Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.703,14.847,14.703,14.799,11207,0
2005-02-28,14.944,14.993,14.79,14.818,14348,0
2005-03-01,14.799,14.935,14.761,14.828,26495,0
2005-03-02,14.828,14.828,14.761,14.809,14348,0
2005-03-03,14.799,14.897,14.751,14.838,8901,0
2005-03-04,14.897,15.228,14.887,15.126,14559,0
2005-03-07,15.108,15.184,14.907,15.136,32777,0
2005-03-08,15.136,15.146,14.917,15.042,19689,0
2005-03-09,15.042,15.042,14.809,14.964,32151,0
2005-03-10,14.964,14.964,14.333,14.552,83884,0
2005-03-11,14.591,14.713,14.469,14.713,118129,0
2005-03-14,14.713,14.751,14.649,14.675,12984,0
2005-03-15,14.713,14.713,14.42,14.619,19481,0
2005-03-16,14.619,14.619,13.846,14.303,62103,0
2005-03-17,14.303,14.703,14.285,14.703,21260,0
2005-03-18,14.703,15.136,14.323,15.136,69327,0
2005-03-21,15.136,15.184,14.488,14.954,36338,0
2005-03-22,14.847,14.897,14.609,14.818,25447,0
2005-03-23,15.276,15.276,14.703,14.751,23042,0
2005-03-24,14.751,14.818,14.571,14.703,58750,0
2005-03-28,14.751,14.751,14.469,14.703,43774,0
2005-03-29,14.703,14.847,14.506,14.581,16336,0
2005-03-30,14.629,14.887,14.469,14.857,29533,0
2005-03-31,14.897,15.042,14.751,14.954,82313,0
2005-04-01,14.897,15.042,14.703,14.983,22724,0
2005-04-04,14.993,15.184,14.944,15.146,125879,0
2005-04-05,15.023,15.193,14.974,14.974,39274,0
2005-04-06,14.897,15.09,14.684,14.993,35188,0
2005-04-07,14.897,14.964,14.751,14.935,27020,0
2005-04-08,14.751,14.847,14.43,14.609,43461,0
2005-04-11,14.657,14.799,14.552,14.552,33616,0
2005-04-12,14.459,14.703,14.343,14.591,16756,0
2005-04-13,14.609,14.629,14.372,14.534,17593,0
2005-04-14,14.469,14.506,13.712,13.712,26389,0
2005-04-15,13.722,13.722,13.282,13.282,28800,0
2005-04-18,13.282,13.616,13.254,13.512,34247,0
2005-04-19,13.606,13.921,13.606,13.921,42415,0
2005-04-20,14.178,14.178,13.541,13.827,41889,0
2005-04-21,13.846,14.122,13.846,14.122,26389,0
2005-04-22,14.122,14.516,14.122,14.382,81790,0
2005-04-25,14.42,14.78,14.372,14.675,56654,0
2005-04-26,14.799,14.818,14.609,14.713,71525,0
2005-04-27,14.703,14.828,14.469,14.809,42518,0
2005-04-28,14.77,14.847,14.609,14.761,33928,0
2005-04-29,14.761,14.964,14.693,14.944,149025,0
2005-05-02,15.155,15.155,14.897,14.897,122739,0
2005-05-03,14.897,14.993,14.809,14.867,22518,0
2005-05-04,14.917,15.247,14.917,15.228,62624,0
2005-05-05,15.22,15.257,15.126,15.257,19372,0
2005-05-06,15.276,15.372,15.276,15.315,46182,0
2005-05-09,15.478,15.851,15.478,15.711,48280,0
2005-05-10,15.711,15.946,15.711,15.785,19060,0
2005-05-11,15.899,16.032,15.851,15.899,27020,0
2005-05-12,15.946,15.946,15.711,15.851,14559,0
2005-05-13,15.832,15.832,15.421,15.469,46182,0
2005-05-16,15.469,15.469,15.305,15.401,11416,0
2005-05-17,15.45,15.566,15.276,15.518,10576,0
2005-05-18,15.566,15.613,15.469,15.527,17177,0
2005-05-19,15.498,15.566,15.344,15.518,27748,0
2005-05-20,15.566,15.613,15.382,15.613,30370,0
2005-05-23,15.613,15.613,15.488,15.595,19481,0
2005-05-24,15.595,15.746,15.478,15.746,27227,0
2005-05-25,15.613,15.613,15.488,15.488,16756,0
2005-05-26,15.546,15.842,15.44,15.842,16336,0
2005-05-27,15.842,16.463,15.804,16.226,21572,0
2005-05-31,16.233,16.423,16.186,16.34,70060,0
2005-06-01,16.281,16.357,15.899,15.899,12148,0
2005-06-02,16.041,16.206,15.899,16.022,15080,0
2005-06-03,15.992,16.138,15.899,16.002,9007,0
2005-06-06,15.992,16.206,15.946,16.167,38749,0
2005-06-07,16.167,16.423,16.167,16.33,18329,0
2005-06-08,16.404,16.501,16.167,16.243,9528,0
2005-06-09,16.233,16.233,16.167,16.226,2932,0
2005-06-10,16.196,16.233,16.138,16.148,7647,0
2005-06-13,16.148,16.158,16.09,16.158,11835,0
2005-06-14,16.158,16.158,15.992,16.041,7854,0
2005-06-15,15.946,16.158,15.946,16.158,15080,0
2005-06-16,16.158,16.186,16.041,16.05,53306,0
2005-06-17,16.233,16.31,16.128,16.128,25866,0
2005-06-20,16.128,16.128,15.936,16.032,21680,0
2005-06-21,16.05,16.233,15.899,16.158,40215,0
2005-06-22,16.158,16.272,16.148,16.233,40215,0
2005-06-23,16.186,16.33,16.041,16.041,20630,0
2005-06-24,16.09,16.404,16.09,16.377,161276,0
2005-06-27,16.33,16.377,16.108,16.233,130486,0
2005-06-28,16.233,16.423,16.233,16.394,25133,0
2005-06-29,16.423,17.18,16.423,16.987,83256,0
2005-06-30,17.094,18.334,17.094,18.239,293544,0
2005-07-01,18.239,18.239,17.99,18.143,34976,0
2005-07-05,17.856,17.951,17.627,17.951,67651,0
2005-07-06,17.856,17.951,17.618,17.637,29010,0
2005-07-07,17.618,17.763,17.425,17.743,16336,0
2005-07-08,17.78,18.095,17.78,18.095,21466,0
2005-07-11,18.095,18.143,17.856,17.951,30999,0
2005-07-12,17.951,17.951,17.763,17.866,55610,0
2005-07-13,17.942,17.942,17.79,17.856,56550,0
2005-07-14,17.932,17.932,17.838,17.848,14033,0
2005-07-15,17.828,17.895,17.78,17.895,19584,0
2005-07-18,17.951,18.095,17.808,17.98,30895,0
2005-07-19,18.046,18.612,18.019,18.477,81999,0
2005-07-20,18.526,18.564,18.334,18.428,44821,0
2005-07-21,18.428,18.428,18.181,18.191,39168,0
2005-07-22,18.239,18.428,18.104,18.133,37700,0
2005-07-25,18.152,18.324,18.152,18.2,5131,0
2005-07-26,18.239,18.314,18.095,18.286,12777,0
2005-07-27,18.286,18.304,17.951,18.123,28485,0
2005-07-28,18.095,18.344,18,18.334,21572,0
2005-07-29,18.334,18.372,18.046,18.056,14033,0
2005-08-01,18.095,18.143,17.951,18.046,20420,0
2005-08-02,18.095,18.418,18.009,18.334,19481,0
2005-08-03,18.334,18.66,18.133,18.65,56134,0
2005-08-04,18.716,19.336,18.667,19.205,60738,0
2005-08-05,19.147,19.291,19,19.088,25555,0
2005-08-08,19.195,19.526,19.147,19.273,30162,0
2005-08-09,19.477,19.477,19.098,19.127,18011,0
2005-08-10,19.127,19.185,18.907,19.185,35501,0
2005-08-11,19.273,20.148,19.195,19.564,39900,0
2005-08-12,19.67,19.862,19.098,19.327,20318,0
2005-08-15,19.195,19.719,19.147,19.661,42415,0
2005-08-16,19.719,19.719,19.477,19.486,25866,0
2005-08-17,19.458,19.67,19.432,19.661,12672,0
2005-08-18,19.631,19.631,19.291,19.336,23880,0
2005-08-19,19.346,19.526,19.195,19.477,5967,0
2005-08-22,19.432,19.555,19.423,19.516,10367,0
2005-08-23,19.545,19.545,19.336,19.423,12672,0
2005-08-24,19.432,19.758,19.394,19.622,12044,0
2005-08-25,19.574,19.995,19.555,19.995,13407,0
2005-08-26,20.042,20.08,19.862,20.061,6597,0
2005-08-29,20.128,20.242,20.09,20.223,19060,0
2005-08-30,20.272,20.532,20.242,20.292,30057,0
2005-08-31,20.31,21.102,20.31,21.007,43774,0
2005-09-01,21.151,21.627,21.102,21.484,30895,0
2005-09-02,21.484,21.484,21.342,21.352,28169,0
2005-09-06,21.484,21.579,21.398,21.579,31103,0
2005-09-07,21.484,21.953,21.427,21.821,26495,0
2005-09-08,21.935,21.935,21.772,21.801,27122,0
2005-09-09,21.792,22.325,21.792,22.258,49219,0
2005-09-12,22.45,22.726,22.392,22.641,75717,0
2005-09-13,22.821,23.013,22.527,22.537,66498,0
2005-09-14,22.537,22.585,22.21,22.249,23145,0
2005-09-15,22.44,22.537,22.152,22.21,13407,0
2005-09-16,22.44,22.918,22.344,22.811,49850,0
2005-09-19,22.821,22.821,22.44,22.44,31206,0
2005-09-20,22.44,22.44,22.287,22.296,31206,0
2005-09-21,22.344,22.344,21.007,21.19,48173,0
2005-09-22,21.248,21.342,21.007,21.102,24819,0
2005-09-23,21.342,21.476,21.296,21.476,22623,0
2005-09-26,21.579,22.2,21.571,21.811,21680,0
2005-09-27,21.963,21.998,21.811,21.935,14871,0
2005-09-28,22.152,22.43,21.684,21.684,37386,0
2005-09-29,21.915,21.915,21.2,21.248,67864,0
2005-09-30,21.342,21.389,21.007,21.131,32360,0
2005-10-03,21.296,21.551,21.248,21.484,404549,0
2005-10-04,21.456,21.589,21.389,21.484,172165,0
2005-10-05,21.493,21.513,20.663,20.663,36652,0
2005-10-06,20.758,20.816,19.477,19.536,51944,0
2005-10-07,19.536,19.593,18.63,19.291,81163,0
2005-10-10,19.384,19.477,19.291,19.374,32777,0
2005-10-11,19.354,19.384,19.107,19.195,32360,0
2005-10-12,19.098,19.098,17.951,18.428,59694,0
2005-10-13,18.574,18.888,18.526,18.622,55400,0
2005-10-14,18.686,19.195,18.468,19.157,52989,0
2005-10-17,19.147,19.768,19.147,19.758,18639,0
2005-10-18,19.912,20.242,19.862,19.977,38749,0
2005-10-19,20.071,20.242,20.004,20.242,41054,0
2005-10-20,20.242,20.339,19.699,19.843,30162,0
2005-10-21,20.004,20.282,19.912,19.941,17805,0
2005-10-24,19.748,20.232,19.651,19.902,36864,0
2005-10-25,19.995,20.148,19.787,19.872,11102,0
2005-10-26,19.872,20.004,19.797,19.797,4398,0
2005-10-27,19.834,19.834,18.962,18.99,29430,0
2005-10-28,19.098,19.253,19.03,19.195,17280,0
2005-10-31,19.244,19.67,19.244,19.458,21781,0
2005-11-01,19.574,19.574,19.244,19.253,16231,0
2005-11-02,19.253,19.336,19.048,19.336,12672,0
2005-11-03,19.432,19.67,19.394,19.477,39274,0
2005-11-04,19.526,19.574,19.336,19.468,14661,0
2005-11-07,19.468,19.67,19.327,19.526,19481,0
2005-11-08,19.536,19.536,19.127,19.195,43248,0
2005-11-09,19.291,20.014,19.244,19.959,34556,0
2005-11-10,19.959,21.2,19.912,20.042,90690,0
2005-11-11,20.195,21.007,20.195,20.912,33928,0
2005-11-14,20.977,21.045,20.532,20.663,55085,0
2005-11-15,20.672,20.806,20.627,20.73,95718,0
2005-11-16,20.758,20.816,20.627,20.672,54354,0
2005-11-17,20.768,21.342,20.768,21.268,48173,0
2005-11-18,21.36,21.437,21.248,21.248,61680,0
2005-11-21,21.484,22.918,21.484,22.667,208400,0
2005-11-22,22.763,22.821,22.115,22.171,63883,0
2005-11-23,22.344,22.632,22.344,22.527,42620,0
2005-11-25,22.499,22.566,22.44,22.537,28485,0
2005-11-28,22.612,22.677,22.556,22.585,30474,0
2005-11-29,22.677,23.635,22.677,23.28,68280,0
2005-11-30,23.28,24.352,23.28,23.92,147343,0
2005-12-01,24.16,25.4,24.16,25.19,146614,0
2005-12-02,24.877,25.4,24.877,25.361,30057,0
2005-12-05,24.925,25.297,24.78,25.257,26602,0
2005-12-06,25.247,26.002,25.111,25.649,44925,0
2005-12-07,25.41,25.544,25.093,25.208,19481,0
2005-12-08,24.741,24.828,23.91,24.664,61892,0
2005-12-09,24.443,25.733,24.352,25.619,59377,0
2005-12-12,25.782,26.012,25.685,25.83,55714,0
2005-12-13,26.116,26.116,25.733,25.848,62205,0
2005-12-14,26.088,27.788,26.068,27.225,54982,0
2005-12-15,27.167,27.452,26.699,27.359,65559,0
2005-12-16,27.359,27.359,26.977,27.195,99907,0
2005-12-19,27.215,27.243,26.927,27.033,39900,0
2005-12-20,26.937,27.471,26.88,27.205,84197,0
2005-12-21,27.359,27.691,27.33,27.387,27647,0
2005-12-22,27.378,27.691,27.378,27.471,28485,0
2005-12-23,27.424,27.547,27.109,27.167,15920,0
2005-12-27,27.167,27.167,25.866,26.03,58122,0
2005-12-28,26.078,26.116,25.564,25.772,23563,0
2005-12-29,25.733,25.733,23.928,24.061,197092,0
2005-12-30,24.352,25.496,23.967,24.962,112997,0
2006-01-03,25.151,26.745,25.151,26.709,76764,0
2006-01-04,26.736,27.442,26.736,27.225,69851,0
2006-01-05,27.033,27.08,26.736,26.755,73098,0
2006-01-06,26.88,26.88,26.088,26.499,50057,0
2006-01-09,26.499,27.109,26.499,27.023,43569,0
2006-01-10,27.023,27.452,26.927,27.424,37281,0
2006-01-11,27.51,28.915,27.359,28.865,68069,0
2006-01-12,29.057,30.69,29.057,30.088,117919,0
2006-01-13,30.461,30.652,30.125,30.519,89332,0
2006-01-17,30.519,30.842,29.936,30.329,109541,0
2006-01-18,30.172,31.731,29.984,31.702,89959,0
2006-01-19,32.228,33.085,32.132,32.753,171014,0
2006-01-20,32.944,33.03,32.218,32.284,41054,0
2006-01-23,32.944,33.995,32.8,33.641,110380,0
2006-01-24,33.661,34.76,33.641,34.489,86187,0
2006-01-25,35.379,35.666,33.898,34.242,84197,0
2006-01-26,34.374,34.957,34.28,34.392,44196,0
2006-01-27,34.853,34.853,32.896,33.316,75818,0
2006-01-30,33.105,33.585,32.809,32.964,81580,0
2006-01-31,32.514,33.898,32.466,33.661,123890,0
2006-02-01,34.139,34.539,33.868,33.868,90690,0
2006-02-02,34.76,35.072,33.171,33.801,153107,0
2006-02-03,36.955,36.955,35.857,35.857,684479,0
2006-02-06,36.191,37.021,36.086,37.021,338469,0
2006-02-07,37.279,37.529,36.428,36.678,194682,0
2006-02-08,36.678,37.717,36.486,37.575,209553,0
2006-02-09,38.196,40.717,38.196,39.217,349987,0
2006-02-10,39.483,40.104,39.007,39.648,301920,0
2006-02-13,39.915,41.776,39.658,41.452,319513,0
2006-02-14,41.739,41.957,40.583,41.462,313125,0
2006-02-15,41.462,41.462,40.296,40.413,196253,0
2006-02-16,40.104,40.104,35.588,36.267,745010,0
2006-02-17,35.341,35.932,31.656,34.091,2182974,0
2006-02-21,34.76,35.475,33.801,34.27,586353,0
2006-02-22,34.27,34.412,33.604,33.725,113732,0
2006-02-23,33.763,34.568,33.134,34.568,190493,0
2006-02-24,34.568,36.669,34.568,36.209,390203,0
2006-02-27,37.24,37.668,36.764,37.24,157402,0
2006-02-28,37.707,37.707,36.287,36.698,174052,0
2006-03-01,36.764,37.365,36.437,37.115,110065,0
2006-03-02,37.115,38.158,36.955,38.148,148502,0
2006-03-03,38.433,38.721,38.034,38.453,110169,0
2006-03-06,38.673,38.673,35.35,35.732,190911,0
2006-03-07,35.741,35.741,33.717,35.323,201385,0
2006-03-08,35.323,36.764,33.995,34.75,269876,0
2006-03-09,34.75,36.86,34.75,36.601,166614,0
2006-03-10,36.86,37.717,36.831,37.707,225885,0
2006-03-13,37.794,38.09,36.42,36.737,191331,0
2006-03-14,36.62,36.737,36.287,36.401,84513,0
2006-03-15,36.611,36.611,35.427,36.057,92261,0
2006-03-16,35.951,36.737,35.904,36.297,59484,0
2006-03-17,36.571,36.571,35.006,35.09,144730,0
2006-03-20,34.986,35.79,34.48,34.568,115408,0
2006-03-21,34.587,35.694,34.47,35.139,123366,0
2006-03-22,35.568,36.935,35.568,36.717,172272,0
2006-03-23,37.717,38.721,37.347,38.721,301186,0
2006-03-24,39.197,39.771,38.902,39.197,159391,0
2006-03-27,39.313,39.553,38.367,38.663,66498,0
2006-03-28,39.142,40.058,38.826,39.58,98860,0
2006-03-29,39.055,39.055,37.125,38.099,313963,0
2006-03-30,38.196,38.338,35.923,36.238,321714,0
2006-03-31,36.229,36.532,35.79,36.381,217407,0
2006-04-03,36.476,37.529,36.476,36.784,176772,0
2006-04-04,36.335,36.591,34.431,34.568,845438,0
2006-04-05,34.47,35.188,34.28,34.392,2201302,0
2006-04-06,34.47,34.881,34.374,34.374,478588,0
2006-04-07,34.421,34.558,32.466,32.591,612008,0
2006-04-10,32.753,33.888,32.466,33.565,381195,0
2006-04-11,33.995,34.336,33.773,34.186,417326,0
2006-04-12,33.707,34.815,33.707,34.702,272176,0
2006-04-13,34.712,35.053,34.045,34.568,145462,0
2006-04-17,34.655,35.044,34.402,34.568,161590,0
2006-04-18,33.753,34.129,33.449,33.927,335327,0
2006-04-19,33.829,34.28,33.42,34.261,193634,0
2006-04-20,34.374,34.843,34.374,34.568,232277,0
2006-04-21,34.871,34.871,33.898,34.081,141273,0
2006-04-24,34.47,34.47,32.983,33.211,180858,0
2006-04-25,33.402,33.402,32.055,32.293,329252,0
2006-04-26,32.372,32.658,32.046,32.418,198555,0
2006-04-27,32.552,32.629,31.845,32.199,158028,0
2006-04-28,32.353,33.753,32.132,32.668,143578,0
2006-05-01,32.791,33.048,32.658,32.848,216571,0
2006-05-02,33.469,33.898,33.269,33.801,192694,0
2006-05-03,34.091,34.519,33.908,34.346,214683,0
2006-05-04,34.346,35.053,34.225,34.881,148604,0
2006-05-05,35.09,35.52,34.948,35.333,169234,0
2006-05-08,35.227,35.616,34.374,35.466,198873,0
2006-05-09,35.558,35.558,34.091,34.986,148604,0
2006-05-10,36.381,37.623,35.446,36.926,387583,0
2006-05-11,37.717,38.176,36.965,37.279,306735,0
2006-05-12,37.575,37.862,36.486,37.337,409053,0
2006-05-15,37.957,38.081,36.611,36.85,281812,0
2006-05-16,36.571,36.571,35.714,36.532,331140,0
2006-05-17,36.522,36.532,35.666,35.894,134256,0
2006-05-18,35.894,36.764,35.062,35.304,195940,0
2006-05-19,35.285,35.626,33.43,34.186,187140,0
2006-05-22,33.42,34.597,32.571,33.43,149862,0
2006-05-23,33.279,35.588,33.279,34.862,148502,0
2006-05-24,35.341,35.341,33.908,34.986,131324,0
2006-05-25,34.986,36.048,34.862,35.558,143054,0
2006-05-26,35.75,36.238,35.456,35.923,66605,0
2006-05-30,35.932,36.238,35.081,35.456,100642,0
2006-05-31,36.522,36.811,35.588,35.588,220237,0
2006-06-01,35.818,37.422,35.818,36.571,180334,0
2006-06-02,37.318,39.036,37.096,38.711,240759,0
2006-06-05,39.064,39.818,38.243,38.493,305689,0
2006-06-06,38.483,38.769,37.24,37.585,164626,0
2006-06-07,37.595,38.196,37.096,37.192,150386,0
2006-06-08,36.975,36.984,32.954,33.469,681334,0
2006-06-09,33.449,34.712,32.639,32.763,293123,0
2006-06-12,32.706,33.316,31.989,32.161,181382,0
2006-06-13,31.989,32.274,30.135,30.211,311030,0
2006-06-14,29.878,31.971,29.629,31.864,290086,0
2006-06-15,31.864,33.898,31.864,33.898,183896,0
2006-06-16,33.898,33.995,32.504,32.658,220969,0
2006-06-19,32.896,33.085,31.225,31.53,156562,0
2006-06-20,31.53,31.989,31.196,31.386,154468,0
2006-06-21,31.243,31.941,31.243,31.777,157927,0
2006-06-22,32.18,33.259,32.18,32.8,127136,0
2006-06-23,33.375,34.186,32.791,33.773,194682,0
2006-06-26,33.773,33.966,33.297,33.966,210183,0
2006-06-27,34.015,34.47,33.67,33.898,87548,0
2006-06-28,33.725,34.177,33.162,34.053,105143,0
2006-06-29,34.149,35.237,33.946,35.139,168083,0
2006-06-30,35.188,36.542,34.891,36.428,230080,0
2006-07-03,36.476,36.764,36.2,36.591,54140,0
2006-07-05,36.649,36.698,35.558,36.277,158344,0
2006-07-06,36.133,36.486,35.675,35.932,82313,0
2006-07-07,35.932,35.932,34.28,34.346,94986,0
2006-07-10,34.489,35.666,33.946,35.379,75818,0
2006-07-11,35.237,35.558,33.995,35.456,69327,0
2006-07-12,35.408,35.408,34.159,34.159,52361,0
2006-07-13,34.159,34.195,32.887,33.011,91004,0
2006-07-14,32.887,33.517,32.418,33.201,113414,0
2006-07-17,33.326,33.707,32.065,32.372,89643,0
2006-07-18,32.372,32.668,31.54,32.619,98860,0
2006-07-19,32.6,33.707,32.6,33.497,84513,0
2006-07-20,33.734,33.888,33.095,33.105,78647,0
2006-07-21,33.105,33.565,32.228,32.934,80322,0
2006-07-24,32.848,33.801,32.629,33.546,110275,0
2006-07-25,33.469,34.665,33.469,33.839,76136,0
2006-07-26,33.697,33.839,33.048,33.43,40215,0
2006-07-27,33.565,34.071,32.696,32.8,44196,0
2006-07-28,32.809,33.976,32.781,33.936,53199,0
2006-07-31,34.805,35.427,34.805,35.323,158132,0
2006-08-01,35.456,35.466,34.374,34.779,95508,0
2006-08-02,35.015,36.2,35.015,35.54,135198,0
2006-08-03,35.333,36.85,35.333,36.85,164941,0
2006-08-04,37.125,37.143,36.153,36.611,140018,0
2006-08-07,37.086,37.086,36.191,36.717,156037,0
2006-08-08,36.381,36.561,36.095,36.287,96976,0
2006-08-09,36.381,36.476,35.333,35.398,79274,0
2006-08-10,35.389,35.389,33.594,33.697,144101,0
2006-08-11,33.614,34.139,33.43,33.537,61579,0
2006-08-14,33.614,33.966,32.993,33.04,90062,0
2006-08-15,33.279,33.898,32.763,33.249,141900,0
2006-08-16,33.279,34.665,33.279,34.597,111534,0
2006-08-17,34.392,35.304,34.129,34.665,73829,0
2006-08-18,34.75,34.871,34.235,34.665,50163,0
2006-08-21,34.646,35.237,34.045,35.025,78647,0
2006-08-22,35.408,36.191,35.35,36.172,130800,0
2006-08-23,36.287,36.639,35.237,35.237,182012,0
2006-08-24,35.333,36.428,35.333,36.344,81163,0
2006-08-25,36.153,36.62,36.057,36.437,49742,0
2006-08-28,36.401,36.401,35.809,35.875,54037,0
2006-08-29,36.008,36.191,35.568,35.914,57494,0
2006-08-30,35.722,35.732,35.1,35.11,73307,0
2006-08-31,35.044,35.285,34.712,34.75,83361,0
2006-09-01,34.9,35.809,34.76,35.512,49955,0
2006-09-05,35.512,35.894,35.188,35.52,71108,0
2006-09-06,35.379,35.998,34.986,35.714,103888,0
2006-09-07,35.568,35.989,35.341,35.666,125356,0
2006-09-08,35.76,35.76,34.48,34.655,83150,0
2006-09-11,34.412,34.45,32.639,33.829,221493,0
2006-09-12,33.614,34.365,33.42,33.67,78335,0
2006-09-13,33.575,33.661,33.124,33.144,70481,0
2006-09-14,33.144,33.366,32.668,32.743,98334,0
2006-09-15,32.743,32.915,32.39,32.418,203689,0
2006-09-18,32.132,32.372,31.656,31.961,122632,0
2006-09-19,31.989,33.134,31.731,33.04,127240,0
2006-09-20,33.231,33.231,32.18,32.189,84721,0
2006-09-21,32.18,32.236,30.996,31.676,192903,0
2006-09-22,31.579,31.826,30.652,30.823,141798,0
2006-09-25,30.803,31.036,30.172,30.319,199290,0
2006-09-26,33.375,33.459,30.309,31.282,246520,0
2006-09-27,31.416,32.381,31.416,32.245,97079,0
2006-09-28,32.008,32.264,31.855,31.999,100118,0
2006-09-29,32.095,32.381,31.206,31.243,93624,0
2006-10-02,31.196,31.483,30.671,30.7,132581,0
2006-10-03,30.7,31.367,30.567,30.861,260242,0
2006-10-04,30.986,32.274,30.92,32.228,136771,0
2006-10-05,32.274,32.629,32.264,32.591,33928,0
2006-10-06,32.466,32.658,32.333,32.409,64090,0
2006-10-09,32.333,32.733,32.141,32.571,68595,0
2006-10-10,32.809,33.67,32.763,33.555,69327,0
2006-10-11,33.517,33.565,33.114,33.239,60112,0
2006-10-12,33.42,34.091,33.221,33.995,49219,0
2006-10-13,33.946,34.76,33.946,34.374,65035,0
2006-10-16,34.47,34.75,34.129,34.683,40947,0
2006-10-17,34.489,35.062,34.215,34.722,53411,0
2006-10-18,34.957,35.295,34.636,34.853,48909,0
2006-10-19,34.76,35.275,34.76,34.967,61579,0
2006-10-20,35.044,35.809,34.948,35.75,67233,0
2006-10-23,35.809,36.277,35.636,36.238,94672,0
2006-10-24,36.287,36.476,36.287,36.457,107657,0
2006-10-25,36.428,36.551,36.316,36.486,78124,0
2006-10-26,36.476,36.754,36.476,36.754,111637,0
2006-10-27,36.745,36.811,36.335,36.354,127240,0
2006-10-30,36.344,36.688,36.287,36.561,60005,0
2006-10-31,36.561,36.764,36.512,36.669,76343,0
2006-11-01,36.669,36.887,36.381,36.571,201597,0
2006-11-02,36.571,36.571,34.977,35.188,278881,0
2006-11-03,34.996,35.951,34.948,35.722,92155,0
2006-11-06,35.809,36.42,35.714,36.191,76240,0
2006-11-07,36.287,36.287,35.466,35.675,69117,0
2006-11-08,35.53,35.914,35.333,35.914,108284,0
2006-11-09,35.951,37.03,35.714,36.774,145987,0
2006-11-10,37.096,37.106,35.722,35.848,122841,0
2006-11-13,35.704,36.447,35.475,36.363,105982,0
2006-11-14,36.344,36.698,36.163,36.688,69014,0
2006-11-15,36.62,36.62,35.885,35.951,82104,0
2006-11-16,35.989,36.764,35.989,36.447,55714,0
2006-11-17,36.571,36.571,35.475,36.048,71108,0
2006-11-20,36.018,36.277,35.52,36.181,62624,0
2006-11-21,36.048,36.153,35.704,35.942,40842,0
2006-11-22,36.095,36.181,35.53,36.123,47231,0
2006-11-24,35.998,36.238,35.722,36.181,12984,0
2006-11-27,36.048,36.048,34.3,34.683,65241,0
2006-11-28,34.805,35.369,34.577,34.655,68174,0
2006-11-29,35.237,35.666,34.9,35.369,76343,0
2006-11-30,35.188,35.427,34.76,35.178,77496,0
2006-12-01,35.333,35.923,35.256,35.904,108389,0
2006-12-04,35.666,36.897,35.607,36.688,109856,0
2006-12-05,36.897,39.132,36.745,38.433,209658,0
2006-12-06,38.433,38.433,37.717,37.996,129021,0
2006-12-07,37.957,38.176,37.717,37.947,227564,0
2006-12-08,37.957,37.957,36.542,36.916,178239,0
2006-12-11,36.737,37.182,36.287,37.002,113834,0
2006-12-12,37.356,37.356,36.698,37.125,155307,0
2006-12-13,37.24,37.328,36.784,37.067,56236,0
2006-12-14,36.018,36.522,35.285,35.578,552734,0
2006-12-15,35.714,36.277,35.714,36.038,348209,0
2006-12-18,36.038,36.057,35.75,35.914,137816,0
2006-12-19,35.923,35.923,34.871,35.809,100429,0
2006-12-20,35.75,35.942,35.52,35.722,271446,0
2006-12-21,35.809,36.018,35.446,35.636,94355,0
2006-12-22,35.446,35.666,35.072,35.398,60321,0
2006-12-26,35.568,35.75,35.52,35.722,28273,0
2006-12-27,35.799,35.809,35.1,35.237,128182,0
2006-12-28,35.208,35.217,34.788,34.853,181487,0
2006-12-29,34.853,35.333,34.834,35.159,113414,0
2007-01-03,35.379,35.75,35.119,35.568,187354,0
2007-01-04,35.568,37.279,35.379,36.935,415441,0
2007-01-05,36.669,36.975,36.123,36.306,264009,0
2007-01-08,36.316,36.522,36.191,36.191,121378,0
2007-01-09,36.2,36.897,36.2,36.897,202642,0
2007-01-10,36.897,37.125,36.512,36.717,194579,0
2007-01-11,36.764,37.03,36.371,36.512,92366,0
2007-01-12,36.486,36.801,36.381,36.486,81999,0
2007-01-16,36.717,37.133,36.038,36.133,116348,0
2007-01-17,36.287,36.669,36.048,36.371,267151,0
2007-01-18,36.447,36.476,35.456,35.493,141694,0
2007-01-19,35.285,35.568,35.237,35.456,99907,0
2007-01-22,35.237,35.512,35.237,35.436,226205,0
2007-01-23,35.379,36.466,35.333,36.344,205154,0
2007-01-24,36.581,36.659,36.229,36.581,78963,0
2007-01-25,36.62,36.745,36.381,36.659,126193,0
2007-01-26,36.678,36.831,36.257,36.754,62103,0
2007-01-29,37.03,37.03,36.659,36.926,148604,0
2007-01-30,37.04,37.668,37.04,37.565,163474,0
2007-01-31,38.081,38.186,37.202,37.422,250711,0
2007-02-01,37.928,38.167,37.595,37.784,161902,0
2007-02-02,37.957,38.167,37.356,37.422,137398,0
2007-02-05,37.803,39.332,37.803,39.332,207356,0
2007-02-06,39.572,40.104,38.541,38.949,180963,0
2007-02-07,39.187,40.24,39.187,40.078,255423,0
2007-02-08,40.078,41.089,39.876,41.089,288410,0
2007-02-09,41.414,41.49,40.831,41.424,242225,0
2007-02-12,41.824,41.824,40.956,41.099,286421,0
2007-02-13,41.681,41.681,39.98,40.383,195099,0
2007-02-14,40.487,40.773,39.553,39.999,263744,0
2007-02-15,40.296,40.43,39.455,39.687,109434,0
2007-02-16,39.687,40.524,39.648,40.164,190285,0
2007-02-20,40.068,40.831,39.533,40.717,63566,0
2007-02-21,40.717,40.717,39.723,40.524,146299,0
2007-02-22,40.63,40.869,40.315,40.869,65871,0
2007-02-23,41.013,41.223,40.439,40.612,137610,0
2007-02-26,40.993,43.093,40.993,42.577,284849,0
2007-02-27,41.652,42.014,40.63,41.203,296159,0
2007-02-28,39.915,40.344,36.457,37.067,904921,0
2007-03-01,36.316,37.605,35.857,36.916,382092,0
2007-03-02,38.196,38.865,36.698,36.821,378578,0
2007-03-05,35.914,36.601,35.333,35.333,195519,0
2007-03-06,35.666,37.002,35.666,36.532,333968,0
2007-03-07,38.443,38.443,36.522,36.708,589283,0
2007-03-08,36.649,37.49,36.466,36.868,260869,0
2007-03-09,37.021,37.765,36.955,37.765,188818,0
2007-03-12,38.006,38.006,37.125,37.385,177196,0
2007-03-13,37.385,37.668,36.381,36.542,114672,0
2007-03-14,36.688,37.441,36.095,36.297,291028,0
2007-03-15,36.381,37.87,36.381,37.556,281605,0
2007-03-16,37.556,37.909,37.337,37.736,388108,0
2007-03-19,37.803,37.803,37.143,37.337,145462,0
2007-03-20,37.481,38.034,37.25,37.529,248091,0
2007-03-21,37.623,38.643,37.337,38.577,187771,0
2007-03-22,38.769,40.104,38.711,39.799,190074,0
2007-03-23,40.029,40.325,38.741,39.142,227460,0
2007-03-26,39.055,39.427,38.424,38.959,104516,0
2007-03-27,38.721,38.874,38.081,38.386,155409,0
2007-03-28,38.558,39.255,38.433,38.577,125356,0
2007-03-29,38.798,40.184,38.798,40.184,238771,0
2007-03-30,40.726,41.013,39.648,40.068,300244,0
2007-04-02,40.354,40.439,39.723,40.095,156353,0
2007-04-03,40.393,40.869,39.227,39.533,122214,0
2007-04-04,39.533,39.628,39.103,39.313,194787,0
2007-04-05,39.427,39.427,38.521,38.902,138761,0
2007-04-09,38.643,39.618,38.643,39.618,248196,0
2007-04-10,39.723,39.723,38.673,39.142,129229,0
2007-04-11,39.142,39.161,38.625,38.769,174472,0
2007-04-12,38.681,38.968,38.328,38.968,98127,0
2007-04-13,38.968,39.351,38.453,39.207,126193,0
2007-04-16,39.857,39.98,39.618,39.837,64824,0
2007-04-17,40.363,40.363,39.61,39.885,149232,0
2007-04-18,40.058,40.104,39.465,39.924,293437,0
2007-04-19,39.294,39.483,38.816,38.894,196253,0
2007-04-20,39.379,39.427,38.806,39.294,153316,0
2007-04-23,39.409,39.475,38.968,39.217,43774,0
2007-04-24,39.132,39.427,38.769,38.836,60321,0
2007-04-25,39.122,39.455,39.017,39.303,84931,0
2007-04-26,39.313,39.409,39.197,39.332,81895,0
2007-04-27,39.332,39.572,38.779,39.379,231857,0
2007-04-30,37.529,37.605,34.834,34.843,1251977,0
2007-05-01,34.853,35.942,34.853,35.942,707298,0
2007-05-02,36.086,36.466,35.923,36.297,464600,0
2007-05-03,36.774,36.774,35.885,36.277,206097,0
2007-05-04,36.287,36.502,35.932,36.502,207564,0
2007-05-07,36.542,36.793,36.191,36.793,185364,0
2007-05-08,36.85,36.85,35.666,36.113,251233,0
2007-05-09,36.287,36.401,35.484,35.666,198873,0
2007-05-10,35.568,35.626,34.28,34.356,318991,0
2007-05-11,34.9,35.256,34.365,35.072,157714,0
2007-05-14,35.246,35.36,33.908,34.27,261391,0
2007-05-15,34.558,34.665,33.908,34.053,355329,0
2007-05-16,33.936,34.47,33.249,33.469,299093,0
2007-05-17,33.326,33.487,32.944,32.964,193949,0
2007-05-18,32.905,32.964,32.323,32.954,262439,0
2007-05-21,32.964,34.797,32.964,34.431,286139,0
2007-05-22,35.568,35.904,34.149,34.44,389679,0
2007-05-23,34.683,35.427,34.529,34.986,272282,0
2007-05-24,35.139,35.217,34.308,34.383,490840,0
2007-05-25,34.626,35.09,34.139,34.636,210707,0
2007-05-29,35.044,35.044,34.1,34.47,199290,0
2007-05-30,34.11,34.365,33.956,34.261,112368,0
2007-05-31,35.015,35.015,34.392,34.76,326634,0
2007-06-01,35.034,35.11,34.053,34.119,521003,0
2007-06-04,34.186,34.205,33.469,33.707,209761,0
2007-06-05,33.707,33.849,33.42,33.604,219608,0
2007-06-06,33.898,33.898,32.954,33.641,310194,0
2007-06-07,33.734,33.966,32.418,32.514,296664,0
2007-06-08,32.343,32.687,32.055,32.199,364962,0
2007-06-11,32.028,33.479,32.008,33.412,687829,0
2007-06-12,33.171,33.594,32.867,32.934,244427,0
2007-06-13,33.995,35.626,33.995,34.986,683852,0
2007-06-14,34.986,35.119,34.412,34.626,235735,0
2007-06-15,35.062,35.369,35.062,35.246,276053,0
2007-06-18,35.295,35.568,35.285,35.568,183161,0
2007-06-19,35.379,35.55,34.986,34.986,216358,0
2007-06-20,35.578,35.78,34.853,34.91,353864,0
2007-06-21,34.92,34.92,33.936,34.071,298989,0
2007-06-22,34.11,34.11,33.048,33.279,453039,0
2007-06-25,33.385,33.801,33.306,33.793,306529,0
2007-06-26,33.793,34.27,33.249,33.946,415441,0
2007-06-27,33.707,35.427,33.497,35.304,319409,0
2007-06-28,36.287,36.287,35.313,35.636,600697,0
2007-06-29,35.809,36.287,35.809,35.979,308518,0
2007-07-02,36.41,37.202,36.391,37.143,343913,0
2007-07-03,37.668,38.912,37.143,37.231,94986,0
2007-07-05,38.386,38.473,37.24,37.765,297208,0
2007-07-06,38.054,38.186,37.308,37.746,255738,0
2007-07-09,38.997,39.142,38.625,39.007,223166,0
2007-07-10,38.939,38.949,38.099,38.206,238771,0
2007-07-11,38.196,39.055,37.385,39.055,356587,0
2007-07-12,39.618,39.723,38.587,39.246,217407,0
2007-07-13,39.409,39.58,38.912,39.58,138655,0
2007-07-16,39.084,39.818,38.206,38.406,228718,0
2007-07-17,38.054,39.493,37.862,38.531,359098,0
2007-07-18,37.833,38.558,37.833,38.558,163161,0
2007-07-19,39.055,39.572,38.988,39.399,178760,0
2007-07-20,39.483,39.483,37.957,38.424,170280,0
2007-07-23,38.483,39.61,37.957,38.158,145566,0
2007-07-24,38.044,38.167,36.84,36.975,232175,0
2007-07-25,37.24,37.909,36.62,37.659,238037,0
2007-07-26,36.727,38.367,36.727,37.717,352084,0
2007-07-27,37.642,38.443,37.086,37.086,272282,0
2007-07-30,37.002,38.099,36.935,37.957,208823,0
2007-07-31,38.424,39.678,38.291,39.58,470841,0
2007-08-01,38.483,39.572,38.118,38.769,502256,0
2007-08-02,38.386,39.618,37.192,38.176,470319,0
2007-08-03,38.396,39.723,37.727,37.919,386852,0
2007-08-06,37.957,40.114,37.002,40.114,484874,0
2007-08-07,39.59,43.324,39.389,42.557,641959,0
2007-08-08,43.918,46.992,42.847,43.402,1527087,0
2007-08-09,44.786,45.166,42.387,44.031,1651813,0
2007-08-10,43.636,44.164,40.383,42.149,1047454,0
2007-08-13,42.302,43.762,38.541,40.039,696415,0
2007-08-14,39.628,39.924,38.453,38.558,242225,0
2007-08-15,38.272,39.303,38.272,38.396,217303,0
2007-08-16,39.255,40.563,36.955,40.114,481206,0
2007-08-17,40.755,42.014,39.513,41.251,418059,0
2007-08-20,42.159,43.295,41.384,42.463,284536,0
2007-08-21,42.121,42.426,40.946,41.144,204317,0
2007-08-22,41.518,41.538,40.678,40.956,150386,0
2007-08-23,40.812,41.051,39.876,40.936,108284,0
2007-08-24,40.956,41.987,40.927,41.815,113102,0
2007-08-27,41.995,41.995,40.049,40.276,85142,0
2007-08-28,39.638,40.63,38.769,38.959,157189,0
2007-08-29,38.959,40.621,38.902,40.534,120748,0
2007-08-30,40.068,41.538,40.068,40.439,116662,0
2007-08-31,41.108,41.338,40.669,41.108,348731,0
2007-09-04,41.776,43.151,41.633,41.881,251443,0
2007-09-05,41.89,42.292,41.472,41.937,144730,0
2007-09-06,42.111,42.473,41.805,42.302,105562,0
2007-09-07,41.414,42.817,41.414,42.292,114568,0
2007-09-10,42.548,42.675,40.802,41.71,97915,0
2007-09-11,42.005,42.406,41.49,41.928,125669,0
2007-09-12,41.776,42.302,41.538,41.614,77496,0
2007-09-13,42.005,42.377,41.213,41.242,95300,0
2007-09-14,40.841,41.909,40.841,41.909,187878,0
2007-09-17,41.508,42.34,41.404,41.528,123049,0
2007-09-18,41.824,42.102,41.164,41.872,229243,0
2007-09-19,42.014,43.246,41.977,43.054,348942,0
2007-09-20,43.344,43.354,42.264,43.074,151328,0
2007-09-21,43.354,43.772,42.827,43.151,309356,0
2007-09-24,43.992,44.107,42.752,42.922,178030,0
2007-09-25,42.684,43.675,42.684,43.103,132477,0
2007-09-26,43.43,44.115,42.473,43.402,192274,0
2007-09-27,43.449,44.268,42.675,44.115,300035,0
2007-09-28,44.238,44.805,44.088,44.248,183685,0
2007-10-01,44.164,45.662,44.115,45.435,136455,0
2007-10-02,45.69,46.417,45.577,45.834,134885,0
2007-10-03,46.075,46.533,44.936,45.445,177400,0
2007-10-04,45.366,46.79,45.214,46.79,200443,0
2007-10-05,46.704,49.212,46.704,48.221,157402,0
2007-10-08,48.367,48.852,46.952,47.631,55923,0
2007-10-09,47.716,47.744,47.19,47.726,136246,0
2007-10-10,47.267,48.156,46.475,47.783,459842,0
2007-10-11,48.415,48.583,47.754,47.898,241810,0
2007-10-12,47.669,47.934,47.037,47.878,127659,0
2007-10-15,47.01,48.059,46.933,48.031,181801,0
2007-10-16,47.793,48.367,46.581,46.684,179392,0
2007-10-17,47.744,49.241,47.429,49.175,252803,0
2007-10-18,49.348,50.037,48.948,49.797,125356,0
2007-10-19,49.685,49.881,47.037,47.151,132162,0
2007-10-22,46.311,48.842,46.311,48.699,166931,0
2007-10-23,45.117,46.311,43.849,45.872,2085689,0
2007-10-24,44.699,47.438,44.699,47.018,420362,0
2007-10-25,47.429,48.192,46.836,47.219,421410,0
2007-10-26,47.744,48.109,47.047,47.888,371245,0
2007-10-29,47.983,48.88,47.925,48.861,221072,0
2007-10-30,49.175,50.132,48.813,49.901,244741,0
2007-10-31,50.802,51.498,49.815,51.498,267989,0
2007-11-01,51.038,51.144,49.512,50.342,248091,0
2007-11-02,50.895,51.373,49.454,50.445,256155,0
2007-11-05,50.839,51.325,49.94,51.286,159810,0
2007-11-06,51.63,52.08,50.619,51.469,240029,0
2007-11-07,52.223,52.299,50.132,50.59,605024,0
2007-11-08,50.512,51.966,48.738,49.843,361519,0
2007-11-09,49.368,50.19,48.642,48.91,303803,0
2007-11-12,49.241,50.493,47.086,47.125,312497,0
2007-11-13,46.273,48.603,45.931,48.434,307157,0
2007-11-14,48.554,48.92,47.037,48.089,198141,0
2007-11-15,48.221,48.221,46.572,46.79,155593,0
2007-11-16,47.001,47.592,46.302,47.171,124098,0
2007-11-19,46.513,47.543,46.216,46.581,138131,0
2007-11-20,46.075,47.908,45.195,45.633,230399,0
2007-11-21,45.463,45.796,44.555,44.708,160786,0
2007-11-23,44.975,45.931,44.022,45.728,56284,0
2007-11-26,46.254,47.973,44.965,45.089,162845,0
2007-11-27,45.376,46.085,44.593,44.861,143474,0
2007-11-28,44.861,47.898,44.861,47.82,181487,0
2007-11-29,47.803,48.089,46.666,46.923,93755,0
2007-11-30,47.66,48.69,46.972,48.221,211440,0
2007-12-03,48.832,49.175,48.089,48.27,175119,0
2007-12-04,47.934,48.031,46.952,47.582,128497,0
2007-12-05,48.395,48.681,47.592,47.85,133420,0
2007-12-06,47.85,50.562,47.82,49.911,208712,0
2007-12-07,49.825,51.315,49.72,51.267,128896,0
2007-12-10,51.489,51.956,50.229,50.57,115863,0
2007-12-11,50.924,52.128,49.464,49.474,173958,0
2007-12-12,50.542,51.469,49.427,50.257,133537,0
2007-12-13,50.532,50.914,49.474,50.914,156142,0
2007-12-14,50.397,50.904,49.054,49.054,101896,0
2007-12-17,49.853,49.853,47.696,48.9,143287,0
2007-12-18,49.587,51.086,49.368,50.686,156047,0
2007-12-19,50.802,50.802,48.672,48.988,214370,0
2007-12-20,49.656,51.325,49.28,51.325,228192,0
2007-12-21,52.004,54.189,51.966,54.094,338857,0
2007-12-24,53.453,53.79,52.786,53.443,96838,0
2007-12-26,53.178,54.743,52.919,54.141,126776,0
2007-12-27,54.562,55.317,53.424,53.511,187914,0
2007-12-28,53.275,54.925,53.275,54.431,258021,0
2007-12-31,55.032,55.032,52.404,52.528,95300,0
2008-01-02,52.547,54.018,51.747,52.004,235534,0
2008-01-03,51.937,53.924,51.888,53.587,176459,0
2008-01-04,53.587,53.78,51.764,51.956,165677,0
2008-01-07,52.318,53.473,51.65,53.025,173214,0
2008-01-08,53.434,54.581,51.879,52.004,138655,0
2008-01-09,52.452,52.452,49.3,51.431,303271,0
2008-01-10,50.552,50.6,48.405,49.656,203063,0
2008-01-11,48.9,50.152,48.9,49.626,193089,0
2008-01-14,49.666,50.435,49.656,49.94,204526,0
2008-01-15,49.72,49.72,47.277,47.393,206515,0
2008-01-16,46.992,47.553,43.008,44.403,576878,0
2008-01-17,44.651,44.832,41.833,42.491,382268,0
2008-01-18,42.491,42.684,40.249,40.859,324127,0
2008-01-22,40.104,40.563,38.034,40.202,564065,0
2008-01-23,39.152,39.445,36.42,38.978,643228,0
2008-01-24,39.179,40.553,38.006,39.999,366797,0
2008-01-25,40.975,43.151,39.436,39.818,372863,0
2008-01-28,39.78,40.019,39.152,39.942,196197,0
2008-01-29,39.6,40.746,39.6,40.64,258645,0
2008-01-30,41.051,41.824,39.857,40.736,303673,0
2008-01-31,39.648,41.671,39.187,41.508,321398,0
2008-02-01,41.125,42.13,40.439,40.669,230552,0
2008-02-04,40.821,41.567,39.97,40.899,236979,0
2008-02-05,40.64,40.64,39.161,39.294,332393,0
2008-02-06,39.687,39.687,37.774,37.996,183605,0
2008-02-07,37.538,38.597,36.994,38.148,198640,0
2008-02-08,38.318,38.597,37.774,38.196,148960,0
2008-02-11,37.909,39.483,37.755,39.351,191465,0
2008-02-12,39.78,39.999,38.681,38.959,207165,0
2008-02-13,39.59,41.051,39.513,40.553,193728,0
2008-02-14,40.764,40.965,39.618,40.202,185243,0
2008-02-15,40.212,40.889,39.59,40.524,194054,0
2008-02-19,41.414,43.324,40.793,43.017,419106,0
2008-02-20,42.024,42.245,40.306,40.524,331553,0
2008-02-21,41.003,41.338,40.678,40.687,242824,0
2008-02-22,41.154,41.977,40.413,41.947,378489,0
2008-02-25,41.843,42.139,41.308,41.824,236470,0
2008-02-26,41.805,43.218,41.233,41.843,309549,0
2008-02-27,40.573,43.017,39.389,42.762,506864,0
2008-02-28,42.483,43.608,42.483,43.266,336157,0
2008-02-29,43.256,43.383,41.414,41.69,265994,0
2008-03-03,41.289,42.724,41.203,42.245,172061,0
2008-03-04,42.321,42.827,41.442,41.872,292646,0
2008-03-05,42.014,42.857,41.442,42.436,307245,0
2008-03-06,41.853,42.063,40.669,41.577,262553,0
2008-03-07,41.548,41.548,39.952,40.202,181307,0
2008-03-10,39.687,40.383,38.846,39.112,224849,0
2008-03-11,40.086,40.621,39.152,40.602,191042,0
2008-03-12,40.783,41.433,40.65,40.909,166072,0
2008-03-13,40.66,41.528,38.816,41.404,199423,0
2008-03-14,41.69,41.909,39.572,40.174,212077,0
2008-03-17,39.274,39.533,37.404,38.253,287491,0
2008-03-18,39.074,40.812,37.755,40.669,334236,0
2008-03-19,40.773,42.092,39.648,39.743,247866,0
2008-03-20,38.949,40.927,38.949,40.325,412567,0
2008-03-24,40.344,41.69,40.009,41.174,225524,0
2008-03-25,41.154,42.13,40.899,41.164,186201,0
2008-03-26,40.66,40.755,39.161,39.389,333913,0
2008-03-27,39.103,40.104,37.538,39.628,458830,0
2008-03-28,39.905,40.202,39.409,39.857,510128,0
2008-03-31,39.572,41.394,39.142,41.07,240767,0
2008-04-01,41.538,43.113,41.48,43.113,244179,0
2008-04-02,43.733,44.66,42.577,43.703,362393,0
2008-04-03,43.535,44.022,42.694,43.954,216779,0
2008-04-04,44.164,44.842,43.608,44.334,294612,0
2008-04-07,44.736,44.908,43.617,43.888,167880,0
2008-04-08,43.703,43.992,43.505,43.713,159779,0
2008-04-09,44.078,44.718,43.801,44.088,226180,0
2008-04-10,43.928,45.032,43.646,44.632,166197,0
2008-04-11,44.288,45.146,43.218,44.324,190703,0
2008-04-14,43.928,45.454,43.636,44.889,199757,0
2008-04-15,45.302,46.359,45.302,46.13,242301,0
2008-04-16,46.942,48.461,46.553,48.25,203433,0
2008-04-17,48.202,48.424,46.349,46.742,266012,0
2008-04-18,47.429,47.429,46.196,46.311,218748,0
2008-04-21,46.485,47.934,46.273,47.476,280255,0
2008-04-22,47.344,47.344,46.475,46.733,126079,0
2008-04-23,46.817,47.641,46.817,47.523,144871,0
2008-04-24,47.523,47.641,46.76,47.018,147903,0
2008-04-25,47.267,47.267,45.988,46.533,200524,0
2008-04-28,46.704,48.442,46.704,48.001,174249,0
2008-04-29,48.24,48.489,46.339,46.563,183206,0
2008-04-30,46.874,47.859,46.874,47.076,209564,0
2008-05-01,47.037,49.979,47.037,49.748,292038,0
2008-05-02,49.871,50.858,49.871,50.132,274895,0
2008-05-05,49.748,50.416,47.783,48.327,228063,0
2008-05-06,48.367,50.19,47.744,50.132,333979,0
2008-05-07,50.037,52.462,49.454,51.563,438421,0
2008-05-08,52.052,53.196,50.445,51.028,667377,0
2008-05-09,47.602,48.24,47.028,47.476,1453317,0
2008-05-12,47.973,48.192,47.66,47.859,470035,0
2008-05-13,47.934,48.451,47.066,48.109,344779,0
2008-05-14,47.992,48.481,47.898,48.367,480995,0
2008-05-15,48.681,49.121,47.267,47.793,345017,0
2008-05-16,47.803,48.461,47.314,47.754,243221,0
2008-05-19,47.992,48.367,47.562,47.85,335856,0
2008-05-20,47.562,48.089,47.383,48.031,136870,0
2008-05-21,47.943,48.347,46.503,46.563,359882,0
2008-05-22,46.855,47.736,46.817,47.41,322977,0
2008-05-23,47.494,47.744,46.427,46.864,174995,0
2008-05-27,46.962,46.962,45.834,46.216,201073,0
2008-05-28,46.311,46.78,45.804,46.321,231471,0
2008-05-29,46.158,47.983,46.13,47.504,219402,0
2008-05-30,47.305,48.405,47.305,47.85,260956,0
2008-06-02,48.05,48.127,47.076,47.602,176940,0
2008-06-03,47.943,49.063,47.943,48.92,381809,0
2008-06-04,48.536,48.997,48.517,48.93,199240,0
2008-06-05,49.31,51.076,49.31,50.895,362572,0
2008-06-06,51.134,51.679,49.464,50.132,602216,0
2008-06-09,50.502,51.286,49.712,50.942,485198,0
2008-06-10,50.668,51.086,50.104,50.885,225421,0
2008-06-11,50.762,51.192,50.465,50.484,362837,0
2008-06-12,50.229,50.858,50.037,50.114,259205,0
2008-06-13,50.502,51.717,50.493,51.124,231551,0
2008-06-16,51.222,51.697,50.812,51.365,179625,0
2008-06-17,52.806,55.089,52.327,52.462,585740,0
2008-06-18,50.609,52.347,50.552,51.737,320144,0
2008-06-19,51.898,52.061,51.241,51.679,185076,0
2008-06-20,51.276,52.375,50.839,50.914,232802,0
2008-06-23,51.498,51.995,51.028,51.811,158908,0
2008-06-24,51.802,51.811,49.271,49.377,253281,0
2008-06-25,49.881,50.57,49.175,50.455,221618,0
2008-06-26,49.871,49.871,47.953,48.554,243403,0
2008-06-27,48.337,48.728,45.941,45.941,682097,0
2008-06-30,45.844,47.258,45.844,46.962,296763,0
2008-07-01,46.893,47.476,45.922,47.297,297414,0
2008-07-02,47.354,47.485,45.672,45.682,269867,0
2008-07-03,45.653,45.653,44.144,44.946,245721,0
2008-07-07,44.927,45.824,43.589,44.403,203792,0
2008-07-08,44.219,44.746,43.772,44.67,178535,0
2008-07-09,44.993,45.509,43.908,44.088,248988,0
2008-07-10,44.403,45.357,43.937,45.185,228767,0
2008-07-11,45.042,45.662,44.536,45.071,156579,0
2008-07-14,45.386,45.682,44.297,44.66,145308,0
2008-07-15,44.689,46.018,44.238,45.796,352629,0
2008-07-16,46.065,46.065,44.832,45.587,202522,0
2008-07-17,45.386,46.244,44.174,44.824,167271,0
2008-07-18,44.965,46.216,44.45,45.233,200581,0
2008-07-21,45.623,46.845,45.386,46.751,242296,0
2008-07-22,46.407,46.874,45.7,46.485,249635,0
2008-07-23,46.186,46.33,43.412,43.515,354532,0
2008-07-24,43.314,44.068,42.903,43.56,217553,0
2008-07-25,43.762,44.593,43.449,44.174,160425,0
2008-07-28,43.928,44.354,42.885,42.893,183307,0
2008-07-29,43.266,44.393,42.734,44.364,209405,0
2008-07-30,44.315,45.738,44.315,45.233,166250,0
2008-07-31,44.965,45.854,43.589,45.854,392629,0
2008-08-01,45.623,45.728,43.478,43.598,139711,0
2008-08-04,43.928,44.278,42.675,42.808,241257,0
2008-08-05,43.084,44.517,42.762,44.354,263922,0
2008-08-06,43.973,45.814,43.973,45.69,348318,0
2008-08-07,45.127,45.834,44.927,45.786,181376,0
2008-08-08,45.623,46.293,45.099,45.69,167632,0
2008-08-11,45.643,47.504,45.643,47.314,212018,0
2008-08-12,47.374,47.514,45.272,45.7,235859,0
2008-08-13,45.72,46.075,45.081,46.008,168108,0
2008-08-14,45.844,45.912,44.497,45.396,123153,0
2008-08-15,45.922,46.349,44.603,45.539,135541,0
2008-08-18,45.396,45.882,44.622,44.975,198987,0
2008-08-19,44.786,46.972,44.651,46.236,171088,0
2008-08-20,46.321,48.327,46.293,48.001,226232,0
2008-08-21,47.925,49.082,47.803,48.156,180437,0
2008-08-22,48.536,48.554,47.314,47.687,171695,0
2008-08-25,47.248,47.764,46.572,47.18,154436,0
2008-08-26,46.864,47.612,46.864,47.494,169053,0
2008-08-27,47.754,48.231,47.572,47.812,155785,0
2008-08-28,47.66,47.992,47.429,47.925,162537,0
2008-08-29,48.059,48.059,47.199,47.878,137616,0
2008-09-02,48.192,48.221,44.573,44.67,267753,0
2008-09-03,44.776,45.776,44.248,44.488,153838,0
2008-09-04,43.937,44.776,43.478,43.888,246061,0
2008-09-05,43.525,43.675,41.967,42.837,310139,0
2008-09-08,43.054,44.603,42.292,42.616,277961,0
2008-09-09,42.264,42.264,38.463,38.653,319540,0
2008-09-10,38.521,39.264,37.852,38.769,336213,0
2008-09-11,38.309,39.064,36.801,38.798,353011,0
2008-09-12,39.752,41.452,39.227,41.115,532601,0
2008-09-15,40.24,41.099,37.736,38.328,343504,0
2008-09-16,37.192,38.186,35.246,38.044,754523,0
2008-09-17,38.291,38.577,35.333,35.558,557663,0
2008-09-18,35.894,39.99,35.578,39.369,461841,0
2008-09-19,41.404,43.421,41.404,41.652,638105,0
2008-09-22,41.374,42.538,39.733,39.885,276832,0
2008-09-23,39.905,41.023,38.09,38.206,250998,0
2008-09-24,39.351,40.039,38.759,39.6,358809,0
2008-09-25,40.174,40.909,39.036,40.354,305409,0
2008-09-26,39.752,40.268,38.806,39.678,364527,0
2008-09-29,38.224,38.865,34.75,34.75,522139,0
2008-09-30,35.35,35.97,34.251,34.693,546267,0
2008-10-01,34.529,34.636,32.924,33.42,341333,0
2008-10-02,33.936,34.308,31.53,31.53,362308,0
2008-10-03,31.656,32.591,29.813,29.984,386883,0
2008-10-06,29.592,30.499,27.205,28.983,577058,0
2008-10-07,28.072,28.091,24.626,24.761,679610,0
2008-10-08,24.024,27.233,21.23,26.183,991646,0
2008-10-09,26.574,26.574,23.139,23.28,463787,0
2008-10-10,22.556,23.852,20.864,23.003,553319,0
2008-10-13,23.788,30.386,23.788,30.386,440845,0
2008-10-14,31.3,32.571,27.74,29.03,475620,0
2008-10-15,28.973,28.973,25.459,25.459,183828,0
2008-10-16,25.611,28.647,24.323,27.424,590940,0
2008-10-17,24.361,29.813,22.057,27.97,515399,0
2008-10-20,28.647,30.519,28.072,30.509,228149,0
2008-10-21,31.111,31.111,28.533,28.657,161969,0
2008-10-22,28.177,28.177,24.606,25.505,247581,0
2008-10-23,25.925,26.372,22.612,24.005,506513,0
2008-10-24,20.941,23.615,20.941,22.594,336960,0
2008-10-27,22.677,23.412,21.484,22.171,417071,0
2008-10-28,22.918,23.185,20.845,21.925,491559,0
2008-10-29,22.45,23.167,21.714,21.821,435113,0
2008-10-30,22.008,23.958,22.008,23.577,540592,0
2008-10-31,22.927,23.394,22.162,23.071,345850,0
2008-11-03,22.976,24.587,22.801,24.246,389259,0
2008-11-04,25.984,27.272,25.37,26.259,327833,0
2008-11-05,26.012,26.222,24.399,24.809,270711,0
2008-11-06,24.78,26.451,24.38,24.577,261057,0
2008-11-07,24.838,27.625,24.616,27.538,468500,0
2008-11-10,27.109,30.25,27.1,27.518,488313,0
2008-11-11,27.635,28.542,27.215,27.424,344038,0
2008-11-12,27.137,27.33,25.277,25.449,304590,0
2008-11-13,25.525,29.048,25.39,29.048,359339,0
2008-11-14,28.856,29.278,26.842,27.282,333869,0
2008-11-17,26.509,28.768,25.886,27.175,251187,0
2008-11-18,27.013,28.017,26.146,27.49,314610,0
2008-11-19,27.586,27.586,25.036,25.036,254951,0
2008-11-20,24.702,24.702,21.084,21.915,458270,0
2008-11-21,22.306,23.91,21.627,23.758,361375,0
2008-11-24,24.323,26.699,23.778,26.058,339662,0
2008-11-25,26.651,28.017,25.449,27.864,312128,0
2008-11-26,27.681,29.975,26.794,29.804,324312,0
2008-11-28,29.601,29.601,27.902,28.741,177325,0
2008-12-01,28.513,28.513,26.021,26.164,277538,0
2008-12-02,26.908,27.95,26.239,27.931,220658,0
2008-12-03,27.452,28.983,27.442,28.741,307000,0
2008-12-04,28.722,29.696,27.3,28.111,385102,0
2008-12-05,27.681,28.973,26.363,28.865,156712,0
2008-12-08,29.41,31.159,28.581,29.926,324407,0
2008-12-09,29.975,30.002,28.139,28.447,316997,0
2008-12-10,29.143,30.986,28.467,30.406,260169,0
2008-12-11,29.629,30.461,28.38,28.816,241138,0
2008-12-12,27.691,29.307,26.937,29.2,235405,0
2008-12-15,29.21,29.611,26.736,27.243,276928,0
2008-12-16,27.195,29.696,27.195,29.611,212737,0
2008-12-17,29.582,30.793,28.983,29.908,293600,0
2008-12-18,29.775,30.92,29.344,30.041,291643,0
2008-12-19,30.041,30.996,28.657,28.905,361177,0
2008-12-22,28.905,29.506,27.368,27.846,317785,0
2008-12-23,27.988,28.523,27.157,27.691,353423,0
2008-12-24,27.635,28.044,27.359,27.635,104246,0
2008-12-26,27.635,28.6,27.566,28.447,153113,0
2008-12-29,28.749,28.749,27.262,27.76,288230,0
2008-12-30,28.13,28.732,27.461,28.265,586037,0
2008-12-31,27.94,30.958,27.94,30.433,398880,0
2009-01-02,30.358,31.196,30.172,30.567,288305,0
2009-01-05,30.539,31.54,30.338,31.053,445567,0
2009-01-06,31.272,32.085,31.272,31.874,933157,0
2009-01-07,31.589,31.845,29.067,29.851,576824,0
2009-01-08,29.258,30.851,29.258,30.833,326144,0
2009-01-09,30.793,30.89,29.39,29.592,160042,0
2009-01-12,29.823,29.86,28.149,28.332,170729,0
2009-01-13,28.647,29.324,28.245,29.067,121330,0
2009-01-14,28.647,28.749,27.07,27.566,220592,0
2009-01-15,27.788,28.856,26.584,28.419,241610,0
2009-01-16,28.778,29.297,27.5,28.924,188412,0
2009-01-20,28.953,29.135,27.368,27.471,274462,0
2009-01-21,28.513,29.496,27.701,29.42,253915,0
2009-01-22,29.097,29.735,28.666,28.865,196221,0
2009-01-23,28.081,29.163,27.664,29.022,274440,0
2009-01-26,29.022,30.567,29.022,30.172,144404,0
2009-01-27,30.078,31.026,30.078,30.519,131180,0
2009-01-28,31.036,31.54,30.833,31.243,179985,0
2009-01-29,30.958,31.619,30.499,31.243,223800,0
2009-01-30,31.627,31.874,29.592,29.592,403006,0
2009-02-02,29.21,31.483,29.125,31.186,218426,0
2009-02-03,31.386,32.132,31.329,31.826,188778,0
2009-02-04,31.931,33.306,31.931,32.619,223612,0
2009-02-05,32.658,33.878,32.228,33.697,174051,0
2009-02-06,33.956,34.261,32.772,32.993,287687,0
2009-02-09,32.772,33.171,32.189,32.245,198098,0
2009-02-10,32.085,32.552,30.939,31.036,194445,0
2009-02-11,31.159,31.693,30.547,31.168,181636,0
2009-02-12,30.604,31.501,30.202,31.234,535747,0
2009-02-13,31.666,33.095,31.196,32.696,337585,0
2009-02-17,31.206,32.171,30.765,31.13,370301,0
2009-02-18,31.339,31.339,29.888,29.984,212164,0
2009-02-19,30.613,31.874,30.424,30.813,259149,0
2009-02-20,30.078,30.309,29.097,29.288,295414,0
2009-02-23,29.86,29.86,26.471,26.947,616807,0
2009-02-24,27.538,28.12,26.977,28.091,377007,0
2009-02-25,28.322,29.813,26.736,27.1,491682,0
2009-02-26,27.157,27.282,25.39,25.535,630125,0
2009-02-27,25.468,25.544,24.188,24.53,533478,0
2009-03-02,24.14,24.14,22.344,22.46,398910,0
2009-03-03,22.687,23.12,21.821,21.86,376823,0
2009-03-04,22.46,23.557,22.46,23.149,566036,0
2009-03-05,22.831,23.003,21.998,22.171,250990,0
2009-03-06,22.354,23.461,21.811,22.239,310749,0
2009-03-09,21.87,23.158,21.841,22.018,205361,0
2009-03-10,22.575,23.92,22.575,23.625,415130,0
2009-03-11,23.682,24.051,22.956,23.404,305900,0
2009-03-12,23.345,24.198,23.091,24.005,510370,0
2009-03-13,24.295,24.38,23.422,24.255,373253,0
2009-03-16,24.304,25.611,24.285,24.741,417706,0
2009-03-17,24.809,25.026,23.958,25.026,461190,0
2009-03-18,25.044,25.649,24.352,25.629,459224,0
2009-03-19,25.685,26.499,25.487,26.136,271006,0
2009-03-20,26.307,26.363,25.306,25.333,376684,0
2009-03-23,26.203,26.899,25.592,26.899,191457,0
2009-03-24,26.574,26.745,25.505,25.801,322959,0
2009-03-25,26.03,26.699,25.267,25.925,202071,0
2009-03-26,26.297,26.977,25.955,26.871,250668,0
2009-03-27,26.88,27.33,26.451,26.509,242911,0
2009-03-30,26.012,26.155,25.18,25.695,285683,0
2009-03-31,26.136,26.862,25.896,26.222,222629,0
2009-04-01,26.012,26.461,25.639,26.278,285319,0
2009-04-02,26.745,27.846,26.745,27.272,359587,0
2009-04-03,27.368,27.883,26.481,27.452,318368,0
2009-04-06,27.272,27.644,27.128,27.461,301084,0
2009-04-07,27.109,27.3,26.736,26.996,273938,0
2009-04-08,27.147,28.513,27.08,28.494,252794,0
2009-04-09,29.087,30.069,28.895,29.946,332607,0
2009-04-13,29.765,29.794,28.533,29.314,216856,0
2009-04-14,29.057,29.428,28.647,28.885,222115,0
2009-04-15,28.657,29.745,28.447,29.688,282335,0
2009-04-16,30.172,30.833,29.601,30.719,288492,0
2009-04-17,30.652,31.272,30.002,30.05,322875,0
2009-04-20,29.823,30.078,29.077,29.288,303588,0
2009-04-21,29.23,30.022,29.125,29.908,235893,0
2009-04-22,29.506,30.26,29.344,29.536,234920,0
2009-04-23,29.639,30.358,29.41,29.832,247704,0
2009-04-24,30.27,30.557,30.012,30.26,227341,0
2009-04-27,29.813,30.366,29.649,29.851,131671,0
2009-04-28,29.592,31.176,29.437,30.489,314506,0
2009-04-29,30.813,32.363,30.813,32.323,357613,0
2009-04-30,32.323,33.859,32.161,33.614,576726,0
2009-05-01,33.614,34.045,33.306,33.793,329285,0
2009-05-04,34.045,35.568,34.045,35.408,440032,0
2009-05-05,35.025,35.418,34.168,34.431,308262,0
2009-05-06,34.938,35.044,33.927,34.539,344847,0
2009-05-07,35.034,35.265,34.577,35.053,275597,0
2009-05-08,35.502,36.955,35.408,35.961,421306,0
2009-05-11,38.865,39.79,37.88,39.161,1179641,0
2009-05-12,38.416,38.531,35.914,37.707,623096,0
2009-05-13,36.868,36.868,35.646,35.809,330090,0
2009-05-14,35.666,36.209,35.1,36.018,343185,0
2009-05-15,35.951,36.561,35.246,35.484,304542,0
2009-05-18,35.493,36.219,35.178,35.694,292981,0
2009-05-19,35.578,36.067,34.9,34.996,703331,0
2009-05-20,35.188,36.502,35.11,35.475,380870,0
2009-05-21,35.333,36.076,34.374,34.805,224551,0
2009-05-22,35.139,35.36,34.636,34.636,139649,0
2009-05-26,34.412,35.904,34.053,35.894,250011,0
2009-05-27,35.656,36.601,35.656,35.741,488579,0
2009-05-28,35.809,36.955,35.275,36.561,309817,0
2009-05-29,36.581,38.865,36.581,38.09,373605,0
2009-06-01,38.701,39.687,37.585,39.58,255100,0
2009-06-02,39.217,39.885,38.912,39.171,258954,0
2009-06-03,38.978,38.978,36.774,37.784,236325,0
2009-06-04,37.823,38.816,37.784,38.759,176726,0
2009-06-05,38.759,39.122,38.216,38.577,230961,0
2009-06-08,38.701,38.959,37.668,38.063,329806,0
2009-06-09,38.386,38.894,38.328,38.701,203823,0
2009-06-10,39.084,39.142,37.565,38.309,253239,0
2009-06-11,38.309,39.61,38.196,39.197,338875,0
2009-06-12,39.369,39.638,38.616,39.59,189447,0
2009-06-15,39.332,39.572,37.318,37.707,197700,0
2009-06-16,37.697,38.148,36.581,36.62,291810,0
2009-06-17,36.62,37.9,36.62,37.24,259620,0
2009-06-18,37.471,38.025,37.076,37.987,192954,0
2009-06-19,38.196,38.921,38.081,38.291,232862,0
2009-06-22,37.967,38.196,36.542,36.708,281004,0
2009-06-23,36.868,37.24,36.629,37.115,210470,0
2009-06-24,37.347,38.072,37.143,38.072,280173,0
2009-06-25,37.585,39.513,37.347,39.513,263452,0
2009-06-26,39.142,39.351,37.642,37.642,1869119,0
2009-06-29,38.063,38.884,37.89,38.806,544560,0
2009-06-30,38.865,39.161,38.016,38.493,448892,0
2009-07-01,38.798,40.755,38.531,39.866,340632,0
2009-07-02,39.483,39.483,37.852,37.909,217541,0
2009-07-06,37.192,37.337,35.818,36.437,370389,0
2009-07-07,36.437,36.532,35.704,35.704,174617,0
2009-07-08,35.838,36.181,34.548,35.129,224741,0
2009-07-09,35.408,35.408,34.797,35.178,120127,0
2009-07-10,34.722,35.044,34.509,34.825,115346,0
2009-07-13,34.825,36.476,34.499,36.476,509997,0
2009-07-14,36.591,37.086,36.297,36.502,168374,0
2009-07-15,36.897,37.659,36.639,37.308,171383,0
2009-07-16,37.328,37.565,36.551,37.347,88096,0
2009-07-17,37.431,37.529,36.532,36.821,162421,0
2009-07-20,36.821,37.153,36.601,37.05,174140,0
2009-07-21,37.529,37.529,36.62,37.173,128069,0
2009-07-22,37.125,37.25,36.492,36.887,169136,0
2009-07-23,36.774,37.337,36.476,37.318,239224,0
2009-07-24,37.412,38.826,37.356,38.779,392813,0
2009-07-27,38.416,38.759,37.996,38.224,174907,0
2009-07-28,38.224,38.224,37.394,37.794,212451,0
2009-07-29,37.595,37.813,36.84,36.965,324126,0
2009-07-30,37.221,37.697,37.011,37.328,225117,0
2009-07-31,37.059,37.996,36.975,37.803,454560,0
2009-08-03,37.833,38.234,37.677,37.928,291779,0
2009-08-04,38.025,38.884,37.394,38.473,350544,0
2009-08-05,39.093,39.733,38.377,38.511,298393,0
2009-08-06,39.562,39.866,37.5,37.862,401936,0
2009-08-07,38.606,38.606,36.793,37.096,269887,0
2009-08-10,36.811,36.945,36.42,36.581,170212,0
2009-08-11,36.62,36.62,35.52,35.865,230285,0
2009-08-12,35.265,36.42,34.967,35.875,239638,0
2009-08-13,36.512,36.639,35.838,36.344,151484,0
2009-08-14,36.532,36.698,35.848,36.457,183947,0
2009-08-17,36.048,36.048,34.881,34.977,161215,0
2009-08-18,35.398,35.398,34.035,34.261,394869,0
2009-08-19,33.849,35.169,33.773,35.169,260445,0
2009-08-20,35.178,35.607,34.519,34.76,210061,0
2009-08-21,34.815,36.008,34.779,35.998,231907,0
2009-08-24,36.086,36.447,35.36,35.578,134645,0
2009-08-25,35.828,36.076,35.446,35.558,131671,0
2009-08-26,35.456,36.086,35.333,35.722,179722,0
2009-08-27,35.53,35.97,35.379,35.961,186565,0
2009-08-28,36.172,36.297,35.053,35.341,145812,0
2009-08-31,35.256,35.256,34.215,34.431,227187,0
2009-09-01,34.365,35.188,33.995,34.251,314412,0
2009-09-02,34.005,34.235,33.661,34.035,140908,0
2009-09-03,34.48,34.48,32.457,32.896,773303,0
2009-09-04,32.743,34.195,32.706,34.168,236502,0
2009-09-08,34.374,35.52,34.374,35.159,267873,0
2009-09-09,35.502,35.809,35.198,35.694,180028,0
2009-09-10,35.578,36.774,35.52,36.745,231256,0
2009-09-11,36.745,37.096,36.532,36.984,223460,0
2009-09-14,36.571,37.231,36.095,37.221,191797,0
2009-09-15,37.163,37.394,36.793,37.385,160608,0
2009-09-16,37.404,38.291,37.299,38.291,143012,0
2009-09-17,38.501,38.846,37.755,37.909,122293,0
2009-09-18,38.206,38.406,37.633,37.794,164287,0
2009-09-21,37.575,37.823,36.502,37.431,132642,0
2009-09-22,37.623,38.109,37.575,38.081,137868,0
2009-09-23,38.301,38.301,37.595,37.595,146476,0
2009-09-24,37.595,37.784,36.878,37.356,103017,0
2009-09-25,36.926,37.347,35.809,36.41,239645,0
2009-09-28,37.299,39.818,37.133,39.322,417935,0
2009-09-29,39.152,39.857,38.473,39.638,656916,0
2009-09-30,39.761,39.761,38.597,38.978,248325,0
2009-10-01,38.511,38.93,37.269,37.279,192851,0
2009-10-02,36.764,37.5,36.476,37.182,205279,0
2009-10-05,37.076,37.585,36.764,37.441,177150,0
2009-10-06,37.803,38.836,37.404,38.186,184192,0
2009-10-07,38.243,38.816,37.833,38.549,152040,0
2009-10-08,38.701,39.093,38.483,38.865,82167,0
2009-10-09,38.769,39.007,38.224,38.643,121121,0
2009-10-12,38.634,39.264,38.587,38.93,101414,0
2009-10-13,38.93,38.93,38.044,38.416,154503,0
2009-10-14,39.132,39.513,38.789,39.274,134947,0
2009-10-15,38.779,39.79,38.309,39.752,166173,0
2009-10-16,39.465,39.847,39.046,39.217,143779,0
2009-10-19,39.687,39.818,38.912,39.055,163459,0
2009-10-20,39.274,39.274,37.823,38.054,226849,0
2009-10-21,38.216,39.264,38.099,38.493,153105,0
2009-10-22,38.93,39.036,37.957,38.577,297792,0
2009-10-23,38.424,38.997,38.09,38.348,106331,0
2009-10-26,38.501,39.389,37.52,37.909,188280,0
2009-10-27,38.072,38.836,37.24,37.614,164589,0
2009-10-28,37.605,37.605,35.636,35.675,175163,0
2009-10-29,35.714,36.975,35.568,36.542,181916,0
2009-10-30,36.401,36.737,35.446,36.095,342303,0
2009-11-02,35.932,36.659,35.799,36.191,229486,0
2009-11-03,35.656,36.163,35.11,35.418,361570,0
2009-11-04,35.616,35.838,34.731,34.996,326446,0
2009-11-05,36.428,37.096,35.52,36.764,354869,0
2009-11-06,35.11,35.418,34.091,34.577,537018,0
2009-11-09,34.597,36.381,34.597,35.998,305117,0
2009-11-10,35.616,35.961,35.198,35.475,210610,0
2009-11-11,35.578,36.62,35.208,36.123,395072,0
2009-11-12,36.267,36.457,35.656,36.238,438266,0
2009-11-13,36.247,37.687,36.247,37.538,372820,0
2009-11-16,37.89,39.217,37.833,39.036,401942,0
2009-11-17,38.577,39.733,38.511,38.959,223038,0
2009-11-18,39.187,39.436,38.959,39.026,300740,0
2009-11-19,38.978,39.122,38.081,38.779,296488,0
2009-11-20,38.75,39.084,38.483,38.731,108268,0
2009-11-23,39.361,39.715,38.789,38.874,144059,0
2009-11-24,38.798,39.152,38.531,38.836,105625,0
2009-11-25,38.912,39.103,38.681,39.103,89379,0
2009-11-27,38.358,39.284,38.054,38.473,130553,0
2009-11-30,38.318,39.455,38.318,39.313,270086,0
2009-12-01,39.58,40.413,39.572,40.039,196054,0
2009-12-02,40.174,40.678,39.847,39.96,192405,0
2009-12-03,40.174,41.404,40.174,41.003,333808,0
2009-12-04,41.414,41.71,40.687,41.213,327196,0
2009-12-07,41.261,42.139,41.242,41.374,287636,0
2009-12-08,41.348,41.528,40.306,40.764,190033,0
2009-12-09,40.869,41.042,39.678,39.885,234837,0
2009-12-10,39.905,40.174,39.026,39.342,276082,0
2009-12-11,39.905,39.905,38.377,38.836,406159,0
2009-12-14,39.055,39.142,38.148,38.282,458113,0
2009-12-15,38.09,38.186,36.945,37.687,827457,0
2009-12-16,37.717,37.987,37.385,37.605,331067,0
2009-12-17,37.461,37.461,36.476,36.86,288320,0
2009-12-18,36.887,37.096,35.904,36.522,342954,0
2009-12-21,36.551,36.965,36.335,36.42,230769,0
2009-12-22,36.371,36.85,36.247,36.85,270441,0
2009-12-23,36.764,37.05,36.287,36.371,211202,0
2009-12-24,36.277,36.551,36.163,36.316,93335,0
2009-12-28,36.181,36.669,36.181,36.532,167199,0
2009-12-29,36.571,36.784,36.287,36.522,282732,0
2009-12-30,36.571,36.688,36.209,36.401,312458,0
2009-12-31,36.401,36.522,36.048,36.133,145670,0
2010-01-04,36.287,36.601,36.038,36.163,203494,0
2010-01-05,36.048,36.492,35.998,36.287,255020,0
2010-01-06,35.885,36.428,35.09,36.287,495443,0
2010-01-07,36.287,36.381,35.217,35.828,336458,0
2010-01-08,35.942,36.133,35.09,35.119,384921,0
2010-01-11,35.188,35.704,35.159,35.493,192097,0
2010-01-12,35.446,35.512,34.548,34.673,389754,0
2010-01-13,34.636,36.238,34.577,36.181,362135,0
2010-01-14,36.219,36.363,35.558,35.597,137259,0
2010-01-15,35.597,37.04,35.427,35.848,309725,0
2010-01-19,35.885,36.172,35.656,35.722,264267,0
2010-01-20,35.456,35.54,34.9,35.456,210771,0
2010-01-21,35.285,35.54,34.47,34.616,231844,0
2010-01-22,34.48,34.665,33.773,33.773,299018,0
2010-01-25,34.005,35.044,33.679,33.868,164317,0
2010-01-26,33.707,34.261,33.42,34.005,200880,0
2010-01-27,33.995,34.186,33.651,34.1,218514,0
2010-01-28,34.326,34.48,34.091,34.251,276801,0
2010-01-29,34.374,34.374,32.8,32.867,383071,0
2010-02-01,32.954,34.071,32.954,33.976,226118,0
2010-02-02,34.28,34.957,33.753,33.956,150804,0
2010-02-03,33.918,34.119,33.697,34.061,123719,0
2010-02-04,33.604,33.725,31.796,32.141,327875,0
2010-02-05,32.028,32.475,31.777,32.475,203707,0
2010-02-08,32.706,32.896,32.132,32.372,166939,0
2010-02-09,32.591,33.153,32.533,32.687,108569,0
2010-02-10,32.743,33.191,31.637,31.971,226478,0
2010-02-11,31.981,32.189,31.796,32.065,279410,0
2010-02-12,31.902,31.912,31.044,31.74,327071,0
2010-02-16,31.989,32.399,31.731,32.399,150991,0
2010-02-17,32.39,32.542,32.18,32.353,158253,0
2010-02-18,32.228,32.648,31.836,32.561,181571,0
2010-02-19,32.533,33.057,32.075,32.954,138582,0
2010-02-22,33.066,33.279,32.591,32.819,185574,0
2010-02-23,32.6,32.6,31.579,31.685,231594,0
2010-02-24,30.547,31.073,30.182,30.461,638070,0
2010-02-25,30.012,30.012,29.002,29.611,498843,0
2010-02-26,28.836,29.048,27.396,27.625,833701,0
2010-03-01,27.664,28.101,26.852,27.49,698440,0
2010-03-02,27.5,28.139,27.33,28.017,269014,0
2010-03-03,27.912,27.922,27.596,27.778,326092,0
2010-03-04,27.797,28.322,27.615,28.245,421106,0
2010-03-05,28.485,29.048,28.265,28.992,218185,0
2010-03-08,29.143,29.2,28.778,29.077,198635,0
2010-03-09,29.077,29.143,28.856,29.077,189956,0
2010-03-10,29.2,29.22,28.788,28.963,108060,0
2010-03-11,28.983,28.983,28.485,28.768,194110,0
2010-03-12,28.788,28.788,28.638,28.732,201655,0
2010-03-15,28.666,28.685,28.081,28.275,201430,0
2010-03-16,28.485,28.666,28.149,28.628,201976,0
2010-03-17,28.768,29.477,28.647,29.2,238642,0
2010-03-18,29.2,29.467,28.533,28.657,248836,0
2010-03-19,28.796,28.895,27.836,27.873,342613,0
2010-03-22,27.76,28.054,27.215,28.044,191623,0
2010-03-23,28.235,28.6,27.09,27.691,395646,0
2010-03-24,27.416,27.518,26.918,27.09,350636,0
2010-03-25,27.09,27.406,26.481,26.545,370147,0
2010-03-26,26.527,26.862,26.222,26.431,427907,0
2010-03-29,26.651,26.794,26.372,26.509,364652,0
2010-03-30,26.471,26.736,26.355,26.671,330778,0
2010-03-31,26.699,27.157,26.612,26.871,201772,0
2010-04-01,27.147,27.75,26.996,27.681,250891,0
2010-04-05,27.856,27.864,27.606,27.75,157911,0
2010-04-06,27.691,28.111,27.606,28.064,196162,0
2010-04-07,27.902,27.94,27.461,27.778,204545,0
2010-04-08,27.836,28.235,27.797,28.158,222432,0
2010-04-09,28.275,29.077,28.216,28.647,331030,0
2010-04-12,28.685,29.611,28.551,29.601,590485,0
2010-04-13,29.601,29.926,29.278,29.639,418447,0
2010-04-14,29.629,29.936,29.353,29.437,199721,0
2010-04-15,29.238,30.164,29.067,30.041,305152,0
2010-04-16,29.955,30.192,28.561,28.6,352500,0
2010-04-19,28.581,29.37,28.177,28.905,413018,0
2010-04-20,29.2,29.42,28.856,29.297,153268,0
2010-04-21,29.486,29.706,29.115,29.629,238741,0
2010-04-22,29.41,29.869,29.125,29.823,204212,0
2010-04-23,29.463,29.867,28.929,29.713,189427,0
2010-04-26,29.706,30.784,29.107,30.433,285733,0
2010-04-27,30.26,30.633,30.154,30.319,255418,0
2010-04-28,30.396,30.489,30.106,30.386,285531,0
2010-04-29,30.406,30.803,30.406,30.642,152793,0
2010-04-30,30.557,30.861,30.319,30.424,249852,0
2010-05-03,30.396,30.968,30.221,30.89,285973,0
2010-05-04,30.69,30.765,30.078,30.633,317343,0
2010-05-05,30.182,30.442,29.23,29.361,384239,0
2010-05-06,29.012,29.38,26.794,27.893,411047,0
2010-05-07,27.359,27.807,26.518,26.661,575320,0
2010-05-10,27.291,28.419,27.291,28.361,385619,0
2010-05-11,27.96,29.077,27.883,28.6,274111,0
2010-05-12,28.647,29.888,28.647,29.601,436296,0
2010-05-13,29.012,29.592,29.012,29.314,279648,0
2010-05-14,28.953,29.03,28.035,28.619,451094,0
2010-05-17,28.457,29.248,28.255,29.107,280865,0
2010-05-18,29.135,29.4,27.998,28.054,344056,0
2010-05-19,27.74,28.101,27.215,27.721,329114,0
2010-05-20,27.119,27.225,25.782,25.839,445536,0
2010-05-21,25.352,26.088,24.953,25.955,480222,0
2010-05-24,25.752,26.794,25.752,25.925,431344,0
2010-05-25,25.208,25.782,24.99,25.515,481902,0
2010-05-26,25.839,26.651,25.695,25.886,330761,0
2010-05-27,26.431,27.225,26.164,27.215,386667,0
2010-05-28,27.08,27.673,27.08,27.205,246652,0
2010-06-01,26.937,27.31,26.259,26.269,284506,0
2010-06-02,26.317,26.555,25.695,26.278,259606,0
2010-06-03,26.259,27.005,26.068,26.775,306223,0
2010-06-04,25.975,26.785,25.925,26.002,351950,0
2010-06-07,25.752,26.136,25.324,25.352,279937,0
2010-06-08,25.277,25.935,25.237,25.83,265429,0
2010-06-09,25.896,26.967,25.896,26.222,459666,0
2010-06-10,26.755,27.147,26.288,26.814,268685,0
2010-06-11,26.641,27.043,26.641,26.918,422908,0
2010-06-14,26.947,27.691,26.947,27.424,384250,0
2010-06-15,27.596,28.485,27.566,28.322,309056,0
2010-06-16,28.025,28.542,27.931,28.447,515692,0
2010-06-17,28.759,28.759,28.025,28.275,224072,0
2010-06-18,28.438,28.447,28.187,28.332,199787,0
2010-06-21,28.657,29.002,28.064,28.207,198417,0
2010-06-22,28.235,28.571,27.416,27.452,128908,0
2010-06-23,27.452,27.721,27.128,27.396,272821,0
2010-06-24,27.349,27.931,26.977,27.07,236879,0
2010-06-25,27.119,27.461,26.852,27.128,281969,0
2010-06-28,27.195,27.769,27.051,27.434,151548,0
2010-06-29,26.918,27.109,26.509,26.745,389164,0
2010-06-30,26.64,27.935,26.62,27.013,293984,0
2010-07-01,26.775,27.32,26.288,26.89,418341,0
2010-07-02,27.07,27.883,26.927,27.32,229493,0
2010-07-06,27.635,27.856,26.518,26.967,261621,0
2010-07-07,26.977,27.654,26.977,27.518,221273,0
2010-07-08,27.94,28.081,27.34,27.606,234511,0
2010-07-09,27.34,27.778,26.908,27.681,418579,0
2010-07-12,27.691,27.74,27.243,27.596,191594,0
2010-07-13,27.788,27.979,27.31,27.547,187175,0
2010-07-14,27.32,27.681,27.128,27.31,125558,0
2010-07-15,27.157,27.253,26.489,26.852,246834,0
2010-07-16,26.545,26.755,26.327,26.412,206966,0
2010-07-19,26.489,26.489,25.715,26.337,184536,0
2010-07-20,26.048,26.862,26.048,26.842,99823,0
2010-07-21,26.899,27.282,26.249,26.382,122197,0
2010-07-22,26.612,27.359,26.612,27.282,319442,0
2010-07-23,27.282,27.49,26.967,27.368,163558,0
2010-07-26,27.557,27.807,27.452,27.721,101889,0
2010-07-27,27.912,27.931,27.452,27.797,83687,0
2010-07-28,27.797,27.827,27.137,27.34,114595,0
2010-07-29,27.576,27.654,26.518,26.661,138855,0
2010-07-30,26.372,26.621,26.372,26.565,220688,0
2010-08-02,27.043,27.788,27.043,27.51,125122,0
2010-08-03,27.3,27.528,26.88,26.987,114280,0
2010-08-04,27.1,27.625,26.842,27.442,246376,0
2010-08-05,27.416,27.434,26.259,27.262,352597,0
2010-08-06,26.89,27.807,26.89,27.711,210903,0
2010-08-09,27.635,27.797,27.253,27.442,146429,0
2010-08-10,27.07,27.233,26.727,26.957,126568,0
2010-08-11,26.603,26.631,25.496,25.554,211643,0
2010-08-12,25.306,25.629,25.083,25.39,258702,0
2010-08-13,25.267,26.297,25.247,25.857,144783,0
2010-08-16,25.886,26.116,25.554,25.782,106123,0
2010-08-17,25.975,26.259,25.772,26.048,170983,0
2010-08-18,26.03,26.04,25.324,25.839,356945,0
2010-08-19,25.659,25.772,25.093,25.237,202827,0
2010-08-20,25.044,25.151,24.732,24.953,104472,0
2010-08-23,24.953,25.505,24.828,25.333,157819,0
2010-08-24,25.141,25.171,24.732,25.026,117732,0
2010-08-25,24.78,25.782,24.636,25.667,152619,0
2010-08-26,25.811,26.222,25.705,25.733,245915,0
2010-08-27,25.965,26.671,25.667,26.612,181698,0
2010-08-30,26.804,26.862,26.155,26.155,120856,0
2010-08-31,26.103,26.497,25.882,26.314,114127,0
2010-09-01,26.736,27.175,26.509,27.1,295972,0
2010-09-02,27.128,27.406,26.908,27.378,221531,0
2010-09-03,27.566,27.797,27.061,27.416,121246,0
2010-09-07,27.272,27.349,26.814,26.871,143785,0
2010-09-08,26.871,27.175,26.785,27.109,194205,0
2010-09-09,27.406,27.75,27.406,27.538,124856,0
2010-09-10,27.586,27.644,27.378,27.424,74301,0
2010-09-13,27.615,27.615,27.243,27.547,123044,0
2010-09-14,27.5,28.044,27.043,27.883,183153,0
2010-09-15,27.76,27.836,27.424,27.807,121208,0
2010-09-16,27.788,28.177,27.576,27.912,243305,0
2010-09-17,28.13,28.187,27.471,27.797,161427,0
2010-09-20,27.778,28.12,27.5,28.12,125736,0
2010-09-21,27.827,28.245,27.424,27.864,306303,0
2010-09-22,27.681,28.064,27.442,27.778,116758,0
2010-09-23,27.586,27.873,27.378,27.75,108222,0
2010-09-24,27.97,28.111,27.701,28.101,189382,0
2010-09-27,27.988,28.044,27.596,27.691,182564,0
2010-09-28,27.769,27.912,27.243,27.827,105940,0
2010-09-29,27.75,27.979,27.378,27.846,206826,0
2010-09-30,28.001,28.114,27.578,27.858,183072,0
2010-10-01,28.044,28.38,27.96,28.38,132301,0
2010-10-04,28.216,28.41,28.064,28.284,106788,0
2010-10-05,28.41,28.741,28.342,28.657,138675,0
2010-10-06,28.581,28.741,28.38,28.581,112842,0
2010-10-07,28.581,28.638,28.312,28.361,62574,0
2010-10-08,28.476,28.836,28.332,28.722,103432,0
2010-10-11,28.693,28.973,28.591,28.722,127634,0
2010-10-12,28.503,28.638,28.226,28.503,86888,0
2010-10-13,28.591,28.685,28.39,28.619,108874,0
2010-10-14,28.523,28.759,28.017,28.207,139005,0
2010-10-15,28.167,28.342,27.788,27.807,140515,0
2010-10-18,27.817,28.149,27.721,28.008,88776,0
2010-10-19,27.576,27.807,27.359,27.471,141335,0
2010-10-20,27.481,27.97,27.396,27.673,98744,0
2010-10-21,27.349,27.576,27.023,27.291,129002,0
2010-10-22,27.31,27.481,27.109,27.32,57873,0
2010-10-25,27.471,27.797,27.434,27.452,91309,0
2010-10-26,27.157,27.471,27.128,27.137,81653,0
2010-10-27,26.908,27.07,26.612,27.061,68871,0
2010-10-28,27.109,27.233,26.908,27.061,48646,0
2010-10-29,27.018,27.385,26.922,27.221,62785,0
2010-11-01,27.396,27.406,26.641,26.833,169529,0
2010-11-02,26.918,26.987,26.612,26.804,140286,0
2010-11-03,26.785,27.147,26.736,26.918,67210,0
2010-11-04,27.147,27.3,26.593,26.918,144972,0
2010-11-05,27.023,27.157,26.481,26.957,170860,0
2010-11-08,26.745,26.745,26.183,26.239,195357,0
2010-11-09,26.249,26.471,25.886,25.915,307010,0
2010-11-10,26.002,26.203,25.733,26.193,149901,0
2010-11-11,26.002,26.107,25.866,26.068,84857,0
2010-11-12,25.975,25.993,25.574,25.602,98643,0
2010-11-15,25.535,25.896,25.352,25.685,99451,0
2010-11-16,25.675,25.82,25.535,25.762,197162,0
2010-11-17,25.724,26.04,25.602,25.792,108942,0
2010-11-18,26.021,26.536,25.915,26.363,85507,0
2010-11-19,26.249,26.382,25.886,26.297,87691,0
2010-11-22,26.058,26.382,25.685,25.866,127765,0
2010-11-23,25.639,26.021,25.419,25.839,81740,0
2010-11-24,25.925,26.107,25.715,26.002,65474,0
2010-11-26,26.012,26.183,25.792,25.801,88761,0
2010-11-29,25.733,25.82,25.468,25.629,164462,0
2010-11-30,25.471,25.624,25.383,25.596,123014,0
2010-12-01,25.945,26.107,25.574,25.667,174494,0
2010-12-02,25.782,26.098,25.554,26.058,76960,0
2010-12-03,25.975,26.183,25.724,26.146,95551,0
2010-12-06,25.975,26.545,25.82,26.431,142258,0
2010-12-07,26.574,27.09,26.489,26.555,109940,0
2010-12-08,26.555,26.745,26.297,26.574,89545,0
2010-12-09,26.719,26.927,26.612,26.908,90265,0
2010-12-10,26.88,27.167,26.794,27.119,151393,0
2010-12-13,27.175,27.215,26.755,26.804,121596,0
2010-12-14,26.794,27.128,26.794,27.08,81232,0
2010-12-15,26.899,27.215,26.775,26.862,100196,0
2010-12-16,26.862,27.206,26.862,27.014,100580,0
2010-12-17,27.013,27.452,27.013,27.349,142257,0
2010-12-20,27.434,27.566,27.33,27.452,95859,0
2010-12-21,27.625,27.625,27.32,27.452,58055,0
2010-12-22,27.547,28.265,27.547,28.167,99106,0
2010-12-23,28.167,28.265,27.625,28.167,96309,0
2010-12-27,28.072,28.167,27.979,28.167,36702,0
2010-12-28,28.139,28.158,27.988,28.064,52466,0
2010-12-29,28.115,28.453,27.983,28.25,81195,0
2010-12-30,28.202,28.288,27.905,28.153,133038,0
2010-12-31,28.074,28.394,28.036,28.248,61859,0
2011-01-03,28.457,28.476,28.008,28.139,116665,0
2011-01-04,28.158,28.177,27.807,28.081,111974,0
2011-01-05,27.922,28.523,27.902,28.494,110971,0
2011-01-06,28.38,28.494,28.081,28.41,107234,0
2011-01-07,28.457,28.609,28.158,28.533,126933,0
2011-01-10,28.4,28.6,28.158,28.352,77636,0
2011-01-11,28.41,28.856,28.312,28.806,237029,0
2011-01-12,29.125,29.572,29.048,29.506,232151,0
2011-01-13,29.62,29.735,29.288,29.555,170069,0
2011-01-14,29.437,29.716,29.361,29.706,98612,0
2011-01-18,29.601,29.794,29.516,29.775,85507,0
2011-01-19,29.742,29.811,29.226,29.284,95768,0
2011-01-20,29.268,29.353,28.816,28.895,134601,0
2011-01-21,29.048,29.4,28.953,29.153,127218,0
2011-01-24,29.107,29.536,29.022,29.4,168252,0
2011-01-25,29.278,29.42,29.19,29.361,65095,0
2011-01-26,29.437,29.467,29.107,29.288,151322,0
2011-01-27,29.135,29.823,29.135,29.745,128313,0
2011-01-28,29.785,29.785,29.496,29.582,114765,0
2011-01-31,29.698,29.748,29.37,29.37,119702,0
2011-02-01,29.506,29.823,29.38,29.775,126987,0
2011-02-02,29.649,29.726,29.334,29.41,104727,0
2011-02-03,29.34,29.35,28.763,29.121,139637,0
2011-02-04,29.153,29.153,28.732,29.012,81044,0
2011-02-07,29.012,29.248,29.012,29.087,195190,0
2011-02-08,29.039,29.077,28.856,28.953,92054,0
2011-02-09,29.012,29.012,28.081,28.187,164707,0
2011-02-10,28.048,28.171,27.924,27.972,142573,0
2011-02-11,27.988,28.13,27.95,27.998,66938,0
2011-02-14,28.054,28.628,27.873,28.457,143311,0
2011-02-15,28.342,28.503,28.054,28.054,108821,0
2011-02-16,28.158,28.187,27.883,27.893,105972,0
2011-02-18,27.38,27.693,27.38,27.627,194163,0
2011-02-22,27.452,27.5,26.509,26.689,233685,0
2011-02-23,26.278,26.736,24.024,24.024,612915,0
2011-02-24,23.871,23.881,22.315,22.927,1572304,0
2011-02-25,22.919,23.753,22.755,23.723,322628,0
2011-02-28,23.849,24.138,23.612,23.917,356183,0
2011-03-01,23.836,24.144,23.196,23.435,349903,0
2011-03-02,23.337,23.474,23.044,23.337,273105,0
2011-03-03,23.406,23.542,23.225,23.425,161632,0
2011-03-04,23.406,23.415,22.773,23.205,141236,0
2011-03-07,23.196,23.347,22.576,22.736,257227,0
2011-03-08,22.861,23.053,22.633,22.773,282388,0
2011-03-09,22.717,22.803,22.344,22.519,548449,0
2011-03-10,22.51,22.51,22.067,22.19,296662,0
2011-03-11,22.22,22.402,22.037,22.268,181122,0
2011-03-14,22.307,22.891,22.067,22.717,354642,0
2011-03-15,22.19,23.609,22.096,23.225,347016,0
2011-03-16,23.397,24.212,23.215,23.56,482939,0
2011-03-17,23.974,24.049,23.447,23.784,251329,0
2011-03-18,24.055,24.095,23.648,23.818,198605,0
2011-03-21,23.942,24.337,23.513,23.551,159935,0
2011-03-22,23.628,23.999,23.533,23.942,140954,0
2011-03-23,23.952,24.154,23.503,24.037,151448,0
2011-03-24,24.095,24.232,23.865,23.971,152665,0
2011-03-25,24.105,24.174,23.743,23.885,186478,0
2011-03-28,23.922,24.075,23.513,23.513,141194,0
2011-03-29,23.666,23.999,23.542,23.855,165041,0
2011-03-30,23.961,24.642,23.59,24.545,417068,0
2011-03-31,24.566,24.645,24.077,24.243,132771,0
2011-04-01,24.318,24.535,24.085,24.366,77961,0
2011-04-04,24.174,24.554,24.075,24.525,128000,0
2011-04-05,24.54,24.81,24.434,24.49,165573,0
2011-04-06,24.622,25.012,24.448,24.996,176527,0
2011-04-07,25.177,25.294,24.931,25.003,199958,0
2011-04-08,25.071,25.147,24.642,24.786,121603,0
2011-04-11,24.786,24.786,24.429,24.554,104760,0
2011-04-12,24.5,24.5,23.698,23.716,236092,0
2011-04-13,23.999,24.592,23.922,23.999,226218,0
2011-04-14,23.971,24.242,23.762,24.037,149062,0
2011-04-15,24.174,24.563,24.075,24.279,128397,0
2011-04-18,24.134,24.476,23.952,24.467,95758,0
2011-04-19,24.422,24.486,23.367,23.474,264177,0
2011-04-20,23.743,24.105,23.6,23.753,143062,0
2011-04-21,23.865,24.212,23.771,24.183,74654,0
2011-04-25,24.174,24.212,23.8,23.942,77931,0
2011-04-26,23.964,24.148,23.849,24.013,103784,0
2011-04-27,24.085,24.164,23.836,24.105,60182,0
2011-04-28,24.144,24.144,23.657,23.733,153950,0
2011-04-29,23.923,23.962,23.666,23.828,121827,0
2011-05-02,23.771,23.855,23.618,23.828,117393,0
2011-05-03,23.716,23.821,23.085,23.246,147395,0
2011-05-04,23.035,23.359,22.634,23.143,242713,0
2011-05-05,22.94,23.095,20.743,21.226,548999,0
2011-05-06,21.435,21.878,21.196,21.83,327248,0
2011-05-09,21.635,22.152,21.473,21.663,363574,0
2011-05-10,21.653,22.037,21.569,21.952,170393,0
2011-05-11,21.99,21.998,20.85,21.157,413447,0
2011-05-12,21.147,22.441,21.147,22.393,348933,0
2011-05-13,22.538,22.568,21.8,21.981,147470,0
2011-05-16,22.21,22.901,22.027,22.316,325603,0
2011-05-17,22.2,22.528,22.125,22.345,300882,0
2011-05-18,22.326,22.642,22.19,22.307,211498,0
2011-05-19,22.491,22.766,22.018,22.568,244892,0
2011-05-20,22.511,22.52,22.143,22.269,113585,0
2011-05-23,22.018,22.133,21.55,21.683,155248,0
2011-05-24,21.761,21.78,21.206,21.386,209742,0
2011-05-25,21.302,21.606,21.265,21.425,171342,0
2011-05-26,21.31,21.31,20.993,21.127,226231,0
2011-05-27,21.265,21.265,21.013,21.07,220724,0
2011-05-31,21.275,21.406,20.849,21.099,503661,0
2011-06-01,21.032,21.137,20.438,20.507,162475,0
2011-06-02,20.438,21.09,20.419,20.696,196173,0
2011-06-03,20.438,20.564,20.1,20.159,115536,0
2011-06-06,20.12,20.574,19.873,19.883,159805,0
2011-06-07,19.997,20.006,19.689,19.749,165494,0
2011-06-08,20.006,20.409,20.006,20.082,526032,0
2011-06-09,20.4,22.269,20.39,21.606,698664,0
2011-06-10,21.761,21.83,20.974,21.099,461802,0
2011-06-13,21.09,21.349,20.983,21.08,266124,0
2011-06-14,21.274,21.771,21.09,21.741,275496,0
2011-06-15,21.673,22.355,21.443,21.463,251265,0
2011-06-16,21.465,21.822,21.396,21.665,124777,0
2011-06-17,21.83,21.83,21.453,21.54,216832,0
2011-06-20,21.405,21.625,21.405,21.615,135262,0
2011-06-21,21.702,22.172,21.55,21.771,150892,0
2011-06-22,21.712,22.172,21.683,21.741,180985,0
2011-06-23,21.482,21.577,21.09,21.339,210582,0
2011-06-24,21.302,21.302,20.792,20.917,1647288,0
2011-06-27,20.993,21.08,20.668,20.734,190109,0
2011-06-28,20.715,21.07,20.715,20.993,178357,0
2011-06-29,21.09,21.54,20.831,21.33,239171,0
2011-06-30,21.416,21.416,21.07,21.099,132828,0
2011-07-01,21.127,21.712,21.022,21.692,153450,0
2011-07-05,21.771,21.771,21.302,21.425,239342,0
2011-07-06,21.387,21.655,21.108,21.532,197618,0
2011-07-07,21.714,21.812,21.474,21.685,211478,0
2011-07-08,21.685,21.965,21.578,21.955,141832,0
2011-07-11,21.643,21.712,21.09,21.206,160892,0
2011-07-12,21.08,21.455,21.08,21.138,160522,0
2011-07-13,21.177,21.177,20.38,20.821,303315,0
2011-07-14,20.821,20.821,20.332,20.342,133689,0
2011-07-15,20.438,21.07,20.438,21.003,162085,0
2011-07-18,20.927,21.003,20.409,20.487,94201,0
2011-07-19,20.676,20.772,20.447,20.772,84492,0
2011-07-20,20.792,20.993,20.763,20.917,113759,0
2011-07-21,20.946,21.09,20.792,21.003,122685,0
2011-07-22,21.052,21.052,20.638,20.734,109953,0
2011-07-25,20.487,20.993,20.467,20.867,113041,0
2011-07-26,20.841,20.907,20.437,20.544,126759,0
2011-07-27,20.487,20.612,20.323,20.342,132601,0
2011-07-28,20.263,20.35,20.042,20.108,123130,0
2011-07-29,19.832,20.273,19.716,19.995,122739,0
2011-08-01,20.274,20.37,19.44,19.739,146954,0
2011-08-02,19.776,19.832,19.052,19.061,202919,0
2011-08-03,19.066,19.213,18.56,18.732,330353,0
2011-08-04,18.88,19.94,17.64,17.718,489925,0
2011-08-05,18.092,18.408,16.035,16.257,678200,0
2011-08-08,14.834,16.326,14.718,14.737,633076,0
2011-08-09,14.99,16.132,14.652,16.103,516508,0
2011-08-10,15.843,16.594,15.633,15.712,420758,0
2011-08-11,15.902,16.996,15.824,16.699,271105,0
2011-08-12,17.025,17.065,16.556,16.699,236417,0
2011-08-15,16.737,17.428,16.737,17.408,168258,0
2011-08-16,17.163,17.257,16.862,17.074,197312,0
2011-08-17,17.163,17.408,16.709,16.853,124115,0
2011-08-18,16.354,16.479,15.92,16.123,243678,0
2011-08-19,15.853,16.276,15.508,15.547,246723,0
2011-08-22,15.996,16.035,15.191,15.208,221544,0
2011-08-23,15.227,15.4,14.942,15.173,427949,0
2011-08-24,15.144,15.787,15.07,15.758,279765,0
2011-08-25,15.843,15.843,15.097,15.163,241876,0
2011-08-26,15,15.557,14.795,15.498,135414,0
2011-08-29,15.806,16.113,15.712,16.044,125352,0
2011-08-30,15.873,15.976,15.683,15.729,115362,0
2011-08-31,15.863,16.518,15.863,16.296,275900,0
2011-09-01,16.238,16.469,15.43,15.479,146089,0
2011-09-02,15.227,15.314,15.06,15.087,118554,0
2011-09-06,14.634,14.756,14.395,14.565,209525,0
2011-09-07,14.756,15.115,14.747,15.06,183776,0
2011-09-08,15,15.087,14.5,14.565,165666,0
2011-09-09,14.424,14.52,13.979,14.2,234278,0
2011-09-12,13.94,14.21,13.577,14.095,436862,0
2011-09-13,14.143,14.805,14.085,14.765,251903,0
2011-09-14,14.805,14.98,14.462,14.834,143247,0
2011-09-15,14.961,15.39,14.756,15.246,131995,0
2011-09-16,15.227,15.333,14.923,15.294,266114,0
2011-09-19,15.01,15.02,14.604,14.951,186089,0
2011-09-20,15.01,15.527,14.98,15.284,335740,0
2011-09-21,15.275,15.42,14.424,14.442,220939,0
2011-09-22,14.067,14.2,13.558,13.866,154639,0
2011-09-23,13.798,14.51,13.798,14.424,249366,0
2011-09-26,14.52,15.92,14.52,15.893,389812,0
2011-09-27,16.044,16.967,16.015,16.229,447570,0
2011-09-28,16.191,16.229,15.469,15.488,312690,0
2011-09-29,15.873,16.084,15.567,15.93,232918,0
2011-09-30,15.738,15.93,15.44,15.45,163772,0
2011-10-03,15.294,15.738,14.805,14.834,355582,0
2011-10-04,14.644,16.326,14.375,16.286,450652,0
2011-10-05,16.229,16.536,15.958,16.479,504224,0
2011-10-06,16.4,17.341,16.335,17.249,328389,0
2011-10-07,17.283,17.631,16.941,17.303,652523,0
2011-10-10,17.631,18.381,17.545,18.371,402688,0
2011-10-11,18.149,18.149,17.555,17.997,227181,0
2011-10-12,18.208,18.564,18.149,18.381,276003,0
2011-10-13,18.352,18.408,18.111,18.266,152379,0
2011-10-14,18.497,18.65,18.199,18.342,126291,0
2011-10-17,18.149,18.149,17.833,17.957,192357,0
2011-10-18,18.073,18.775,17.804,18.594,270992,0
2011-10-19,18.604,19.003,18.276,18.399,98915,0
2011-10-20,18.342,18.506,17.535,18.015,134744,0
2011-10-21,18.276,18.427,17.882,18.092,244973,0
2011-10-24,18.332,18.544,17.987,18.417,364603,0
2011-10-25,18.352,18.544,17.823,17.852,190364,0
2011-10-26,18.199,18.237,17.555,17.977,114719,0
2011-10-27,18.487,19.071,18.467,18.918,343021,0
2011-10-28,18.755,18.909,18.389,18.794,140819,0
2011-10-31,18.526,18.564,17.987,18.246,214910,0
2011-11-01,17.379,17.767,17.181,17.575,181108,0
2011-11-02,17.977,18.256,17.738,18.006,107248,0
2011-11-03,18.034,18.313,17.603,18.218,200306,0
2011-11-04,17.91,18.437,17.892,18.352,133810,0
2011-11-07,18.246,18.594,18.082,18.13,184435,0
2011-11-08,18.199,18.737,17.862,18.677,167771,0
2011-11-09,18.227,18.381,17.322,17.379,200809,0
2011-11-10,17.708,17.767,17.221,17.408,158930,0
2011-11-11,17.631,17.997,17.631,17.948,93795,0
2011-11-14,17.679,17.892,17.448,17.833,186836,0
2011-11-15,17.767,18.447,17.767,18.276,262970,0
2011-11-16,18.101,18.842,17.948,18.408,202754,0
2011-11-17,18.399,18.564,17.901,18.063,159745,0
2011-11-18,18.082,18.227,17.862,17.892,78756,0
2011-11-21,17.603,17.669,16.941,17.065,158350,0
2011-11-22,17.025,17.163,16.737,16.959,131633,0
2011-11-23,16.813,16.833,16.257,16.439,146125,0
2011-11-25,16.39,16.69,16.201,16.221,29241,0
2011-11-28,16.813,17.015,16.69,16.996,131019,0
2011-11-29,17.084,17.293,16.775,17.283,185756,0
2011-11-30,18.098,18.253,17.848,18.234,239367,0
2011-12-01,18.14,18.218,16.996,17.025,264880,0
2011-12-02,17.229,17.448,17.055,17.274,115332,0
2011-12-05,17.565,17.843,17.303,17.438,254164,0
2011-12-06,17.478,17.938,17.303,17.785,150869,0
2011-12-07,17.679,17.882,17.458,17.748,93596,0
2011-12-08,17.613,17.613,16.959,17.015,106710,0
2011-12-09,17.084,17.64,17.055,17.555,120288,0
2011-12-12,17.249,17.398,16.65,17.055,119107,0
2011-12-13,17.045,17.36,16.631,16.709,168904,0
2011-12-14,16.479,16.546,15.958,16.025,257055,0
2011-12-15,16.221,16.584,16.113,16.39,222635,0
2011-12-16,16.498,16.556,15.92,16.238,218430,0
2011-12-19,16.276,16.755,16.248,16.64,261096,0
2011-12-20,16.881,17.191,16.709,17.143,222683,0
2011-12-21,17.065,17.487,16.862,17.487,225106,0
2011-12-22,17.631,17.708,17.313,17.516,147331,0
2011-12-23,17.35,17.468,17.201,17.249,98526,0
2011-12-27,17.163,17.758,17.124,17.698,106083,0
2011-12-28,17.698,17.698,17.065,17.181,124227,0
2011-12-29,17.191,17.274,16.803,17.065,249419,0
2011-12-30,16.941,17.398,16.901,17.322,106545,0
2012-01-03,17.758,17.92,17.679,17.689,146318,0
2012-01-04,17.575,17.776,17.526,17.718,71437,0
2012-01-05,17.631,17.823,17.398,17.621,62537,0
2012-01-06,17.584,17.584,17.172,17.201,78442,0
2012-01-09,17.153,17.153,16.871,16.95,143885,0
2012-01-10,17.201,17.36,17.114,17.265,154475,0
2012-01-11,17.257,17.418,17.114,17.163,177375,0
2012-01-12,17.239,17.487,16.996,17.438,138167,0
2012-01-13,17.181,17.221,16.794,17.055,161988,0
2012-01-17,17.239,17.265,16.987,17.153,266170,0
2012-01-18,17.074,17.313,16.967,17.221,273597,0
2012-01-19,17.257,17.322,17.104,17.249,142521,0
2012-01-20,17.211,17.274,16.996,17.191,136545,0
2012-01-23,17.201,17.398,16.794,16.931,158949,0
2012-01-24,16.871,17.005,16.631,16.967,93028,0
2012-01-25,16.911,17.331,16.813,17.229,107159,0
2012-01-26,17.313,17.659,17.163,17.249,225263,0
2012-01-27,17.143,17.239,17.084,17.181,134979,0
2012-01-30,16.996,17.035,16.803,16.833,88124,0
2012-01-31,16.718,16.862,15.45,15.614,355937,0
2012-02-01,15.663,15.853,15.527,15.787,275199,0
2012-02-02,15.824,15.911,15.381,15.614,243179,0
2012-02-03,15.824,16.054,15.604,16.006,192376,0
2012-02-06,15.93,16.123,15.767,16.094,208053,0
2012-02-07,16.044,16.229,15.939,16.162,235285,0
2012-02-08,16.171,16.326,15.958,16.191,137183,0
2012-02-09,16.201,16.498,16.054,16.469,140152,0
2012-02-10,16.211,16.449,16.064,16.439,104359,0
2012-02-13,16.43,16.68,16.41,16.574,140870,0
2012-02-14,16.536,16.784,16.39,16.784,258038,0
2012-02-15,16.728,16.891,16.584,16.699,103755,0
2012-02-16,16.604,17.124,16.536,17.035,104800,0
2012-02-17,17.104,17.239,16.941,17.094,115535,0
2012-02-21,17.239,17.545,17.094,17.428,214214,0
2012-02-22,17.408,17.698,17.313,17.526,289570,0
2012-02-23,17.776,18.677,16.967,18.427,323222,0
2012-02-24,18.276,19.219,18.266,19.161,290680,0
2012-02-27,19.043,19.131,18.794,19.091,192012,0
2012-02-28,19.121,19.17,18.88,19.121,287301,0
2012-02-29,19.218,19.881,19.07,19.445,372592,0
2012-03-01,19.502,19.532,18.964,19.013,186599,0
2012-03-02,19.033,19.071,18.467,18.594,243504,0
2012-03-05,18.594,18.927,18.237,18.86,162924,0
2012-03-06,18.697,18.852,18.65,18.727,166513,0
2012-03-07,18.746,18.88,18.564,18.842,78060,0
2012-03-08,18.936,19.052,18.594,19.003,81409,0
2012-03-09,19.061,19.454,18.936,19.229,101935,0
2012-03-12,19.209,19.209,18.746,18.927,74737,0
2012-03-13,19.023,19.121,18.813,19.111,113739,0
2012-03-14,19.179,19.409,19.111,19.351,138686,0
2012-03-15,19.379,19.446,19.121,19.36,121230,0
2012-03-16,19.512,19.891,19.351,19.716,269677,0
2012-03-19,19.804,20.099,19.804,19.967,235050,0
2012-03-20,19.832,19.949,19.746,19.785,132737,0
2012-03-21,19.814,19.814,19.561,19.648,134388,0
2012-03-22,19.522,19.571,19.37,19.571,114569,0
2012-03-23,19.599,19.716,19.446,19.638,72397,0
2012-03-26,19.832,20.223,19.832,20.051,241351,0
2012-03-27,20.023,20.099,19.949,20.042,161556,0
2012-03-28,20.08,20.213,19.91,20.204,170684,0
2012-03-29,20.051,20.118,19.552,19.94,168391,0
2012-03-30,20.071,20.071,19.36,19.36,266654,0
2012-04-02,19.332,19.522,19.111,19.341,146537,0
2012-04-03,19.322,19.619,19.322,19.437,211182,0
2012-04-04,19.304,19.313,18.783,18.82,153240,0
2012-04-05,18.658,18.743,18.434,18.571,181002,0
2012-04-09,18.332,18.352,17.967,18.082,137025,0
2012-04-10,18.063,18.063,17.408,17.497,193355,0
2012-04-11,17.64,17.728,17.526,17.613,124654,0
2012-04-12,17.631,17.882,17.594,17.748,93074,0
2012-04-13,17.659,17.659,17.283,17.322,97870,0
2012-04-16,17.468,17.613,17.398,17.468,278486,0
2012-04-17,17.627,17.79,17.58,17.684,109329,0
2012-04-18,17.659,17.679,17.438,17.516,99549,0
2012-04-19,17.487,17.659,17.191,17.487,132387,0
2012-04-20,17.669,17.776,17.458,17.526,70427,0
2012-04-23,17.341,17.478,17.104,17.408,172132,0
2012-04-24,17.35,17.565,17.265,17.565,90330,0
2012-04-25,17.862,18.169,17.698,18.043,113196,0
2012-04-26,17.957,18.564,17.928,18.497,138020,0
2012-04-27,18.571,18.868,18.494,18.763,160339,0
2012-04-30,18.804,19.081,18.64,18.993,197304,0
2012-05-01,18.982,19.609,18.868,19.169,195681,0
2012-05-02,19.052,19.141,18.86,18.984,129420,0
2012-05-03,18.925,19.119,18.571,18.658,157227,0
2012-05-04,18.571,18.675,18.012,18.031,127405,0
2012-05-07,17.967,18.303,17.718,18.266,156798,0
2012-05-08,18.12,18.447,17.967,18.417,182392,0
2012-05-09,20.536,21.14,19.765,19.881,674097,0
2012-05-10,20.071,20.341,19.958,20.214,294233,0
2012-05-11,20.139,20.564,20.09,20.487,219974,0
2012-05-14,20.37,21.371,20.37,21.14,275297,0
2012-05-15,21.092,21.22,20.042,20.36,257162,0
2012-05-16,20.36,20.507,19.91,19.94,183311,0
2012-05-17,19.861,20.284,19.841,19.92,186788,0
2012-05-18,19.93,20.042,19.756,19.949,165596,0
2012-05-21,19.967,20.177,19.677,20.099,154755,0
2012-05-22,20.139,20.214,19.726,19.871,148011,0
2012-05-23,19.637,19.91,19.34,19.804,111149,0
2012-05-24,19.832,19.832,19.398,19.746,61421,0
2012-05-25,19.696,19.881,19.418,19.58,60347,0
2012-05-29,19.726,19.814,19.521,19.687,103162,0
2012-05-30,19.57,19.628,19.321,19.358,72402,0
2012-05-31,19.358,19.706,19.159,19.551,234555,0
2012-06-01,19.178,19.398,19.011,19.07,77315,0
2012-06-04,19.099,19.358,19.031,19.304,100739,0
2012-06-05,19.256,19.599,19.198,19.501,57724,0
2012-06-06,19.599,20.312,19.531,20.254,90289,0
2012-06-07,20.497,20.697,19.949,19.995,140990,0
2012-06-08,19.958,20.09,19.706,20.004,56267,0
2012-06-11,20.234,20.234,19.561,19.561,131264,0
2012-06-12,19.599,19.881,19.159,19.851,107253,0
2012-06-13,19.804,19.91,19.551,19.696,91102,0
2012-06-14,19.841,20.4,19.746,20.204,133648,0
2012-06-15,20.224,20.725,19.967,20.669,148961,0
2012-06-18,20.507,20.507,19.34,19.814,265115,0
2012-06-19,19.958,20.177,19.794,20.119,90245,0
2012-06-20,20.09,20.157,19.784,20.139,86739,0
2012-06-21,20.109,20.37,19.851,20.061,162729,0
2012-06-22,20.224,21.005,20.224,20.861,260108,0
2012-06-25,20.507,20.623,20.244,20.428,72262,0
2012-06-26,20.458,20.497,20.149,20.322,75252,0
2012-06-27,20.39,20.764,20.167,20.284,156041,0
2012-06-28,20.119,20.234,19.775,20.09,162066,0
2012-06-29,20.526,20.593,20.322,20.593,75853,0
2012-07-02,20.593,20.669,20.244,20.669,206263,0
2012-07-03,20.697,20.697,20.487,20.613,74753,0
2012-07-05,20.603,20.613,20.302,20.37,72953,0
2012-07-06,20.196,20.331,20.023,20.09,70130,0
2012-07-09,19.823,19.823,18.137,18.601,317100,0
2012-07-10,18.62,18.694,17.809,18.107,184071,0
2012-07-11,18.117,18.406,18.088,18.309,115849,0
2012-07-12,18.127,18.552,18.127,18.434,150817,0
2012-07-13,18.474,18.658,18.474,18.542,65111,0
2012-07-16,18.444,18.763,18.299,18.62,152075,0
2012-07-17,18.666,18.811,18.444,18.474,170018,0
2012-07-18,18.504,18.675,18.386,18.474,77736,0
2012-07-19,18.533,18.542,18.156,18.204,84118,0
2012-07-20,18.088,18.253,17.809,17.896,184989,0
2012-07-23,17.714,17.878,17.627,17.684,144484,0
2012-07-24,17.694,17.8,17.196,17.252,115361,0
2012-07-25,17.298,17.403,17.029,17.089,124770,0
2012-07-26,17.354,17.463,17.079,17.216,72515,0
2012-07-27,17.354,17.354,16.963,17.308,127035,0
2012-07-30,17.308,17.393,17.225,17.288,118962,0
2012-07-31,17.26,17.493,17.206,17.327,243898,0
2012-08-01,17.284,17.806,16.949,16.949,228750,0
2012-08-02,17.809,19.599,17.327,18.953,329658,0
2012-08-03,19.237,19.463,19.031,19.149,222845,0
2012-08-06,19.198,19.561,19.09,19.531,123771,0
2012-08-07,19.58,19.814,19.358,19.428,96010,0
2012-08-08,19.321,19.321,19.001,19.218,83127,0
2012-08-09,19.178,19.408,18.972,19.313,74446,0
2012-08-10,19.237,19.237,18.887,18.943,58065,0
2012-08-13,18.887,18.887,18.394,18.703,80110,0
2012-08-14,18.646,18.877,18.6,18.752,56334,0
2012-08-15,18.683,19.069,18.58,19.049,79432,0
2012-08-16,19.02,19.247,18.762,19.207,55531,0
2012-08-17,19.178,19.492,18.897,19.492,117147,0
2012-08-20,19.453,20.206,19.276,20.12,139146,0
2012-08-21,20.15,20.401,19.892,20.073,92175,0
2012-08-22,20.025,20.169,19.795,19.986,64163,0
2012-08-23,19.912,19.912,19.453,19.599,33310,0
2012-08-24,19.522,19.805,19.369,19.453,65676,0
2012-08-27,19.502,19.57,19.207,19.285,53491,0
2012-08-28,19.217,19.237,18.838,19.207,90771,0
2012-08-29,19.197,19.304,19.129,19.129,56707,0
2012-08-30,19.001,19.001,18.713,18.772,67888,0
2012-08-31,18.887,18.953,18.193,18.317,123719,0
2012-09-04,18.288,18.288,17.836,18.241,81964,0
2012-09-05,18.261,18.433,18.037,18.114,70024,0
2012-09-06,18.173,18.404,18.047,18.288,76047,0
2012-09-07,18.366,18.423,18.183,18.241,49103,0
2012-09-10,18.183,18.453,18.144,18.279,58452,0
2012-09-11,18.279,18.492,18.279,18.472,42435,0
2012-09-12,18.482,18.482,18.067,18.279,119347,0
2012-09-13,18.261,18.838,18.261,18.819,72909,0
2012-09-14,18.906,18.962,18.54,18.733,70899,0
2012-09-17,18.664,18.674,18.394,18.492,36491,0
2012-09-18,18.384,18.453,18.183,18.261,57134,0
2012-09-19,18.261,18.433,18.212,18.307,62695,0
2012-09-20,18.183,18.433,18.144,18.327,37705,0
2012-09-21,18.531,18.531,18.222,18.433,119753,0
2012-09-24,18.376,18.646,18.251,18.59,62180,0
2012-09-25,18.57,18.782,18.413,18.413,87577,0
2012-09-26,18.404,18.404,17.895,17.931,70154,0
2012-09-27,17.97,18.521,17.875,18.347,132033,0
2012-09-28,18.271,18.271,17.96,18.086,39779,0
2012-10-01,18.163,18.404,17.895,17.923,52318,0
2012-10-02,17.98,17.99,17.633,17.913,70592,0
2012-10-03,17.941,18.183,17.778,17.941,49827,0
2012-10-04,18.019,18.153,17.923,18.124,63411,0
2012-10-05,18.153,18.56,18.057,18.394,37103,0
2012-10-08,18.337,18.482,18.232,18.317,27241,0
2012-10-09,18.317,18.443,18.193,18.433,55205,0
2012-10-10,18.462,18.742,18.347,18.683,33478,0
2012-10-11,18.791,18.933,18.628,18.801,33597,0
2012-10-12,18.762,18.782,18.327,18.376,58396,0
2012-10-15,18.366,19.001,18.366,18.867,34863,0
2012-10-16,18.933,19.149,18.55,18.887,71226,0
2012-10-17,18.897,19.01,18.887,19.001,23993,0
2012-10-18,18.982,19.129,18.782,18.962,52723,0
2012-10-19,18.877,18.877,17.95,18.077,216164,0
2012-10-22,18.047,18.144,17.787,18.037,43642,0
2012-10-23,17.855,18.153,17.721,18.086,47477,0
2012-10-24,18.095,18.222,17.99,18.124,29110,0
2012-10-25,18.261,18.317,17.96,18.114,32067,0
2012-10-26,18.095,18.251,17.941,18.134,43580,0
2012-10-31,18.104,18.482,18.104,18.356,67953,0
2012-11-01,18.347,18.674,18.347,18.664,87083,0
2012-11-02,18.752,18.752,18.222,18.6,72113,0
2012-11-05,18.628,18.723,18.453,18.57,44968,0
2012-11-06,18.531,19.34,18.531,19.304,147790,0
2012-11-07,19.04,19.04,17.566,17.904,276179,0
2012-11-08,18.114,18.144,17.419,17.75,121733,0
2012-11-09,17.651,17.797,17.36,17.499,83343,0
2012-11-12,17.826,17.826,17.399,17.399,101572,0
2012-11-13,17.36,17.623,17.36,17.379,114842,0
2012-11-14,17.36,17.499,16.764,16.861,134947,0
2012-11-15,16.821,16.87,16.36,16.505,115121,0
2012-11-16,16.466,16.534,16.079,16.351,77752,0
2012-11-19,16.505,16.831,16.466,16.831,181128,0
2012-11-20,16.658,16.658,16.089,16.436,197367,0
2012-11-21,16.505,16.602,16.312,16.574,44515,0
2012-11-23,16.61,17.044,16.582,17.014,52337,0
2012-11-26,16.93,17.064,16.648,16.811,83810,0
2012-11-27,16.821,16.996,16.495,16.554,68657,0
2012-11-28,16.427,17.249,16.427,17.249,104346,0
2012-11-29,17.304,17.96,17.304,17.691,112401,0
2012-11-30,17.711,17.816,17.518,17.769,92589,0
2012-12-03,17.855,18.028,17.294,17.459,72201,0
2012-12-04,17.429,17.671,17.304,17.633,43779,0
2012-12-05,17.633,17.895,17.566,17.75,64747,0
2012-12-06,17.721,17.875,17.546,17.721,27353,0
2012-12-07,17.816,17.816,17.518,17.651,37421,0
2012-12-10,17.615,18.232,17.595,18.232,81806,0
2012-12-11,18.502,18.723,17.721,18.656,105546,0
2012-12-12,18.713,19.01,18.664,18.915,133768,0
2012-12-13,18.897,19.109,18.656,19.001,68244,0
2012-12-14,18.924,18.953,18.443,18.55,103753,0
2012-12-17,18.55,19.688,18.482,19.619,282085,0
2012-12-18,19.482,19.902,19.285,19.766,80931,0
2012-12-19,19.852,20.063,19.619,19.648,101450,0
2012-12-20,19.609,19.697,19.169,19.285,116737,0
2012-12-21,18.877,19.227,18.693,19.049,171698,0
2012-12-24,18.972,19.001,18.791,18.943,36102,0
2012-12-26,18.924,19.256,18.801,18.877,61475,0
2012-12-27,18.838,18.933,18.502,18.772,92402,0
2012-12-28,18.59,18.674,18.251,18.511,104385,0
2012-12-31,18.462,18.674,18.288,18.6,106659,0
2013-01-02,19.03,19.512,18.943,19.369,139981,0
2013-01-03,19.359,19.512,19.079,19.159,63066,0
2013-01-04,19.217,19.378,19.079,19.256,25940,0
2013-01-07,19.119,19.119,18.394,18.915,121364,0
2013-01-08,18.906,19.119,18.713,19.099,98268,0
2013-01-09,19.178,19.207,18.609,19.001,92301,0
2013-01-10,19.079,19.285,18.924,19.247,57677,0
2013-01-11,19.276,19.599,19.188,19.57,67620,0
2013-01-14,19.58,19.58,19.129,19.237,57183,0
2013-01-15,19.139,19.285,18.972,19.139,47704,0
2013-01-16,19.049,19.049,18.762,18.857,40025,0
2013-01-17,18.819,19.129,18.54,19.109,83236,0
2013-01-18,19.178,19.178,18.848,19.001,58948,0
2013-01-22,18.972,19.359,18.943,19.359,64724,0
2013-01-23,18.317,19.492,18.114,19.492,200807,0
2013-01-24,19.482,19.58,19.418,19.522,112086,0
2013-01-25,19.589,19.589,19.418,19.522,74199,0
2013-01-28,19.502,20.206,19.428,20.073,82120,0
2013-01-29,20.035,20.518,20.035,20.489,118683,0
2013-01-30,20.47,20.47,20.073,20.295,70564,0
2013-01-31,20.276,20.787,20.276,20.509,115616,0
2013-02-01,20.633,20.728,20.47,20.596,58618,0
2013-02-04,20.431,20.431,19.522,19.522,90480,0
2013-02-05,19.648,19.95,19.628,19.892,54111,0
2013-02-06,19.717,19.922,19.688,19.882,54878,0
2013-02-07,19.852,20.372,19.824,20.276,48851,0
2013-02-08,20.295,20.451,20.101,20.246,60306,0
2013-02-11,20.189,20.189,19.872,19.95,50623,0
2013-02-12,19.95,20.431,19.941,20.314,38244,0
2013-02-13,20.352,20.882,20.324,20.864,80414,0
2013-02-14,20.767,20.806,20.489,20.518,41938,0
2013-02-15,20.616,20.616,20.15,20.226,68093,0
2013-02-19,20.295,21.009,20.256,20.979,76978,0
2013-02-20,20.979,21.385,20.796,20.816,130299,0
2013-02-21,20.767,20.816,20.063,20.189,56743,0
2013-02-22,20.352,20.902,20.324,20.872,58594,0
2013-02-25,20.999,21.164,20.577,20.633,88281,0
2013-02-26,20.738,21.086,20.626,20.902,73197,0
2013-02-27,20.796,20.796,19.03,19.785,208824,0
2013-02-28,19.648,19.862,19.57,19.717,153490,0
2013-03-01,19.58,20.053,19.445,19.986,73726,0
2013-03-04,19.902,19.959,19.872,19.912,85572,0
2013-03-05,20.005,20.206,19.95,20.053,47892,0
2013-03-06,20.169,20.652,20.15,20.362,66710,0
2013-03-07,20.401,20.421,19.996,20.362,62358,0
2013-03-08,20.518,20.518,20.025,20.159,46445,0
2013-03-11,20.15,20.236,19.892,20.15,74252,0
2013-03-12,20.053,20.382,19.931,20.226,77265,0
2013-03-13,20.276,20.276,19.766,19.785,56915,0
2013-03-14,19.902,20.044,19.648,20.015,56679,0
2013-03-15,20.053,20.256,19.912,19.941,143802,0
2013-03-18,19.795,20.063,19.688,19.872,53468,0
2013-03-19,19.922,20.13,19.628,20.101,74880,0
2013-03-20,20.13,20.189,19.862,19.968,79458,0
2013-03-21,19.912,19.968,19.766,19.892,52096,0
2013-03-22,19.941,19.959,19.648,19.707,41873,0
2013-03-25,19.766,20.206,19.766,19.968,53243,0
2013-03-26,20.053,20.14,19.727,19.902,97723,0
2013-03-27,19.737,19.922,19.609,19.805,113525,0
2013-03-28,19.833,20.11,19.688,19.922,88029,0
2013-04-01,19.902,20.025,19.388,19.532,45461,0
2013-04-02,19.638,19.95,19.638,19.815,61414,0
2013-04-03,19.756,19.872,19.099,19.247,178553,0
2013-04-04,19.369,20.063,19.276,19.959,132917,0
2013-04-05,19.609,20.606,19.609,20.479,99510,0
2013-04-08,20.518,20.962,20.179,20.633,108463,0
2013-04-09,20.68,20.7,20.159,20.198,71532,0
2013-04-10,20.256,20.518,20.14,20.333,88071,0
2013-04-11,20.333,20.451,20.063,20.343,86779,0
2013-04-12,20.246,20.816,20.159,20.7,53033,0
2013-04-15,20.518,20.626,19.589,19.658,70958,0
2013-04-16,19.805,19.95,19.502,19.852,77343,0
2013-04-17,19.648,19.648,19.276,19.532,137367,0
2013-04-18,19.502,19.522,19.178,19.331,97921,0
2013-04-19,19.359,19.697,19.04,19.099,253139,0
2013-04-22,19.139,19.552,18.857,19.428,63381,0
2013-04-23,19.35,19.717,19.35,19.668,36417,0
2013-04-24,19.688,20.626,19.688,20.518,84159,0
2013-04-25,20.577,20.854,20.547,20.718,113461,0
2013-04-26,20.69,21.3,20.642,20.989,74930,0
2013-04-29,21.066,21.281,21.066,21.144,40602,0
2013-04-30,21.114,21.144,20.864,20.971,56418,0
2013-05-01,20.882,20.979,20.616,20.633,125126,0
2013-05-02,20.67,21.038,20.626,20.882,64566,0
2013-05-03,21.194,21.318,20.979,21.223,61886,0
2013-05-06,21.114,21.771,21.114,21.713,101348,0
2013-05-07,21.703,21.703,21.433,21.559,58923,0
2013-05-08,21.703,22.658,21.643,22.05,118023,0
2013-05-09,22.136,22.136,21.29,21.683,82229,0
2013-05-10,21.801,22.1,21.663,21.964,65111,0
2013-05-13,21.954,22.388,21.927,22.204,81811,0
2013-05-14,22.165,22.763,22.165,22.705,98810,0
2013-05-15,22.64,23.104,22.497,22.744,115825,0
2013-05-16,22.648,22.648,22.03,22.244,57307,0
2013-05-17,22.311,22.744,22.282,22.735,62699,0
2013-05-20,22.611,22.621,22.155,22.524,72146,0
2013-05-21,22.506,22.658,22.32,22.621,69444,0
2013-05-22,22.621,22.861,21.653,21.89,68381,0
2013-05-23,21.569,22.1,21.5,22.05,46601,0
2013-05-24,21.954,22.175,21.55,21.871,33218,0
2013-05-28,22.194,22.524,22.145,22.477,80372,0
2013-05-29,22.339,22.339,21.723,21.871,68774,0
2013-05-30,21.9,22.05,21.643,21.861,25915,0
2013-05-31,21.719,22.144,21.593,22.007,118708,0
2013-06-03,22.04,22.583,21.713,22.515,112176,0
2013-06-04,22.497,22.592,21.811,21.88,108395,0
2013-06-05,21.871,21.992,21.606,21.831,53181,0
2013-06-06,21.781,22.437,21.723,22.417,83957,0
2013-06-07,22.648,22.648,21.983,22.194,57138,0
2013-06-10,22.388,22.968,22.388,22.87,62229,0
2013-06-11,22.534,23.124,22.447,23.045,77434,0
2013-06-12,23.189,23.266,22.427,22.564,48809,0
2013-06-13,22.524,22.735,21.851,22.554,71347,0
2013-06-14,22.554,22.631,21.936,22.408,62947,0
2013-06-17,22.497,22.735,22.11,22.263,40024,0
2013-06-18,22.282,22.658,22.254,22.601,53026,0
2013-06-19,22.648,22.754,22.119,22.165,57739,0
2013-06-20,21.811,21.954,21.232,21.442,117081,0
2013-06-21,21.52,21.576,21.223,21.308,111206,0
2013-06-24,21.076,21.194,20.479,20.989,118480,0
2013-06-25,21.328,21.9,21.095,21.742,100195,0
2013-06-26,21.983,22.263,21.945,22.08,57205,0
2013-06-27,22.204,22.996,22.204,22.658,127237,0
2013-06-28,22.524,22.899,22.524,22.686,231849,0
2013-07-01,22.928,23.064,22.33,22.437,77237,0
2013-07-02,22.359,22.554,22.04,22.254,72977,0
2013-07-03,22.175,22.524,22.03,22.447,18843,0
2013-07-05,22.763,22.89,22.08,22.696,56574,0
2013-07-08,22.744,23.153,22.744,23.025,41051,0
2013-07-09,23.134,23.341,22.958,23.313,47473,0
2013-07-10,23.283,23.401,23.124,23.303,35969,0
2013-07-11,23.439,24.085,23.189,24.055,78581,0
2013-07-12,23.922,24.095,23.429,23.72,60111,0
2013-07-15,23.71,24.115,23.586,24.055,38914,0
2013-07-16,24.075,24.693,23.931,24.693,69252,0
2013-07-17,24.801,24.85,23.322,23.556,167673,0
2013-07-18,23.682,23.682,23.419,23.538,106600,0
2013-07-19,23.458,23.759,22.842,23.016,98381,0
2013-07-22,23.035,23.246,23.035,23.134,53804,0
2013-07-23,23.153,23.189,22.909,22.986,123400,0
2013-07-24,23.045,23.045,22.408,22.573,74305,0
2013-07-25,22.487,22.861,21.742,22.136,246676,0
2013-07-26,22.09,22.379,21.88,22.155,88319,0
2013-07-29,22.05,22.263,21.9,21.983,36427,0
2013-07-30,22.09,22.165,21.366,21.752,57438,0
2013-07-31,21.752,22.359,21.752,22.214,90666,0
2013-08-01,22.388,22.515,22.204,22.369,61545,0
2013-08-02,22.33,22.437,22.07,22.263,48290,0
2013-08-05,22.165,22.497,21.954,22.33,30939,0
2013-08-06,22.254,22.282,22.08,22.204,76475,0
2013-08-07,22.292,24.83,22.282,22.477,269872,0
2013-08-08,22.487,23.361,22.09,23.218,119822,0
2013-08-09,23.199,23.391,22.978,23.104,117951,0
2013-08-12,22.928,23.293,22.792,23.246,68007,0
2013-08-13,23.162,24.174,23.153,23.779,118290,0
2013-08-14,23.825,23.951,23.576,23.692,156301,0
2013-08-15,23.37,23.72,23.161,23.644,185726,0
2013-08-16,23.508,23.769,23.38,23.672,59278,0
2013-08-19,23.644,23.789,23.528,23.759,227306,0
2013-08-20,23.682,24.037,23.672,23.97,56888,0
2013-08-21,23.873,24.618,23.873,24.204,124293,0
2013-08-22,24.33,24.49,24.234,24.387,93303,0
2013-08-23,24.397,24.442,24.076,24.442,100988,0
2013-08-26,24.442,24.49,24.302,24.423,87253,0
2013-08-27,24.204,24.359,23.97,24.184,84871,0
2013-08-28,24.184,25.168,24.095,24.949,209270,0
2013-08-29,24.93,24.93,24.378,24.568,121188,0
2013-08-30,24.48,24.588,23.798,24.224,158419,0
2013-09-03,24.452,24.598,24.253,24.54,107837,0
2013-09-04,24.49,24.967,24.311,24.949,172797,0
2013-09-05,24.9,25.168,24.842,25.012,87389,0
2013-09-06,25.198,25.276,24.578,25.1,72539,0
2013-09-09,24.987,25.623,24.987,25.342,198288,0
2013-09-10,25.411,25.826,25.296,25.767,86003,0
2013-09-11,25.767,25.981,25.488,25.595,180141,0
2013-09-12,25.661,25.943,25.498,25.605,89073,0
2013-09-13,25.689,25.913,25.517,25.586,67843,0
2013-09-16,25.826,26.067,25.401,25.586,101034,0
2013-09-17,25.557,25.633,25.43,25.586,104832,0
2013-09-18,25.517,26.375,25.42,26.27,65201,0
2013-09-19,26.27,26.752,26.067,26.676,59841,0
2013-09-20,26.821,26.821,26.26,26.279,113998,0
2013-09-23,26.214,26.214,25.728,25.777,130404,0
2013-09-24,25.728,26.001,25.488,25.797,123015,0
2013-09-25,25.747,26.067,25.557,25.826,65955,0
2013-09-26,25.883,26.077,25.547,25.807,115433,0
2013-09-27,25.605,25.913,25.498,25.689,111586,0
2013-09-30,25.381,25.903,25.352,25.863,69829,0
2013-10-01,25.787,26.02,25.699,25.863,42714,0
2013-10-02,25.643,26.087,25.44,25.816,68009,0
2013-10-03,25.689,25.777,25.314,25.557,51148,0
2013-10-04,25.498,25.873,25.391,25.527,155563,0
2013-10-07,25.362,25.43,24.91,25.022,72643,0
2013-10-08,24.949,25.333,24.949,25.129,78671,0
2013-10-09,25.139,25.478,25.119,25.469,88432,0
2013-10-10,25.718,25.972,25.595,25.972,62343,0
2013-10-11,25.816,27.276,25.807,27.006,117096,0
2013-10-14,26.782,26.812,26.348,26.696,82409,0
2013-10-15,26.716,26.772,26.038,26.067,86907,0
2013-10-16,26.164,26.289,25.797,25.991,129516,0
2013-10-17,25.826,26.077,25.43,26.01,91915,0
2013-10-18,26.25,26.485,25.728,26.27,101945,0
2013-10-21,26.339,26.579,26.028,26.047,51075,0
2013-10-22,26.077,26.608,26.077,26.445,70035,0
2013-10-23,26.184,26.415,26.116,26.155,71032,0
2013-10-24,26.164,26.385,26.087,26.27,52245,0
2013-10-25,26.385,26.588,26.02,26.56,58655,0
2013-10-28,26.513,26.54,26.001,26.106,75456,0
2013-10-29,26.231,26.395,25.883,26.106,55657,0
2013-10-30,26.204,26.289,25.314,25.595,70353,0
2013-10-31,25.586,25.67,25.032,25.188,67277,0
2013-11-01,25.139,25.44,24.714,24.939,86830,0
2013-11-04,24.957,25.246,24.832,25.216,89395,0
2013-11-05,25.168,25.352,24.93,25.168,121008,0
2013-11-06,25.041,25.816,24.939,25.797,153389,0
2013-11-07,25.923,26.106,24.91,25.012,98889,0
2013-11-08,24.987,25.972,24.882,25.826,83111,0
2013-11-11,25.737,26.02,25.586,25.689,64684,0
2013-11-12,25.689,25.893,25.198,25.478,80833,0
2013-11-13,25.42,25.45,24.461,25.401,59294,0
2013-11-14,25.46,25.883,25.46,25.623,45781,0
2013-11-15,25.605,25.605,24.872,25.129,50774,0
2013-11-18,25.149,25.441,24.91,25.071,48280,0
2013-11-19,25.003,25.139,24.451,24.617,23731,0
2013-11-20,24.647,24.851,24.338,24.423,64891,0
2013-11-21,24.451,24.851,24.377,24.647,59083,0
2013-11-22,24.647,24.881,24.29,24.763,38434,0
2013-11-25,24.861,24.89,24.441,24.441,36726,0
2013-11-26,24.441,24.587,24.3,24.377,39603,0
2013-11-27,24.368,24.519,24.27,24.358,43743,0
2013-11-29,24.509,24.577,24.213,24.27,25446,0
2013-12-02,24.223,24.587,24.144,24.193,91866,0
2013-12-03,24.193,25.071,24.193,24.851,183371,0
2013-12-04,24.802,25.1,24.479,24.686,82013,0
2013-12-05,24.694,24.89,24.597,24.666,45376,0
2013-12-06,24.957,25.022,24.499,24.9,61845,0
2013-12-09,24.967,24.967,24.657,24.743,54241,0
2013-12-10,24.676,25.09,24.539,24.627,74682,0
2013-12-11,24.666,24.881,24.338,24.694,85957,0
2013-12-12,24.647,25.188,24.529,24.949,80269,0
2013-12-13,25.022,25.216,24.529,25.109,65958,0
2013-12-16,25.168,25.846,24.949,25.719,144635,0
2013-12-17,25.748,26.165,25.411,25.934,63728,0
2013-12-18,25.934,26.215,25.352,26.04,56792,0
2013-12-19,26.049,26.107,25.643,25.904,44897,0
2013-12-20,25.954,26.619,25.954,26.572,128840,0
2013-12-23,26.649,26.863,26.35,26.6,55788,0
2013-12-24,26.649,26.745,26.496,26.649,16995,0
2013-12-26,26.815,27.065,26.726,26.901,50424,0
2013-12-27,27.016,27.016,26.524,26.775,33601,0
2013-12-30,26.61,26.669,26.252,26.368,53612,0
2013-12-31,26.35,26.486,25.874,26.331,54660,0
2014-01-02,26.291,26.516,25.894,26.107,48360,0
2014-01-03,26.107,26.281,25.69,26.021,42709,0
2014-01-06,25.983,26.049,25.518,25.758,95427,0
2014-01-07,23.738,25.934,23.455,25.788,67600,0
2014-01-08,25.778,25.778,25.1,25.461,130306,0
2014-01-09,25.596,25.596,25.09,25.109,70453,0
2014-01-10,25.159,25.266,24.821,24.91,72702,0
2014-01-13,24.812,25.032,24.432,24.723,96105,0
2014-01-14,24.831,24.977,24.753,24.9,65276,0
2014-01-15,24.93,25.256,24.93,25.139,34330,0
2014-01-16,25.061,25.47,24.89,25.236,57576,0
2014-01-17,25.188,25.431,24.987,25.129,21267,0
2014-01-21,25.266,25.352,24.9,25.119,45201,0
2014-01-22,25.246,25.461,24.957,25.198,30561,0
2014-01-23,23.813,24.666,23.748,24.567,104914,0
2014-01-24,24.358,24.358,23.851,24.233,91532,0
2014-01-27,24.223,24.28,23.281,23.485,81942,0
2014-01-28,23.573,23.91,23.177,23.861,91953,0
2014-01-29,23.708,24.104,23.708,23.777,70974,0
2014-01-30,24.007,24.377,23.832,24.26,58973,0
2014-01-31,23.921,24.415,23.708,23.852,73052,0
2014-02-03,23.851,24.3,23.804,24.233,234164,0
2014-02-04,24.348,24.597,23.708,24.309,82574,0
2014-02-05,24.164,24.405,23.958,24.213,90223,0
2014-02-06,24.377,24.377,23.718,24.104,98593,0
2014-02-07,24.124,24.242,23.738,23.795,94036,0
2014-02-10,23.795,23.832,23.708,23.777,36917,0
2014-02-11,23.67,24.007,23.67,23.949,90333,0
2014-02-12,23.968,24.251,23.968,24.084,28308,0
2014-02-13,24.007,24.713,23.929,24.509,42185,0
2014-02-14,24.519,24.967,24.405,24.821,34735,0
2014-02-18,24.871,25.904,24.871,25.894,98108,0
2014-02-19,25.884,25.894,25.129,25.139,43747,0
2014-02-20,25.178,25.719,24.967,25.568,38685,0
2014-02-21,25.68,25.827,25.421,25.577,43556,0
2014-02-24,25.653,25.837,25.489,25.499,41735,0
2014-02-25,25.528,25.577,24.558,24.743,71026,0
2014-02-26,26.03,26.882,25.129,26.447,191416,0
2014-02-27,26.496,26.843,26.223,26.417,88063,0
2014-02-28,26.368,27.084,26.368,26.853,86465,0
2014-03-03,26.726,27.152,26.6,27.074,53582,0
2014-03-04,27.424,28.187,27.424,27.577,115521,0
2014-03-05,27.471,27.851,27.415,27.734,40639,0
2014-03-06,27.87,28.024,27.744,27.908,72861,0
2014-03-07,28.062,28.079,27.675,27.937,38449,0
2014-03-10,27.918,28.177,27.308,27.704,84467,0
2014-03-11,27.724,27.908,27.395,27.538,63762,0
2014-03-12,27.51,28.043,27.376,27.996,46481,0
2014-03-13,28.053,28.335,27.782,28.024,42968,0
2014-03-14,27.937,28.178,27.684,27.812,45282,0
2014-03-17,28.015,28.015,27.754,27.841,40393,0
2014-03-18,27.889,28.741,27.831,28.627,83563,0
2014-03-19,28.692,28.827,28.286,28.519,54470,0
2014-03-20,28.374,28.817,28.12,28.692,55458,0
2014-03-21,28.946,29.178,28.721,28.976,115653,0
2014-03-24,28.996,29.178,28.558,29.053,45228,0
2014-03-25,29.246,29.343,28.797,28.917,58183,0
2014-03-26,29.102,29.102,28.11,28.217,66514,0
2014-03-27,28.158,28.684,28.053,28.443,71954,0
2014-03-28,28.509,29.538,28.472,29.38,101260,0
2014-03-31,29.478,29.478,28.788,29.102,98469,0
2014-04-01,29.024,29.131,28.519,28.627,95425,0
2014-04-02,28.558,29.016,28.433,28.655,60761,0
2014-04-03,28.749,28.986,28.529,28.867,70786,0
2014-04-04,29.092,29.246,28.607,28.946,80503,0
2014-04-07,28.867,28.867,28.257,28.305,55493,0
2014-04-08,28.315,28.413,28.053,28.149,78002,0
2014-04-09,28.149,28.413,27.607,27.889,61009,0
2014-04-10,27.841,28.11,27.229,27.48,80340,0
2014-04-11,27.47,27.518,26.724,26.958,60200,0
2014-04-14,27.239,27.356,26.56,26.899,55397,0
2014-04-15,27.249,27.249,26.259,26.464,56149,0
2014-04-16,26.696,26.716,26.278,26.54,38210,0
2014-04-17,26.493,26.753,26.414,26.598,40073,0
2014-04-21,26.667,27.151,26.394,26.968,37513,0
2014-04-22,26.998,27.054,26.434,26.54,42968,0
2014-04-23,26.513,27.035,26.259,26.627,48922,0
2014-04-24,26.686,26.686,26.298,26.365,34889,0
2014-04-25,26.249,26.347,25.573,25.725,49190,0
2014-04-28,25.754,25.91,25.075,25.475,59151,0
2014-04-29,25.659,25.833,25.484,25.573,58451,0
2014-04-30,25.582,26.036,25.513,25.87,45806,0
2014-05-01,25.804,25.94,25.533,25.9,107064,0
2014-05-02,25.91,26.065,25.367,25.513,46610,0
2014-05-05,24.943,26.182,24.914,25.89,62637,0
2014-05-06,25.842,26.464,25.291,25.804,71707,0
2014-05-07,25.686,25.96,25.357,25.851,49006,0
2014-05-08,25.91,26.182,25.764,25.784,69248,0
2014-05-09,27.724,28.749,26.841,27.937,171245,0
2014-05-12,28.237,28.394,27.656,28.277,189992,0
2014-05-13,28.354,28.354,27.851,27.947,87010,0
2014-05-14,27.889,28.12,27.5,27.637,148214,0
2014-05-15,27.51,27.51,27.161,27.229,77048,0
2014-05-16,27.18,27.441,26.998,27.395,72266,0
2014-05-19,27.451,27.88,27.376,27.656,52885,0
2014-05-20,27.656,27.929,27.131,27.705,117599,0
2014-05-21,27.587,27.656,26.812,27.2,53542,0
2014-05-22,27.2,27.21,26.87,27.063,36651,0
2014-05-23,26.802,27.48,26.802,27.414,39098,0
2014-05-27,27.414,27.813,27.014,27.656,67221,0
2014-05-28,27.685,28.064,27.49,27.948,44404,0
2014-05-29,28.054,28.415,27.948,28.406,92364,0
2014-05-30,28.482,29.009,28.464,28.929,70579,0
2014-06-02,29.036,29.036,28.445,28.55,68763,0
2014-06-03,28.55,28.89,28.239,28.743,79144,0
2014-06-04,28.638,28.85,28.396,28.676,34799,0
2014-06-05,28.743,29.433,28.723,29.337,81285,0
2014-06-06,29.394,29.542,29.134,29.472,85445,0
2014-06-09,29.337,29.365,29.055,29.337,57120,0
2014-06-10,29.142,29.142,28.521,28.82,59192,0
2014-06-11,28.667,29.036,28.531,28.57,38797,0
2014-06-12,28.531,28.531,27.968,28.101,43407,0
2014-06-13,28.209,28.435,27.813,27.987,41922,0
2014-06-16,27.977,28.317,27.773,28.269,63622,0
2014-06-17,28.169,28.386,27.958,28.007,37727,0
2014-06-18,28.054,28.676,28.034,28.657,43720,0
2014-06-19,28.59,28.8,28.199,28.259,50474,0
2014-06-20,28.406,28.609,28.15,28.259,102415,0
2014-06-23,28.307,28.425,27.997,28.169,42507,0
2014-06-24,28.091,28.55,27.765,27.823,54774,0
2014-06-25,27.745,27.793,27.548,27.695,39476,0
2014-06-26,27.656,27.987,27.433,27.919,53648,0
2014-06-27,27.765,28.609,27.765,28.415,236549,0
2014-06-30,28.366,28.473,27.919,28.007,47311,0
2014-07-01,28.016,28.676,27.948,28.511,89631,0
2014-07-02,28.464,28.58,28.15,28.209,47149,0
2014-07-03,28.366,28.366,27.783,27.968,24691,0
2014-07-07,27.968,28.081,27.862,27.919,43086,0
2014-07-08,27.842,27.958,27.024,27.404,71005,0
2014-07-09,27.414,27.705,27.297,27.538,38082,0
2014-07-10,27.161,27.423,26.997,27.317,42665,0
2014-07-11,27.239,27.239,26.548,26.752,49033,0
2014-07-14,26.879,26.967,26.452,26.587,49778,0
2014-07-15,26.646,26.715,26.219,26.529,76145,0
2014-07-16,26.752,27.044,26.666,26.947,72638,0
2014-07-17,26.782,27.063,26.675,26.762,59581,0
2014-07-18,26.705,27.131,26.306,26.987,57826,0
2014-07-21,26.85,27.006,26.646,26.762,31596,0
2014-07-22,26.831,26.937,26.52,26.723,33070,0
2014-07-23,26.607,26.715,26.277,26.306,41795,0
2014-07-24,26.402,26.646,26.043,26.267,87114,0
2014-07-25,26.122,26.122,25.607,25.703,52077,0
2014-07-28,25.703,26.345,25.382,26.142,62645,0
2014-07-29,26.306,26.626,25.781,25.907,26281,0
2014-07-30,26.063,26.063,25.257,25.442,85975,0
2014-07-31,25.257,25.422,25.051,25.051,101882,0
2014-08-01,24.967,24.987,24.702,24.801,57285,0
2014-08-04,24.909,25.208,24.909,25.003,114526,0
2014-08-05,24.967,25.109,24.742,25.003,102988,0
2014-08-06,24.003,24.297,23.459,24.13,307059,0
2014-08-07,24.615,24.781,24.15,24.287,181551,0
2014-08-08,24.248,24.83,24.248,24.781,51168,0
2014-08-11,24.742,25.267,24.742,25.119,42901,0
2014-08-12,24.977,25.169,24.949,25.129,66624,0
2014-08-13,25.189,25.57,25.041,25.422,56437,0
2014-08-14,25.412,25.848,25.412,25.761,49851,0
2014-08-15,26.015,26.443,25.306,25.589,57559,0
2014-08-18,25.801,25.907,25.55,25.858,41488,0
2014-08-19,25.858,26.433,25.858,26.383,58205,0
2014-08-20,26.346,26.463,26.025,26.356,44904,0
2014-08-21,26.337,26.502,26.181,26.453,28875,0
2014-08-22,26.492,26.55,26.238,26.356,32507,0
2014-08-25,26.433,26.599,26.337,26.463,27950,0
2014-08-26,26.423,26.53,26.364,26.483,51574,0
2014-08-27,26.58,26.725,26.383,26.58,104931,0
2014-08-28,26.433,26.618,26.413,26.589,50942,0
2014-08-29,26.57,26.891,26.502,26.794,43174,0
2014-09-02,26.9,27.183,26.668,27.026,64944,0
2014-09-03,27.193,27.252,27.046,27.213,55284,0
2014-09-04,27.3,27.31,27.026,27.183,40843,0
2014-09-05,27.203,27.521,27.154,27.473,51803,0
2014-09-08,27.435,27.521,27.144,27.349,28434,0
2014-09-09,27.252,27.407,27.026,27.3,110864,0
2014-09-10,27.359,27.359,27.026,27.32,45108,0
2014-09-11,27.183,27.503,27.144,27.426,54298,0
2014-09-12,27.473,27.493,27.144,27.349,78837,0
2014-09-15,27.34,27.417,27.066,27.203,51919,0
2014-09-16,27.115,27.3,27.066,27.232,41894,0
2014-09-17,27.223,27.252,26.814,26.909,39323,0
2014-09-18,27.056,27.388,27.026,27.261,49025,0
2014-09-19,27.291,27.444,27.046,27.193,82035,0
2014-09-22,27.046,27.291,26.919,26.999,47380,0
2014-09-23,26.881,27.085,26.307,26.383,38739,0
2014-09-24,26.492,26.492,26.084,26.201,36295,0
2014-09-25,26.074,26.22,25.607,25.683,44315,0
2014-09-26,25.626,25.811,25.55,25.781,39362,0
2014-09-29,25.57,25.848,25.342,25.626,121145,0
2014-09-30,25.5,25.848,25.421,25.57,146647,0
2014-10-01,25.47,25.683,25.421,25.52,67123,0
2014-10-02,25.461,26.337,25.461,26.171,73524,0
2014-10-03,26.413,26.453,26.113,26.277,31363,0
2014-10-06,26.297,26.317,25.791,25.848,43609,0
2014-10-07,25.656,26.015,25.51,25.732,39404,0
2014-10-08,25.683,26.423,25.656,26.364,62288,0
2014-10-09,26.287,26.53,25.306,25.324,33229,0
2014-10-10,25.198,25.781,25.158,25.342,43486,0
2014-10-13,24.819,25.947,24.819,25.53,44892,0
2014-10-14,25.811,26.929,25.683,26.833,107519,0
2014-10-15,26.599,26.687,25.791,26.307,83530,0
2014-10-16,25.937,27.435,25.937,27.036,62561,0
2014-10-17,27.379,27.379,26.909,26.979,46605,0
2014-10-20,26.814,27.349,26.814,27.271,43143,0
2014-10-21,27.435,27.865,27.34,27.817,50720,0
2014-10-22,27.894,27.981,27.33,27.426,29951,0
2014-10-23,27.521,27.827,27.164,27.232,80210,0
2014-10-24,27.31,27.31,26.959,27.144,36007,0
2014-10-27,27.036,27.115,26.717,26.939,37610,0
2014-10-28,26.969,27.183,26.735,27.115,126202,0
2014-10-29,27.291,27.631,26.909,27.252,66560,0
2014-10-30,27.105,27.981,27.105,27.903,57247,0
2014-10-31,27.981,28.234,27.787,28.174,68123,0
2014-11-03,28.154,28.644,27.591,27.787,76563,0
2014-11-04,27.541,27.942,27.463,27.709,37685,0
2014-11-05,27.463,27.894,27.463,27.777,84237,0
2014-11-06,28.174,28.174,27.154,27.473,50744,0
2014-11-07,27.513,27.759,27.503,27.631,120161,0
2014-11-10,27.483,27.777,27.359,27.709,143844,0
2014-11-11,26.277,26.277,24.779,25.266,294473,0
2014-11-12,25.236,26.123,25.002,26.074,153994,0
2014-11-13,26.152,26.433,25.957,26.383,83676,0
2014-11-14,26.423,26.823,26.201,26.658,53334,0
2014-11-17,26.697,27.056,26.618,26.638,87974,0
2014-11-18,26.717,26.881,26.618,26.677,53138,0
2014-11-19,26.687,27.145,26.363,26.56,60468,0
2014-11-20,26.433,27.292,26.363,27.272,74091,0
2014-11-21,27.593,27.603,27.292,27.398,60781,0
2014-11-24,27.301,27.301,26.94,27.106,68620,0
2014-11-25,27.057,27.204,26.92,27.076,88153,0
2014-11-26,27,27.174,26.891,27.145,63518,0
2014-11-28,26.99,27.204,26.658,26.697,31768,0
2014-12-01,26.473,26.473,25.866,25.956,143534,0
2014-12-02,25.906,26.502,25.838,26.453,73550,0
2014-12-03,26.53,26.754,26.326,26.383,83091,0
2014-12-04,26.228,26.54,25.995,26.286,63643,0
2014-12-05,26.247,26.707,26.151,26.247,41210,0
2014-12-08,26.257,26.648,25.886,26.034,66776,0
2014-12-09,25.838,26.383,25.739,26.286,82636,0
2014-12-10,26.16,26.296,25.115,25.273,58213,0
2014-12-11,25.322,26.326,25.322,26.21,71280,0
2014-12-12,26.073,26.55,25.975,26.257,69880,0
2014-12-15,26.453,26.453,25.409,25.615,87513,0
2014-12-16,25.488,26.228,25.35,25.681,64463,0
2014-12-17,25.759,26.9,25.711,26.823,123008,0
2014-12-18,27.017,27.253,26.463,27.017,130846,0
2014-12-19,27.009,27.253,26.95,27,110415,0
2014-12-22,26.97,27.017,26.373,26.744,77781,0
2014-12-23,26.891,27,26.717,26.852,55657,0
2014-12-24,26.823,27.009,26.717,26.804,33374,0
2014-12-26,26.92,27.292,26.833,26.99,39955,0
2014-12-29,26.833,27.253,26.833,27.017,123779,0
2014-12-30,27.009,27.009,26.707,26.804,90796,0
2014-12-31,26.872,26.872,26.483,26.502,54042,0
2015-01-02,26.668,26.784,26.277,26.744,102154,0
2015-01-05,26.668,26.668,25.72,25.896,59048,0
2015-01-06,26.014,26.336,25.439,25.538,72313,0
2015-01-07,25.759,25.896,25.263,25.654,42206,0
2015-01-08,25.866,26.004,25.809,25.916,37528,0
2015-01-09,25.886,25.886,25.459,25.701,36617,0
2015-01-12,25.818,26.2,25.596,26.142,68597,0
2015-01-13,26.336,26.872,26.2,26.764,68815,0
2015-01-14,26.473,26.707,26.355,26.589,42148,0
2015-01-15,26.618,26.891,26.336,26.463,55691,0
2015-01-16,26.638,26.794,26.423,26.56,52402,0
2015-01-20,26.56,26.56,26.014,26.063,118734,0
2015-01-21,26.043,26.112,25.662,25.857,108972,0
2015-01-22,25.906,26.024,25.644,25.876,50477,0
2015-01-23,25.876,26.56,25.749,26.393,163788,0
2015-01-26,26.345,27.047,26.073,26.99,120411,0
2015-01-27,26.804,26.814,26.609,26.658,68594,0
2015-01-28,26.9,27.145,26.502,26.58,82859,0
2015-01-29,26.668,26.98,26.483,26.94,69180,0
2015-01-30,26.677,26.784,26.014,26.083,70812,0
2015-02-02,26.18,26.658,25.809,26.17,65995,0
2015-02-03,26.363,26.804,25.896,26.707,106744,0
2015-02-04,26.628,26.91,26.463,26.521,72155,0
2015-02-05,26.677,27.398,26.648,27.262,118114,0
2015-02-06,27.253,27.389,26.638,26.744,103620,0
2015-02-09,27.974,29.885,27.925,29.563,512260,0
2015-02-10,29.953,31.298,29.885,30.938,690242,0
2015-02-11,30.147,30.548,29.357,29.582,858697,0
2015-02-12,29.31,29.739,28.771,29.349,2480882,0
2015-02-13,29.425,29.739,28.88,29.661,218154,0
2015-02-17,29.779,29.963,29.444,29.621,363373,0
2015-02-18,29.631,30.03,29.261,29.779,316764,0
2015-02-19,30.05,31.932,30.05,31.192,791750,0
2015-02-20,31.192,31.212,30.46,31.065,195382,0
2015-02-23,30.596,30.665,30.069,30.558,175353,0
2015-02-24,30.499,31.192,30.383,31.192,168329,0
2015-02-25,31.621,32.049,31.017,31.805,288573,0
2015-02-26,32.01,34.166,31.982,34.127,343738,0
2015-02-27,33.259,33.463,32.722,33.249,504894,0
2015-03-02,33.15,33.15,32.333,32.635,232814,0
2015-03-03,32.353,32.575,31.883,32.373,194456,0
2015-03-04,31.844,32.722,31.795,32.477,165637,0
2015-03-05,32.477,33.052,32.373,32.879,174868,0
2015-03-06,32.635,32.869,31.982,32.244,199481,0
2015-03-09,32.907,34.556,32.82,34.319,476703,0
2015-03-10,33.961,34.021,33.09,33.444,234966,0
2015-03-11,34.194,34.242,33.619,34.031,248197,0
2015-03-12,34.37,36.384,34.36,36.14,494335,0
2015-03-13,36.16,36.16,35.073,35.621,228389,0
2015-03-16,35.082,35.865,34.888,35.807,243944,0
2015-03-17,35.719,36.824,35.437,36.628,282724,0
2015-03-18,36.179,37.019,35.407,36.499,319871,0
2015-03-19,36.481,37.303,36.481,36.991,337469,0
2015-03-20,37.283,38.241,36.628,37.067,1298204,0
2015-03-23,37.059,37.352,36.727,36.785,299199,0
2015-03-24,36.824,37.234,36.207,37.126,183982,0
2015-03-25,37.134,37.263,36.345,36.49,160959,0
2015-03-26,36.179,36.727,35.885,36.589,124222,0
2015-03-27,36.658,36.921,36.306,36.688,121256,0
2015-03-30,37.019,37.479,36.911,37.076,194418,0
2015-03-31,36.13,37.224,36.13,37.154,232168,0
2015-04-01,37.382,38.525,36.882,37.771,269116,0
2015-04-02,37.645,38.241,37.499,37.682,114913,0
2015-04-06,37.293,37.899,37,37.429,128317,0
2015-04-07,37.303,37.616,36.971,37.049,120063,0
2015-04-08,37.049,37.663,36.708,36.794,168429,0
2015-04-09,36.678,37.106,36.648,36.775,92828,0
2015-04-10,36.864,36.941,36.519,36.619,90864,0
2015-04-13,36.589,37.751,36.49,37.039,102531,0
2015-04-14,37.039,37.174,36.013,36.092,162085,0
2015-04-15,36.13,36.911,36.092,36.658,150956,0
2015-04-16,36.708,36.981,36.355,36.911,62723,0
2015-04-17,36.668,36.668,35.582,36.003,139368,0
2015-04-20,36.17,37.164,36.11,36.902,104342,0
2015-04-21,37.039,37.076,36.549,36.765,77406,0
2015-04-22,36.892,37.164,36.17,36.981,58270,0
2015-04-23,36.824,37.029,36.638,36.873,46457,0
2015-04-24,36.824,37.469,36.824,37.449,94982,0
2015-04-27,37.459,37.509,36.569,36.658,253051,0
2015-04-28,36.854,37.489,36.814,37.342,165563,0
2015-04-29,36.961,37.184,36.539,36.824,89023,0
2015-04-30,36.658,36.698,35.611,35.757,149703,0
2015-05-01,35.964,36.072,35.231,35.875,115116,0
2015-05-04,35.671,36.549,35.641,35.954,144688,0
2015-05-05,35.767,35.856,35.102,35.32,117984,0
2015-05-06,35.388,35.757,35.142,35.671,116218,0
2015-05-07,36.033,36.579,35.034,35.378,125520,0
2015-05-08,36.053,36.13,35.485,35.817,172317,0
2015-05-11,36.082,36.804,35.915,36.217,128623,0
2015-05-12,36.276,36.49,35.817,36.452,139526,0
2015-05-13,36.559,36.678,36.053,36.579,98029,0
2015-05-14,36.727,37.184,36.698,37.096,83804,0
2015-05-15,37.144,37.144,36.354,37.049,93897,0
2015-05-18,36.911,37.342,36.824,37.254,174258,0
2015-05-19,37.144,37.234,36.315,36.726,104002,0
2015-05-20,36.961,37.352,36.764,37.184,93991,0
2015-05-21,36.921,37.244,36.598,37.116,79791,0
2015-05-22,37.144,37.372,36.498,36.716,61605,0
2015-05-26,36.518,36.578,35.883,36.031,104538,0
2015-05-27,35.981,36.854,35.883,36.844,96238,0
2015-05-28,36.265,36.667,36.051,36.393,69466,0
2015-05-29,36.275,36.528,35.883,36.315,112585,0
2015-06-01,36.558,37,36.265,36.657,116443,0
2015-06-02,36.726,36.941,36.236,36.864,104838,0
2015-06-03,36.921,37.059,36.48,36.931,121881,0
2015-06-04,36.47,36.892,35.991,36.236,98180,0
2015-06-05,36.451,36.451,35.805,36.245,79380,0
2015-06-08,36.354,36.707,36.178,36.206,106761,0
2015-06-09,36.275,36.403,35.669,36.148,107264,0
2015-06-10,36.108,36.991,36.108,36.558,138163,0
2015-06-11,36.383,36.461,35.922,36.188,101222,0
2015-06-12,36.178,36.178,35.619,36.08,124844,0
2015-06-15,35.991,37.029,35.845,36.864,220468,0
2015-06-16,36.716,37.263,36.677,37.254,122700,0
2015-06-17,36.921,37.254,36.677,36.873,107375,0
2015-06-18,36.991,37.654,36.971,37.46,177765,0
2015-06-19,37.51,37.743,37.224,37.51,346132,0
2015-06-22,38.291,38.82,38.205,38.673,254083,0
2015-06-23,38.417,38.417,37.772,38.205,113797,0
2015-06-24,37.958,38.195,37.821,37.998,99508,0
2015-06-25,37.978,38.037,37.254,37.617,161010,0
2015-06-26,37.723,37.939,37.342,37.598,509287,0
2015-06-29,37.263,37.703,36.118,36.148,152632,0
2015-06-30,37.194,37.194,36.528,36.882,170119,0
2015-07-01,37.214,37.293,36.716,36.941,102369,0
2015-07-02,37.086,37.096,36.295,36.726,74785,0
2015-07-06,36.608,37.029,36.508,36.921,103492,0
2015-07-07,37.049,37.85,36.921,37.539,123719,0
2015-07-08,37.126,37.134,36.667,36.784,76622,0
2015-07-09,37.067,37.204,36.48,36.677,98180,0
2015-07-10,37.076,37.791,37,37.743,93479,0
2015-07-13,38.282,38.359,37.88,38.301,111154,0
2015-07-14,38.165,38.329,38.086,38.175,78798,0
2015-07-15,38.282,38.369,37.762,37.988,66424,0
2015-07-16,38.175,38.319,37.831,38.205,79380,0
2015-07-17,38.126,38.417,38.057,38.233,57008,0
2015-07-20,38.634,38.634,37.978,38.146,102878,0
2015-07-21,38.517,38.634,38.329,38.545,105127,0
2015-07-22,38.349,39.437,38.349,39.055,123719,0
2015-07-23,39.329,39.378,38.673,38.889,111972,0
2015-07-24,38.693,39.016,38.564,38.683,104820,0
2015-07-27,38.272,38.986,38.243,38.762,84285,0
2015-07-28,38.87,39.113,38.574,38.976,76317,0
2015-07-29,38.986,39.153,38.791,39.074,105637,0
2015-07-30,38.791,39.827,38.762,39.3,97770,0
2015-07-31,39.574,40.083,39.555,39.818,124640,0
2015-08-03,39.73,39.927,39.182,39.241,123015,0
2015-08-04,39.27,39.555,37.51,37.608,186245,0
2015-08-05,37.772,37.791,36.941,37.49,133018,0
2015-08-06,37.48,37.529,36.911,37.009,99174,0
2015-08-07,36.707,36.991,36.383,36.754,75294,0
2015-08-10,37.244,37.401,36.854,37.086,150795,0
2015-08-11,36.784,37.283,36.431,36.627,103294,0
2015-08-12,36.451,36.902,36.285,36.844,130156,0
2015-08-13,37.204,37.342,36.824,37.019,61503,0
2015-08-14,37.009,37.618,37.009,37.54,61710,0
2015-08-17,36.892,37.067,35.657,36.814,145557,0
2015-08-18,36.411,36.764,36.059,36.098,116792,0
2015-08-19,35.94,36.187,35.392,35.627,114343,0
2015-08-20,35.5,35.97,35.274,35.304,115568,0
2015-08-21,34.479,35.716,34.264,35.106,156267,0
2015-08-24,34.871,35.891,33.882,34.001,248051,0
2015-08-25,35.352,35.509,33.872,34.137,173403,0
2015-08-26,34.294,34.509,33.441,34.42,146373,0
2015-08-27,34.499,34.901,33.961,34.861,109144,0
2015-08-28,34.765,34.97,34.294,34.851,77011,0
2015-08-31,34.264,34.569,33.912,34.509,107817,0
2015-09-01,33.743,34.107,33.344,33.529,171975,0
2015-09-02,34.194,34.362,33.393,33.981,116588,0
2015-09-03,33.931,34.244,33.695,33.812,84457,0
2015-09-04,33.441,33.675,33.314,33.548,61099,0
2015-09-08,34.058,34.088,33.558,33.852,125770,0
2015-09-09,34.157,34.312,33.743,33.892,108223,0
2015-09-10,33.862,35,33.862,34.42,106794,0
2015-09-11,34.176,34.803,34.176,34.667,64262,0
2015-09-14,34.774,34.98,34.449,34.657,83844,0
2015-09-15,34.608,35.294,34.608,35.106,71095,0
2015-09-16,34.861,35.578,34.861,35.461,64056,0
2015-09-17,35.206,35.96,35.116,35.461,93195,0
2015-09-18,35,35.813,35,35.686,413922,0
2015-09-21,35.518,36.196,34.921,35.019,197680,0
2015-09-22,34.774,35.019,34.204,34.43,113629,0
2015-09-23,34.529,34.891,34.274,34.569,122504,0
2015-09-24,34.469,34.745,34.194,34.588,141491,0
2015-09-25,34.861,35.284,34.185,34.254,170445,0
2015-09-28,34.204,34.303,33.344,33.384,126668,0
2015-09-29,33.539,33.685,32.862,33.175,135457,0
2015-09-30,33.235,33.364,32.93,33.364,200026,0
2015-10-01,33.431,33.793,33.165,33.763,142497,0
2015-10-02,33.568,34.726,33.294,34.726,108632,0
2015-10-05,34.832,35.49,34.832,35.461,113345,0
2015-10-06,35.255,35.578,35.126,35.342,86905,0
2015-10-07,35.441,36.069,35.304,36.069,103940,0
2015-10-08,36.039,36.294,35.724,36.264,94248,0
2015-10-09,36.402,36.726,35.833,36.019,57936,0
2015-10-12,35.94,36.636,35.843,36.274,95765,0
2015-10-13,35.176,35.852,35.176,35.372,104144,0
2015-10-14,35.568,36.45,35.568,36.108,79867,0
2015-10-15,36.098,37.134,36.098,37.116,70890,0
2015-10-16,37.263,37.665,37.067,37.194,192477,0
2015-10-19,36.636,36.814,36.294,36.527,93832,0
2015-10-20,36.517,36.854,36.479,36.656,53833,0
2015-10-21,36.617,36.921,36.225,36.244,235524,0
2015-10-22,36.567,37.096,36.497,36.527,127298,0
2015-10-23,36.911,37,36.137,36.666,92412,0
2015-10-26,36.834,37.638,36.824,37.491,157900,0
2015-10-27,37.303,37.323,36.157,36.304,106286,0
2015-10-28,36.421,37.599,36.421,37.323,146882,0
2015-10-29,37.019,37.461,36.567,37.303,121178,0
2015-10-30,37.234,37.411,36.656,36.981,91293,0
2015-11-02,36.951,37.431,36.854,37.244,72743,0
2015-11-03,36.716,37.333,36.656,37.134,125258,0
2015-11-04,36.314,38.108,36.314,37.491,196061,0
2015-11-05,36.961,37.076,35.763,35.833,178402,0
2015-11-06,35.509,36.314,34.951,36.294,159837,0
2015-11-09,36.069,36.069,34.841,34.931,154302,0
2015-11-10,35.077,35.284,34.657,35.058,145862,0
2015-11-11,35.352,35.696,34.921,35.186,100879,0
2015-11-12,35.136,35.431,34.794,34.901,135457,0
2015-11-13,34.608,35.146,34.41,34.479,77827,0
2015-11-16,34.284,35.325,34.284,35.315,135635,0
2015-11-17,35.097,35.117,33.96,34.106,88387,0
2015-11-18,34.342,34.677,34.03,34.648,137264,0
2015-11-19,34.804,35.187,34.667,34.735,115575,0
2015-11-20,35.01,35.384,34.706,34.961,115983,0
2015-11-23,35.001,35.765,34.932,35.59,102744,0
2015-11-24,35.815,36.267,35.58,36.247,85441,0
2015-11-25,36.16,36.307,35.913,36.052,81258,0
2015-11-27,35.903,36.228,35.765,36.032,96839,0
2015-11-30,35.845,36.511,35.825,36.091,144595,0
2015-12-01,36.267,36.68,36.13,36.571,104447,0
2015-12-02,36.521,36.66,35.726,35.795,56005,0
2015-12-03,36.218,36.433,35.394,35.443,110412,0
2015-12-04,35.453,36.032,35.453,35.863,101319,0
2015-12-07,35.423,35.53,34.892,35.01,126165,0
2015-12-08,34.735,35.117,34.578,34.755,91400,0
2015-12-09,34.469,34.697,34.332,34.449,137162,0
2015-12-10,34.449,34.687,33.722,33.921,91952,0
2015-12-11,33.4,34.234,33.362,33.546,128709,0
2015-12-14,33.537,33.684,32.997,33.273,114273,0
2015-12-15,33.586,33.762,33.302,33.625,99995,0
2015-12-16,33.99,35.001,33.97,34.824,111704,0
2015-12-17,35.097,35.256,34.726,35.049,73214,0
2015-12-18,34.882,36.395,34.882,36.17,389390,0
2015-12-21,36.16,36.443,35.923,36.375,208137,0
2015-12-22,36.042,36.346,35.492,36.17,117614,0
2015-12-23,35.943,36.591,35.825,36.287,161601,0
2015-12-24,36.091,36.501,35.943,36.317,71610,0
2015-12-28,36.042,36.472,35.893,36.346,95000,0
2015-12-29,36.101,36.287,35.923,36.002,153448,0
2015-12-30,35.943,36.14,35.854,35.903,108196,0
2015-12-31,35.775,36.405,35.502,35.815,130473,0
2016-01-04,34.991,35.384,34.372,34.519,222129,0
2016-01-05,34.519,34.765,34.126,34.598,155575,0
2016-01-06,34.165,35.078,33.921,34.991,213273,0
2016-01-07,34.41,35.209,34.41,34.726,211997,0
2016-01-08,34.882,35.433,34.638,34.745,170610,0
2016-01-11,35.107,35.384,34.961,35.246,171823,0
2016-01-12,35.325,35.325,34.381,34.578,142271,0
2016-01-13,34.677,34.872,33.453,33.625,117976,0
2016-01-14,33.821,34.41,33.556,34.03,204131,0
2016-01-15,33.322,33.831,32.525,33.036,118076,0
2016-01-19,33.292,33.41,32.927,33.233,138995,0
2016-01-20,32.781,33.203,31.671,33.017,157827,0
2016-01-21,32.585,33.154,32.486,32.781,188606,0
2016-01-22,33.114,33.97,33.094,33.94,135686,0
2016-01-25,33.517,33.556,32.585,32.693,114720,0
2016-01-26,32.907,33.704,32.781,33.576,138296,0
2016-01-27,33.203,33.66,32.772,32.879,151382,0
2016-01-28,33.322,34.322,33.273,33.94,121168,0
2016-01-29,34.156,34.824,34.156,34.765,195403,0
2016-02-01,34.057,34.519,33.901,34.087,142307,0
2016-02-02,33.665,34.03,33.322,33.821,208694,0
2016-02-03,34.05,34.41,33.811,34.312,106793,0
2016-02-04,34.362,35.059,34.194,34.449,78088,0
2016-02-05,34.342,34.613,34.126,34.284,220500,0
2016-02-08,33.478,35.117,33.478,34.469,141390,0
2016-02-09,34.39,35.107,34.214,34.942,291481,0
2016-02-10,34.648,35.216,34.598,34.833,176346,0
2016-02-11,34.342,34.765,34.116,34.469,138407,0
2016-02-12,34.785,35.059,34.439,35.001,134426,0
2016-02-16,34.657,34.824,34.41,34.687,175277,0
2016-02-17,34.638,35.649,34.469,35.599,304039,0
2016-02-18,35.433,35.903,35.226,35.698,206481,0
2016-02-19,35.775,36.218,35.698,35.795,179524,0
2016-02-22,36.208,36.63,36.091,36.228,127165,0
2016-02-23,36.022,36.482,35.943,36.091,150217,0
2016-02-24,36.462,37.318,36.247,37.318,278822,0
2016-02-25,37.288,38.358,37.063,38.271,195731,0
2016-02-26,37.946,38.782,37.239,38.065,246796,0
2016-02-29,37.643,37.906,37.446,37.476,295158,0
2016-03-01,37.838,38.075,37.516,37.986,215572,0
2016-03-02,37.661,38.554,37.456,38.496,272370,0
2016-03-03,38.564,38.987,38.506,38.743,200427,0
2016-03-04,38.723,39.469,38.526,39.459,240504,0
2016-03-07,38.644,39.026,38.564,38.762,202336,0
2016-03-08,38.654,39.114,38.584,38.782,212752,0
2016-03-09,39.184,39.625,39.036,39.361,201278,0
2016-03-10,39.391,40.264,39.124,39.762,219526,0
2016-03-11,40.071,40.535,40.066,40.485,126116,0
2016-03-14,39.199,39.418,38.811,39.099,258293,0
2016-03-15,38.971,39.536,38.971,39.258,155375,0
2016-03-16,39.249,39.802,39.109,39.427,128559,0
2016-03-17,39.476,40.515,39.358,40.327,103301,0
2016-03-18,40.565,40.743,40.169,40.645,237056,0
2016-03-21,40.337,40.615,40.109,40.347,182480,0
2016-03-22,40.179,40.65,40.08,40.268,72556,0
2016-03-23,40.061,40.277,39.802,39.961,97430,0
2016-03-24,39.832,40.09,39.605,40.021,63310,0
2016-03-28,39.644,39.981,39.575,39.822,81146,0
2016-03-29,39.832,41.258,39.832,41.128,181930,0
2016-03-30,41.248,41.248,40.367,40.407,131915,0
2016-03-31,40.407,40.917,40.379,40.812,108265,0
2016-04-01,40.515,41.238,39.832,41.238,108989,0
2016-04-04,41,41.04,40.555,40.683,120602,0
2016-04-05,40.387,40.872,40.119,40.665,195302,0
2016-04-06,40.615,40.645,39.957,40.357,164075,0
2016-04-07,40.021,40.139,39.723,40.001,174278,0
2016-04-08,40.249,40.565,39.991,40.099,79906,0
2016-04-11,40.119,40.327,39.674,39.822,90059,0
2016-04-12,40.169,40.635,39.961,40.625,96656,0
2016-04-13,40.625,40.94,40.435,40.872,134976,0
2016-04-14,40.862,41.445,40.792,41.307,84798,0
2016-04-15,41.148,41.545,40.96,41.416,86703,0
2016-04-18,41.733,42.445,41.613,42.306,103899,0
2016-04-19,42.543,42.543,42.228,42.485,100102,0
2016-04-20,42.494,42.776,42.08,42.089,64629,0
2016-04-21,42.257,42.366,41.693,42.188,174711,0
2016-04-22,42.148,42.989,42.148,42.753,116239,0
2016-04-25,42.831,42.831,42.128,42.553,71640,0
2016-04-26,42.811,43.331,42.811,43.207,75477,0
2016-04-27,42.9,43.603,42.791,43.336,143544,0
2016-04-28,43.207,43.731,43.019,43.127,132047,0
2016-04-29,43.019,43.366,42.693,42.95,100999,0
2016-05-02,42.753,43.563,42.703,43.296,136022,0
2016-05-03,42.989,43.117,42.02,42.683,170988,0
2016-05-04,42.524,43.227,42.524,42.959,137174,0
2016-05-05,44.354,44.662,43.266,43.356,202300,0
2016-05-06,42.485,43.127,41.683,42.583,187799,0
2016-05-09,42.396,42.693,42.099,42.533,175273,0
2016-05-10,42.583,43.069,42.296,43.019,136774,0
2016-05-11,43.029,43.049,41.555,42.099,117223,0
2016-05-12,42.336,42.336,41.881,42.168,89893,0
2016-05-13,42.168,42.218,41.673,42.188,113798,0
2016-05-16,42.326,42.593,42.208,42.326,128962,0
2016-05-17,42.198,42.198,41.464,41.692,197819,0
2016-05-18,41.286,41.93,41.112,41.385,136520,0
2016-05-19,40.978,41.92,40.82,41.89,76898,0
2016-05-20,42.108,42.257,41.86,42.178,103399,0
2016-05-23,42.346,42.822,42.336,42.604,187846,0
2016-05-24,42.901,43.536,42.891,43.358,180180,0
2016-05-25,43.565,43.565,42.882,43.01,117622,0
2016-05-26,43.199,43.278,42.901,42.911,88860,0
2016-05-27,43.03,43.248,42.812,43,74142,0
2016-05-31,43.01,43.268,42.774,43.229,143004,0
2016-06-01,42.891,43.238,42.674,43.179,101277,0
2016-06-02,42.911,43.139,42.515,43.119,105497,0
2016-06-03,43.199,43.487,43.149,43.278,77333,0
2016-06-06,43.516,44.072,43.448,43.942,165540,0
2016-06-07,44.112,44.269,44.002,44.062,99941,0
2016-06-08,43.684,44.259,43.684,43.873,105579,0
2016-06-09,43.615,43.843,43.438,43.595,112670,0
2016-06-10,43.526,43.526,42.724,42.754,125647,0
2016-06-13,42.604,43.159,42.366,42.495,229801,0
2016-06-14,42.396,42.97,42.163,42.614,202049,0
2016-06-15,42.704,42.99,42.544,42.764,112561,0
2016-06-16,42.257,42.406,41.762,42.267,148834,0
2016-06-17,42.168,42.505,42.01,42.277,240815,0
2016-06-20,43.06,43.388,42.931,42.941,174300,0
2016-06-21,43,43.055,42.644,42.842,85430,0
2016-06-22,42.852,43.08,42.495,42.554,86241,0
2016-06-23,42.931,43.03,42.445,42.97,124170,0
2016-06-24,41.672,42.316,41.176,41.346,395700,0
2016-06-27,40.89,41.336,40.761,40.988,198072,0
2016-06-28,41.454,42.426,41.196,42.089,195383,0
2016-06-29,42.574,42.822,42.208,42.614,138802,0
2016-06-30,42.326,43.388,42.326,43.378,158899,0
2016-07-01,43.496,43.679,43,43.378,104836,0
2016-07-05,43.08,43.258,42.654,43.129,240823,0
2016-07-06,43.01,43.209,42.754,42.812,129461,0
2016-07-07,42.764,42.911,42.346,42.882,107406,0
2016-07-08,43.139,43.625,43.03,43.536,144138,0
2016-07-11,43.754,43.754,43.477,43.555,130857,0
2016-07-12,43.803,44.151,43.283,43.774,142880,0
2016-07-13,43.764,44.186,43.684,44.151,104524,0
2016-07-14,44.289,44.646,44.269,44.279,150020,0
2016-07-15,44.497,44.617,44.239,44.467,131940,0
2016-07-18,44.795,44.983,44.686,44.746,113406,0
2016-07-19,44.795,44.854,44.229,44.378,73317,0
2016-07-20,44.358,44.527,44.151,44.269,62669,0
2016-07-21,44.121,44.408,44.022,44.358,88587,0
2016-07-22,44.269,44.835,44.269,44.706,52859,0
2016-07-25,44.894,45.127,44.786,44.894,112047,0
2016-07-26,44.904,45.131,44.646,45.052,97541,0
2016-07-27,45.082,45.082,44.368,44.726,96935,0
2016-07-28,45.062,45.231,44.746,45.112,98957,0
2016-07-29,45.231,45.726,44.751,45.241,129000,0
2016-08-01,45.46,45.637,45.241,45.4,130640,0
2016-08-02,45.548,45.568,45.131,45.35,150263,0
2016-08-03,46.489,48.674,46.322,47.977,377488,0
2016-08-04,47.303,47.56,46.876,47.143,196898,0
2016-08-05,47.283,47.51,46.896,47.413,209857,0
2016-08-08,47.817,47.877,47.57,47.66,123484,0
2016-08-09,47.758,48.155,47.62,47.739,140315,0
2016-08-10,47.937,47.937,47.363,47.413,94118,0
2016-08-11,47.69,47.768,47.343,47.353,201379,0
2016-08-12,47.443,48.098,47.253,47.263,91808,0
2016-08-15,47.323,47.958,47.323,47.55,171852,0
2016-08-16,47.443,47.443,46.865,46.885,103431,0
2016-08-17,46.935,47.433,46.605,47.393,153793,0
2016-08-18,47.313,48.048,47.263,48.038,86050,0
2016-08-19,47.749,47.968,47.393,47.739,141211,0
2016-08-22,47.759,48.088,47.59,47.948,106504,0
2016-08-23,48.147,48.523,48.147,48.275,100641,0
2016-08-24,48.175,48.245,47.915,48.225,105232,0
2016-08-25,48.137,48.703,48.137,48.445,92105,0
2016-08-26,48.603,49.278,47.928,48.018,93199,0
2016-08-29,48.028,48.633,47.65,48.375,97923,0
2016-08-30,48.553,48.573,48.088,48.255,97465,0
2016-08-31,47.978,48.147,47.48,48.048,156498,0
2016-09-01,47.918,48.325,47.73,48.165,114877,0
2016-09-02,48.474,49.168,48.255,48.683,77055,0
2016-09-06,48.425,48.831,48.325,48.653,145901,0
2016-09-07,48.464,49.1,48.405,48.94,100271,0
2016-09-08,49.338,50.813,49.188,50.499,302589,0
2016-09-09,50.053,50.053,48.563,48.573,110684,0
2016-09-12,47.809,48.753,47.704,48.753,155025,0
2016-09-13,47.998,48.098,47.423,47.64,137532,0
2016-09-14,47.134,47.6,47.005,47.323,196137,0
2016-09-15,47.6,47.888,47.55,47.799,150700,0
2016-09-16,47.838,48.454,47.54,48.425,457700,0
2016-09-19,48.285,48.89,48.215,48.782,120953,0
2016-09-20,48.633,49.045,48.633,48.812,95495,0
2016-09-21,48.593,49.188,48.464,49.13,157108,0
2016-09-22,49.09,49.913,49.09,49.665,168313,0
2016-09-23,49.655,50.048,49.506,49.805,80941,0
2016-09-26,49.408,49.565,48.802,48.812,149165,0
2016-09-27,48.89,49.358,48.643,49.268,172846,0
2016-09-28,48.99,49.398,48.663,49.398,127513,0
2016-09-29,48.563,48.573,47.233,47.243,354209,0
2016-09-30,47.403,48.385,47.163,48.058,295615,0
2016-10-03,48.156,48.156,47.471,47.978,124343,0
2016-10-04,47.888,47.978,46.92,46.995,178105,0
2016-10-05,47.143,47.223,46.875,46.905,164874,0
2016-10-06,46.478,47.094,46.18,46.767,230223,0
2016-10-07,46.797,47.263,46.22,46.25,200284,0
2016-10-10,46.27,47.273,46.26,47.124,178155,0
2016-10-11,47.015,47.143,46.17,46.339,134117,0
2016-10-12,46.29,46.995,46.29,46.767,177785,0
2016-10-13,46.568,47.283,46.538,47.064,153730,0
2016-10-14,47.333,47.443,46.608,46.618,90155,0
2016-10-17,46.787,47.213,46.767,46.955,117097,0
2016-10-18,47.62,48.409,47.114,47.67,130150,0
2016-10-19,47.6,47.759,47.243,47.433,72744,0
2016-10-20,47.453,47.655,47.124,47.313,56637,0
2016-10-21,46.905,47.313,46.419,46.875,74507,0
2016-10-24,47.233,47.739,46.905,47.094,64882,0
2016-10-25,47.054,47.213,46.835,46.945,59505,0
2016-10-26,46.658,46.935,46.3,46.359,126942,0
2016-10-27,46.429,46.528,46.062,46.508,178384,0
2016-10-28,46.578,47.383,46.389,46.718,99655,0
2016-10-31,46.678,47.938,46.429,47.878,199693,0
2016-11-01,47.838,48.425,47.48,47.59,233844,0
2016-11-02,47.094,47.094,46.429,46.459,158177,0
2016-11-03,46.835,47.303,46.628,47.143,126159,0
2016-11-04,47.313,47.56,46.935,47.124,132704,0
2016-11-07,47.908,48.315,47.61,48.118,153975,0
2016-11-08,48.87,49.05,47.094,47.114,255061,0
2016-11-09,46.132,47.153,45.466,46.728,241252,0
2016-11-10,45.674,46.26,44.969,45.674,214885,0
2016-11-11,45.734,46.548,45.734,46.329,222631,0
2016-11-14,46.31,46.608,46.033,46.429,159465,0
2016-11-15,46.329,46.718,46.26,46.439,143925,0
2016-11-16,46.043,46.359,45.338,45.833,118824,0
2016-11-17,46.261,46.679,45.857,46.082,197916,0
2016-11-18,46.112,46.827,46.112,46.669,133815,0
2016-11-21,46.659,47.066,46.639,46.729,94929,0
2016-11-22,46.619,47.911,46.589,47.752,113754,0
2016-11-23,47.483,48.299,47.415,47.911,96358,0
2016-11-25,47.911,48.319,47.723,48.15,53180,0
2016-11-28,48.071,48.915,48.071,48.497,124563,0
2016-11-29,48.627,48.826,48.299,48.547,99289,0
2016-11-30,48.389,48.389,47.255,47.553,135258,0
2016-12-01,47.375,47.445,46.132,46.499,128394,0
2016-12-02,46.689,47.543,46.689,47.056,98598,0
2016-12-05,47.415,47.841,47.185,47.733,134023,0
2016-12-06,47.821,47.991,47.126,47.703,116311,0
2016-12-07,47.593,48.925,47.593,48.817,129963,0
2016-12-08,48.647,49.502,48.359,49.433,153275,0
2016-12-09,49.581,50.009,48.641,49.879,164064,0
2016-12-12,49.85,50.675,49.781,50.397,104142,0
2016-12-13,50.457,51.55,50.457,51.232,197476,0
2016-12-14,50.904,51.301,50.267,50.277,135660,0
2016-12-15,49.899,50.765,49.353,50.625,173130,0
2016-12-16,50.765,51.361,50.635,50.765,392638,0
2016-12-19,51.331,52.574,51.163,52.167,338113,0
2016-12-20,52.097,52.653,51.948,52.186,278535,0
2016-12-21,52.087,52.395,52.027,52.037,216273,0
2016-12-22,51.779,52.366,51.729,52.167,156217,0
2016-12-23,52.196,52.693,51.739,52.415,185364,0
2016-12-27,52.693,53.509,52.524,53.121,155188,0
2016-12-28,53.37,53.449,52.703,52.992,119380,0
2016-12-29,53.24,53.499,53.091,53.399,130280,0
2016-12-30,53.578,53.578,52.992,53.31,134560,0
2017-01-03,53.18,53.2,52.316,52.624,170392,0
2017-01-04,52.574,53.091,52.534,52.982,127092,0
2017-01-05,52.584,52.624,51.958,52.256,87930,0
2017-01-06,52.465,52.505,51.987,52.286,185430,0
2017-01-09,52.017,52.097,51.143,51.341,182209,0
2017-01-10,51.341,52.395,51.341,52.246,222576,0
2017-01-11,52.982,53.042,52.087,52.564,262413,0
2017-01-12,52.693,52.852,51.893,52.256,233671,0
2017-01-13,52.634,52.803,52.301,52.654,89198,0
2017-01-17,53.121,53.688,52.674,53.648,209435,0
2017-01-18,53.886,54.135,53.506,53.608,199284,0
2017-01-19,53.022,53.141,52.385,52.495,108107,0
2017-01-20,52.395,52.833,52.137,52.624,97658,0
2017-01-23,52.684,52.872,52.082,52.594,91875,0
2017-01-24,52.783,53.538,52.783,53.171,102449,0
2017-01-25,53.648,53.778,53.141,53.509,111023,0
2017-01-26,53.409,53.807,53.35,53.787,121801,0
2017-01-27,53.986,53.986,53.37,53.708,98226,0
2017-01-30,53.19,53.35,52.524,53.171,145791,0
2017-01-31,53.618,53.866,53.19,53.39,220462,0
2017-02-01,53.459,53.758,52.952,53.161,86552,0
2017-02-02,52.912,53.449,52.763,53.35,99765,0
2017-02-03,53.658,54.344,53.419,53.986,138710,0
2017-02-06,53.728,54.036,53.469,53.718,141273,0
2017-02-07,53.738,54.125,53.598,53.698,135312,0
2017-02-08,53.121,53.553,52.684,53.499,265309,0
2017-02-09,53.698,54.056,53.533,54.026,132825,0
2017-02-10,54.155,54.91,53.896,54.662,175720,0
2017-02-13,54.97,55.368,54.513,55.358,155164,0
2017-02-14,55.318,55.318,54.454,55.189,138071,0
2017-02-15,54.91,55.836,54.652,55.428,181661,0
2017-02-16,55.278,56.184,55.17,56.164,173132,0
2017-02-17,56.452,56.62,55.686,56.213,238053,0
2017-02-21,56.164,57.058,55.994,56.909,178897,0
2017-02-22,56.8,57.068,56.332,56.81,165305,0
2017-02-23,56.7,56.919,56.312,56.71,173241,0
2017-02-24,56.571,57.536,56.442,57.257,126137,0
2017-02-27,57.257,57.257,56.213,56.442,154174,0
2017-02-28,55.05,55.666,54.434,54.812,275464,0
2017-03-01,56.164,59.285,55.756,58.878,499376,0
2017-03-02,58.728,59.106,57.545,57.684,297409,0
2017-03-03,57.824,58.37,56.71,57.605,229653,0
2017-03-06,57.993,58.092,57.376,57.545,145447,0
2017-03-07,57.764,57.923,57.416,57.466,156949,0
2017-03-08,57.466,57.674,56.923,57.326,160357,0
2017-03-09,56.909,57.088,56.302,56.452,138430,0
2017-03-10,56.502,57.267,56.502,57.038,178535,0
2017-03-13,57.198,57.228,56.719,56.849,149556,0
2017-03-14,56.799,56.859,55.722,56.719,234957,0
2017-03-15,57.038,59.332,57.038,58.644,580366,0
2017-03-16,58.983,58.983,57.567,57.646,332350,0
2017-03-17,58.035,58.315,57.766,57.826,259773,0
2017-03-20,57.886,57.986,57.337,57.617,140545,0
2017-03-21,57.666,57.961,56.34,56.35,232110,0
2017-03-22,56.141,56.699,55.941,56.151,255455,0
2017-03-23,55.921,56.43,55.622,55.961,254855,0
2017-03-24,56.37,56.968,56.101,56.49,171356,0
2017-03-27,56.39,57.018,55.762,56.869,198070,0
2017-03-28,57.088,57.238,56.719,57.168,169337,0
2017-03-29,57.038,57.238,56.54,56.929,135433,0
2017-03-30,56.909,57.078,56.44,56.958,147313,0
2017-03-31,56.699,57.327,56.699,56.919,191428,0
2017-04-03,57.088,57.666,56.629,57.497,234645,0
2017-04-04,57.417,57.666,57.248,57.517,184185,0
2017-04-05,57.906,58.524,57.387,57.557,260550,0
2017-04-06,58.015,58.843,57.13,58.295,348745,0
2017-04-07,58.265,58.265,57.258,57.278,187235,0
2017-04-10,57.836,57.836,57.068,57.268,86633,0
2017-04-11,57.088,58.235,57.038,58.075,166774,0
2017-04-12,58.484,59.092,57.676,57.956,210418,0
2017-04-13,57.786,57.786,56.982,57.078,147605,0
2017-04-17,57.218,57.826,56.959,57.806,83609,0
2017-04-18,57.188,57.686,56.994,57.407,121114,0
2017-04-19,57.617,57.786,57.028,57.228,115394,0
2017-04-20,57.038,57.507,56.692,57.317,133276,0
2017-04-21,57.238,57.856,56.639,57.587,154148,0
2017-04-24,58.624,59.092,58.185,58.574,169802,0
2017-04-25,58.773,59.292,58.594,58.923,177216,0
2017-04-26,58.813,59.761,58.733,59.292,142891,0
2017-04-27,59.082,59.671,58.813,59.013,130793,0
2017-04-28,59.082,59.267,58.694,58.893,134111,0
2017-05-01,58.983,58.983,58.464,58.813,103920,0
2017-05-02,58.863,61.316,58.484,59.81,469484,0
2017-05-03,59.81,59.88,58.773,58.983,159548,0
2017-05-04,59.292,59.292,57.199,57.826,362005,0
2017-05-05,57.836,58.135,57.567,57.946,212218,0
2017-05-08,56.749,57.307,56.211,57.297,558275,0
2017-05-09,58.524,60.239,57.138,57.517,649800,0
2017-05-10,57.327,57.337,56.48,57.208,301625,0
2017-05-11,57.188,57.706,57.098,57.467,240186,0
2017-05-12,57.427,58.024,56.729,56.879,131318,0
2017-05-15,56.629,57.517,56.53,56.749,184867,0
2017-05-16,56.839,57.121,56.49,56.609,147268,0
2017-05-17,56.34,56.789,55.572,56.24,274107,0
2017-05-18,56.41,56.72,55.837,56.49,209471,0
2017-05-19,56.58,57.129,56.335,56.85,133010,0
2017-05-22,56.939,57.599,56.92,57.509,168927,0
2017-05-23,57.639,58.547,57.519,57.838,182368,0
2017-05-24,57.639,58.273,57.639,58.048,98201,0
2017-05-25,58.018,58.348,57.738,58.108,107904,0
2017-05-26,59.995,60.294,58.767,59.396,277752,0
2017-05-30,59.326,59.666,58.897,59.416,168083,0
2017-05-31,59.446,59.696,59.047,59.436,327250,0
2017-06-01,59.516,59.825,58.437,59.576,160301,0
2017-06-02,59.805,60.375,59.526,59.855,160535,0
2017-06-05,59.516,59.785,58.377,58.557,223887,0
2017-06-06,58.218,59.067,57.798,58.707,203958,0
2017-06-07,59.416,60.035,58.967,59.666,295704,0
2017-06-08,59.915,60.335,59.226,60.305,209385,0
2017-06-09,60.395,60.914,60.046,60.584,210680,0
2017-06-12,60.425,60.584,59.945,60.504,124863,0
2017-06-13,60.734,61.243,60.524,61.154,136107,0
2017-06-14,61.203,61.203,60.504,60.764,120338,0
2017-06-15,60.155,60.894,60.025,60.744,101368,0
2017-06-16,59.446,60.854,57.569,60.644,329416,0
2017-06-19,61.154,61.303,60.315,60.335,127639,0
2017-06-20,60.285,60.504,59.731,60.125,119076,0
2017-06-21,60.055,60.205,59.356,59.476,140850,0
2017-06-22,59.516,60.175,59.486,59.556,82325,0
2017-06-23,59.586,59.945,59.351,59.775,208643,0
2017-06-26,60.045,60.335,59.711,59.915,103185,0
2017-06-27,60.035,60.275,59.306,59.306,181078,0
2017-06-28,59.666,60.115,59.516,59.626,107848,0
2017-06-29,59.606,59.606,58.477,58.917,135465,0
2017-06-30,58.847,59.116,58.268,58.597,133123,0
2017-07-03,58.857,58.897,58.447,58.627,55567,0
2017-07-05,58.497,58.527,57.559,57.688,211100,0
2017-07-06,56.92,57.614,56.71,56.87,204815,0
2017-07-07,57.019,57.489,56.999,57.399,142582,0
2017-07-10,56.949,56.949,55.621,55.981,235528,0
2017-07-11,55.951,56.28,55.402,55.741,124348,0
2017-07-12,57.049,57.449,56.52,56.93,170150,0
2017-07-13,56.82,57.069,56.53,56.87,136076,0
2017-07-14,57.129,57.918,57.129,57.688,138291,0
2017-07-17,57.688,58.038,57.479,57.938,134570,0
2017-07-18,57.788,58.178,57.509,57.978,156688,0
2017-07-19,58.008,58.467,58.008,58.328,100465,0
2017-07-20,58.387,58.557,58.093,58.387,145946,0
2017-07-21,59.276,59.276,58.417,58.707,153604,0
2017-07-24,58.557,58.677,57.888,58.338,133151,0
2017-07-25,58.667,59.027,58.348,58.837,123414,0
2017-07-26,58.577,59.616,58.467,59.076,153228,0
2017-07-27,58.877,58.939,58.228,58.417,120471,0
2017-07-28,57.888,59.086,57.888,58.947,130116,0
2017-07-31,59.306,59.715,58.957,59.216,93320,0
2017-08-01,59.496,60.345,59.455,60.065,131333,0
2017-08-02,60.365,60.724,59.756,60.465,151438,0
2017-08-03,60.095,60.185,57.159,57.559,260734,0
2017-08-04,57.409,58.018,56.67,57.888,197520,0
2017-08-07,57.668,58.757,57.658,57.938,220675,0
2017-08-08,58.367,58.507,57.284,57.389,167107,0
2017-08-09,57.678,58.088,57.359,57.589,138860,0
2017-08-10,56.47,57.199,55.941,56.58,220672,0
2017-08-11,56.07,56.54,55.06,56.13,147994,0
2017-08-14,56.99,57.77,56.73,57.06,163809,0
2017-08-15,57.45,57.47,56.12,56.44,148897,0
2017-08-16,56.5,56.69,56.06,56.54,134650,0
2017-08-17,56.93,57.12,55.61,55.61,204555,0
2017-08-18,55.35,55.91,55.19,55.71,223933,0
2017-08-21,56.03,56.335,55.59,56.15,186240,0
2017-08-22,56.45,56.51,55.57,56.41,187613,0
2017-08-23,56.24,56.38,55.83,56.01,152313,0
2017-08-24,55.89,56.08,55.6,55.79,142965,0
2017-08-25,55.97,56.13,55.5,55.56,134408,0
2017-08-28,55.61,56.3,55.37,56.21,188340,0
2017-08-29,55.54,56.64,55.505,56.39,186435,0
2017-08-30,56.4,57.08,56.33,56.78,174314,0
2017-08-31,56.83,57.65,56.51,57.44,205763,0
2017-09-01,57.56,57.72,57.005,57.37,129579,0
2017-09-05,57.33,58.02,57.27,57.92,205732,0
2017-09-06,58.08,58.09,57.59,57.59,278936,0
2017-09-07,57.63,57.63,56.46,57.19,190976,0
2017-09-08,56.98,57.87,56.87,57.5,211758,0
2017-09-11,57.76,57.76,57.09,57.65,103306,0
2017-09-12,57,57.34,56.8834,57.05,144307,0
2017-09-13,56.88,58.29,56.77,57.55,272728,0
2017-09-14,57.36,57.93,57.06,57.71,119439,0
2017-09-15,57.84,58.17,57.01,57.66,301054,0
2017-09-18,57.77,58.79,57.57,58.09,209147,0
2017-09-19,58.27,59.27,58.12,58.54,212176,0
2017-09-20,58.71,58.93,58.32,58.45,205765,0
2017-09-21,58.48,58.8,57.68,57.78,130214,0
2017-09-22,57.74,57.99,57.6,57.68,143757,0
2017-09-25,57.35,57.83,57.17,57.57,196345,0
2017-09-26,57.75,58.13,57.25,57.95,248254,0
2017-09-27,58.33,59.5,58.31,59.09,342592,0
2017-09-28,60.27,63.56,60.14,63.41,738106,0
2017-09-29,63.35,63.41,60.77,61.05,323918,0
2017-10-02,61.58,61.75,60.77,61.06,239489,0
2017-10-03,61.73,61.79,60.46,60.8,221156,0
2017-10-04,60.77,61.16,60.47,60.63,131705,0
2017-10-05,60.63,60.92,60.2,60.44,111503,0
2017-10-06,60.4,60.66,60.13,60.59,110143,0
2017-10-09,60.88,61.56,60.85,61.46,143864,0
2017-10-10,61.67,62.51,61.65,61.97,195009,0
2017-10-11,62,62.4562,61.651,61.81,110158,0
2017-10-12,61.86,62.42,61.71,62.04,96812,0
2017-10-13,62.29,62.96,62.09,62.65,140155,0
2017-10-16,63,63.68,62.86,63.23,174509,0
2017-10-17,63.19,64.19,63.09,63.47,126455,0
2017-10-18,64.49,65.22,64.36,64.86,163529,0
2017-10-19,64.5,64.81,64,64.44,126936,0
2017-10-20,64.72,65.16,64.54,64.94,104746,0
2017-10-23,65.05,65.05,64.65,64.88,109890,0
2017-10-24,65.05,65.18,64.67,65.05,142737,0
2017-10-25,64.87,64.8899,63.87,63.94,148549,0
2017-10-26,64.2,64.7,64.09,64.29,117331,0
2017-10-27,64.23,65.52,64.13,65.51,122779,0
2017-10-30,65.13,65.14,63.73,64.36,137615,0
2017-10-31,64.3,65.54,64.29,64.93,166049,0
2017-11-01,65.54,65.77,64.2,64.24,135451,0
2017-11-02,64.9,65.91,64.58,64.79,114714,0
2017-11-03,64.8,65.4,64.2,64.76,113313,0
2017-11-06,64.85,65.5,64.51,65.05,93664,0
2017-11-07,64.9,65.78,64.9,65.45,176012,0
2017-11-08,62.18,65.465,61.91,63.35,388825,0
2017-11-09,62.84,64.23,62,63.71,296988,0
2017-11-10,63.92,63.9899,63.05,63.23,109231,0
