.871,41.305,80419,0
2014-05-16,41.16,41.467,40.798,41.412,64111,0
2014-05-19,41.238,41.978,41.238,41.96,70825,0
2014-05-20,41.719,41.719,40.534,40.91,118807,0
2014-05-21,40.999,41.538,40.737,41.19,126281,0
2014-05-22,41.421,42.553,41.229,42.157,185990,0
2014-05-23,42.282,42.687,42.243,42.465,84642,0
2014-05-27,42.783,43.266,42.608,43.054,87814,0
2014-05-28,42.697,43.353,42.599,43.151,97816,0
2014-05-29,42.948,43.208,42.807,43.083,41551,0
2014-05-30,43.228,43.536,42.832,43.324,152545,0
2014-06-02,43.295,43.295,42.638,42.938,144564,0
2014-06-03,42.881,43.142,42.589,42.852,155742,0
2014-06-04,42.697,42.976,42.618,42.948,98305,0
2014-06-05,42.976,43.529,42.726,43.451,227622,0
2014-06-06,43.75,44.019,43.295,43.73,115329,0
2014-06-09,43.641,44.426,43.641,44.29,89677,0
2014-06-10,44.146,44.29,43.828,43.904,54050,0
2014-06-11,43.556,43.894,43.334,43.392,108033,0
2014-06-12,43.064,43.691,42.697,43.363,88253,0
2014-06-13,43.566,43.566,43.074,43.285,66522,0
2014-06-16,43.432,43.539,43.122,43.372,96877,0
2014-06-17,43.134,43.774,43.134,43.353,116386,0
2014-06-18,43.363,43.877,43.236,43.721,93677,0
2014-06-19,43.97,44.177,43.769,43.894,97837,0
2014-06-20,44.126,44.195,43.923,43.951,217015,0
2014-06-23,44.146,44.146,43.499,43.788,127052,0
2014-06-24,43.671,44.357,43.412,44.136,174842,0
2014-06-25,43.847,44.532,43.479,44.406,165579,0
2014-06-26,44.57,45.47,44.208,45.274,198744,0
2014-06-27,44.974,45.431,44.842,45.371,143308,0
2014-06-30,45.199,46.433,44.994,46.212,215388,0
2014-07-01,46.269,47.168,46.116,46.822,148001,0
2014-07-02,46.704,46.955,46.675,46.84,131814,0
2014-07-03,46.879,47.255,46.744,47.188,48276,0
2014-07-07,47.003,47.003,46.503,46.597,126646,0
2014-07-08,46.695,46.812,45.941,46.164,107291,0
2014-07-09,46.289,46.588,45.739,45.911,90455,0
2014-07-10,45.103,45.874,44.687,45.304,104287,0
2014-07-11,45.093,45.497,44.851,45.381,125272,0
2014-07-14,45.788,45.816,45.314,45.536,82977,0
2014-07-15,45.826,46.088,45.263,45.807,96460,0
2014-07-16,46.239,46.803,45.778,46.202,114902,0
2014-07-17,45.864,46.279,45.401,45.729,114240,0
2014-07-18,45.564,46.397,45.306,46.202,154972,0
2014-07-21,46.049,46.049,45.274,45.411,134363,0
2014-07-22,45.739,46.511,45.739,46.069,113724,0
2014-07-23,45.208,46.511,44.3,45.526,280043,0
2014-07-24,45.536,45.711,45.16,45.497,121289,0
2014-07-25,45.314,45.314,44.484,44.687,153170,0
2014-07-28,44.667,44.667,44.009,44.088,128648,0
2014-07-29,44.058,44.185,43.372,43.489,129965,0
2014-07-30,43.633,44.108,43.402,43.885,117858,0
2014-07-31,43.402,44.136,43.083,43.238,135765,0
2014-08-01,43.363,43.623,42.976,43.112,106105,0
2014-08-04,43.372,43.894,42.928,43.769,131375,0
2014-08-05,43.509,44.039,43.275,43.681,140000,0
2014-08-06,43.509,44.106,43.334,43.594,214823,0
2014-08-07,43.661,44.195,43.432,43.941,94868,0
2014-08-08,43.913,44.337,43.913,44.039,181089,0
2014-08-11,44.195,44.945,43.941,44.523,132616,0
2014-08-12,44.337,44.881,44.337,44.716,113019,0
2014-08-13,44.842,45.103,44.677,44.955,87984,0
2014-08-14,44.908,45.034,44.442,44.812,82676,0
2014-08-15,45.236,45.341,44.019,44.667,198019,0
2014-08-18,45.103,45.788,44.735,45.642,103779,0
2014-08-19,45.604,45.932,45.497,45.564,57970,0
2014-08-20,45.4,45.604,45.032,45.264,52862,0
2014-08-21,45.273,45.661,44.644,45.46,88472,0
2014-08-22,45.4,45.681,45.082,45.42,69727,0
2014-08-25,45.293,45.556,45.112,45.43,58018,0
2014-08-26,45.42,45.507,45.149,45.255,78721,0
2014-08-27,45.323,45.41,44.563,44.943,51402,0
2014-08-28,44.733,44.879,44.374,44.595,46631,0
2014-08-29,44.567,45.092,44.286,44.82,53669,0
2014-09-02,45.102,45.507,44.859,45.479,115985,0
2014-09-03,45.507,45.652,45.062,45.487,129542,0
2014-09-04,45.487,46.108,45.487,45.865,90031,0
2014-09-05,45.661,46.089,45.46,45.942,65247,0
2014-09-08,45.951,46.3,45.788,46.241,55041,0
2014-09-09,46.175,46.175,45.323,45.652,77005,0
2014-09-10,45.34,45.846,45.207,45.778,60028,0
2014-09-11,45.701,46.513,45.507,46.3,71651,0
2014-09-12,46.438,46.438,45.34,45.836,112458,0
2014-09-15,45.903,45.903,45.264,45.594,113524,0
2014-09-16,45.43,45.691,45.112,45.633,145370,0
2014-09-17,45.633,46.495,45.4,46.438,131102,0
2014-09-18,46.495,47.182,46.474,46.747,177890,0
2014-09-19,46.61,46.815,45.303,45.479,389103,0
2014-09-22,45.149,45.826,44.781,44.924,142990,0
2014-09-23,44.781,45.108,44.491,44.604,135148,0
2014-09-24,44.733,44.943,44.054,44.664,143167,0
2014-09-25,44.191,44.481,43.716,44.228,162083,0
2014-09-26,44.257,44.443,44.094,44.257,109122,0
2014-09-29,43.793,44.539,43.793,44.219,99823,0
2014-09-30,44.104,44.191,43.376,43.406,212814,0
2014-10-01,43.416,43.416,42.263,42.447,147001,0
2014-10-02,42.718,44.595,42.545,44.51,216132,0
2014-10-03,44.982,45.331,44.76,45.022,132729,0
2014-10-06,45.062,45.65,44.943,45.062,193595,0
2014-10-07,44.694,45.022,44.567,44.604,162122,0
2014-10-08,44.443,44.924,43.793,44.84,162970,0
2014-10-09,44.953,44.992,43.57,43.716,138394,0
2014-10-10,43.416,44.152,43.067,43.533,134041,0
2014-10-13,43.646,44.276,43.323,43.609,147508,0
2014-10-14,44.094,45.052,43.996,44.879,174238,0
2014-10-15,44.403,45.497,43.704,45.255,205016,0
2014-10-16,44.694,45.217,43.928,44.316,246467,0
2014-10-17,44.934,45.121,43.726,44.869,204711,0
2014-10-20,44.558,45.37,44.558,45.35,92255,0
2014-10-21,45.584,46.834,45.584,46.806,171805,0
2014-10-22,47.047,47.201,46.117,46.3,107537,0
2014-10-23,46.786,47.318,46.476,46.815,164433,0
2014-10-24,44.5,44.82,42.214,44.209,499877,0
2014-10-27,43.735,44.684,43.406,44.558,184504,0
2014-10-28,44.614,46.146,44.614,46.117,206607,0
2014-10-29,46.638,47.056,45.691,46.194,146388,0
2014-10-30,45.855,46.309,45.41,45.893,125365,0
2014-10-31,46.309,46.379,45.951,46.349,161590,0
2014-11-03,46.329,46.786,46.089,46.319,114465,0
2014-11-04,46.281,47.366,46.281,46.349,187419,0
2014-11-05,46.776,46.796,45.507,45.652,130089,0
2014-11-06,45.798,46.213,45.556,46.185,161751,0
2014-11-07,46.213,46.631,45.846,46.409,123704,0
2014-11-10,46.457,47.027,46.329,46.776,153191,0
2014-11-11,46.842,46.94,46.457,46.776,89521,0
2014-11-12,46.466,47.917,46.291,47.85,122690,0
2014-11-13,48.072,48.478,47.549,48.053,191730,0
2014-11-14,48.024,48.381,47.617,47.733,119953,0
2014-11-17,47.879,48.101,46.949,47.017,145009,0
2014-11-18,47.192,47.617,46.513,47.094,80702,0
2014-11-19,47.037,47.037,46.018,46.298,80908,0
2014-11-20,46.105,46.426,45.813,46.357,156117,0
2014-11-21,47.007,47.269,46.047,46.647,88630,0
2014-11-24,46.765,47.211,46.467,47.134,100427,0
2014-11-25,47.347,47.501,46.93,47.114,63684,0
2014-11-26,46.997,47.386,46.881,47.192,59174,0
2014-11-28,47.804,48.55,47.445,47.521,67554,0
2014-12-01,47.56,47.618,46.377,46.387,116560,0
2014-12-02,46.677,47.492,46.298,47.027,153200,0
2014-12-03,47.134,47.775,46.949,47.511,143962,0
2014-12-04,47.347,47.55,46.814,47.076,137071,0
2014-12-05,47.017,47.706,47.017,47.474,187684,0
2014-12-08,47.405,48.279,47.347,47.842,200015,0
2014-12-09,47.201,48.221,47.037,48.173,175328,0
2014-12-10,48.173,48.211,47.435,47.715,176559,0
2014-12-11,47.775,48.65,47.696,47.842,123654,0
2014-12-12,47.347,48.064,47.347,47.79,145295,0
2014-12-15,48.133,48.6,47.269,47.648,160413,0
2014-12-16,47.608,48.211,46.397,46.455,151325,0
2014-12-17,46.426,46.599,45.193,46.56,185109,0
2014-12-18,46.521,47.541,46.521,47.377,192308,0
2014-12-19,47.56,47.872,47.162,47.852,569059,0
2014-12-22,47.89,48.753,47.862,48.697,98976,0
2014-12-23,48.792,49.337,48.531,48.86,182209,0
2014-12-24,49.114,49.347,48.811,48.86,45241,0
2014-12-26,49.028,49.258,48.899,49.038,74786,0
2014-12-29,48.989,49.095,48.697,49.008,121971,0
2014-12-30,48.782,49.425,48.782,49.238,54149,0
2014-12-31,49.387,49.862,48.831,48.889,80061,0
2015-01-02,48.949,49.387,47.58,48.251,102136,0
2015-01-05,48.143,48.45,46.841,47.007,162770,0
2015-01-06,46.289,47.144,44.756,45.58,240936,0
2015-01-07,45.785,45.785,44.289,45.057,174421,0
2015-01-08,45.522,46.298,45.366,46.211,108888,0
2015-01-09,46.134,46.134,45.578,45.667,69234,0
2015-01-12,45.667,45.746,44.863,45.59,74369,0
2015-01-13,45.594,46.89,45.594,46.279,134794,0
2015-01-14,45.687,46.239,45.264,45.785,124373,0
2015-01-15,46.269,46.269,45.173,45.183,112093,0
2015-01-16,44.997,45.833,44.948,45.795,74228,0
2015-01-20,46.785,46.785,45.125,45.222,126677,0
2015-01-21,45.027,45.466,44.367,44.873,132890,0
2015-01-22,44.958,46.008,44.9,45.804,196300,0
2015-01-23,45.629,46.008,44.9,45.629,125212,0
2015-01-26,45.629,45.785,44.892,45.687,105625,0
2015-01-27,45.173,45.657,44.938,45.456,109988,0
2015-01-28,45.804,45.843,44.58,44.688,110627,0
2015-01-29,44.698,44.873,44.204,44.814,89927,0
2015-01-30,44.396,44.824,43.347,43.58,182064,0
2015-02-02,43.6,44.134,42.025,44.096,260728,0
2015-02-03,44.046,44.9,43.91,44.503,138895,0
2015-02-04,44.446,45.134,44.154,44.804,255203,0
2015-02-05,45.134,48.57,44.347,48.364,367062,0
2015-02-06,48.59,49.493,48.143,49.123,266423,0
2015-02-09,49.531,49.618,48.319,49.218,502460,0
2015-02-10,49.804,50.193,48.776,49.87,319899,0
2015-02-11,50.193,52.365,49.568,52.208,534157,0
2015-02-12,52.295,52.784,52.114,52.2,198285,0
2015-02-13,52.114,52.996,51.812,52.124,229440,0
2015-02-17,52.385,52.385,51.452,51.697,139078,0
2015-02-18,51.452,52.066,51.374,51.868,107119,0
2015-02-19,51.452,52.134,51.404,52.106,267020,0
2015-02-20,53.025,53.025,51.564,52.183,144964,0
2015-02-23,51.515,52.415,51.515,52.345,108589,0
2015-02-24,52.144,52.616,51.83,52.2,184996,0
2015-02-25,52.066,52.764,52.026,52.492,127404,0
2015-02-26,52.492,52.794,52.056,52.266,107314,0
2015-02-27,52.305,52.415,51.897,51.927,67996,0
2015-03-02,52.036,52.345,51.608,51.966,129505,0
2015-03-03,51.986,51.986,51.239,51.521,134861,0
2015-03-04,51.211,51.346,50.918,51.22,92622,0
2015-03-05,51.239,51.618,50.793,51.558,153716,0
2015-03-06,51.132,51.549,51.112,51.355,109621,0
2015-03-09,51.337,51.687,51.063,51.558,401751,0
2015-03-10,51.918,51.918,51.004,51.394,150075,0
2015-03-11,51.618,52.407,51.355,51.948,333156,0
2015-03-12,52.347,52.747,51.784,52.717,154808,0
2015-03-13,52.737,52.826,51.86,52.307,162517,0
2015-03-16,52.94,53.214,52.337,52.494,149358,0
2015-03-17,52.229,52.707,51.948,52.477,186160,0
2015-03-18,52.229,53.27,52.027,53.204,111839,0
2015-03-19,53.204,54.362,53.038,54.214,157583,0
2015-03-20,54.555,56.084,54.362,56.006,449621,0
2015-03-23,55.772,55.81,54.41,54.41,190580,0
2015-03-24,54.303,54.303,53.779,54.138,147303,0
2015-03-25,54.214,54.293,53.544,53.611,206307,0
2015-03-26,53.524,53.524,52.892,53.27,87478,0
2015-03-27,53.214,53.214,52.581,52.892,95701,0
2015-03-30,53.018,53.32,52.872,52.999,129315,0
2015-03-31,52.94,53.048,52.599,52.826,77423,0
2015-04-01,52.767,52.845,51.928,52.503,104954,0
2015-04-02,52.407,52.407,50.752,50.967,126436,0
2015-04-06,50.937,51.326,50.402,50.45,163031,0
2015-04-07,50.208,50.732,49.527,49.672,312744,0
2015-04-08,49.642,49.731,48.845,49.372,279702,0
2015-04-09,49.382,49.944,48.893,49.623,312058,0
2015-04-10,49.8,50.246,49.507,49.895,204457,0
2015-04-13,49.721,50.266,49.702,50.012,205690,0
2015-04-14,50.012,50.11,49.41,50.051,298924,0
2015-04-15,50.2,50.45,49.934,50.051,240878,0
2015-04-16,50.061,50.548,49.858,50.392,150277,0
2015-04-17,49.77,50.012,49.108,49.372,144632,0
2015-04-20,49.692,50.208,49.692,50.012,135362,0
2015-04-21,50.022,50.682,49.867,49.993,145515,0
2015-04-22,50.831,52.747,49.85,51.628,487068,0
2015-04-23,51.647,52.107,50.811,51.433,240845,0
2015-04-24,51.578,52.154,51.21,51.821,187542,0
2015-04-27,51.889,51.889,50.762,51.043,257705,0
2015-04-28,51.072,51.461,50.548,51.258,156701,0
2015-04-29,51.072,51.072,49.535,50.323,203943,0
2015-04-30,49.983,49.983,48.923,49.002,214119,0
2015-05-01,49.012,50.18,49.012,50.003,238481,0
2015-05-04,50.14,50.539,49.702,50.061,159228,0
2015-05-05,50.12,50.682,49.613,49.81,193972,0
2015-05-06,49.973,50.003,49.253,49.702,125978,0
2015-05-07,49.544,50.266,49.544,50.1,117820,0
2015-05-08,50.616,50.927,50.303,50.831,223989,0
2015-05-11,50.702,51.268,50.626,51.082,188936,0
2015-05-12,50.781,51.277,50.283,51.191,215116,0
2015-05-13,51.258,51.53,50.19,50.995,163135,0
2015-05-14,51.092,51.813,50.821,51.452,114925,0
2015-05-15,51.394,51.549,51.043,51.258,99595,0
2015-05-18,51.102,52.154,51.047,52.107,119619,0
2015-05-19,52.077,52.989,51.898,52.845,223250,0
2015-05-20,52.845,52.91,52.067,52.238,181842,0
2015-05-21,51.851,52.581,51.851,52.407,112045,0
2015-05-22,52.485,52.485,51.431,51.675,119386,0
2015-05-26,51.576,51.576,50.708,51.285,206485,0
2015-05-27,51.469,52.183,50.885,52.096,197849,0
2015-05-28,51.927,51.927,50.954,51.606,147272,0
2015-05-29,51.616,51.947,50.261,50.574,206567,0
2015-06-01,50.708,51.538,50.007,51.285,155121,0
2015-06-02,51.265,52.248,50.905,51.859,202124,0
2015-06-03,51.947,53.46,51.547,53.059,241540,0
2015-06-04,52.818,53.039,51.725,52.124,117437,0
2015-06-05,52.201,53.019,51.685,52.883,161436,0
2015-06-08,52.748,53.029,51.937,52.268,122361,0
2015-06-09,52.163,52.678,51.812,52.258,155748,0
2015-06-10,52.618,53.168,52.327,53.029,156633,0
2015-06-11,52.911,53.148,52.738,53.109,108696,0
2015-06-12,53.139,53.148,52.658,53.099,149540,0
2015-06-15,52.581,53.234,52.357,53.148,219181,0
2015-06-16,53.139,53.234,52.599,52.708,124720,0
2015-06-17,52.728,52.728,51.783,51.907,156719,0
2015-06-18,51.917,52.698,51.859,52.277,214054,0
2015-06-19,53.613,53.613,52.096,52.513,268823,0
2015-06-22,52.911,52.911,51.956,52.808,79900,0
2015-06-23,52.883,52.883,52.153,52.367,214626,0
2015-06-24,52.173,52.748,51.927,52.337,193130,0
2015-06-25,52.066,52.066,50.095,51.089,782570,0
2015-06-26,51.235,51.665,50.797,51.245,376723,0
2015-06-29,50.698,51.392,50.027,50.232,342053,0
2015-06-30,50.847,51.109,50.203,50.954,207638,0
2015-07-01,51.275,51.528,50.678,51.148,217642,0
2015-07-02,51.118,51.255,50.085,50.678,211490,0
2015-07-06,50.584,51.069,49.977,50.728,216618,0
2015-07-07,50.728,50.748,49.725,50.698,209744,0
2015-07-08,49.987,50.564,49.462,50.056,315593,0
2015-07-09,50.535,50.688,49.715,50.165,121128,0
2015-07-10,50.612,51.011,50.417,50.777,97743,0
2015-07-13,51.069,51.966,50.934,51.793,126361,0
2015-07-14,51.695,51.897,51.148,51.645,146825,0
2015-07-15,51.705,51.705,50.506,50.612,180811,0
2015-07-16,50.817,51.089,50.535,50.954,157540,0
2015-07-17,51.148,51.305,50.095,50.456,125129,0
2015-07-20,49.967,50.496,49.967,50.367,196822,0
2015-07-21,50.417,51.059,50.242,50.506,299285,0
2015-07-22,48.682,48.682,45.854,47.804,1418678,0
2015-07-23,47.511,47.765,45.065,46.791,442465,0
2015-07-24,46.761,46.984,45.717,45.767,303798,0
2015-07-27,45.142,45.864,45.075,45.181,193437,0
2015-07-28,45.503,46.604,45.015,46.411,260823,0
2015-07-29,46.341,47.355,46.059,46.955,154257,0
2015-07-30,46.663,46.984,46.176,46.722,128718,0
2015-07-31,46.936,47.687,46.936,47.335,192207,0
2015-08-03,47.16,47.608,46.857,47.217,152706,0
2015-08-04,47.064,48.057,47.064,47.804,296002,0
2015-08-05,48.106,49.014,48.066,48.525,204002,0
2015-08-06,48.654,48.654,47.775,47.824,200715,0
2015-08-07,47.483,47.834,46.507,46.614,336619,0
2015-08-10,46.82,47.765,46.82,47.745,215795,0
2015-08-11,47.317,47.824,47.092,47.454,160680,0
2015-08-12,47.132,47.152,46.411,47.014,263489,0
2015-08-13,47.044,47.325,46.526,46.829,348824,0
2015-08-14,46.742,47.863,46.663,47.853,126566,0
2015-08-17,47.56,47.57,47.083,47.474,157130,0
2015-08-18,47.57,48.028,47.083,47.873,198772,0
2015-08-19,47.56,47.824,47.257,47.287,349644,0
2015-08-20,46.945,47.237,45.977,46.007,359213,0
2015-08-21,45.039,46.495,44.756,45.743,435846,0
2015-08-24,44.236,45.576,43.495,44.208,340918,0
2015-08-25,44.588,45.322,43.437,43.622,295782,0
2015-08-26,44.512,44.512,43.632,43.973,250252,0
2015-08-27,44.14,44.707,43.65,44.14,349698,0
2015-08-28,43.877,44.551,43.759,43.983,281663,0
2015-08-31,43.867,44.365,43.68,44.003,221197,0
2015-09-01,43.222,43.67,42.518,42.614,223037,0
2015-09-02,43.094,43.564,41.921,42.89,355634,0
2015-09-03,42.909,43.328,42.851,43.173,283710,0
2015-09-04,42.614,43.163,42.489,42.9,197664,0
2015-09-08,43.554,43.847,43.309,43.564,169938,0
2015-09-09,43.963,44.276,43.005,43.113,249435,0
2015-09-10,43.183,44.19,43.025,43.417,275903,0
2015-09-11,43.103,43.749,43.103,43.515,112746,0
2015-09-14,43.66,43.759,43.133,43.193,125741,0
2015-09-15,43.347,44.022,43.232,43.798,142827,0
2015-09-16,43.885,43.885,43.475,43.67,106097,0
2015-09-17,43.612,43.924,43.377,43.475,92285,0
2015-09-18,42.752,43.143,42.244,42.479,313482,0
2015-09-21,42.791,43.241,42.459,42.9,119908,0
2015-09-22,42.449,42.537,41.306,41.755,262836,0
2015-09-23,41.852,42.019,40.944,41.042,209383,0
2015-09-24,40.835,41.5,40.53,41.375,190933,0
2015-09-25,41.717,42.039,41.138,41.697,206157,0
2015-09-28,41.471,41.813,40.924,41.062,187716,0
2015-09-29,41.079,41.335,40.583,41.178,213114,0
2015-09-30,41.385,41.648,40.503,40.553,301715,0
2015-10-01,40.553,40.855,39.8,40.348,283504,0
2015-10-02,40.026,40.895,39.604,40.875,172087,0
2015-10-05,41.286,42.37,41.178,42.097,204206,0
2015-10-06,42.039,42.722,41.882,41.95,213523,0
2015-10-07,42.175,42.841,42.039,42.781,251498,0
2015-10-08,42.654,43.065,42.41,42.996,142111,0
2015-10-09,43.241,44.325,43.241,43.485,130037,0
2015-10-12,43.485,43.485,42.557,42.654,190529,0
2015-10-13,41.979,42.351,41.158,41.217,290872,0
2015-10-14,41.197,41.872,41.178,41.54,131572,0
2015-10-15,41.657,41.931,41.431,41.892,170759,0
2015-10-16,41.832,41.892,41.237,41.608,125945,0
2015-10-19,41.404,41.882,41.266,41.49,150346,0
2015-10-20,41.5,42.088,41.49,42.068,187332,0
2015-10-21,42.38,42.567,41.892,41.912,170451,0
2015-10-22,42.351,45.654,40.573,43.612,427250,0
2015-10-23,43.602,45.488,42.87,44.805,528642,0
2015-10-26,44.551,44.902,43.924,44.003,219867,0
2015-10-27,43.66,43.66,41.746,42.312,233064,0
2015-10-28,42.508,42.87,42.009,42.811,266828,0
2015-10-29,42.88,44.208,42.88,43.877,159808,0
2015-10-30,43.877,44.473,43.397,44.335,214138,0
2015-11-02,44.541,45.166,44.256,44.512,167033,0
2015-11-03,44.414,47.335,44.228,44.717,145077,0
2015-11-04,44.717,44.737,44.082,44.384,165590,0
2015-11-05,44.414,45.263,44.394,44.776,278389,0
2015-11-06,44.588,46.544,44.384,46.524,242274,0
2015-11-09,46.534,46.534,44.14,44.607,288143,0
2015-11-10,44.561,45.538,44.444,44.854,126253,0
2015-11-11,45.049,45.351,44.551,45.069,155921,0
2015-11-12,44.717,44.902,43.779,43.963,126355,0
2015-11-13,43.72,44.766,43.564,44.052,251993,0
2015-11-16,43.877,44.707,43.564,44.551,198893,0
2015-11-17,47.227,49.33,45.48,46.691,469301,0
2015-11-18,46.602,46.76,46.046,46.23,196437,0
2015-11-19,46.134,47.154,46.134,46.811,169101,0
2015-11-20,47.035,47.328,46.515,46.966,239412,0
2015-11-23,46.821,47.328,46.662,46.839,169508,0
2015-11-24,46.564,47.134,46.564,47.075,138838,0
2015-11-25,46.956,47.476,46.848,47.457,101950,0
2015-11-27,47.525,47.927,47.525,47.711,40514,0
2015-11-30,47.809,48.015,46.771,47.124,189816,0
2015-12-01,47.29,47.682,46.868,47.603,184908,0
2015-12-02,47.486,47.603,46.046,46.202,145009,0
2015-12-03,46.525,46.603,45.178,45.449,106772,0
2015-12-04,45.32,45.849,45.086,45.349,168487,0
2015-12-07,45.369,45.369,44.036,44.389,287275,0
2015-12-08,43.948,44.752,43.605,44.613,232328,0
2015-12-09,44.613,45.144,43.566,43.703,141751,0
2015-12-10,43.753,44.165,43.311,43.595,144198,0
2015-12-11,42.753,43.311,42.234,42.625,197367,0
2015-12-14,42.645,43.271,41.734,42.341,261111,0
2015-12-15,42.684,43.625,42.331,43.557,221656,0
2015-12-16,43.673,43.881,42.998,43.291,165628,0
2015-12-17,43.291,43.35,42.675,42.713,228392,0
2015-12-18,41.841,41.841,40.754,41.548,843762,0
2015-12-21,41.655,41.978,41.382,41.773,262783,0
2015-12-22,41.841,42.988,41.695,42.675,144743,0
2015-12-23,43.007,43.007,42.4,42.665,73374,0
2015-12-24,42.763,43.281,42.596,42.822,31929,0
2015-12-28,42.586,42.938,42.156,42.635,79207,0
2015-12-29,42.842,42.988,42.067,42.694,90017,0
2015-12-30,42.753,42.753,42.116,42.489,57749,0
2015-12-31,42.292,42.763,42.087,42.146,69187,0
2016-01-04,41.646,42.331,41.646,41.92,258341,0
2016-01-05,42.018,42.842,41.596,42.713,249663,0
2016-01-06,42.008,42.978,41.998,42.625,373700,0
2016-01-07,41.783,42.586,41.783,41.891,234056,0
2016-01-08,41.685,42.518,41.685,41.861,389600,0
2016-01-11,42.146,42.508,41.631,42.136,203509,0
2016-01-12,42.479,42.635,41.568,42.184,256443,0
2016-01-13,42.244,42.42,40.05,40.155,130369,0
2016-01-14,40.431,41.096,39.225,40.538,154032,0
2016-01-15,39.46,40.353,39.157,40.324,125299,0
2016-01-19,40.754,41.342,39.363,39.941,142975,0
2016-01-20,39.373,40.627,39.107,40.05,105846,0
2016-01-21,40.125,40.871,39.657,39.892,108262,0
2016-01-22,40.392,40.773,39.97,40.617,118108,0
2016-01-25,40.353,40.578,39.763,39.892,89167,0
2016-01-26,39.99,40.725,35.836,40.715,239742,0
2016-01-27,40.637,41.586,40.431,40.478,81722,0
2016-01-28,40.763,41.126,40.125,41.029,96306,0
2016-01-29,41,42.302,40.93,42.292,218174,0
2016-02-01,41.901,42.958,41.685,42.675,169919,0
2016-02-02,42.351,42.891,41.616,42.174,70342,0
2016-02-03,42.606,43.478,41.548,42.224,88247,0
2016-02-04,42.165,44.076,41.165,43.39,134615,0
2016-02-05,43.155,43.889,42.479,42.557,127498,0
2016-02-08,41.998,42.881,41.508,42.792,161647,0
2016-02-09,42.194,42.852,41.959,42.087,190320,0
2016-02-10,44.584,48.025,36.933,37.068,675559,0
2016-02-11,37.068,37.678,35.277,35.716,188371,0
2016-02-12,36.069,36.933,35.933,36.755,188583,0
2016-02-16,37.148,39.637,36.952,38.755,285408,0
2016-02-17,38.932,40.125,38.824,38.98,161034,0
2016-02-18,39.186,39.744,38.617,39.363,113621,0
2016-02-19,39.235,39.363,37.991,39.147,161027,0
2016-02-22,39.519,40.94,39.519,40.05,104497,0
2016-02-23,40.01,41.126,38.657,38.922,138698,0
2016-02-24,38.539,39.98,37.843,39.812,101203,0
2016-02-25,39.852,39.852,38.294,39.373,136845,0
2016-02-26,39.579,40.498,37.55,40.03,125502,0
2016-02-29,39.951,40.568,39.465,39.902,127297,0
2016-03-01,40.458,40.97,39.931,40.677,111772,0
2016-03-02,40.705,41.253,40.097,40.548,149788,0
2016-03-03,40.498,41.244,40.498,41.059,112627,0
2016-03-04,41.01,41.392,40.588,40.831,133489,0
2016-03-07,40.677,42.558,40.637,41.303,138192,0
2016-03-08,41.018,41.195,40.301,40.428,105243,0
2016-03-09,40.703,41.293,40.365,40.88,87694,0
2016-03-10,40.999,41.656,40.36,40.703,95011,0
2016-03-11,40.969,41.637,40.87,41.578,66124,0
2016-03-14,41.085,42.098,40.999,41.903,88388,0
2016-03-15,41.587,41.833,41.313,41.323,118480,0
2016-03-16,41.253,42.649,40.979,42.187,155018,0
2016-03-17,42.227,43.65,41.942,43.376,83533,0
2016-03-18,43.66,45.131,43.592,45.007,346842,0
2016-03-21,44.448,45.596,44.289,44.997,148311,0
2016-03-22,44.792,44.811,44.183,44.203,86867,0
2016-03-23,44.153,44.517,43.64,43.64,120988,0
2016-03-24,43.297,44.163,43.277,44.123,72821,0
2016-03-28,44.193,44.438,43.19,43.534,72138,0
2016-03-29,43.554,45.007,43.554,44.977,90708,0
2016-03-30,45.107,45.204,44.398,44.556,74228,0
2016-03-31,44.448,44.683,43.519,44.536,89965,0
2016-04-01,44.143,44.801,43.69,44.536,115330,0
2016-04-04,44.683,45.508,44.158,44.517,90033,0
2016-04-05,44.084,44.841,44.005,44.054,102168,0
2016-04-06,43.995,44.723,43.64,44.339,98219,0
2016-04-07,43.965,44.084,43.18,43.396,105657,0
2016-04-08,43.809,44.653,43.494,43.573,120236,0
2016-04-11,43.848,44.899,43.848,44.279,129632,0
2016-04-12,44.339,44.958,44.289,44.477,68544,0
2016-04-13,44.653,44.899,43.956,44.673,150203,0
2016-04-14,44.752,45.135,44.487,44.987,83335,0
2016-04-15,44.743,45.204,44.743,44.86,64977,0
2016-04-18,44.398,45.765,43.71,45.696,91807,0
2016-04-19,45.881,46.511,45.606,46.157,106843,0
2016-04-20,46.244,46.53,45.91,46.224,110045,0
2016-04-21,46.07,46.196,44.86,44.909,152255,0
2016-04-22,44.967,47.847,44.767,46.354,456670,0
2016-04-25,46.334,46.354,45.037,45.676,180379,0
2016-04-26,45.804,46.708,45.804,46.304,172833,0
2016-04-27,46.404,47.366,45.606,46.443,172759,0
2016-04-28,46.187,46.344,45.164,45.272,211581,0
2016-04-29,45.48,45.596,44.526,44.792,111564,0
2016-05-02,45.057,45.431,44.86,45.027,158830,0
2016-05-03,44.683,44.977,43.956,44.279,164971,0
2016-05-04,43.936,44.653,43.277,43.376,169828,0
2016-05-05,43.554,43.554,42.846,42.973,123522,0
2016-05-06,42.973,43.042,42.158,42.717,264186,0
2016-05-09,42.836,43.863,42.629,43.23,379159,0
2016-05-10,43.464,44.226,43.464,43.838,171083,0
2016-05-11,43.887,43.975,42.943,43.002,72752,0
2016-05-12,43.248,43.445,42.482,42.629,142183,0
2016-05-13,42.522,42.522,41.745,42.158,192842,0
2016-05-16,42.315,43.307,41.913,42.315,116083,0
2016-05-17,42.217,43.032,41.411,41.833,131836,0
2016-05-18,41.647,42.383,40.766,41.863,97673,0
2016-05-19,41.519,42.532,41.519,41.961,64371,0
2016-05-20,42.227,42.963,42.227,42.826,80516,0
2016-05-23,42.826,43.386,42.532,42.659,89716,0
2016-05-24,43.975,44.831,43.926,44.133,217851,0
2016-05-25,44.231,44.467,43.436,44.193,91014,0
2016-05-26,44.203,44.999,44.064,44.27,132947,0
2016-05-27,44.123,44.92,44.123,44.704,217013,0
2016-05-31,44.901,44.999,44.585,44.842,376765,0
2016-06-01,44.842,44.93,44.518,44.882,372301,0
2016-06-02,44.644,44.734,43.877,44.734,158218,0
2016-06-03,44.339,44.557,43.788,44.557,127427,0
2016-06-06,44.614,44.979,44.595,44.901,99822,0
2016-06-07,45.079,45.915,44.93,45.512,157342,0
2016-06-08,45.424,45.799,45.207,45.729,79552,0
2016-06-09,45.414,45.561,44.969,45.464,49703,0
2016-06-10,44.93,45.187,44.585,44.93,101403,0
2016-06-13,44.704,45.255,44.557,44.794,93693,0
2016-06-14,44.567,45.094,43.915,44.24,64901,0
2016-06-15,44.458,44.852,44.104,44.173,105160,0
2016-06-16,43.808,44.054,43.157,44.044,68483,0
2016-06-17,44.143,44.532,44.024,44.429,178194,0
2016-06-20,45.099,45.895,44.989,45.364,91220,0
2016-06-21,45.464,45.464,44.724,45.197,112849,0
2016-06-22,45.167,45.482,44.429,45.29,88141,0
2016-06-23,45.827,46.201,45.227,46.162,82509,0
2016-06-24,44.104,44.473,43.669,43.974,177236,0
2016-06-27,43.394,43.394,42.039,42.517,144323,0
2016-06-28,42.872,43.227,42.625,42.911,90429,0
2016-06-29,43.344,43.847,42.95,43.354,105287,0
2016-06-30,43.522,45.394,42.94,43.877,134947,0
2016-07-01,43.808,45.069,43.808,44.329,165996,0
2016-07-05,43.974,44.289,43.689,43.915,189749,0
2016-07-06,43.739,44.044,43.522,43.709,219127,0
2016-07-07,43.729,44.468,43.58,43.896,134203,0
2016-07-08,44.319,44.774,44.143,44.547,408514,0
2016-07-11,44.872,45.265,44.634,45.167,182168,0
2016-07-12,44.969,45.129,43.964,44.614,207628,0
2016-07-13,44.694,44.911,44.24,44.892,196758,0
2016-07-14,45.384,45.522,44.813,44.833,202796,0
2016-07-15,45.167,45.167,44.478,44.488,177268,0
2016-07-18,44.339,45.069,44.024,44.24,244479,0
2016-07-19,44.014,44.173,43.639,43.896,178334,0
2016-07-20,44.163,44.379,43.749,44.114,185313,0
2016-07-21,43.955,44.153,43.571,43.886,88171,0
2016-07-22,44.754,47.079,43.818,46.29,521260,0
2016-07-25,46.29,46.755,45.349,46.32,233441,0
2016-07-26,46.015,46.507,45.571,46.055,150379,0
2016-07-27,46.065,46.065,45.325,45.512,164384,0
2016-07-28,45.414,45.817,45.089,45.7,103223,0
2016-07-29,45.65,45.925,45.167,45.6,161986,0
2016-08-01,45.464,45.875,45.295,45.434,101591,0
2016-08-02,45.364,45.71,45.034,45.187,91982,0
2016-08-03,45.177,45.434,44.813,45.374,110376,0
2016-08-04,45.275,45.532,45.227,45.384,116076,0
2016-08-05,45.66,46.31,45.66,46.31,190726,0
2016-08-08,46.32,46.4,45.502,45.876,151974,0
2016-08-09,45.827,46.065,45.64,45.769,111859,0
2016-08-10,45.739,45.739,45.275,45.502,70208,0
2016-08-11,45.59,45.739,45.335,45.454,54794,0
2016-08-12,45.502,45.502,45.089,45.158,56064,0
2016-08-15,45.217,45.769,45.177,45.265,49037,0
2016-08-16,45.217,45.374,44.803,45.158,42451,0
2016-08-17,45.177,45.492,44.838,45.148,49393,0
2016-08-18,45.148,45.325,44.861,45.295,49889,0
2016-08-19,45.207,45.513,45.187,45.405,65914,0
2016-08-22,45.345,45.415,44.673,45.305,67721,0
2016-08-23,45.375,45.917,45.217,45.791,97907,0
2016-08-24,45.681,46.452,45.681,46.283,388341,0
2016-08-25,46.353,46.373,45.483,45.631,67838,0
2016-08-26,45.493,45.8,44.891,45.207,64465,0
2016-08-29,45.177,45.533,44.979,45.483,62139,0
2016-08-30,45.641,46.077,45.498,45.957,40483,0
2016-08-31,45.937,46.155,45.315,45.523,100466,0
2016-09-01,45.533,46.007,45.345,45.977,57605,0
2016-09-02,46.067,46.413,45.315,46.363,75092,0
2016-09-06,46.383,46.482,45.917,46.047,55457,0
2016-09-07,45.957,46.472,45.535,46.452,61306,0
2016-09-08,46.363,46.54,45.741,46.433,88566,0
2016-09-09,46.057,46.55,44.763,44.773,96360,0
2016-09-12,44.486,45.571,44.486,45.523,71677,0
2016-09-13,45.129,45.295,44.357,44.427,111168,0
2016-09-14,44.407,44.688,44.021,44.337,54093,0
2016-09-15,44.347,44.959,43.864,44.832,47725,0
2016-09-16,44.949,45.61,44.569,44.653,168621,0
2016-09-19,44.919,45.383,44.417,45.009,89729,0
2016-09-20,42.766,43.488,41.66,43.162,228660,0
2016-09-21,43.083,43.952,42.124,42.48,278811,0
2016-09-22,42.234,42.836,41.858,42.47,203530,0
2016-09-23,42.51,42.697,41.582,41.986,167847,0
2016-09-26,41.749,42.144,41.482,41.582,136681,0
2016-09-27,41.502,42.154,41.196,41.917,174198,0
2016-09-28,41.976,44.011,41.638,42.352,173502,0
2016-09-29,42.45,42.707,42.026,42.036,113676,0
2016-09-30,42.104,42.886,42.036,42.737,190954,0
2016-10-03,42.57,43.27,42.48,43.202,116148,0
2016-10-04,43.232,43.498,42.54,42.766,88100,0
2016-10-05,42.876,43.27,42.55,43.053,90613,0
2016-10-06,43.093,43.142,42.52,43.083,52844,0
2016-10-07,43.033,43.142,42.48,42.944,170306,0
2016-10-10,43.063,43.893,43.063,43.804,80948,0
2016-10-11,43.685,43.952,42.944,43.103,59457,0
2016-10-12,43.063,43.212,42.678,42.866,81956,0
2016-10-13,42.618,42.618,42.144,42.234,67611,0
2016-10-14,42.5,42.638,41.739,41.888,59750,0
2016-10-17,41.778,41.878,41.265,41.758,354478,0
2016-10-18,42.055,42.055,41.265,41.403,209798,0
2016-10-19,41.442,41.818,41.166,41.216,115661,0
2016-10-20,41.186,41.66,40.751,40.87,182480,0
2016-10-21,39.665,41.206,39.665,40.593,180644,0
2016-10-24,40.722,41.492,40.011,41.403,104226,0
2016-10-25,41.462,42.846,40.82,40.929,143954,0
2016-10-26,40.83,41.077,39.852,39.922,158196,0
2016-10-27,40.258,41.334,39.586,40.267,132001,0
2016-10-28,40.168,40.949,39.685,40.089,141168,0
2016-10-31,40.079,40.85,39.685,40.82,135700,0
2016-11-01,40.939,41.334,40.591,40.79,231683,0
2016-11-02,40.82,41.7,40.82,41.028,127747,0
2016-11-03,41.186,41.67,40.559,41.394,120891,0
2016-11-04,41.532,42.273,41.389,41.71,173874,0
2016-11-07,42.332,43.439,42.036,43.31,154428,0
2016-11-08,43.202,43.952,42.886,43.508,143371,0
2016-11-09,43.182,45.483,42.638,45.483,242573,0
2016-11-10,45.839,46.758,43.745,46.243,189336,0
2016-11-11,46.195,47.883,45.972,47.844,188863,0
2016-11-14,48.131,49.109,47.528,48.161,173658,0
2016-11-15,48.19,48.408,47.187,47.311,213917,0
2016-11-16,47.251,48.146,47.241,47.854,98881,0
2016-11-17,48.121,48.19,46.805,47.874,95840,0
2016-11-18,48.013,48.665,47.687,47.953,88596,0
2016-11-21,48.062,48.557,47.616,47.963,100177,0
2016-11-22,48.042,48.518,47.566,48.489,94369,0
2016-11-23,48.33,48.836,48.27,48.706,258783,0
2016-11-25,48.836,48.934,48.181,48.696,40779,0
2016-11-28,48.667,48.786,47.785,48.003,159100,0
2016-11-29,47.983,48.047,47.309,47.527,264488,0
2016-11-30,47.864,48.419,47.735,47.943,183004,0
2016-12-01,48.042,48.543,47.072,47.883,157432,0
2016-12-02,46.922,47.344,43.484,46.892,189382,0
2016-12-05,47.249,47.725,46.892,47.2,160171,0
2016-12-06,47.259,48.459,46.932,48.33,220367,0
2016-12-07,48.211,49.35,47.418,49.271,141564,0
2016-12-08,49.261,49.945,47.943,49.875,181246,0
2016-12-09,50.144,50.262,49.013,49.113,183031,0
2016-12-12,48.904,48.964,48.359,48.528,93809,0
2016-12-13,48.577,48.924,47.259,47.953,150125,0
2016-12-14,47.676,47.993,46.348,47.279,222030,0
2016-12-15,47.398,48.082,47.16,47.993,196765,0
2016-12-16,47.993,47.993,47.229,47.805,276248,0
2016-12-19,47.835,48.082,47.298,47.785,118974,0
2016-12-20,48.003,48.172,47.631,47.874,102230,0
2016-12-21,47.864,47.874,47.398,47.438,95839,0
2016-12-22,47.537,47.686,46.804,47.468,81863,0
2016-12-23,47.072,47.725,47.032,47.537,54728,0
2016-12-27,47.725,48.072,47.566,47.706,43854,0
2016-12-28,47.805,47.815,47.052,47.299,78056,0
2016-12-29,47.438,47.765,47.032,47.339,50059,0
2016-12-30,47.299,47.493,46.705,46.952,63778,0
2017-01-03,47.468,48.172,47.259,47.993,132790,0
2017-01-04,48.3,48.724,47.973,48.509,113760,0
2017-01-05,48.35,48.676,47.507,47.586,105343,0
2017-01-06,48.132,49.043,47.745,48.706,164434,0
2017-01-09,48.657,48.716,47.735,47.963,205781,0
2017-01-10,47.983,49.281,47.983,48.924,138814,0
2017-01-11,48.884,49.548,48.676,49.538,107535,0
2017-01-12,49.4,49.4,48.3,48.499,139199,0
2017-01-13,48.766,49.31,48.716,48.954,135545,0
2017-01-17,48.597,48.894,47.735,48.062,212029,0
2017-01-18,48.25,49.24,47.775,48.409,108711,0
2017-01-19,48.597,48.756,48.22,48.557,159393,0
2017-01-20,48.637,49.123,48.489,48.766,94004,0
2017-01-23,48.509,48.894,48.211,48.567,49753,0
2017-01-24,48.637,49.707,48.459,49.241,169995,0
2017-01-25,49.578,49.727,49.053,49.529,95616,0
2017-01-26,49.46,49.46,48.567,48.716,79922,0
2017-01-27,48.587,49.32,48.29,49.301,50823,0
2017-01-30,49.013,49.013,48.201,48.607,64469,0
2017-01-31,48.379,48.459,47.418,47.755,136046,0
2017-02-01,48.112,48.172,47.11,47.636,119343,0
2017-02-02,47.369,47.547,46.605,46.705,107050,0
2017-02-03,47.18,47.701,46.705,47.586,141801,0
2017-02-06,47.498,48.142,47.299,47.389,64465,0
2017-02-07,47.468,47.864,46.368,46.408,164316,0
2017-02-08,46.328,46.388,45.921,46.219,216039,0
2017-02-09,46.804,51.045,46.804,49.231,425002,0
2017-02-10,49.41,49.41,48.557,49.211,232176,0
2017-02-13,49.52,49.885,48.686,49.558,254335,0
2017-02-14,49.33,49.573,49.261,49.38,93851,0
2017-02-15,49.221,50.421,49.103,49.954,135936,0
2017-02-16,49.548,49.959,49.192,49.538,90919,0
2017-02-17,49.113,49.777,48.806,49.628,113100,0
2017-02-21,49.43,49.875,49.34,49.538,76704,0
2017-02-22,49.42,49.42,48.914,49.163,84394,0
2017-02-23,49.41,49.41,48.657,48.964,57286,0
2017-02-24,48.479,49.301,48.31,49.301,56971,0
2017-02-27,49.291,49.905,48.726,49.767,100427,0
2017-02-28,49.48,49.895,48.914,49.103,140667,0
2017-03-01,49.558,50.004,49.221,49.847,170843,0
2017-03-02,49.36,49.36,48.32,48.32,116971,0
2017-03-03,48.31,48.449,47.775,47.963,82263,0
2017-03-06,47.547,48.587,47.299,47.874,75357,0
2017-03-07,47.785,47.903,47.198,47.257,89462,0
2017-03-08,47.477,47.487,46.989,47.049,74205,0
2017-03-09,47.069,47.978,46.423,46.502,48604,0
2017-03-10,46.87,47.397,46.502,47.317,88520,0
2017-03-13,47.462,47.462,46.781,47.247,61677,0
2017-03-14,47.079,47.079,46.473,46.88,55223,0
2017-03-15,47.059,47.825,46.83,47.615,107893,0
2017-03-16,47.685,48.046,47.217,47.526,53457,0
2017-03-17,47.427,47.825,46.984,47.655,200206,0
2017-03-20,47.555,47.715,47.109,47.267,82961,0
2017-03-21,47.427,47.615,46.383,46.473,107052,0
2017-03-22,46.433,46.939,46.298,46.86,91530,0
2017-03-23,46.811,47.317,46.328,46.601,87109,0
2017-03-24,46.85,47.237,46.045,46.258,93064,0
2017-03-27,45.587,46.164,45.587,45.915,79870,0
2017-03-28,45.707,46.979,45.627,46.83,89887,0
2017-03-29,46.621,46.781,46.373,46.423,71985,0
2017-03-30,46.403,46.666,46.075,46.502,109967,0
2017-03-31,46.492,47.467,46.313,47.287,129322,0
2017-04-03,47.297,47.655,46.773,47.039,210066,0
2017-04-04,46.959,47.695,46.845,47.297,119572,0
2017-04-05,47.635,47.765,47.116,47.217,142666,0
2017-04-06,47.427,47.695,47.019,47.595,114146,0
2017-04-07,47.327,47.497,46.811,46.899,105651,0
2017-04-10,47.069,47.874,47.069,47.307,91281,0
2017-04-11,47.149,48.133,47.059,48.033,117546,0
2017-04-12,47.815,47.844,46.691,46.711,83147,0
2017-04-13,46.522,47.039,46.075,46.174,74502,0
2017-04-17,46.333,46.85,46.223,46.691,81674,0
2017-04-18,46.561,47.232,46.512,47.198,72239,0
2017-04-19,47.467,48.073,47.387,47.506,69690,0
2017-04-20,47.635,48.719,47.575,48.569,89210,0
2017-04-21,48.649,49.465,48.559,48.987,102749,0
2017-04-24,49.515,50.126,48.609,49.871,92505,0
2017-04-25,49.773,50.787,49.773,50.091,103100,0
2017-04-26,49.881,50.389,49.305,49.823,130223,0
2017-04-27,50.697,54.345,50.677,53.997,394774,0
2017-04-28,54.405,54.405,52.825,52.854,170922,0
2017-05-01,53.043,53.091,51.831,52.159,113436,0
2017-05-02,52.347,52.347,51.631,52.179,121398,0
2017-05-03,52.129,52.417,51.523,52.019,156375,0
2017-05-04,52.257,52.257,50.975,51.949,76288,0
2017-05-05,51.909,52.079,51.185,51.393,108161,0
2017-05-08,51.393,51.532,50.955,51.155,73966,0
2017-05-09,51.353,51.463,50.489,50.895,79976,0
2017-05-10,50.777,50.817,50.234,50.677,48066,0
2017-05-11,50.319,50.359,49.723,50.2,57459,0
2017-05-12,49.951,50.209,49.703,49.951,59052,0
2017-05-15,49.951,51.204,49.951,51.125,127121,0
2017-05-16,51.145,51.691,50.687,51.085,111662,0
2017-05-17,50.469,50.667,48.997,49.375,96688,0
2017-05-18,49.205,49.991,48.967,49.603,136374,0
2017-05-19,49.673,50.239,49.225,49.405,302109,0
2017-05-22,49.583,49.783,49.285,49.703,125445,0
2017-05-23,49.872,50.097,49.085,49.863,125616,0
2017-05-24,50.057,51.209,49.663,50.979,181010,0
2017-05-25,51.159,51.966,50.989,51.757,163345,0
2017-05-26,51.538,52.265,51.238,51.528,88032,0
2017-05-30,51.368,52.325,51.348,51.887,97443,0
2017-05-31,52.046,52.733,51.557,51.976,73215,0
2017-06-01,52.255,52.565,51.538,52.525,174435,0
2017-06-02,52.604,53.646,52.455,52.973,123069,0
2017-06-05,52.834,53.233,51.498,52.923,107389,0
2017-06-06,52.604,53.133,52.106,52.953,176426,0
2017-06-07,52.714,53.322,52.106,52.844,106663,0
2017-06-08,52.884,53.053,52.201,52.904,110778,0
2017-06-09,53.003,53.611,52.714,53.262,186134,0
2017-06-12,53.392,54.369,53.292,53.542,144726,0
2017-06-13,53.611,54.309,53.282,54.279,202907,0
2017-06-14,54.399,54.399,53.123,53.352,124369,0
2017-06-15,52.864,53.821,52.864,53.342,138702,0
2017-06-16,53.093,53.342,52.714,52.854,269271,0
2017-06-19,53.043,53.233,52.744,52.834,140838,0
2017-06-20,52.624,52.644,52.176,52.405,90840,0
2017-06-21,52.485,52.485,51.747,52.116,117319,0
2017-06-22,52.106,52.206,51.248,52.016,159207,0
2017-06-23,51.817,53.203,51.817,52.674,170106,0
2017-06-26,52.933,52.933,52.216,52.295,59986,0
2017-06-27,52.285,52.47,51.976,52.076,126601,0
2017-06-28,52.425,53.621,52.315,53.512,85759,0
2017-06-29,53.671,53.731,52.689,53.173,95672,0
2017-06-30,53.322,56.353,53.083,53.123,74133,0
2017-07-03,53.532,54.339,52.35,53.891,75998,0
2017-07-05,53.901,53.98,53.292,53.821,115603,0
2017-07-06,53.512,53.851,52.814,53.023,130357,0
2017-07-07,53.342,54.24,52.425,53.851,142473,0
2017-07-10,53.831,53.831,53.218,53.412,55538,0
2017-07-11,53.342,55.601,52.485,53.312,188024,0
2017-07-12,53.342,53.96,53.113,53.332,180024,0
2017-07-13,53.342,53.392,52.475,53.123,77217,0
2017-07-14,53.133,54.743,52.834,54.499,247497,0
2017-07-17,54.509,54.509,52.805,54.2,92798,0
2017-07-18,53.881,54.409,53.193,53.252,91471,0
2017-07-19,53.302,54.559,53.282,53.582,91428,0
2017-07-20,53.472,54.125,53.342,53.591,46014,0
2017-07-21,53.811,54.19,53.312,53.442,68641,0
2017-07-24,53.422,53.671,53.133,53.572,48564,0
2017-07-25,53.871,54.648,53.831,54.26,102212,0
2017-07-26,54.26,55.147,53.402,53.542,76510,0
2017-07-27,53.641,53.664,50.221,50.6,130804,0
2017-07-28,50.371,50.979,50.251,50.8,83025,0
2017-07-31,50.949,53.098,50.491,51.677,151470,0
2017-08-01,51.238,51.238,49.843,50.541,185067,0
2017-08-02,50.521,50.919,49.907,50.73,158464,0
2017-08-03,50.899,51.308,50.431,50.85,109863,0
2017-08-04,50.85,51.757,50.66,51.408,114101,0
2017-08-07,51.418,53.223,51.179,51.368,118609,0
2017-08-08,51.238,52.844,50.949,51.059,136722,0
2017-08-09,50.83,51.358,50.8,51.348,111568,0
2017-08-10,51.169,51.378,50.66,50.69,83209,0
2017-08-11,50.889,52.151,50.481,50.73,114655,0
2017-08-14,50.949,53.033,50.621,51.338,157009,0
2017-08-15,51.468,51.767,50.57,50.85,154725,0
2017-08-16,50.949,51.976,50.949,51.268,100438,0
2017-08-17,50.919,52.106,50.58,50.58,81038,0
2017-08-18,50.331,51.348,50.152,50.83,102147,0
2017-08-21,50.71,51.418,50.331,50.6,83461,0
2017-08-22,50.64,50.989,50.501,50.71,91059,0
2017-08-23,50.45,50.92,49.98,50.54,145821,0
2017-08-24,50.79,51.18,50.34,50.36,61555,0
2017-08-25,50.57,51.72,50.37,50.97,70687,0
2017-08-28,51.03,51.86,51.03,51.69,126531,0
2017-08-29,51.49,52.38,51.49,51.98,300537,0
2017-08-30,51.97,52.4075,51.94,52.11,228775,0
2017-08-31,52.18,52.58,51.8,51.97,181052,0
2017-09-01,51.92,52.41,51.87,51.91,270863,0
2017-09-05,51.77,52.23,51.32,51.85,254543,0
2017-09-06,51.91,52.39,51.45,52.09,181381,0
2017-09-07,52.25,52.82,52.04,52.79,146564,0
2017-09-08,52.79,53.39,51.34,53.09,224019,0
2017-09-11,53.34,53.64,52.88,53.04,100602,0
2017-09-12,53.18,53.54,52.815,53.54,126802,0
2017-09-13,53.43,53.68,52.81,53.53,261002,0
2017-09-14,53.64,53.64,52.67,52.88,176300,0
2017-09-15,52.93,53.73,52.4,53.61,290580,0
2017-09-18,53.79,54.049,53.58,53.86,117853,0
2017-09-19,53.86,54.16,53.635,53.77,94018,0
2017-09-20,53.84,54.64,53.84,54.43,191446,0
2017-09-21,54.55,55.005,53.92,54.755,198960,0
2017-09-22,54.74,55.14,54.71,54.75,210513,0
2017-09-25,54.87,55.36,54.35,55.07,119358,0
2017-09-26,55.23,55.715,53.57,55.31,150348,0
2017-09-27,55.66,57.205,55.55,56.99,154546,0
2017-09-28,57.05,57.27,56.25,56.82,149767,0
2017-09-29,56.81,57.68,54.815,57.23,218738,0
2017-10-02,57.44,58.43,56.86,58.32,150143,0
2017-10-03,58.46,58.69,56.95,58.68,181365,0
2017-10-04,58.72,58.72,57.87,58.04,262361,0
2017-10-05,58.01,58.04,57.49,57.85,68944,0
2017-10-06,58.05,58.75,57.67,58.7,135647,0
2017-10-09,58.88,58.88,57.975,58.43,97891,0
2017-10-10,58.63,58.68,58.25,58.63,63236,0
2017-10-11,58.61,59.38,58.52,58.83,113147,0
2017-10-12,58.93,59.51,58.5,59.41,114676,0
2017-10-13,59.71,59.71,58.71,58.83,191462,0
2017-10-16,58.89,59.975,57.65,58.32,111197,0
2017-10-17,58.33,58.735,57.39,57.85,93512,0
2017-10-18,58.07,58.84,57.66,58.34,103638,0
2017-10-19,58.25,58.41,57.7,58.12,193563,0
2017-10-20,58.62,59.475,58,58.5,126792,0
2017-10-23,58.49,58.98,58,58.11,154513,0
2017-10-24,58.13,58.79,58.13,58.34,157323,0
2017-10-25,58.35,59.65,57.8394,58.3,64019,0
2017-10-26,55.68,57.93,55.68,57.71,162431,0
2017-10-27,57.71,58.22,56.48,58.16,112210,0
2017-10-30,58,58.15,57,57.09,125649,0
2017-10-31,57.33,57.81,57.25,57.44,122951,0
2017-11-01,57.83,57.97,54.02,57.1,113505,0
2017-11-02,56.89,57.68,56.56,57.55,67534,0
2017-11-03,57.54,57.76,56.85,57.31,83942,0
2017-11-06,57.28,57.75,56.475,57.18,76212,0
2017-11-07,57.14,57.14,56.25,56.7,96818,0
2017-11-08,56.35,56.43,55.71,56.2,109044,0
2017-11-09,55.9,56.33,55.31,55.76,71568,0
2017-11-10,55.72,56.25,55.43,55.5,85521,0
