Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.264,38.706,38.037,38.431,129895,0
2005-02-28,38.529,39.1,38.381,38.973,242134,0
2005-03-01,38.579,39.889,38.579,39.889,239089,0
2005-03-02,39.811,40.293,39.318,39.761,158818,0
2005-03-03,39.958,40.037,39.071,39.623,103207,0
2005-03-04,39.771,41.012,39.771,40.382,157702,0
2005-03-07,40.392,40.993,40.215,40.56,146639,0
2005-03-08,40.412,40.974,40.115,40.697,141058,0
2005-03-09,40.58,40.777,40.303,40.59,467724,0
2005-03-10,40.677,41.249,40.412,41.249,189972,0
2005-03-11,41.199,41.199,39.692,39.859,240814,0
2005-03-14,39.958,40.747,39.958,40.431,122081,0
2005-03-15,40.797,40.924,39.968,40.254,131925,0
2005-03-16,40.155,40.155,39.426,39.692,139537,0
2005-03-17,39.692,39.988,39.416,39.565,97421,0
2005-03-18,39.575,39.575,39.023,39.387,364925,0
2005-03-21,39.268,39.397,38.658,38.923,118935,0
2005-03-22,38.923,39.367,38.244,38.431,139434,0
2005-03-23,38.529,38.529,37.554,37.672,153743,0
2005-03-24,37.613,38.007,37.416,37.682,118834,0
2005-03-28,37.741,37.879,37.072,37.169,185304,0
2005-03-29,37.022,37.346,36.233,36.51,280392,0
2005-03-30,36.657,37.13,36.657,36.972,125126,0
2005-03-31,36.657,36.667,35.583,36.056,492080,0
2005-04-01,36.46,36.52,35.682,36.017,148974,0
2005-04-04,35.968,37.002,35.968,36.607,165820,0
2005-04-05,37.446,37.446,36.717,36.834,395673,0
2005-04-06,36.982,37.199,36.834,36.914,240611,0
2005-04-07,36.914,37.269,36.815,37.12,107164,0
2005-04-08,37.15,37.199,36.805,36.982,126648,0
2005-04-11,36.982,37.15,36.293,36.47,117616,0
2005-04-12,36.46,36.53,35.888,36.46,246497,0
2005-04-13,36.56,36.854,36.125,36.51,105338,0
2005-04-14,36.51,36.756,35.229,35.229,172720,0
2005-04-15,35.13,35.406,34.608,34.834,193930,0
2005-04-18,34.736,35.622,34.736,35.327,173531,0
2005-04-19,35.327,35.819,35.179,35.366,179317,0
2005-04-20,31.533,31.533,26.36,26.507,4033554,0
2005-04-21,26.557,27.71,25.719,27.356,953107,0
2005-04-22,27.444,27.591,27,27.346,304239,0
2005-04-25,27.691,28.035,27.197,27.561,267503,0
2005-04-26,27.542,27.542,26.902,27.099,247613,0
2005-04-27,27.266,27.681,26.942,27.601,203469,0
2005-04-28,27.591,27.808,26.942,27.286,183579,0
2005-04-29,27.276,27.374,27.059,27.246,184797,0
2005-05-02,27.296,27.356,26.99,27.187,224679,0
2005-05-03,26.942,27.099,26.507,26.665,200728,0
2005-05-04,26.36,26.754,26.015,26.507,292975,0
2005-05-05,26.507,27.473,26.409,26.803,154250,0
2005-05-06,26.902,27.197,26.764,26.902,138216,0
2005-05-09,26.852,27.621,26.764,27.384,109599,0
2005-05-10,27.296,27.296,26.616,26.665,90927,0
2005-05-11,26.665,27.099,26.094,26.932,150801,0
2005-05-12,26.852,26.912,26.231,26.429,141668,0
2005-05-13,26.409,26.577,26.054,26.192,145118,0
2005-05-16,26.163,26.754,26.163,26.4,159426,0
2005-05-17,26.4,26.409,25.857,26.015,181042,0
2005-05-18,26.261,27.256,26.261,27.256,196974,0
2005-05-19,27.256,27.719,27.197,27.581,92144,0
2005-05-20,27.542,27.808,27.197,27.591,106352,0
2005-05-23,27.571,28.005,27.571,27.788,93768,0
2005-05-24,27.788,28.074,27.493,27.523,140753,0
2005-05-25,27.394,27.542,27.099,27.434,149785,0
2005-05-26,27.788,28.213,27.768,27.936,220315,0
2005-05-27,27.956,28.035,27.661,27.888,97320,0
2005-05-31,27.897,28.035,27.778,27.858,108382,0
2005-06-01,27.838,28.833,27.838,28.133,171197,0
2005-06-02,28.143,28.32,27.868,28.183,217170,0
2005-06-03,28.36,28.813,28.32,28.527,160441,0
2005-06-06,28.676,28.853,28.459,28.587,131925,0
2005-06-07,28.557,28.823,28.183,28.183,163283,0
2005-06-08,28.311,28.567,28.193,28.32,80068,0
2005-06-09,28.32,28.567,28.203,28.33,139840,0
2005-06-10,28.36,28.646,28.34,28.557,184694,0
2005-06-13,28.606,28.764,28.429,28.577,93464,0
2005-06-14,28.626,28.961,28.597,28.724,105641,0
2005-06-15,28.774,29.562,28.705,29.267,175765,0
2005-06-16,29.315,29.779,29.315,29.661,117515,0
2005-06-17,29.907,30.134,29.572,29.739,203469,0
2005-06-20,29.749,29.857,29.512,29.809,93971,0
2005-06-21,29.907,30.656,29.907,30.489,171807,0
2005-06-22,30.567,30.942,30.203,30.301,154353,0
2005-06-23,30.074,30.321,29.867,30.054,108686,0
2005-06-24,30.054,30.547,29.907,30.449,132839,0
2005-06-27,30.547,30.547,30.054,30.38,126749,0
2005-06-28,30.479,31.326,30.479,31.089,169878,0
2005-06-29,31.089,31.089,30.794,30.962,56931,0
2005-06-30,31.089,31.149,29.867,29.987,162775,0
2005-07-01,29.957,30.054,29.296,29.562,267605,0
2005-07-05,29.502,29.887,29.228,29.72,205296,0
2005-07-06,29.612,29.838,29.512,29.661,102192,0
2005-07-07,29.582,30.528,29.562,30.4,120051,0
2005-07-08,30.41,31.139,30.41,31.089,154555,0
2005-07-11,31.06,32.587,31.06,32.025,335800,0
2005-07-12,32.025,32.48,31.444,32.025,205499,0
2005-07-13,31.938,31.938,31.602,31.808,106656,0
2005-07-14,32.055,32.085,31.711,31.751,109193,0
2005-07-15,31.731,32.125,31.721,32.045,162673,0
2005-07-18,32.035,32.272,31.731,31.741,416781,0
2005-07-19,31.928,32.528,31.681,32.173,224476,0
2005-07-20,32.863,33.356,32.173,32.528,387656,0
2005-07-21,32.37,32.499,31.958,32.272,109701,0
2005-07-22,32.253,32.518,31.858,32.263,139739,0
2005-07-25,32.263,32.784,32.025,32.125,139130,0
2005-07-26,32.105,33.1,31.996,33.022,159122,0
2005-07-27,32.972,33.002,32.37,32.913,104323,0
2005-07-28,32.982,33.602,32.903,33.602,97219,0
2005-07-29,33.495,34.027,33.485,33.908,182969,0
2005-08-01,33.997,34.154,33.504,33.74,136796,0
2005-08-02,33.75,34.441,33.75,34.401,118631,0
2005-08-03,34.401,34.706,34.066,34.489,121878,0
2005-08-04,34.489,34.489,33.022,33.395,100263,0
2005-08-05,33.395,33.455,32.667,33.119,93058,0
2005-08-08,33.119,33.139,31.77,32.607,143291,0
2005-08-09,32.36,33.258,32.36,32.814,73675,0
2005-08-10,32.962,33.602,32.085,32.48,141058,0
2005-08-11,32.38,32.667,32.125,32.49,163383,0
2005-08-12,32.39,32.43,31.918,32.173,86056,0
2005-08-15,32.223,32.49,31.878,32.193,139840,0
2005-08-16,32.272,32.272,31.779,31.818,76415,0
2005-08-17,31.798,31.808,31.199,31.238,103409,0
2005-08-18,31.238,31.366,30.952,31.079,92753,0
2005-08-19,31.079,31.139,30.804,30.932,33793,0
2005-08-22,31.04,31.553,30.942,31.286,67079,0
2005-08-23,31.286,31.326,30.567,30.843,65759,0
2005-08-24,30.942,31.238,30.37,30.449,74487,0
2005-08-25,30.597,30.982,30.498,30.617,110006,0
2005-08-26,30.666,30.735,29.977,30.134,69108,0
2005-08-29,30.144,30.459,29.562,30.301,113658,0
2005-08-30,30.203,30.449,29.73,29.867,83011,0
2005-08-31,29.947,30.301,29.68,30.045,77937,0
2005-09-01,29.957,30.893,29.857,30.39,194437,0
2005-09-02,30.498,30.656,29.917,30.124,85244,0
2005-09-06,30.261,31.079,30.203,30.547,239495,0
2005-09-07,30.498,31.139,30.361,30.547,188551,0
2005-09-08,30.547,30.607,30.213,30.498,59569,0
2005-09-09,30.498,30.873,30.241,30.547,57032,0
2005-09-12,30.547,30.992,30.261,30.646,101176,0
2005-09-13,30.646,31.326,30.646,30.952,115181,0
2005-09-14,31.149,31.346,30.203,30.251,66877,0
2005-09-15,30.301,30.361,29.857,30.144,49015,0
2005-09-16,30.37,30.774,30.37,30.4,156484,0
2005-09-19,30.4,30.518,29.759,29.848,129185,0
2005-09-20,30.064,30.301,29.819,30.025,110817,0
2005-09-21,29.71,29.73,28.764,28.764,177186,0
2005-09-22,28.724,28.873,27.995,28.577,120661,0
2005-09-23,28.577,29.315,28.527,28.98,85447,0
2005-09-26,29.188,29.365,28.715,28.803,70123,0
2005-09-27,28.803,29.188,28.527,28.793,85548,0
2005-09-28,28.833,29.277,28.577,28.803,73371,0
2005-09-29,28.754,29.857,28.587,29.512,107164,0
2005-09-30,29.612,29.917,29.237,29.425,124212,0
2005-10-03,29.512,29.907,29.355,29.622,105641,0
2005-10-04,29.809,30.597,29.445,29.947,172111,0
2005-10-05,29.947,29.947,28.883,29.07,151409,0
2005-10-06,29.07,29.907,28.99,29.483,97524,0
2005-10-07,29.532,29.967,29.218,29.435,47797,0
2005-10-10,30.37,30.37,29.119,29.148,45260,0
2005-10-11,29.168,29.168,28.183,28.459,138622,0
2005-10-12,28.626,28.686,27.719,28.251,115486,0
2005-10-13,28.153,29.286,27.888,28.577,219504,0
2005-10-14,28.696,28.98,27.985,28.517,157396,0
2005-10-17,28.517,28.823,28.045,28.469,91230,0
2005-10-18,28.32,28.676,27.995,28.143,115079,0
2005-10-19,30.054,31.967,29.957,31.533,1174031,0
2005-10-20,31.779,32.37,31.276,31.336,325449,0
2005-10-21,31.434,33.799,31.434,32.932,537037,0
2005-10-24,32.716,34.321,32.637,34.104,250556,0
2005-10-25,34.104,34.144,33.307,33.692,174749,0
2005-10-26,33.524,34.351,32.942,33.08,225592,0
2005-10-27,33.208,34.154,32.509,32.667,318954,0
2005-10-28,32.518,33.268,32.46,32.962,138622,0
2005-10-31,33.06,34.234,33.06,33.849,194945,0
2005-11-01,34.094,35.189,34.046,34.834,282319,0
2005-11-02,34.834,35.948,34.834,35.918,234522,0
2005-11-03,36.065,36.51,35.878,36.017,239190,0
2005-11-04,36.223,37.662,36.165,37.535,301601,0
2005-11-07,37.535,37.869,37.022,37.199,428249,0
2005-11-08,37.15,38.836,37.13,38.284,379538,0
2005-11-09,36.854,37.239,35.485,36.46,388367,0
2005-11-10,36.41,37.446,36.115,37.446,230260,0
2005-11-11,37.298,38.678,37.12,38.007,147451,0
2005-11-14,38.037,38.579,37.446,38.244,275723,0
2005-11-15,38.194,38.5,37.564,38.007,208645,0
2005-11-16,38.204,38.204,37.386,37.741,192711,0
2005-11-17,37.938,38.579,37.682,38.539,185405,0
2005-11-18,38.529,38.893,38.264,38.893,185913,0
2005-11-21,38.893,38.993,38.284,38.519,156179,0
2005-11-22,38.481,38.923,37.839,38.816,235943,0
2005-11-23,38.826,40.392,38.826,40.097,151612,0
2005-11-25,40.008,40.097,39.268,39.761,87173,0
2005-11-28,39.712,39.752,38.086,38.086,151308,0
2005-11-29,38.184,38.716,37.485,38.234,164601,0
2005-11-30,38.234,39.357,38.234,39.16,245685,0
2005-12-01,39.259,39.85,38.845,39.013,192814,0
2005-12-02,38.826,39.475,38.411,39.397,140348,0
2005-12-05,39.298,39.367,38.204,39.11,123706,0
2005-12-06,39.22,40.244,39.043,39.15,124111,0
2005-12-07,39.052,39.091,37.978,38.234,110411,0
2005-12-08,38.164,38.726,37.535,38.421,120965,0
2005-12-09,38.421,39.2,38.303,38.826,117413,0
2005-12-12,38.913,39.416,38.638,38.953,75399,0
2005-12-13,38.983,39.565,38.913,39.406,130302,0
2005-12-14,39.357,39.495,38.529,39.013,68397,0
2005-12-15,39.003,39.555,38.441,39.426,155976,0
2005-12-16,39.525,39.899,39.387,39.692,245685,0
2005-12-19,39.85,39.85,38.333,38.618,216154,0
2005-12-20,38.381,38.381,37.455,37.899,156381,0
2005-12-21,37.997,39.14,37.997,39.12,132940,0
2005-12-22,39.071,39.85,39.062,39.603,62715,0
2005-12-23,39.613,40.667,39.584,40.52,93058,0
2005-12-27,40.52,41.229,39.367,39.397,101581,0
2005-12-28,39.465,40.53,39.465,40.5,77836,0
2005-12-29,40.431,40.52,40.107,40.284,67992,0
2005-12-30,40.215,40.224,39.761,39.811,83316,0
2006-01-03,39.968,41.052,38.174,40.667,166327,0
2006-01-04,40.667,40.667,39.367,39.662,104423,0
2006-01-05,39.662,39.662,38.579,39.338,94072,0
2006-01-06,39.515,39.712,38.628,38.893,189668,0
2006-01-09,39.071,40.037,38.776,39.958,112340,0
2006-01-10,39.811,40.54,39.623,40.52,122385,0
2006-01-11,40.52,40.993,39.899,40.944,172720,0
2006-01-12,40.697,40.697,40.087,40.402,121066,0
2006-01-13,40.412,40.6,39.545,39.968,80068,0
2006-01-17,39.978,40.115,39.22,39.357,101176,0
2006-01-18,39.357,40.49,39.15,40.49,103409,0
2006-01-19,40.737,41.161,39.958,40.984,148974,0
2006-01-20,41.289,41.289,39.416,39.525,128271,0
2006-01-23,39.613,40.747,39.13,39.821,176983,0
2006-01-24,39.958,41.289,39.584,41.219,122385,0
2006-01-25,45.299,47.3,41.299,42.826,906122,0
2006-01-26,42.866,44.255,41.683,43.909,358531,0
2006-01-27,44.157,44.934,43.969,44.461,232594,0
2006-01-30,44.461,44.934,43.515,44.235,165515,0
2006-01-31,44.147,44.649,43.476,44.176,104220,0
2006-02-01,44.195,44.54,43.861,44.235,98233,0
2006-02-02,44.255,44.255,42.304,43.112,181448,0
2006-02-03,43.112,43.308,42.057,42.392,98740,0
2006-02-06,42.373,42.698,41.584,42.402,145218,0
2006-02-07,42.55,44.284,42.215,42.481,238074,0
2006-02-08,42.402,46.167,42.165,45.408,477974,0
2006-02-09,45.466,45.466,44.491,44.668,222547,0
2006-02-10,44.836,46.433,44.344,46.305,376799,0
2006-02-13,46.491,46.66,45.782,46.265,150496,0
2006-02-14,46.265,47.3,45.674,46.954,118225,0
2006-02-15,46.954,47.772,46.511,47.043,132229,0
2006-02-16,47.24,47.792,47.21,47.546,100466,0
2006-02-17,47.695,47.695,45.723,47.2,142174,0
2006-02-21,47.25,47.792,46.944,47.152,156381,0
2006-02-22,47.142,49.813,47.123,49.409,424797,0
2006-02-23,49.212,50.235,48.394,48.689,304138,0
2006-02-24,48.541,49.842,48.187,49.813,198394,0
2006-02-27,50.058,50.847,49.468,50.168,86969,0
2006-02-28,49.971,49.971,48.481,48.956,190580,0
2006-03-01,49.073,50.817,48.974,50.255,249744,0
2006-03-02,50.01,50.552,49.516,50.226,178809,0
2006-03-03,50.058,50.255,49.25,49.399,133751,0
2006-03-06,49.556,50.67,48.462,50.453,370506,0
2006-03-07,50.453,50.758,49.881,50.285,293584,0
2006-03-08,49.339,50.423,49.29,49.98,238277,0
2006-03-09,49.861,50.69,49.29,49.359,85548,0
2006-03-10,49.468,51.773,49.221,51.556,215241,0
2006-03-13,51.517,51.635,50.463,51.093,229854,0
2006-03-14,51.153,53.113,50.897,52.828,213718,0
2006-03-15,52.227,52.818,51.527,52.217,116094,0
2006-03-16,52.719,52.848,51.783,52.128,138419,0
2006-03-17,52.128,52.316,51.675,51.99,254919,0
2006-03-20,51.882,52.709,51.655,52.571,107468,0
2006-03-21,52.325,52.444,50.975,50.985,157702,0
2006-03-22,50.738,51.143,50.048,50.936,180940,0
2006-03-23,50.738,51.645,50.453,51.616,139333,0
2006-03-24,51.468,53.025,51.468,52.936,141768,0
2006-03-27,52.818,54.001,52.651,53.705,161152,0
2006-03-28,53.478,54.218,53.015,53.419,220416,0
2006-03-29,53.153,53.941,52.474,53.872,195756,0
2006-03-30,53.971,54.295,53.656,54.148,209964,0
2006-03-31,54.395,54.592,53.675,54.198,127663,0
2006-04-03,53.951,54.789,53.488,53.646,203165,0
2006-04-04,53.439,56.031,53.439,55.872,162775,0
2006-04-05,56.119,56.414,55.419,55.971,108483,0
2006-04-06,55.971,56.434,55.922,56.218,108787,0
2006-04-07,56.218,56.414,53.823,54.198,195553,0
2006-04-10,54.049,54.66,53.153,54.395,215444,0
2006-04-11,57.992,63.46,57.992,60.208,2002824,0
2006-04-12,61.193,62.485,61.096,61.835,783532,0
2006-04-13,61.835,65.924,61.588,65.924,509332,0
2006-04-17,65.875,65.885,63.756,64.633,339858,0
2006-04-18,64.16,66.515,64.16,66.417,280595,0
2006-04-19,68.782,71.61,67.106,71.59,787896,0
2006-04-20,71.443,72.615,70.949,72.515,326565,0
2006-04-21,72.743,73.531,71.738,71.866,304036,0
2006-04-24,72.063,72.525,70.467,70.801,338844,0
2006-04-25,70.526,71.443,69.254,71.235,346760,0
2006-04-26,71.393,71.886,70.771,71.443,324839,0
2006-04-27,71.443,72.408,70.359,70.801,260502,0
2006-04-28,70.388,71.747,68.683,68.88,378319,0
2006-05-01,69.117,69.619,66.417,67.234,514609,0
2006-05-02,67.234,70.664,67.176,69.619,272070,0
2006-05-03,69.471,69.875,68.85,69.176,251977,0
2006-05-04,69.274,70.751,68.191,70.634,202859,0
2006-05-05,70.881,73.502,70.881,72.703,167544,0
2006-05-08,72.762,73.561,71.993,72.161,144508,0
2006-05-09,71.935,73.294,71.443,72.478,159528,0
2006-05-10,71.935,72.102,70.486,71.048,278767,0
2006-05-11,70.911,70.911,66.564,66.86,413940,0
2006-05-12,66.219,67.146,65.086,65.895,321288,0
2006-05-15,65.648,65.962,63.569,65.353,357212,0
2006-05-16,65.421,66.614,64.545,64.712,299875,0
2006-05-17,64.121,64.131,61.687,63.184,403690,0
2006-05-18,63.451,63.874,62.8,62.81,276433,0
2006-05-19,62.82,65.628,62.425,64.505,328899,0
2006-05-22,64.258,64.545,61.273,63.559,530135,0
2006-05-23,63.973,66.614,63.973,65.214,349703,0
2006-05-24,65.313,65.313,60.218,62.898,543734,0
2006-05-25,63.609,64.692,62.82,64.535,258065,0
2006-05-26,65.283,66.486,64.9,65.53,144813,0
2006-05-30,65.283,65.293,60.888,62.129,482237,0
2006-05-31,62.672,63.067,61.568,62.367,278464,0
2006-06-01,62.268,63.529,61.135,62.81,281203,0
2006-06-02,63.657,64.199,62.721,63.411,239292,0
2006-06-05,63.164,63.569,60.661,60.721,154758,0
2006-06-06,60.967,61.154,58.188,60.938,361780,0
2006-06-07,60.938,62.288,59.706,60.307,221330,0
2006-06-08,60.061,61.026,57.311,60.761,262022,0
2006-06-09,61.193,61.874,59.401,60.071,128171,0
2006-06-12,59.785,59.873,55.803,56.021,376291,0
2006-06-13,55.676,56.149,52.404,53.508,569408,0
2006-06-14,53.262,55.262,53.025,54.089,317330,0
2006-06-15,55.183,59.124,55.183,57.853,327073,0
2006-06-16,57.863,58.336,55.912,56.681,421754,0
2006-06-19,57.203,57.39,54.996,55.154,186217,0
2006-06-20,54.986,55.872,54.523,54.857,182868,0
2006-06-21,54.817,58.967,54.808,57.666,296426,0
2006-06-22,57.508,57.735,56.218,57.213,119951,0
2006-06-23,57.016,58.484,56.079,58.071,263748,0
2006-06-26,57.972,59.224,57.253,59.174,292163,0
2006-06-27,59.075,59.194,56.168,56.514,268823,0
2006-06-28,56.759,56.759,55.044,55.971,258674,0
2006-06-29,56.365,59.863,56.365,59.863,229448,0
2006-06-30,59.863,61.263,59.519,60.317,164398,0
2006-07-03,60.868,62.554,60.395,62.554,107975,0
2006-07-05,62.179,62.179,59.41,60.849,158513,0
2006-07-06,60.948,61.183,59.272,59.863,274302,0
2006-07-07,59.616,59.616,57.085,57.32,274201,0
2006-07-10,57.568,58.336,56.553,57.38,183071,0
2006-07-11,57.528,57.528,56.267,57.036,295411,0
2006-07-12,56.789,56.858,54.305,54.444,355892,0
2006-07-13,53.902,53.902,52.119,52.671,401255,0
2006-07-14,52.227,52.394,50.73,51.665,304340,0
2006-07-17,51.419,52.946,51.369,52.778,335800,0
2006-07-18,52.976,53.213,48.866,50.255,557433,0
2006-07-19,49.566,52.128,46.195,51.33,1146226,0
2006-07-20,51.084,51.27,49.665,49.891,477466,0
2006-07-21,49.891,50.235,47.882,48.472,507404,0
2006-07-24,48.926,50.502,48.679,50.01,384613,0
2006-07-25,50.019,51.093,49.172,50.522,284147,0
2006-07-26,50.522,50.571,49.054,49.793,175765,0
2006-07-27,49.961,50.758,49.093,49.684,152424,0
2006-07-28,49.931,51.922,49.891,51.645,234320,0
2006-07-31,50.758,50.994,49.694,50.443,171604,0
2006-08-01,50.226,50.226,48.561,49.439,308705,0
2006-08-02,49.911,50.591,49.369,49.616,291249,0
2006-08-03,49.073,50.71,48.324,50.206,216154,0
2006-08-04,50.797,52.138,50.66,51.093,266894,0
2006-08-07,50.748,51.143,49.793,50.275,157599,0
2006-08-08,50.522,50.897,48.443,48.748,183782,0
2006-08-09,49.27,49.714,48.127,48.236,313271,0
2006-08-10,48.236,48.64,45.921,48.187,472393,0
2006-08-11,48.187,49.123,47.94,48.137,233203,0
2006-08-14,48.581,50.325,48.581,50.01,431191,0
2006-08-15,51.488,52.818,50.936,52.029,568596,0
2006-08-16,52.424,52.936,51.665,52.571,201339,0
2006-08-17,53.508,55.222,53.163,54.493,322608,0
2006-08-18,54.7,55.183,54.069,54.887,228636,0
2006-08-21,54.857,54.857,53.518,54.238,229448,0
2006-08-22,54.098,54.799,53.409,53.862,234725,0
2006-08-23,54.198,55.035,53.675,54.345,270954,0
2006-08-24,54.463,54.63,52.049,52.286,315707,0
2006-08-25,52.334,53.123,51.99,52.818,331030,0
2006-08-28,52.631,55.212,52.631,54.385,304848,0
2006-08-29,54.395,55.084,53.803,55.025,234624,0
2006-08-30,55.222,57.006,55.193,56.681,267503,0
2006-08-31,56.621,57.775,56.611,57.725,230463,0
2006-09-01,57.942,58.346,57.37,58.159,155164,0
2006-09-05,58.258,59.184,58.041,58.297,231986,0
2006-09-06,57.311,57.44,56.494,56.759,224679,0
2006-09-07,56.168,57.695,55.449,57.153,301601,0
2006-09-08,57.213,58.415,57.046,57.892,308705,0
2006-09-11,57.745,59.371,57.056,59.104,333262,0
2006-09-12,59.322,61.855,59.322,61.243,321187,0
2006-09-13,61.243,63.164,61.164,62.209,377001,0
2006-09-14,61.618,62.918,60.829,62.662,360054,0
2006-09-15,63.017,63.559,62.485,62.948,385728,0
2006-09-18,62.948,64.101,62.081,63.342,285263,0
2006-09-19,63.451,63.903,61.903,63.391,250962,0
2006-09-20,63.599,64.505,63.194,64.397,285871,0
2006-09-21,64.545,65.825,63.086,63.766,360865,0
2006-09-22,63.263,63.726,61.942,62.84,537544,0
2006-09-25,63.017,65.224,62.771,64.997,432714,0
2006-09-26,64.771,64.771,60.366,60.554,1008110,0
2006-09-27,60.405,61.735,59.519,60.455,449661,0
2006-09-28,60.435,60.859,59.676,59.962,305153,0
2006-09-29,59.814,61.046,59.636,59.736,414346,0
2006-10-02,59.626,59.626,57.823,58.375,655261,0
2006-10-03,58.375,59.361,57.725,58.701,312763,0
2006-10-04,58.533,61.333,58.139,61.086,291960,0
2006-10-05,60.751,62.042,60.366,61.687,211079,0
2006-10-06,61.687,62.139,61.056,61.598,152019,0
2006-10-09,61.608,63.164,61.303,62.938,170284,0
2006-10-10,62.928,63.401,62.268,62.514,116804,0
2006-10-11,61.145,61.942,60.307,61.096,236348,0
2006-10-12,61.343,61.627,60.77,61.47,195452,0
2006-10-13,61.47,62.642,61.44,61.942,142581,0
2006-10-16,62.042,62.997,61.874,62.179,162267,0
2006-10-17,61.687,61.785,60.258,61.263,153540,0
2006-10-18,63.806,68.732,63.806,68.605,1196458,0
2006-10-19,67.619,67.885,65.697,66.318,534906,0
2006-10-20,66.614,68.338,66.614,67.363,198191,0
2006-10-23,67.116,67.944,66.417,67.214,302412,0
2006-10-24,66.968,67.659,66.456,67.126,132331,0
2006-10-25,67.254,69.442,67.254,68.782,270040,0
2006-10-26,68.585,70.457,68.141,69.965,228534,0
2006-10-27,69.955,70.565,68.388,68.84,308197,0
2006-10-30,68.446,69.816,68.23,69.393,189769,0
2006-10-31,69.214,70.191,67.993,68.141,238987,0
2006-11-01,68.091,68.83,64.88,65.007,393238,0
2006-11-02,64.445,65.47,63.569,65.086,230057,0
2006-11-03,65.313,65.747,63.579,64.425,233304,0
2006-11-06,64.653,67.382,64.643,67.166,163790,0
2006-11-07,66.919,67.963,66.387,66.564,131823,0
2006-11-08,66.367,66.811,65.47,66.219,225692,0
2006-11-09,66.289,66.318,63.746,64.111,202048,0
2006-11-10,64.051,66.417,64.051,66.189,135882,0
2006-11-13,65.992,67.717,65.707,66.574,134766,0
2006-11-14,66.821,67.905,65.263,67.746,218184,0
2006-11-15,67.688,67.697,66.387,66.515,379335,0
2006-11-16,67.057,68.85,67.008,68.288,248526,0
2006-11-17,68.22,68.978,67.659,67.727,186826,0
2006-11-20,67.579,69.234,67.451,67.659,222851,0
2006-11-21,67.461,68.643,67.402,67.993,142276,0
2006-11-22,67.993,68.585,67.432,67.816,122385,0
2006-11-24,67.569,68.111,66.9,67.756,46174,0
2006-11-27,67.51,67.51,64.081,64.475,260299,0
2006-11-28,63.854,65.096,63.116,64.051,178708,0
2006-11-29,64.988,65.589,63.431,64.692,133548,0
2006-11-30,64.495,64.988,63.726,64.121,237161,0
2006-12-01,63.923,64.535,62.081,62.711,212703,0
2006-12-04,62.711,65.136,62.574,64.938,114369,0
2006-12-05,65.283,66.132,64.722,65.184,143798,0
2006-12-06,64.988,66.249,64.908,65.667,83823,0
2006-12-07,65.677,66.337,64.84,64.938,106860,0
2006-12-08,64.938,65.323,64.515,64.938,76415,0
2006-12-11,64.938,65.46,64.495,64.594,126242,0
2006-12-12,64.348,68.485,64.338,66.998,426016,0
2006-12-13,67.993,68.131,66.515,66.841,231478,0
2006-12-14,66.85,67.924,66.741,67.412,120661,0
2006-12-15,67.412,68.595,67.136,67.303,223055,0
2006-12-18,67.204,67.885,65.579,65.589,251165,0
2006-12-19,65.392,65.579,64.348,65.234,126343,0
2006-12-20,65.194,66.407,65.116,65.234,140450,0
2006-12-21,65.136,66.229,64.584,64.81,86766,0
2006-12-22,64.692,64.918,63.746,64.525,49523,0
2006-12-26,64.348,65.628,64.348,64.988,50538,0
2006-12-27,65.136,66.978,65.077,66.811,78546,0
2006-12-28,66.466,67.176,65.224,65.924,274912,0
2006-12-29,65.776,66.072,64.041,64.199,83113,0
2007-01-03,64.938,67.619,64.938,66.367,168661,0
2007-01-04,66.337,66.604,65.431,66.17,160746,0
2007-01-05,65.727,65.835,63.806,63.884,193930,0
2007-01-08,63.776,66.436,63.164,65.875,210065,0
2007-01-09,66.022,67.895,65.402,66.86,226708,0
2007-01-10,66.614,68.693,66.554,68.438,273084,0
2007-01-11,68.428,71.925,68.428,70.457,425305,0
2007-01-12,70.269,72.398,70.22,71.945,245583,0
2007-01-16,72.231,73.217,70.211,70.467,319359,0
2007-01-17,70.22,70.556,68.801,70.142,202555,0
2007-01-18,70.142,70.457,67.766,68.072,297643,0
2007-01-19,68.348,70.122,67.866,69.708,193321,0
2007-01-22,69.462,69.865,68.141,68.86,248019,0
2007-01-23,68.663,69.965,68.298,69.955,162673,0
2007-01-24,72.428,73.117,69.669,71.098,458997,0
2007-01-25,70.949,71.018,66.978,67.481,238581,0
2007-01-26,67.846,69.156,66.199,67.412,210979,0
2007-01-29,67.363,67.363,64.545,65.53,282421,0
2007-01-30,66.417,68.634,66.367,67.776,369593,0
2007-01-31,67.53,68.485,65.934,67.934,262733,0
2007-02-01,68.328,69.254,68.181,68.475,158310,0
2007-02-02,68.722,68.83,68.003,68.288,85345,0
2007-02-05,68.043,68.043,66.654,67.136,182158,0
2007-02-06,67.204,68.653,66.486,68.475,216966,0
2007-02-07,68.475,70.259,68.151,69.965,251774,0
2007-02-08,69.965,69.965,68.86,69.294,206412,0
2007-02-09,69.294,70.269,66.87,67.333,219401,0
2007-02-12,66.958,67.204,65.658,65.972,181973,0
2007-02-13,66.219,67.639,66.102,67.599,125471,0
2007-02-14,67.599,70.122,67.589,68.84,176582,0
2007-02-15,68.485,70.052,67.895,69.107,158715,0
2007-02-16,69.107,69.107,68.22,68.969,115486,0
2007-02-20,68.722,69.57,68.338,69.147,111629,0
2007-02-21,68.585,69.166,68.25,68.712,112543,0
2007-02-22,68.465,70.102,68.24,69.501,228534,0
2007-02-23,69.057,69.214,67.313,67.766,165921,0
2007-02-26,68.338,68.585,65.648,66.209,214023,0
2007-02-27,64.8,64.89,63.411,63.686,243046,0
2007-02-28,63.686,65.431,63.214,64.278,272375,0
2007-03-01,63.164,64.495,61.223,63.312,244048,0
2007-03-02,62.672,63.174,60.938,61.036,226708,0
2007-03-05,60.051,60.603,57.972,57.992,309719,0
2007-03-06,59.124,61.263,59.124,61.145,373246,0
2007-03-07,60.948,61.982,60.603,61.106,324231,0
2007-03-08,61.677,64.031,61.667,61.982,235435,0
2007-03-09,62.613,62.771,60.721,61.44,236856,0
2007-03-12,60.948,61.588,60.297,60.859,269431,0
2007-03-13,60.544,61.086,58.543,59.194,277144,0
2007-03-14,58.977,59.814,57.676,59.616,378016,0
2007-03-15,59.696,61.37,59.616,60.761,185913,0
2007-03-16,60.761,60.761,59.519,60.504,252079,0
2007-03-19,61.046,61.972,61.016,61.647,151004,0
2007-03-20,61.5,62.357,61.086,62.327,135477,0
2007-03-21,62.771,64.485,62.209,63.726,227926,0
2007-03-22,63.874,63.903,62.741,62.86,117616,0
2007-03-23,62.771,64.022,62.771,63.726,90217,0
2007-03-26,63.629,63.766,61.952,62.967,228636,0
2007-03-27,62.888,62.888,61.558,61.707,282015,0
2007-03-28,60.888,61.183,59.42,59.666,483556,0
2007-03-29,60.297,60.721,59.184,60.031,213413,0
2007-03-30,60.189,61.361,60.129,61.036,263748,0
2007-04-02,61.096,61.588,60.671,60.977,201135,0
2007-04-03,61.333,62.149,60.977,61.598,189769,0
2007-04-04,61.598,61.884,60.691,60.761,181548,0
2007-04-05,60.859,61.677,60.661,61.677,172518,0
2007-04-09,61.775,61.815,60.908,61.805,142581,0
2007-04-10,61.865,62.83,61.865,62.632,154353,0
2007-04-11,62.721,62.721,61.805,62.239,209253,0
2007-04-12,61.992,62.761,61.687,62.662,232898,0
2007-04-13,62.82,65.254,62.82,64.278,446211,0
2007-04-16,64.761,66.269,64.761,65.953,148060,0
2007-04-17,65.972,66.269,64.978,65.49,249033,0
2007-04-18,63.559,65.618,63.067,64.722,428959,0
2007-04-19,64.051,64.485,63.126,64.455,309719,0
2007-04-20,65.776,66.289,65.402,66.082,187841,0
2007-04-23,65.835,66.534,65.007,65.244,190885,0
2007-04-24,65.234,65.234,63.639,63.826,163383,0
2007-04-25,64.209,64.791,63.46,64.584,161253,0
2007-04-26,64.662,64.83,64.022,64.061,150801,0
2007-04-27,63.884,64.061,63.174,64.061,155469,0
2007-04-30,63.676,63.826,62.721,62.879,193727,0
2007-05-01,62.879,63.154,62.091,62.86,136491,0
2007-05-02,62.83,64.288,62.574,63.923,203165,0
2007-05-03,63.894,64.081,63.273,63.736,88896,0
2007-05-04,63.609,63.619,62.711,63.135,136999,0
2007-05-07,63.204,63.609,62.129,62.229,117211,0
2007-05-08,61.835,62.081,60.888,61.922,168458,0
2007-05-09,61.687,62.642,61.52,62.564,167747,0
2007-05-10,62.317,62.317,60.918,61.056,167544,0
2007-05-11,61.293,62.169,61.253,62.11,92144,0
2007-05-14,62.11,62.327,61.43,61.627,126445,0
2007-05-15,61.588,62.052,60.011,60.198,145422,0
2007-05-16,60.415,62.071,60.356,61.972,152830,0
2007-05-17,61.716,62.012,60.691,60.859,103612,0
2007-05-18,61.046,62.928,60.603,62.327,148365,0
2007-05-21,62.129,64.003,61.884,63.579,180332,0
2007-05-22,63.579,64.425,63.116,64.041,157194,0
2007-05-23,64.288,64.445,63.894,64.003,245888,0
2007-05-24,63.826,64.111,61.42,61.735,175968,0
2007-05-25,62.012,62.11,61.183,61.548,69819,0
2007-05-29,61.795,62.918,61.707,62.86,92044,0
2007-05-30,62.278,62.711,61.874,62.386,99958,0
2007-05-31,65.037,66.673,64.662,65.924,980507,0
2007-06-01,66.417,67.126,65.53,65.648,245177,0
2007-06-04,65.648,66.012,64.653,65.136,130910,0
2007-06-05,64.692,65.037,63.844,64.425,277956,0
2007-06-06,63.48,63.609,61.5,62.574,321796,0
2007-06-07,61.982,62.081,59.716,59.814,285060,0
2007-06-08,59.824,60.977,59.636,60.671,139130,0
2007-06-11,60.347,61.026,60.149,60.701,127053,0
2007-06-12,60.455,60.868,59.292,59.292,233203,0
2007-06-13,59.863,60.258,59.272,60.159,146233,0
2007-06-14,59.322,60.603,59.174,60.129,119747,0
2007-06-15,61.735,62.189,60.888,60.888,207833,0
2007-06-18,61.135,61.48,60.366,60.78,144205,0
2007-06-19,60.534,60.751,59.597,60.248,129591,0
2007-06-20,60.721,61.036,59.569,59.569,223258,0
2007-06-21,59.371,59.569,58.089,59.224,129794,0
2007-06-22,59.124,59.371,56.946,57.114,252789,0
2007-06-25,57.153,57.607,56.059,56.336,228230,0
2007-06-26,56.514,56.927,55.331,55.399,293787,0
2007-06-27,55.163,57.016,54.523,56.946,374971,0
2007-06-28,56.858,57.183,56.041,56.316,146336,0
2007-06-29,56.562,57.193,54.453,54.917,269025,0
2007-07-02,55.794,56.611,54.493,55.586,235943,0
2007-07-03,55.863,58.592,55.725,57.982,285668,0
2007-07-05,57.823,57.932,55.596,55.932,151713,0
2007-07-06,55.932,56.05,55.429,55.942,170081,0
2007-07-09,55.952,56.109,54.937,55.144,143595,0
2007-07-10,55.025,55.163,54.198,54.198,291046,0
2007-07-11,54.335,54.76,52.887,53.133,269837,0
2007-07-12,52.344,53.793,52.276,53.705,323419,0
2007-07-13,53.113,53.853,53.025,53.527,131012,0
2007-07-16,53.31,53.36,51.369,51.882,399631,0
2007-07-17,52.404,55.104,52.404,54.069,446515,0
2007-07-18,49.842,50.532,48.059,50.433,2163671,0
2007-07-19,53.36,53.705,50.7,52.009,977260,0
2007-07-20,51.842,51.882,49.871,50.078,622787,0
2007-07-23,50.168,50.345,49.477,49.842,385931,0
2007-07-24,49.27,49.586,47.792,47.95,485586,0
2007-07-25,48.433,49.103,47.3,48.097,446719,0
2007-07-26,47.2,47.635,45.821,46.886,485483,0
2007-07-27,46.807,47.872,46.068,46.413,427031,0
2007-07-30,46.57,48.896,46.185,48.334,628064,0
2007-07-31,48.876,49.496,47.123,47.22,517349,0
2007-08-01,46.856,47.26,45.399,46.551,604114,0
2007-08-02,46.56,47.675,46.324,47.053,496444,0
2007-08-03,47.004,47.723,45.22,45.269,596909,0
2007-08-06,43.595,49.241,43.595,49.162,580470,0
2007-08-07,49.202,54.68,48.857,54.098,824023,0
2007-08-08,54.592,58.139,51.99,52.601,1145616,0
2007-08-09,50.63,55.479,50.571,53.665,888159,0
2007-08-10,52.719,55.429,48.364,50.502,891812,0
2007-08-13,50.748,51.242,47.792,47.792,709858,0
2007-08-14,47.792,48.265,45.969,46.225,329407,0
2007-08-15,45.969,47.959,45.851,45.95,357313,0
2007-08-16,45.753,46.876,44.501,46.876,915153,0
2007-08-17,49.073,51.882,47.782,51.222,535311,0
2007-08-20,51.35,51.98,49.172,50.345,348992,0
2007-08-21,50.158,53.213,49.941,52.621,352138,0
2007-08-22,53.33,54.108,51.419,51.951,205396,0
2007-08-23,52.325,52.651,50.581,51.064,226099,0
2007-08-24,51.222,52.867,50.62,52.778,351124,0
2007-08-27,52.325,52.828,51.488,51.872,144305,0
2007-08-28,51.379,51.409,49.359,49.468,200323,0
2007-08-29,49.842,52.217,49.773,51.932,225186,0
2007-08-30,50.827,51.932,49.851,50.413,210572,0
2007-08-31,51.251,51.852,50.255,50.61,229955,0
2007-09-04,50.413,53.044,50.355,52.138,162572,0
2007-09-05,51.635,51.932,50.375,51.251,277346,0
2007-09-06,51.429,51.812,49.468,50.058,183680,0
2007-09-07,49.172,49.172,47.24,47.536,311039,0
2007-09-10,47.999,48.009,46.314,47.26,256847,0
2007-09-11,47.467,48.255,46.688,47.123,201033,0
2007-09-12,47.043,47.477,46.59,46.708,169676,0
2007-09-13,47.023,48.107,46.068,47.565,204890,0
2007-09-14,46.984,47.713,46.423,47.565,222649,0
2007-09-17,47.3,47.959,46.807,47.369,215342,0
2007-09-18,47.812,52.138,46.984,51.566,442151,0
2007-09-19,52.089,54.444,51.922,53.981,459404,0
2007-09-20,53.764,55.321,53.34,53.754,307791,0
2007-09-21,54.267,55.301,53.971,54.847,247714,0
2007-09-24,54.74,54.887,53.498,54.267,244061,0
2007-09-25,54.03,54.927,52.858,53.193,316113,0
2007-09-26,53.557,54.68,53.213,54.021,283334,0
2007-09-27,54.365,54.444,53.203,53.429,244365,0
2007-09-28,53.488,53.685,52.719,52.818,172923,0
2007-10-01,52.601,55.163,52.325,55.134,232797,0
2007-10-02,55.429,56.769,55.292,56.385,152525,0
2007-10-03,56.188,56.484,55.646,55.971,160949,0
2007-10-04,56.306,56.759,55.823,56.059,274708,0
2007-10-05,56.326,57.263,55.509,56.956,236958,0
2007-10-08,56.581,56.651,55.892,56.218,196771,0
2007-10-09,56.562,57.056,56.129,57.046,224172,0
2007-10-10,57.046,57.243,56.079,56.858,120661,0
2007-10-11,57.006,57.902,55.735,56.119,244365,0
2007-10-12,56.069,56.799,55.676,56.149,192611,0
2007-10-15,55.971,56.277,52.916,53.113,425813,0
2007-10-16,52.916,52.966,50.827,51.566,445501,0
2007-10-17,49.911,50.01,47.742,48.876,838028,0
2007-10-18,47.91,48.354,46.817,47.989,414346,0
2007-10-19,47.723,47.752,45.831,45.969,460215,0
2007-10-22,45.526,47.852,45.349,47.339,311140,0
2007-10-23,47.635,48.097,46.807,47.892,403893,0
2007-10-24,47.546,47.713,45.132,46.886,367969,0
2007-10-25,47.162,47.517,45.811,46.63,192103,0
2007-10-26,47.27,48.61,46.6,48.226,297745,0
2007-10-29,48.453,49.162,47.595,48.994,168154,0
2007-10-30,48.876,49.823,48.177,49.349,229245,0
2007-10-31,49.369,51.242,49.063,50.65,347064,0
2007-11-01,49.399,49.516,47.21,47.3,284247,0
2007-11-02,47.959,48.097,44.964,45.369,428959,0
2007-11-05,44.442,45.93,44.097,44.984,303325,0
2007-11-06,45.861,45.861,43.999,44.787,287517,0
2007-11-07,44.077,44.412,41.633,41.742,565045,0
2007-11-08,42.136,42.747,40.835,42.57,512681,0
2007-11-09,42.421,44.215,40.924,43.19,257050,0
2007-11-12,43.23,44.058,42.708,43.25,464072,0
2007-11-13,43.929,45.773,43.653,45.693,257457,0
2007-11-14,46.245,46.846,44.846,45.142,227215,0
2007-11-15,44.836,45.279,43.141,44.058,235646,0
2007-11-16,44.235,44.344,42.747,43.822,221330,0
2007-11-19,43.26,44.531,42.796,43.505,314794,0
2007-11-20,43.308,44.787,43.131,44.511,378422,0
2007-11-21,44.166,45.24,43.702,44.57,220925,0
2007-11-23,45.408,46.718,45.082,46.215,72153,0
2007-11-26,46.265,46.393,44.698,44.717,191799,0
2007-11-27,45.259,46.58,44.836,46.195,172111,0
2007-11-28,46.61,49.429,46.61,49.004,302640,0
2007-11-29,47.536,47.782,44.195,44.639,722543,0
2007-11-30,45.576,46.797,45.102,45.644,456097,0
2007-12-03,45.861,46.058,44.432,44.678,198497,0
2007-12-04,44.127,44.698,43.26,44.393,280898,0
2007-12-05,45.329,45.921,44.294,45.536,256137,0
2007-12-06,45.24,47.772,45.004,47.762,308197,0
2007-12-07,47.546,47.685,46.215,46.531,277449,0
2007-12-10,46.541,48.62,46.541,48.187,317944,0
2007-12-11,48.285,48.285,44.531,44.62,351148,0
2007-12-12,45.782,46.56,44.245,45.379,332392,0
2007-12-13,44.895,46.028,44.393,45.811,235132,0
2007-12-14,44.934,46.501,44.836,45.349,238378,0
2007-12-17,45.24,45.821,44.334,44.521,242945,0
2007-12-18,45.269,45.359,44.245,45.24,353458,0
2007-12-19,45.24,45.988,44.6,45.703,196873,0
2007-12-20,46.275,46.275,44.334,45.801,187231,0
2007-12-21,46.364,48.521,46.364,48.275,364972,0
2007-12-24,48.275,48.531,47.95,48.531,92652,0
2007-12-26,48.088,49.319,47.92,48.857,207129,0
2007-12-27,48.324,48.354,45.053,45.082,303428,0
2007-12-28,45.152,46.393,44.501,45.279,183174,0
2007-12-31,44.698,46.176,44.127,45.644,221431,0
2008-01-02,45.556,45.921,44.225,44.451,284697,0
2008-01-03,44.511,44.58,43.989,44.117,642575,0
2008-01-04,44.225,44.225,41.171,41.339,397297,0
2008-01-07,41.199,41.339,39.406,40.757,548403,0
2008-01-08,41.022,41.841,38.678,38.696,351983,0
2008-01-09,38.529,40.264,37.899,39.515,595591,0
2008-01-10,38.923,42.028,38.688,41.199,495011,0
2008-01-11,40.954,42.225,40.402,40.757,324839,0
2008-01-14,41.112,41.535,40.107,41.052,170081,0
2008-01-15,40.402,40.677,39.2,39.515,233913,0
2008-01-16,39.338,40.54,39.318,39.889,462955,0
2008-01-17,39.889,40.037,38.115,38.214,358379,0
2008-01-18,38.411,39.308,36.894,38.234,383402,0
2008-01-22,36.47,41.781,36.47,39.84,372103,0
2008-01-23,40.747,48.679,39.15,45.644,1489145,0
2008-01-24,46.215,47.882,44.944,45.023,615684,0
2008-01-25,45.181,46.157,43.575,43.9,372542,0
2008-01-28,43.752,46.195,43.093,46.048,314895,0
2008-01-29,45.466,46.245,44.688,46.078,285063,0
2008-01-30,45.664,48.019,45.171,45.426,267035,0
2008-01-31,44.856,47.162,43.702,46.708,397565,0
2008-02-01,47.133,48.491,46.295,48.285,338946,0
2008-02-04,48.344,48.424,45.988,46.147,278156,0
2008-02-05,45.259,45.664,43.585,43.682,315678,0
2008-02-06,44.127,44.61,42.866,42.934,206577,0
2008-02-07,42.175,44.895,41.978,44.215,289569,0
2008-02-08,44.195,44.59,42.481,42.943,226725,0
2008-02-11,43.16,43.782,41.929,43.28,256752,0
2008-02-12,43.565,44.442,42.402,43.18,228332,0
2008-02-13,43.682,44.127,41.199,43.053,265918,0
2008-02-14,42.943,43.18,41.052,41.761,260208,0
2008-02-15,41.396,41.436,39.446,40.49,317854,0
2008-02-19,41.131,41.574,39.278,39.465,289741,0
2008-02-20,39.268,42.924,38.481,42.431,374107,0
2008-02-21,42.658,43.348,40.806,40.845,219771,0
2008-02-22,40.48,41.594,38.736,41.309,340588,0
2008-02-25,41.18,41.909,39.771,41.88,340326,0
2008-02-26,41.653,43.673,41.516,42.698,310481,0
2008-02-27,42.205,43.417,41.496,42.431,232710,0
2008-02-28,42.264,42.324,40.284,40.944,262125,0
2008-02-29,40.372,40.5,37.879,38.164,345597,0
2008-03-03,38.106,39.13,37.662,38.125,455867,0
2008-03-04,37.583,37.919,35.809,37.239,472932,0
2008-03-05,37.259,38.164,36.587,37.159,254733,0
2008-03-06,36.577,36.577,33.592,34.244,559036,0
2008-03-07,33.485,35.642,33.435,34.282,361169,0
2008-03-10,34.431,34.479,32.183,32.233,362978,0
2008-03-11,33.159,38.194,33.159,38.194,1117115,0
2008-03-12,38.431,38.431,36.233,37.1,596430,0
2008-03-13,36.587,37.613,34.558,37.376,494445,0
2008-03-14,37.623,37.751,34.134,35.859,607746,0
2008-03-17,34.489,36.046,33.485,35.593,581994,0
2008-03-18,36.677,40.185,36.677,40.175,631529,0
2008-03-19,40.165,40.855,37.682,37.682,373461,0
2008-03-20,38.559,41.506,37.1,41.339,898813,0
2008-03-24,41.594,44.531,41.112,41.456,844452,0
2008-03-25,40.402,41.368,38.027,38.313,638167,0
2008-03-26,37.859,38.057,36.49,36.795,356345,0
2008-03-27,37.15,37.327,34.726,34.982,338011,0
2008-03-28,35.238,35.238,32.627,32.923,512983,0
2008-03-31,33.002,34.321,32.834,33.465,291584,0
2008-04-01,34.311,37.436,34.311,37.436,424961,0
2008-04-02,37.356,37.356,35.534,36.105,409406,0
2008-04-03,35.445,37.495,35.05,36.775,355524,0
2008-04-04,36.697,36.904,35.652,35.771,290857,0
2008-04-07,36.213,36.914,35.416,36.51,245493,0
2008-04-08,36.46,36.587,35.524,36.085,239292,0
2008-04-09,36.263,36.51,34.391,34.489,267228,0
2008-04-10,34.618,35.15,34.361,34.627,263492,0
2008-04-11,34.391,35.15,33.839,34.094,275253,0
2008-04-14,33.997,34.341,33.602,33.672,226412,0
2008-04-15,34.007,34.479,33.385,34.45,358318,0
2008-04-16,33.642,36.795,33.415,36.46,829852,0
2008-04-17,36.115,36.253,34.204,35.1,403177,0
2008-04-18,35.544,36.746,35.307,35.781,327096,0
2008-04-21,35.455,35.455,34.056,34.627,205395,0
2008-04-22,34.401,34.568,33.385,33.77,257087,0
2008-04-23,33.957,35.09,33.514,34.164,298831,0
2008-04-24,34.272,37.298,34.272,37.052,283073,0
2008-04-25,37.072,37.574,35.868,37.406,262725,0
2008-04-28,37.278,37.889,37.081,37.337,277125,0
2008-04-29,37.436,37.741,36.815,37.495,164880,0
2008-04-30,37.535,38.007,36.677,36.717,232752,0
2008-05-01,36.805,39.328,36.53,39.12,297078,0
2008-05-02,39.288,39.367,37.406,37.958,310659,0
2008-05-05,37.948,38.559,37.662,38.096,206912,0
2008-05-06,37.712,38.648,36.48,38.371,150084,0
2008-05-07,38.481,39.091,36.914,37.081,258281,0
2008-05-08,37.081,38.174,36.47,37.987,243801,0
2008-05-09,37.446,39.515,37.327,39.081,254849,0
2008-05-12,39.229,40.747,38.766,40.667,211519,0
2008-05-13,40.974,40.974,39.584,39.919,180125,0
2008-05-14,39.929,40.48,39.043,39.821,210035,0
2008-05-15,39.702,40.954,39.475,40.894,148514,0
2008-05-16,41.151,41.386,39.278,40.067,214994,0
2008-05-19,40.067,40.067,38.923,39.052,193940,0
2008-05-20,38.688,38.726,37.544,38.333,295036,0
2008-05-21,38.361,38.973,36.737,37.426,210691,0
2008-05-22,37.219,38.234,36.815,37.672,187211,0
2008-05-23,37.446,37.761,37.032,37.535,135296,0
2008-05-27,37.642,39.357,37.465,38.688,182287,0
2008-05-28,38.796,39.318,37.839,38.716,195747,0
2008-05-29,38.569,38.943,37.928,38.077,271476,0
2008-05-30,38.174,38.174,36.854,37.446,333847,0
2008-06-02,37.446,37.446,36.223,37.13,324402,0
2008-06-03,37.386,37.535,36.253,37.288,344787,0
2008-06-04,36.943,38.519,36.577,36.914,273376,0
2008-06-05,36.834,38.411,36.746,38.411,189498,0
2008-06-06,37.997,37.997,36.036,36.036,288052,0
2008-06-09,36.135,36.785,34.834,35.465,230432,0
2008-06-10,35.1,37.199,35.1,36.577,252012,0
2008-06-11,36.342,36.834,34.578,34.608,226034,0
2008-06-12,34.814,36.017,34.647,35.258,877554,0
2008-06-13,35.691,38.973,35.268,38.963,1348469,0
2008-06-16,38.678,40.254,38.204,40.185,1629177,0
2008-06-17,40.333,40.451,36.992,36.992,1331615,0
2008-06-18,36.746,36.746,34.401,34.756,705960,0
2008-06-19,34.529,34.953,32.932,33.888,660464,0
2008-06-20,33.642,34.046,32.577,32.774,611380,0
2008-06-23,32.913,33.03,31.06,31.316,406352,0
2008-06-24,30.745,33.258,30.706,31.948,795718,0
2008-06-25,32.105,33.652,31.661,32.163,367798,0
2008-06-26,31.77,31.77,30.025,30.114,326476,0
2008-06-27,29.927,30.676,29.178,29.652,584355,0
2008-06-30,29.415,30.321,28.793,28.902,596302,0
2008-07-01,28.557,29.652,27.336,28.429,361287,0
2008-07-02,28.517,28.873,27.129,27.513,505336,0
2008-07-03,27.513,27.907,26.587,27.591,168470,0
2008-07-07,27.798,28.045,25.158,25.749,356453,0
2008-07-08,25.837,28.153,25.355,28.153,437035,0
2008-07-09,27.927,29.267,26.754,27.316,1412227,0
2008-07-10,28.005,28.666,26.695,27.719,531662,0
2008-07-11,27.326,29.562,26.527,28.41,688462,0
2008-07-14,27.561,29.099,26.468,26.497,502441,0
2008-07-15,26.024,27.187,24.636,25.562,636611,0
2008-07-16,25.442,28.015,24.32,27.888,1032143,0
2008-07-17,27.701,32.47,27.701,31.976,989536,0
2008-07-18,31.838,31.976,30.241,31.276,497042,0
2008-07-21,31.405,32.272,29.996,30.154,358100,0
2008-07-22,29.286,34.489,29.286,34.421,805276,0
2008-07-23,34.46,37.702,33.514,34.766,1095321,0
2008-07-24,34.618,35.583,33.199,33.562,492892,0
2008-07-25,33.957,34.913,32.647,34.272,386603,0
2008-07-28,33.947,34.883,31.788,31.976,404508,0
2008-07-29,32.282,35.563,31.938,35.563,386806,0
2008-07-30,35.908,36.49,34.104,35.682,363802,0
2008-07-31,34.973,36.056,34.301,34.982,268961,0
2008-08-01,35.169,35.376,33.11,33.701,404951,0
2008-08-04,33.592,33.701,31.621,32.43,352299,0
2008-08-05,33.218,34.776,32.528,34.656,324607,0
2008-08-06,34.234,35.386,33.622,34.923,301284,0
2008-08-07,34.194,34.943,32.726,32.834,274261,0
2008-08-08,32.755,35.022,32.518,34.706,259662,0
2008-08-11,34.598,39.14,34.391,37.337,380777,0
2008-08-12,37.199,37.249,33.888,34.568,344517,0
2008-08-13,34.194,35.366,32.774,33.425,292986,0
2008-08-14,33.208,35.475,33.169,34.756,248498,0
2008-08-15,35.278,36.824,34.085,34.883,266517,0
2008-08-18,35.15,35.554,33.524,33.701,254590,0
2008-08-19,33.238,33.425,31.928,32.253,208735,0
2008-08-20,32.46,32.48,30.754,31.523,316253,0
2008-08-21,30.972,31.721,30.706,31.356,322702,0
2008-08-22,32.055,33.543,31.651,33.395,199956,0
2008-08-25,33.11,34.411,32.794,33.74,345547,0
2008-08-26,33.77,34.45,32.834,34.194,227062,0
2008-08-27,34.094,35.268,33.927,35.13,188586,0
2008-08-28,35.425,37.515,35.11,37.308,267256,0
2008-08-29,36.982,37.82,36.362,37.455,185696,0
2008-09-02,38.371,39.298,37.376,38.668,241639,0
2008-09-03,38.431,39.662,37.761,39.436,269958,0
2008-09-04,39.013,39.426,36.233,36.233,440314,0
2008-09-05,35.938,37.012,34.499,36.647,507187,0
2008-09-08,38.204,39.268,36.293,38.608,517483,0
2008-09-09,38.371,39.17,35.573,35.573,448515,0
2008-09-10,36.54,37.761,35.672,36.766,352458,0
2008-09-11,34.883,36.48,33.809,35.406,468478,0
2008-09-12,34.776,35.958,33.937,34.913,364285,0
2008-09-15,33.504,35.022,32.006,32.125,465353,0
2008-09-16,29.562,35.849,29.562,35.327,606700,0
2008-09-17,34.234,35.968,31.611,33.238,685054,0
2008-09-18,34.301,35.278,29.632,34.933,857200,0
2008-09-19,39.465,45.319,37.022,42.866,721428,0
2008-09-22,45.102,45.102,37.219,37.219,130814,0
2008-09-23,37.544,41.781,37.544,40.737,161247,0
2008-09-24,41.386,42.334,37.455,38.826,170204,0
2008-09-25,39.17,42.145,37.731,40.59,165425,0
2008-09-26,39.879,43.24,39.062,41.486,197740,0
2008-09-29,40.707,42.924,36.854,36.854,100789,0
2008-09-30,38.401,43.682,36.707,42.619,206450,0
2008-10-01,41.732,42.55,41.032,42.294,145972,0
2008-10-02,42.057,43.003,41.319,41.555,112952,0
2008-10-03,42.589,42.983,35.13,36.815,199800,0
2008-10-06,35.465,40.215,35.465,38.903,176257,0
2008-10-07,39.033,43.053,34.124,34.953,161298,0
2008-10-08,33.248,35.336,29.385,29.562,389902,0
2008-10-09,29.759,30.43,24.694,24.694,500983,0
2008-10-10,24.507,26.596,21.235,26.044,667275,0
2008-10-13,26.832,31.996,26.832,31.996,386771,0
2008-10-14,34.627,34.627,31.474,33.445,425231,0
2008-10-15,29.325,31.169,26.714,26.714,425174,0
2008-10-16,26.714,31.691,26.468,31.208,395105,0
2008-10-17,30.656,34.618,29.71,31.296,241794,0
2008-10-20,31.631,32.065,30.193,31.504,304587,0
2008-10-21,30.745,33.435,30.271,32.075,285440,0
2008-10-22,31.169,32.755,29.739,30.311,305202,0
2008-10-23,30.607,32.39,29.809,31.908,381965,0
2008-10-24,27.719,32.48,27.296,31.779,267557,0
2008-10-27,31.06,33.504,30.764,31.474,220106,0
2008-10-28,32.853,36.085,30.696,36.085,258199,0
2008-10-29,36.075,38.333,34.883,36.145,314412,0
2008-10-30,37.436,38.569,36.303,37.712,217475,0
2008-10-31,37.318,38.963,36.42,38.874,311811,0
2008-11-03,38.836,40.155,38.106,38.933,263347,0
2008-11-04,39.652,41.151,37.869,39.968,222532,0
2008-11-05,39.249,40.874,37.446,37.642,231555,0
2008-11-06,37.159,38.155,35.898,36.647,218241,0
2008-11-07,37.022,38.648,35.908,38.361,193321,0
2008-11-10,39.071,39.436,33.119,33.76,376086,0
2008-11-11,33.228,33.336,31.199,32.331,418787,0
2008-11-12,31.602,33.258,31.139,31.464,256672,0
2008-11-13,31.395,35.298,28.222,35.08,316165,0
2008-11-14,34.45,35.632,30.557,30.577,214753,0
2008-11-17,30.271,31.838,29.562,30.42,239654,0
2008-11-18,30.745,30.745,28.005,29.769,234410,0
2008-11-19,29.375,30.154,26.044,26.074,281088,0
2008-11-20,25.621,29.04,24.703,26.104,290159,0
2008-11-21,27.178,27.798,23.877,27.346,389746,0
2008-11-24,28.498,34.873,27.591,34.873,341971,0
2008-11-25,34.923,35.416,31.553,34.696,245749,0
2008-11-26,33.022,36.717,33.022,36.54,197365,0
2008-11-28,35.632,37.337,35.06,37.337,62151,0
2008-12-01,36.243,36.727,31.286,31.296,344184,0
2008-12-02,32.726,34.853,30.982,34.766,235453,0
2008-12-03,33.129,35.761,32.341,34.598,270822,0
2008-12-04,33.75,36.313,32.696,33.415,266441,0
2008-12-05,32.47,35.06,32.302,34.134,420832,0
2008-12-08,35.642,36.54,33.957,34.776,477038,0
2008-12-09,33.977,34.933,31.731,32.075,350835,0
2008-12-10,32.962,34.124,32.223,33.967,374375,0
2008-12-11,33.07,33.888,30.084,30.301,278711,0
2008-12-12,29.947,32.726,29.72,32.321,215380,0
2008-12-15,32.39,32.686,29.572,30.134,167456,0
2008-12-16,30.902,35.15,30.538,35.15,362513,0
2008-12-17,34.539,35.958,33.78,34.637,260422,0
2008-12-18,34.834,35.948,34.254,34.736,253696,0
2008-12-19,35.229,37.446,35.229,36.39,504512,0
2008-12-22,36.5,37.446,34.726,35.731,379120,0
2008-12-23,36.322,36.953,34.853,35.288,205538,0
2008-12-24,35.307,36.943,34.558,36.647,137961,0
2008-12-26,36.854,38.333,36.657,37.091,225357,0
2008-12-29,37.062,37.229,34.834,35.978,309432,0
2008-12-30,36.637,39.013,36.036,38.826,231256,0
2008-12-31,39.023,40.825,38.559,39.18,472120,0
2009-01-02,39.268,39.406,37.062,37.337,289071,0
2009-01-05,37.337,38.303,36.185,37.632,292124,0
2009-01-06,37.544,38.431,36.697,37.416,270636,0
2009-01-07,36.46,36.795,33.553,34.184,364822,0
2009-01-08,33.543,33.78,32.351,33.533,279427,0
2009-01-09,33.268,33.356,31.898,31.967,178120,0
2009-01-12,31.967,32.518,30.843,31.189,158662,0
2009-01-13,30.873,31.808,30.469,31.513,179486,0
2009-01-14,30.479,30.942,29.306,29.355,161729,0
2009-01-15,28.696,30.174,27.099,29.178,222855,0
2009-01-16,29.385,29.907,27.069,29.05,120441,0
2009-01-20,28.39,28.537,25.395,25.462,192399,0
2009-01-21,25.768,28.32,25.01,28.124,278740,0
2009-01-22,27.364,27.729,25.502,26.626,237366,0
2009-01-23,25.601,27.748,25.601,27.483,155858,0
2009-01-26,27.641,29.04,26.33,27.129,141233,0
2009-01-27,27.276,28.517,26.803,28.311,109362,0
2009-01-28,29.562,32.095,29.562,31.199,274966,0
2009-01-29,30.646,30.942,28.823,28.833,137417,0
2009-01-30,29.483,29.967,27.768,28.291,209481,0
2009-02-02,24.636,26.714,22.832,26.36,770555,0
2009-02-03,27.099,28.005,25.65,27.434,292009,0
2009-02-04,27.71,29.465,27.356,29.208,166223,0
2009-02-05,29.375,31.828,28.952,30.833,303899,0
2009-02-06,30.696,32.144,30.449,32.035,233858,0
2009-02-09,31.938,32.557,30.745,31.248,198237,0
2009-02-10,30.754,30.804,28.36,28.666,464927,0
2009-02-11,28.902,29.602,27.701,29.415,171157,0
2009-02-12,28.666,29.947,27.641,29.592,228953,0
2009-02-13,29.277,30.735,28.261,28.676,306266,0
2009-02-17,27.129,27.888,26.842,27.483,337739,0
2009-02-18,27.838,28.114,26.192,26.784,173138,0
2009-02-19,27.226,27.226,25.207,25.462,315435,0
2009-02-20,25.118,27.109,24.438,26.468,596448,0
2009-02-23,26.961,27.059,23.975,24.084,450356,0
2009-02-24,24.034,26.547,23.551,26.183,452426,0
2009-02-25,25.739,25.739,23.738,24.123,575646,0
2009-02-26,24.556,25.098,22.191,22.457,684603,0
2009-02-27,22.014,22.664,21.215,21.669,434766,0
2009-03-02,20.989,21.561,20.309,20.476,387844,0
2009-03-03,21.048,21.315,19.412,20.024,520830,0
2009-03-04,20.9,20.92,19.521,20.309,308716,0
2009-03-05,19.659,20.181,18.575,18.822,406243,0
2009-03-06,19.215,19.777,18.25,19.019,265692,0
2009-03-09,18.722,19.058,18.24,18.457,310717,0
2009-03-10,19.363,21.718,19.116,21.61,375262,0
2009-03-11,21.925,22.979,20.97,21.344,410151,0
2009-03-12,21.335,23.709,20.456,23.443,325500,0
2009-03-13,23.621,23.857,22.407,23.512,178868,0
2009-03-16,23.965,24.201,22.32,22.457,244161,0
2009-03-17,22.32,24.044,21.876,24.004,177171,0
2009-03-18,23.541,27,23.541,26.616,205598,0
2009-03-19,27.178,27.473,25.492,26.163,335933,0
2009-03-20,26.517,26.99,24.881,25.315,309126,0
2009-03-23,26.567,29.315,26.448,29.315,290247,0
2009-03-24,28.469,28.547,25.778,26.015,378217,0
2009-03-25,26.537,28.271,25.689,27.878,264866,0
2009-03-26,28.508,28.646,27.019,28.251,275969,0
2009-03-27,27.444,27.818,25.65,26.192,308594,0
2009-03-30,25.582,25.582,24.191,24.389,310336,0
2009-03-31,24.743,26.074,24.33,25.414,291990,0
2009-04-01,24.666,26.409,24.616,25.955,254438,0
2009-04-02,27.139,27.808,26.862,27.414,488452,0
2009-04-03,27.206,27.561,25.601,27.493,284821,0
2009-04-06,26.784,27.414,25.128,26.211,231717,0
2009-04-07,25.424,26.577,25.088,25.168,263967,0
2009-04-08,25.433,25.867,24.379,25.246,192079,0
2009-04-09,26.37,28.508,26.133,28.439,324909,0
2009-04-13,27.631,29.385,27.178,28.863,338478,0
2009-04-14,28.193,28.537,26.557,26.685,220728,0
2009-04-15,29.05,31.751,27.611,31.681,540202,0
2009-04-16,31.661,34.45,30.952,34.056,282925,0
2009-04-17,34.272,34.647,32.735,33.829,246792,0
2009-04-20,33.731,33.731,31.04,31.159,320451,0
2009-04-21,30.833,34.746,29.809,34.716,466902,0
2009-04-22,33.652,35.701,33.356,34.311,310561,0
2009-04-23,34.637,35.13,33.169,34.431,317167,0
2009-04-24,34.923,35.672,33.405,35.022,171619,0
2009-04-27,34.007,34.834,33.012,33.495,218508,0
2009-04-28,33.002,35.219,32.774,34.254,184900,0
2009-04-29,34.873,36.036,34.094,35.554,177727,0
2009-04-30,34.647,36.42,34.017,34.164,212692,0
2009-05-01,34.104,34.756,33.572,34.244,206741,0
2009-05-04,35.229,36.627,34.568,36.52,300887,0
2009-05-05,36.155,36.894,35.534,36.617,218843,0
2009-05-06,37.278,37.741,35.1,37.022,142253,0
2009-05-07,37.159,37.702,34.046,34.301,153689,0
2009-05-08,37.535,37.692,34.903,37.692,113413,0
2009-05-11,36.52,36.657,33.543,33.652,231096,0
2009-05-12,34.431,34.539,32.567,33.139,155190,0
2009-05-13,32.528,32.952,29.522,29.72,272631,0
2009-05-14,29.848,30.952,29.542,30.164,157443,0
2009-05-15,30.154,30.154,28.942,29.947,161566,0
2009-05-18,30.696,32.025,30.223,31.928,190281,0
2009-05-19,31.454,31.454,30.045,30.114,141145,0
2009-05-20,30.607,31.366,29.445,29.661,147352,0
2009-05-21,29.178,29.502,28.577,29.306,111610,0
2009-05-22,29.512,29.769,28.606,28.626,59985,0
2009-05-26,28.715,34.676,28.459,34.676,481197,0
2009-05-27,35.1,35.1,33.03,33.415,372408,0
2009-05-28,33.859,34.489,32.824,34.401,186898,0
2009-05-29,34.331,35.544,34.007,35.544,122235,0
2009-06-01,36.382,38.381,36.056,37.475,228654,0
2009-06-02,37.337,40.067,36.115,39.702,269096,0
2009-06-03,39.043,39.485,38.519,39.278,132957,0
2009-06-04,39.298,40.185,38.184,40.067,160334,0
2009-06-05,40.54,40.618,38.598,39.249,109033,0
2009-06-08,38.913,39.043,38.184,38.264,203907,0
2009-06-09,38.549,39.338,38.431,38.893,110799,0
2009-06-10,39.13,39.278,37.485,37.889,160951,0
2009-06-11,37.938,39.298,37.938,39.033,120562,0
2009-06-12,38.688,39.446,38.471,39.298,79300,0
2009-06-15,38.786,39.17,38.155,39.033,280214,0
2009-06-16,39.387,39.505,38.164,38.184,221497,0
2009-06-17,38.313,38.658,36.617,36.795,258975,0
2009-06-18,36.805,38.391,36.756,38.135,81778,0
2009-06-19,38.461,39.21,38.313,39.033,242298,0
2009-06-22,38.628,38.806,37.249,37.386,204305,0
2009-06-23,37.741,37.978,36.51,37.327,105519,0
2009-06-24,37.978,38.333,37.189,37.446,77222,0
2009-06-25,37.544,40.441,37.199,40.402,294459,0
2009-06-26,40.125,43.003,39.584,42.856,283613,0
2009-06-29,42.619,44.344,41.978,44.087,262933,0
2009-06-30,43.495,44.008,42.856,43.033,145434,0
2009-07-01,43.358,44.185,42.905,44.067,210180,0
2009-07-02,43.22,43.555,42.54,42.668,219139,0
2009-07-06,42.866,42.973,42.264,42.639,211327,0
2009-07-07,42.461,43.103,41.574,41.712,201741,0
2009-07-08,42.077,42.077,39.19,39.672,282903,0
2009-07-09,40.175,42.028,39.052,41.219,227923,0
2009-07-10,40.687,42.136,40.687,41.919,153127,0
2009-07-13,42.107,43.565,41.584,43.565,251612,0
2009-07-14,43.378,43.702,42.678,43.476,122066,0
2009-07-15,44.166,44.294,42.757,43.053,344009,0
2009-07-16,42.737,43.083,41.761,42.708,140200,0
2009-07-17,42.816,43.22,41.614,42.107,152515,0
2009-07-20,42.57,43.535,42.54,43.495,152133,0
2009-07-21,43.822,43.841,43.023,43.682,148007,0
2009-07-22,43.27,44.344,41.386,42.254,297145,0
2009-07-23,42.294,44.087,42.145,43.15,323927,0
2009-07-24,42.698,43.762,42.53,43.712,174201,0
2009-07-27,43.615,44.934,43.615,44.924,304623,0
2009-07-28,43.063,45.763,43.023,45.359,237605,0
2009-07-29,45.033,45.713,44.836,45.269,214352,0
2009-07-30,46.108,47.053,45.516,45.801,264761,0
2009-07-31,45.516,46.028,45.033,45.191,133351,0
2009-08-03,45.703,46.137,44.451,44.836,204346,0
2009-08-04,44.521,46.314,44.501,46.225,280946,0
2009-08-05,47.142,47.142,45.703,45.94,272589,0
2009-08-06,46.265,47.526,46.265,46.807,336700,0
2009-08-07,47.742,48.591,46.886,47.428,284190,0
2009-08-10,47.063,47.2,45.379,45.969,154586,0
2009-08-11,45.693,45.988,45.152,45.624,157454,0
2009-08-12,46.954,48.926,46.61,48.414,391125,0
2009-08-13,48.778,49.26,48.197,48.886,171801,0
2009-08-14,48.491,48.62,46.265,46.886,156013,0
2009-08-17,46.008,46.108,43.585,43.772,255203,0
2009-08-18,44.344,44.974,43.929,44.698,144850,0
2009-08-19,43.919,46.108,43.909,46.038,117520,0
2009-08-20,45.979,47.023,45.94,46.777,198366,0
2009-08-21,47.655,48.009,46.926,47.635,177438,0
2009-08-24,47.93,49.704,47.704,48.965,269646,0
2009-08-25,49.241,49.891,48.65,49.763,313239,0
2009-08-26,49.921,51.163,49.516,49.911,252919,0
2009-08-27,50.255,50.502,48.551,49.389,206094,0
2009-08-28,49.861,50.315,48.511,48.936,209926,0
2009-08-31,49.103,50.108,47.862,49.941,257184,0
2009-09-01,49.468,50.255,46.876,47.133,299557,0
2009-09-02,46.551,48.088,46.245,46.275,286208,0
2009-09-03,46.837,47.182,46.108,47.172,189616,0
2009-09-04,47.004,47.477,46.679,47.29,143946,0
2009-09-08,47.742,48.029,46.797,47.408,134271,0
2009-09-09,47.24,48.187,46.866,47.792,160844,0
2009-09-10,47.645,48.117,46.916,48.069,180976,0
2009-09-11,48.207,48.226,46.866,46.906,101435,0
2009-09-14,46.413,47.388,45.881,47.23,194881,0
2009-09-15,47.22,48.384,46.383,47.901,138314,0
2009-09-16,48.294,48.64,47.3,48.481,80222,0
2009-09-17,48.571,49.724,48.354,48.876,82581,0
2009-09-18,49.182,49.27,48.433,48.472,167903,0
2009-09-21,47.842,48.039,47.349,47.635,80616,0
2009-09-22,48.187,50.078,47.92,50.019,115481,0
2009-09-23,50.048,50.512,49.369,49.536,84015,0
2009-09-24,49.793,50.118,46.926,47.497,154305,0
2009-09-25,47.398,47.398,45.801,46.354,115910,0
2009-09-28,46.531,49.162,46.531,48.561,122493,0
2009-09-29,48.64,49.359,48.097,48.314,87701,0
2009-09-30,48.384,48.424,46.364,47.023,131535,0
2009-10-01,46.777,46.846,45.773,45.773,103168,0
2009-10-02,45.181,47.565,45.181,46.936,110417,0
2009-10-05,47.378,47.969,46.866,47.782,86284,0
2009-10-06,48.097,49.349,48.019,48.886,153240,0
2009-10-07,48.728,49.014,48.078,49.014,45310,0
2009-10-08,49.319,51.912,49.024,51.33,251695,0
2009-10-09,51.369,52.788,50.936,52.484,202436,0
2009-10-12,52.404,52.996,52.354,52.651,114198,0
2009-10-13,52.286,52.788,52.089,52.434,150702,0
2009-10-14,53.203,56.721,53.113,56.611,254050,0
2009-10-15,53.961,56.956,53.961,56.562,159747,0
2009-10-16,56.089,56.089,54.69,54.957,144251,0
2009-10-19,56.504,56.504,54.957,55.547,102699,0
2009-10-20,55.509,55.813,53.843,54.079,287379,0
2009-10-21,53.902,55.429,52.986,53.093,304655,0
2009-10-22,53.242,53.399,50.255,51.822,198579,0
2009-10-23,52.227,52.474,50.413,50.61,138116,0
2009-10-26,50.67,52.316,50.275,50.69,132053,0
2009-10-27,50.778,51.084,48.768,48.876,137427,0
2009-10-28,48.778,48.866,46.58,46.837,156945,0
2009-10-29,48.097,48.097,46.708,47.852,146714,0
2009-10-30,47.467,48.088,45.644,45.713,238805,0
2009-11-02,46.068,46.748,44.727,45.831,122620,0
2009-11-03,45.329,46.974,44.117,46.817,210197,0
2009-11-04,47.329,47.635,44.827,44.895,212476,0
2009-11-05,44.954,45.456,44.205,44.777,180595,0
2009-11-06,44.412,45.576,43.752,45.486,106121,0
2009-11-09,46.078,46.185,45.723,45.959,128451,0
2009-11-10,45.624,46.068,45.181,45.94,83543,0
2009-11-11,47.23,47.989,46.433,47.517,110045,0
2009-11-12,47.467,47.792,45.516,45.664,105582,0
2009-11-13,45.773,46.018,44.639,45.211,134586,0
2009-11-16,45.644,46.205,45.339,45.861,135277,0
2009-11-17,45.476,46.275,45.23,45.389,112200,0
2009-11-18,45.181,45.259,44.54,45.053,125333,0
2009-11-19,44.639,45.004,43.989,44.245,148451,0
2009-11-20,44.077,44.304,43.851,44.028,96243,0
2009-11-23,44.54,45.436,44.491,45.063,143059,0
2009-11-24,45.171,45.654,44.354,44.924,146205,0
2009-11-25,45.171,45.299,44.846,45.063,131566,0
2009-11-27,43.635,44.334,43.17,43.17,83319,0
2009-11-30,43.29,43.328,41.978,42.718,188898,0
2009-12-01,43.21,43.812,42.087,43.398,157713,0
2009-12-02,43.417,45.053,43.417,44.827,131539,0
2009-12-03,44.807,45.634,44.373,44.56,377574,0
2009-12-04,45.476,46.038,44.61,45.476,311839,0
2009-12-07,45.476,45.831,45.191,45.476,203719,0
2009-12-08,44.147,45.791,44.147,45.329,211684,0
2009-12-09,45.516,46.777,45.309,46.63,179144,0
2009-12-10,46.777,46.777,45.624,46.058,130900,0
2009-12-11,46.167,46.501,44.57,44.817,245223,0
2009-12-14,45.132,45.576,44.442,45.546,130493,0
2009-12-15,45.506,45.94,45.211,45.379,268091,0
2009-12-16,46.108,46.66,45.723,46.511,160629,0
2009-12-17,46.167,46.62,45.911,46.403,177650,0
2009-12-18,46.856,46.856,45.596,46.048,307005,0
2009-12-21,46.048,49.083,46.048,48.965,313319,0
2009-12-22,49.3,50.897,49.152,49.25,275631,0
2009-12-23,49.665,50.305,49.665,50.108,161232,0
2009-12-24,50.355,50.463,50.068,50.235,57709,0
2009-12-28,50.365,50.375,49.448,49.773,112244,0
2009-12-29,49.793,49.961,49.28,49.586,107191,0
2009-12-30,49.419,50.62,49.369,50.148,117778,0
2009-12-31,50.058,50.73,49.871,49.871,80599,0
2010-01-04,50.69,51.35,50.6,51.163,173940,0
2010-01-05,50.837,51.517,50.581,51.034,130320,0
2010-01-06,50.787,51.044,50.068,50.295,206909,0
2010-01-07,50.285,51.369,50.138,51.014,143965,0
2010-01-08,50.748,51.488,50.433,50.946,112294,0
2010-01-11,51.103,51.103,49.526,49.773,117982,0
2010-01-12,49.3,50.078,49.093,49.694,98896,0
2010-01-13,49.823,50.473,49.369,50.355,90629,0
2010-01-14,50.058,50.817,49.29,50.552,110539,0
2010-01-15,50.7,50.7,47.892,48.472,199456,0
2010-01-19,48.581,49.743,47.901,49.123,124579,0
2010-01-20,48.679,49.083,47.555,48.453,150664,0
2010-01-21,48.424,48.738,47.103,47.3,228845,0
2010-01-22,47.182,47.872,45.329,45.526,154050,0
2010-01-25,46.295,47.063,45.743,46.916,102329,0
2010-01-26,46.551,48.265,46.167,47.438,175591,0
2010-01-27,46.906,49.329,46.757,49.054,265936,0
2010-01-28,47.497,49.842,47.388,48.837,187283,0
2010-01-29,49.182,49.911,47.585,47.872,165718,0
2010-02-01,48.059,48.324,46.551,46.728,180734,0
2010-02-02,46.728,47.892,46.452,46.708,132540,0
2010-02-03,46.738,47.162,45.791,46.137,100477,0
2010-02-04,45.753,45.95,43.063,43.19,330155,0
2010-02-05,43.457,43.673,42.185,43.457,232438,0
2010-02-08,43.457,43.457,42.55,42.914,151521,0
2010-02-09,43.545,44.018,42.441,43.121,93536,0
2010-02-10,42.796,44.393,42.639,44.048,247109,0
2010-02-11,43.959,44.274,43.457,44.225,51619,0
2010-02-12,43.653,43.939,43.17,43.673,154902,0
2010-02-16,43.673,44.067,43.21,43.831,133175,0
2010-02-17,44.147,44.147,43.495,43.949,133842,0
2010-02-18,43.949,43.949,43.18,43.939,62034,0
2010-02-19,43.89,44.471,43.752,44.127,97746,0
2010-02-22,44.442,44.57,43.476,43.635,140025,0
2010-02-23,43.663,43.979,42.973,43.645,132910,0
2010-02-24,43.712,44.62,43.437,43.663,145695,0
2010-02-25,42.953,43.368,42.343,42.973,117108,0
2010-02-26,42.895,43.28,42.373,42.658,119944,0
2010-03-01,42.757,43.732,42.254,43.437,172805,0
2010-03-02,43.437,43.525,42.511,42.895,136655,0
2010-03-03,42.876,43.555,42.58,43.17,142212,0
2010-03-04,43.19,43.555,42.786,43.141,74176,0
2010-03-05,43.358,44.157,43.053,44.137,154084,0
2010-03-08,44.008,44.797,43.625,44.354,124030,0
2010-03-09,44.176,44.964,44.067,44.58,141688,0
2010-03-10,44.461,45.753,44.294,45.713,261753,0
2010-03-11,45.379,46.028,45.152,46.028,93517,0
2010-03-12,46.364,46.373,45.526,45.763,94597,0
2010-03-15,45.753,45.801,44.491,44.737,71328,0
2010-03-16,44.639,44.787,43.831,44.264,123560,0
2010-03-17,44.412,45.506,44.274,45.369,71982,0
2010-03-18,45.319,45.614,43.782,44.245,134202,0
2010-03-19,45.171,45.171,42.934,43.378,194268,0
2010-03-22,42.914,42.914,41.496,41.722,397870,0
2010-03-23,41.535,41.732,40.333,40.934,418220,0
2010-03-24,40.657,41.052,40.402,40.51,196125,0
2010-03-25,40.787,40.934,40.077,40.215,171652,0
2010-03-26,40.313,40.638,39.584,39.889,173017,0
2010-03-29,39.525,40.115,39.416,39.752,115020,0
2010-03-30,39.752,40.343,39.465,39.821,233232,0
2010-03-31,39.821,40.254,39.465,39.712,204109,0
2010-04-01,40.047,40.145,38.973,39.308,118167,0
2010-04-05,39.968,40.421,39.11,40.421,157347,0
2010-04-06,40.224,41.614,40.224,41.416,346546,0
2010-04-07,41.653,42.334,41.653,42.048,147339,0
2010-04-08,41.752,42.225,41.239,42.028,93533,0
2010-04-09,42.136,42.136,41.486,41.761,141353,0
2010-04-12,42.077,42.244,41.446,41.683,126673,0
2010-04-13,41.396,41.683,41.386,41.496,101971,0
2010-04-14,41.781,42.155,41.426,42.067,234319,0
2010-04-15,41.909,43.298,41.909,43.19,197984,0
2010-04-16,41.791,43.348,40.343,42.411,208717,0
2010-04-19,42.038,43.15,41.889,43.013,199781,0
2010-04-20,43.25,43.742,42.599,43.043,156194,0
2010-04-21,40.392,41.584,37.416,39.052,1080358,0
2010-04-22,38.491,38.529,37.475,38.017,650809,0
2010-04-23,37.938,38.371,37.327,38.264,240729,0
2010-04-26,38.648,39.652,38.027,38.106,266935,0
2010-04-27,37.997,38.933,37.781,38.017,307025,0
2010-04-28,38.351,39.081,37.366,37.495,186056,0
2010-04-29,38.067,39.652,37.968,39.446,292429,0
2010-04-30,39.338,39.565,37.791,38.786,253607,0
2010-05-03,39.043,39.357,38.234,38.589,230217,0
2010-05-04,37.958,38.618,37.801,38.027,157719,0
2010-05-05,37.83,38.145,37.052,37.603,165311,0
2010-05-06,37.396,37.642,33.898,36.223,208207,0
2010-05-07,36.135,36.834,35.08,35.179,273458,0
2010-05-10,37.15,37.652,35.988,36.834,156620,0
2010-05-11,36.372,37.15,36.095,36.617,137096,0
2010-05-12,36.805,37.642,36.657,37.603,154731,0
2010-05-13,37.554,38.115,37.189,37.564,130152,0
2010-05-14,37.278,37.366,35.711,36.213,146660,0
2010-05-17,36.362,36.785,35.406,36.51,126032,0
2010-05-18,36.943,37.269,35.554,35.968,196251,0
2010-05-19,35.829,36.4,35.15,35.505,99889,0
2010-05-20,34.381,34.943,32.627,32.726,262150,0
2010-05-21,32.173,33.307,32.065,32.893,210079,0
2010-05-24,32.755,32.765,31.76,31.798,134403,0
2010-05-25,31.306,31.918,30.341,31.808,238650,0
2010-05-26,32.105,32.814,31.583,31.741,140352,0
2010-05-27,32.577,33.002,31.948,32.952,118778,0
2010-05-28,32.755,33.012,32.115,32.627,153249,0
2010-06-01,32.302,32.745,31.494,31.563,147163,0
2010-06-02,31.681,33.06,31.405,33.012,159493,0
2010-06-03,32.726,33.495,32.726,33.04,149131,0
2010-06-04,31.731,32.627,31.405,31.621,225723,0
2010-06-07,31.868,32.272,31.109,31.169,322785,0
2010-06-08,31.346,31.671,30.518,30.902,233375,0
2010-06-09,31.286,31.533,30.716,30.992,162029,0
2010-06-10,31.661,32.203,31.139,32.183,166373,0
2010-06-11,31.631,32.863,31.631,32.607,155471,0
2010-06-14,32.992,33.425,32.4,32.42,261756,0
2010-06-15,32.587,33.937,32.42,33.908,200184,0
2010-06-16,33.495,34.706,33.435,34.204,131671,0
2010-06-17,34.104,34.411,33.612,33.957,165148,0
2010-06-18,33.997,34.479,33.622,34.046,315533,0
2010-06-21,34.411,34.963,33.149,33.336,211767,0
2010-06-22,33.356,34.244,33.356,33.405,196410,0
2010-06-23,33.425,33.859,33.08,33.356,175965,0
2010-06-24,33.169,34.351,33.012,33.455,168262,0
2010-06-25,33.711,34.963,33.602,34.301,398011,0
2010-06-28,34.441,34.804,34.144,34.361,150429,0
2010-06-29,33.701,33.819,31.838,32.115,218597,0
2010-06-30,32.282,32.913,31.691,31.751,139441,0
2010-07-01,31.751,31.878,30.251,30.439,232509,0
2010-07-02,30.656,30.656,29.405,29.661,200947,0
2010-07-06,30.241,30.617,28.902,29.06,199515,0
2010-07-07,29.168,29.887,28.971,29.71,224241,0
2010-07-08,29.907,30.213,29.335,29.907,229097,0
2010-07-09,29.73,30.4,29.73,30.37,140834,0
2010-07-12,30.164,30.439,29.435,29.483,156404,0
2010-07-13,29.877,31.228,29.642,31.139,227148,0
2010-07-14,30.982,30.982,30.213,30.479,146462,0
2010-07-15,30.577,30.696,29.562,30.469,127810,0
2010-07-16,30.154,30.321,29.237,29.277,227312,0
2010-07-19,29.385,29.562,28.567,29.455,77936,0
2010-07-20,28.971,29.857,28.971,29.779,172793,0
2010-07-21,30.351,30.351,27.917,27.985,176644,0
2010-07-22,27.168,28.232,26.448,27.681,400496,0
2010-07-23,27.681,29.178,27.434,29.168,424202,0
2010-07-26,29.335,31.256,29.218,31.179,291292,0
2010-07-27,31.316,32.312,31.316,31.573,203509,0
2010-07-28,31.395,31.741,30.607,30.873,179534,0
2010-07-29,30.992,31.513,30.676,31.316,115051,0
2010-07-30,30.823,31.395,30.498,30.735,146076,0
2010-08-02,31.386,32.025,31.089,31.336,166062,0
2010-08-03,31.099,31.276,30.547,30.607,112867,0
2010-08-04,30.686,31.03,30.233,30.902,142843,0
2010-08-05,30.754,31.079,30.597,30.932,124416,0
2010-08-06,30.626,31.089,30.164,30.607,147030,0
2010-08-09,30.725,31.04,30.498,30.922,89737,0
2010-08-10,30.498,30.823,29.652,29.739,159008,0
2010-08-11,29.572,29.572,27.768,27.907,265287,0
2010-08-12,27.523,28.114,27.374,27.701,168301,0
2010-08-13,27.631,27.956,27.356,27.404,157182,0
2010-08-16,27.187,27.985,27.187,27.591,112421,0
2010-08-17,27.946,28.646,27.858,28.36,147761,0
2010-08-18,28.39,28.764,28.124,28.311,103856,0
2010-08-19,28.34,28.439,27.818,27.858,230174,0
2010-08-20,27.621,28.114,26.99,27.828,259416,0
2010-08-23,27.995,28.291,27.671,27.71,204503,0
2010-08-24,27.256,27.306,26.606,26.675,287291,0
2010-08-25,26.4,27.316,26.163,27.187,492089,0
2010-08-26,27.226,27.818,27.216,27.246,159857,0
2010-08-27,27.306,28.41,27.159,28.37,125556,0
2010-08-30,28.33,28.33,27.069,27.149,154728,0
2010-08-31,27.149,27.483,26.823,27.216,304490,0
2010-09-01,27.701,28.793,27.691,28.774,141543,0
2010-09-02,28.853,28.853,28.114,28.498,111534,0
2010-09-03,28.893,29.552,28.893,29.425,72811,0
2010-09-07,29.228,29.296,28.114,28.213,98069,0
2010-09-08,28.291,28.646,28.104,28.311,103312,0
2010-09-09,28.754,29.03,28.203,28.32,89763,0
2010-09-10,28.478,28.587,28.213,28.39,66871,0
2010-09-13,28.823,30.814,28.823,30.716,212670,0
2010-09-14,30.706,30.745,29.967,30.045,92290,0
2010-09-15,29.897,30.144,29.228,29.937,73219,0
2010-09-16,29.848,29.848,29.325,29.7,67154,0
2010-09-17,30.025,30.035,28.803,28.803,211801,0
2010-09-20,28.893,29.622,28.459,29.522,163071,0
2010-09-21,29.582,29.602,28.724,28.803,90384,0
2010-09-22,28.764,28.764,27.985,28.291,191318,0
2010-09-23,28.124,28.754,27.591,28.527,174327,0
2010-09-24,28.863,29.465,28.449,29.375,129789,0
2010-09-27,29.455,29.552,28.42,28.557,86173,0
2010-09-28,28.547,28.883,27.868,28.774,93913,0
2010-09-29,28.666,29.04,28.281,28.833,75370,0
2010-09-30,29.129,29.552,28.656,28.705,110323,0
2010-10-01,29.089,29.148,28.626,28.961,77308,0
2010-10-04,28.961,29.089,27.719,28.173,108345,0
2010-10-05,28.577,29.542,28.213,29.405,80980,0
2010-10-06,29.198,29.395,28.213,28.488,123151,0
2010-10-07,28.616,28.803,28.124,28.222,82445,0
2010-10-08,28.517,28.616,28.094,28.4,80815,0
2010-10-11,28.35,28.715,28.33,28.636,119827,0
2010-10-12,28.459,28.833,28.143,28.666,71379,0
2010-10-13,28.863,29.602,28.686,29.405,112686,0
2010-10-14,29.455,30.154,29.286,30.154,165872,0
2010-10-15,30.311,30.597,29.395,29.483,128832,0
2010-10-18,29.542,30.301,29.465,30.154,70868,0
2010-10-19,29.779,30.233,29.089,29.296,125278,0
2010-10-20,29.996,30.41,29.138,29.465,127549,0
2010-10-21,29.7,29.71,28.478,28.98,138508,0
2010-10-22,29.089,29.325,28.587,28.754,69861,0
2010-10-25,28.922,29.395,28.577,29.178,97092,0
2010-10-26,28.883,29.385,28.636,29.198,112580,0
2010-10-27,28.912,29.562,28.873,29.502,151320,0
2010-10-28,29.749,30.045,29.552,29.927,123140,0
2010-10-29,29.69,30.656,29.69,30.518,179477,0
2010-11-01,30.706,31.149,30.331,30.706,146822,0
2010-11-02,31.079,31.464,30.764,31.248,86599,0
2010-11-03,31.346,31.346,30.489,30.992,74983,0
2010-11-04,31.474,32.272,31.306,32.233,90591,0
2010-11-05,32.125,34.321,32.125,34.017,189623,0
2010-11-08,33.849,33.997,33.602,33.701,70329,0
2010-11-09,33.75,33.75,32.617,32.824,75006,0
2010-11-10,32.853,33.258,32.528,33.228,65158,0
2010-11-11,32.853,33.129,32.41,32.667,45005,0
2010-11-12,32.302,32.499,32.045,32.095,46485,0
2010-11-15,32.36,32.597,31.898,32.075,41724,0
2010-11-16,31.77,31.838,30.863,31.238,82200,0
2010-11-17,31.276,31.306,30.666,30.823,56243,0
2010-11-18,31.238,31.356,30.912,31.04,77384,0
2010-11-19,30.883,31.06,30.725,30.922,45832,0
2010-11-22,30.764,30.774,29.907,30.301,51660,0
2010-11-23,29.917,30.41,29.857,29.967,59197,0
2010-11-24,30.203,30.626,30.203,30.439,95843,0
2010-11-26,30.233,30.38,29.819,30.025,19091,0
2010-11-29,29.867,30.054,29.395,30.045,51077,0
2010-11-30,29.68,29.809,28.873,29.532,159372,0
2010-12-01,30.074,31.001,30.074,30.863,121345,0
2010-12-02,30.962,31.741,30.853,31.533,87440,0
2010-12-03,31.238,31.691,31.238,31.494,114007,0
2010-12-06,31.376,32.025,31.256,31.958,74897,0
2010-12-07,32.351,33.012,32.144,32.637,96366,0
2010-12-08,32.696,33.179,32.587,32.706,161274,0
2010-12-09,32.972,32.972,32.597,32.676,52852,0
2010-12-10,32.676,32.844,31.948,32.765,160607,0
2010-12-13,32.863,32.873,32.253,32.351,73901,0
2010-12-14,32.49,32.607,32.243,32.44,63939,0
2010-12-15,32.42,33.129,32.272,32.39,126288,0
2010-12-16,32.48,33.316,31.996,33.248,83559,0
2010-12-17,33.346,34.489,32.755,34.046,222070,0
2010-12-20,34.114,34.272,33.622,33.74,60095,0
2010-12-21,33.859,34.736,33.859,34.676,55495,0
2010-12-22,34.696,35.08,34.608,34.953,35577,0
2010-12-23,34.903,35.15,34.489,34.676,40402,0
2010-12-27,34.578,35.11,34.391,35.05,27020,0
2010-12-28,34.786,35.396,34.786,35.08,63630,0
2010-12-29,35.1,35.209,34.756,34.844,27685,0
2010-12-30,34.883,35.219,34.686,34.913,43074,0
2010-12-31,34.637,34.943,34.331,34.499,76006,0
2011-01-03,34.953,35.376,34.598,35.238,91278,0
2011-01-04,35.455,35.455,34.666,35.159,104772,0
2011-01-05,35.11,35.868,34.863,35.791,94377,0
2011-01-06,35.859,36.982,35.583,36.213,100481,0
2011-01-07,36.332,36.332,35.13,35.701,95028,0
2011-01-10,35.327,36.627,35.12,35.968,98394,0
2011-01-11,36.213,36.46,34.883,35.346,65190,0
2011-01-12,35.721,35.898,35.416,35.691,79243,0
2011-01-13,35.809,36.39,35.622,35.938,71689,0
2011-01-14,35.928,37.169,35.829,37.11,122670,0
2011-01-18,37.002,37.603,36.894,37.327,112634,0
2011-01-19,37.169,37.219,36.42,36.45,160584,0
2011-01-20,36.372,36.795,35.622,35.701,68259,0
2011-01-21,35.938,36.185,35.475,35.554,56197,0
2011-01-24,35.573,36.115,35.386,35.554,109512,0
2011-01-25,35.356,35.662,35.169,35.534,75354,0
2011-01-26,38.923,41.486,38.628,41.319,596530,0
2011-01-27,40.402,43.565,39.919,42.324,440601,0
2011-01-28,42.392,42.766,40.894,41.18,140096,0
2011-01-31,41.791,42.087,41.141,41.189,144364,0
2011-02-01,41.624,43.15,41.112,42.866,113298,0
2011-02-02,42.786,43.19,42.215,42.274,58792,0
2011-02-03,42.145,42.234,40.787,41.161,121674,0
2011-02-04,41.042,41.376,40.244,41.112,95786,0
2011-02-07,41.229,42.324,41.072,42.274,67863,0
2011-02-08,42.155,42.225,40.835,41.012,159402,0
2011-02-09,40.787,41.171,40.382,41.171,74427,0
2011-02-10,40.894,41.141,40.451,40.954,82284,0
2011-02-11,40.757,41.643,40.47,41.633,65388,0
2011-02-14,41.456,42.107,41.329,42.008,61513,0
2011-02-15,41.929,42.353,41.614,41.722,88305,0
2011-02-16,41.851,42.816,41.761,42.501,156384,0
2011-02-18,42.963,43.909,42.511,42.786,191089,0
2011-02-22,42.038,42.264,39.821,39.859,188310,0
2011-02-23,39.889,39.968,38.431,38.451,238208,0
2011-02-24,38.529,40.057,38.51,38.726,218355,0
2011-02-25,38.826,39.919,38.648,39.919,150638,0
2011-02-28,40.115,40.609,39.929,40.55,192871,0
2011-03-01,40.806,40.806,39.712,39.771,204030,0
2011-03-02,39.613,40.904,39.485,40.717,125336,0
2011-03-03,41.309,41.801,40.954,41.791,145130,0
2011-03-04,41.791,41.851,41.339,41.841,176414,0
2011-03-07,41.633,42.097,41.171,42.077,197071,0
2011-03-08,42.067,42.698,41.289,42.471,157715,0
2011-03-09,42.304,42.678,41.702,41.811,445810,0
2011-03-10,41.229,41.386,40.56,40.855,184421,0
2011-03-11,40.49,40.717,40.185,40.372,143875,0
2011-03-14,39.869,40.56,39.869,40.461,80768,0
2011-03-15,40.205,40.303,38.816,39.771,108303,0
2011-03-16,39.545,39.771,38.628,38.766,83064,0
2011-03-17,39.525,39.525,38.461,38.688,133745,0
2011-03-18,39.367,40.392,38.963,39.869,214890,0
2011-03-21,40.55,41.032,40.037,40.284,89720,0
2011-03-22,40.47,40.51,39.298,39.338,77125,0
2011-03-23,39.318,39.328,38.303,38.913,127894,0
2011-03-24,39.19,39.377,38.638,38.913,107451,0
2011-03-25,39.1,39.525,38.806,39.426,247816,0
2011-03-28,39.603,39.722,39.278,39.545,189219,0
2011-03-29,39.465,39.968,39.259,39.692,118635,0
2011-03-30,39.722,40.51,39.594,40.47,167104,0
2011-03-31,40.264,40.845,40.215,40.825,128960,0
2011-04-01,41.259,41.633,41.171,41.555,125805,0
2011-04-04,41.535,41.633,40.777,40.855,132760,0
2011-04-05,40.747,40.894,40.412,40.697,95104,0
2011-04-06,40.687,40.757,39.712,40.49,222799,0
2011-04-07,40.392,40.677,39.505,39.712,92970,0
2011-04-08,39.84,39.869,38.716,39.17,207109,0
2011-04-11,39.12,39.436,38.983,39.367,131839,0
2011-04-12,38.943,39.062,38.264,38.284,299367,0
2011-04-13,38.491,38.874,36.943,37.052,256918,0
2011-04-14,36.815,37.426,36.697,37.219,146506,0
2011-04-15,37.091,37.889,36.894,37.613,187819,0
2011-04-18,36.982,37.593,36.904,37.327,172820,0
2011-04-19,37.505,38.057,37.298,37.386,194663,0
2011-04-20,36.362,36.46,34.007,35.346,791083,0
2011-04-21,35.435,35.455,34.291,34.598,132005,0
2011-04-25,34.499,34.943,34.45,34.736,107415,0
2011-04-26,34.903,35.336,34.736,34.844,152874,0
2011-04-27,34.844,35.1,34.539,35.022,91325,0
2011-04-28,34.893,35.603,34.804,35.485,129081,0
2011-04-29,35.544,35.691,35.298,35.327,87723,0
2011-05-02,35.505,35.505,34.371,34.391,78000,0
2011-05-03,34.391,34.776,34.154,34.301,80161,0
2011-05-04,34.244,34.311,33.592,33.75,68248,0
2011-05-05,33.533,33.77,32.676,33.139,74079,0
2011-05-06,33.475,33.78,32.903,33.11,62385,0
2011-05-09,33.04,33.307,32.735,33.258,49486,0
2011-05-10,33.425,34.076,33.199,33.692,94738,0
2011-05-11,33.475,33.701,32.331,32.883,80386,0
2011-05-12,32.706,34.194,32.528,33.553,100129,0
2011-05-13,33.572,33.642,31.958,32.163,72077,0
2011-05-16,32.006,32.36,31.808,31.938,80374,0
2011-05-17,31.711,31.76,31.04,31.376,128384,0
2011-05-18,31.504,32.499,31.366,32.41,182095,0
2011-05-19,32.657,32.834,31.996,32.115,69635,0
2011-05-20,31.986,32.686,31.918,32.272,79637,0
2011-05-23,31.858,32.223,31.681,31.711,67553,0
2011-05-24,31.701,31.986,31.602,31.918,85278,0
2011-05-25,31.878,32.547,31.721,32.282,71879,0
2011-05-26,32.125,32.272,31.474,32.006,52512,0
2011-05-27,32.203,32.913,32.055,32.784,69636,0
2011-05-31,33.159,33.218,32.302,32.735,236445,0
2011-06-01,32.686,32.686,31.464,31.641,162769,0
2011-06-02,31.76,31.948,31.04,31.306,65430,0
2011-06-03,30.853,31.248,30.587,30.784,70579,0
2011-06-06,30.646,30.833,30.054,30.124,83024,0
2011-06-07,30.41,30.607,29.927,30.064,79471,0
2011-06-08,29.917,30.271,29.247,29.296,149346,0
2011-06-09,29.445,29.799,29.395,29.661,105231,0
2011-06-10,29.465,29.552,28.676,29.099,77708,0
2011-06-13,29.148,29.237,28.517,28.587,138070,0
2011-06-14,28.853,29.512,28.823,29.335,135372,0
2011-06-15,29,29.502,28.498,28.636,58559,0
2011-06-16,28.705,29.158,28.449,28.656,98593,0
2011-06-17,28.922,29.296,28.587,28.863,162087,0
2011-06-20,28.724,29.218,28.724,28.922,89474,0
2011-06-21,28.952,29.188,28.734,28.774,110611,0
2011-06-22,28.517,29.06,28.498,28.527,75277,0
2011-06-23,28.232,28.36,27.788,28.33,44180,0
2011-06-24,28.38,28.459,27.099,27.601,264237,0
2011-06-27,27.493,28.173,27.463,27.956,79348,0
2011-06-28,28.074,28.163,27.356,27.551,74827,0
2011-06-29,27.758,28.133,27.246,28.055,78549,0
2011-06-30,28.193,28.577,28.035,28.39,78204,0
2011-07-01,28.311,28.803,28.311,28.498,120209,0
2011-07-05,28.37,28.517,28.035,28.173,75695,0
2011-07-06,27.985,28.084,27.434,27.523,120377,0
2011-07-07,27.778,29.06,27.571,29.01,236825,0
2011-07-08,28.488,28.734,27.878,28.084,121754,0
2011-07-11,27.651,27.798,26.922,27.069,76822,0
2011-07-12,26.892,27.414,26.823,27.276,151985,0
2011-07-13,27.404,27.956,27.159,27.346,93065,0
2011-07-14,27.523,27.571,26.587,26.754,103902,0
2011-07-15,26.961,26.961,26.567,26.813,67569,0
2011-07-18,26.754,26.852,25.699,26.153,85313,0
2011-07-19,26.231,26.764,26.114,26.744,130264,0
2011-07-20,27.591,31.139,27.591,30.4,548832,0
2011-07-21,30.4,32.025,30.4,31.533,193424,0
2011-07-22,31.661,32.243,31.228,31.405,162366,0
2011-07-25,31.04,31.494,30.833,31.04,134178,0
2011-07-26,30.942,31.199,30.321,30.469,175001,0
2011-07-27,30.39,30.449,28.961,29.099,152629,0
2011-07-28,29.099,29.947,28.971,29.385,154257,0
2011-07-29,29.06,29.67,28.508,29.05,109854,0
2011-08-01,29.582,29.829,28.616,28.823,105899,0
2011-08-02,28.577,29.05,27.414,27.454,111346,0
2011-08-03,27.493,28.567,27.306,28.163,135450,0
2011-08-04,27.936,28.281,26.734,26.744,212997,0
2011-08-05,27.079,27.533,25.749,26.024,264454,0
2011-08-08,25.325,26.005,22.694,22.694,196144,0
2011-08-09,23.521,26.31,22.063,24.94,323162,0
2011-08-10,23.985,24.191,22.379,22.537,323904,0
2011-08-11,22.902,24.33,22.044,23.808,444373,0
2011-08-12,24.231,24.536,22.902,23.029,119196,0
2011-08-15,23.502,23.994,23.305,23.65,163535,0
2011-08-16,23.216,23.591,22.762,23.176,122595,0
2011-08-17,23.394,23.827,23.226,23.325,265986,0
2011-08-18,22.398,22.437,21.412,21.649,206242,0
2011-08-19,21.206,21.748,20.683,20.773,172836,0
2011-08-22,21.422,21.512,20.438,20.596,132499,0
2011-08-23,20.653,21.718,20.279,21.698,115276,0
2011-08-24,21.679,22.517,21.452,22.053,109886,0
2011-08-25,22.379,22.762,21.147,21.335,128166,0
2011-08-26,21.137,21.837,20.703,21.62,71541,0
2011-08-29,22.014,23.453,22.004,23.423,146055,0
2011-08-30,23.196,23.502,22.585,23.166,117492,0
2011-08-31,23.413,23.64,23.009,23.482,171358,0
2011-09-01,23.463,23.728,22.172,22.28,132378,0
2011-09-02,21.551,21.837,20.96,20.989,147824,0
2011-09-06,20.221,21.078,20.161,20.713,269506,0
2011-09-07,21.147,22.172,21.028,22.034,110081,0
2011-09-08,21.748,21.867,20.576,20.634,95031,0
2011-09-09,20.26,20.643,20.054,20.27,170584,0
2011-09-12,19.905,20.616,19.895,20.576,105308,0
2011-09-13,20.723,21.038,20.121,20.231,173651,0
2011-09-14,20.506,20.733,19.827,20.476,186877,0
2011-09-15,20.743,21.186,20.456,21.108,142884,0
2011-09-16,21.285,21.285,20.536,21.196,203741,0
2011-09-19,20.663,20.713,20.141,20.456,115769,0
2011-09-20,20.516,20.703,19.738,19.757,96717,0
2011-09-21,19.807,19.964,18.555,18.575,235550,0
2011-09-22,17.935,18.762,17.875,18.033,240133,0
2011-09-23,17.983,19.058,17.983,18.89,139306,0
2011-09-26,19.206,19.324,18.417,19.146,209337,0
2011-09-27,19.767,20.606,19.57,19.767,237697,0
2011-09-28,19.837,19.837,18.19,18.25,242719,0
2011-09-29,18.703,18.88,18.122,18.792,165547,0
2011-09-30,18.407,18.674,17.638,17.668,213005,0
2011-10-03,17.638,17.974,16.742,16.742,323257,0
2011-10-04,16.476,18.644,16.476,18.535,222484,0
2011-10-05,18.506,18.526,17.471,18.083,168996,0
2011-10-06,17.983,18.89,17.638,18.86,107036,0
2011-10-07,18.939,18.939,17.816,17.935,140998,0
2011-10-10,18.397,19.215,18.397,19.206,140136,0
2011-10-11,18.929,19.442,18.802,19.245,77478,0
2011-10-12,19.422,20.408,19.422,20.102,132600,0
2011-10-13,19.875,20.054,19.009,19.521,95975,0
2011-10-14,19.807,19.866,19.088,19.659,75101,0
2011-10-17,19.59,19.59,18.722,18.832,111870,0
2011-10-18,19.009,20.181,18.782,19.885,272387,0
2011-10-19,18.23,18.91,17.875,18.18,281598,0
2011-10-20,18.17,18.27,16.979,17.767,199358,0
2011-10-21,18.151,18.151,17.392,17.797,218445,0
2011-10-24,17.925,18.565,17.758,18.427,270890,0
2011-10-25,18.18,18.347,17.738,17.767,254441,0
2011-10-26,18.29,19.068,18.083,18.713,338164,0
2011-10-27,20.131,21.561,19.817,21.374,746566,0
2011-10-28,21.088,22.024,21.088,21.63,465500,0
2011-10-31,21.6,22.073,20.438,20.456,202576,0
2011-11-01,19.334,19.924,18.9,19.629,389558,0
2011-11-02,20.073,20.26,19.521,20.112,215965,0
2011-11-03,20.466,20.653,19.561,19.905,346157,0
2011-11-04,19.619,19.747,19.029,19.392,217321,0
2011-11-07,19.285,19.837,19.265,19.708,502198,0
2011-11-08,19.875,20.713,19.817,20.486,313773,0
2011-11-09,19.767,19.954,19.116,19.245,298568,0
2011-11-10,19.698,20.083,19.619,19.984,299930,0
2011-11-11,20.289,21.068,20.181,20.92,318764,0
2011-11-14,20.841,20.92,19.58,20.044,160525,0
2011-11-15,19.885,20.586,19.669,20.516,139104,0
2011-11-16,20.171,20.329,19.875,19.934,189168,0
2011-11-17,19.885,20.211,19.857,20.054,318437,0
2011-11-18,20.171,20.27,19.954,20.073,145236,0
2011-11-21,19.57,20.004,19.482,19.777,207213,0
2011-11-22,19.688,19.797,18.782,18.822,107592,0
2011-11-23,18.565,18.565,18.151,18.2,136836,0
2011-11-25,18.063,18.555,17.993,18.16,55295,0
2011-11-28,19.048,19.383,18.91,19.304,153947,0
2011-11-29,19.324,19.482,18.989,19.146,167260,0
2011-11-30,20.251,20.408,19.412,20.398,337027,0
2011-12-01,20.231,20.496,19.757,20.319,149532,0
2011-12-02,20.693,21.335,19.827,20.004,375430,0
2011-12-05,20.516,21.186,20.369,21.048,235876,0
2011-12-06,20.999,21.245,20.783,20.97,199108,0
2011-12-07,20.793,21.728,20.546,21.63,182592,0
2011-12-08,21.335,21.374,20.466,20.683,206404,0
2011-12-09,20.812,21.728,20.723,21.502,179775,0
2011-12-12,21.108,21.108,20.054,20.319,215585,0
2011-12-13,20.596,20.673,19.511,19.827,184283,0
2011-12-14,19.58,19.875,19.462,19.61,291397,0
2011-12-15,19.944,20.054,19.649,19.885,141644,0
2011-12-16,19.994,20.526,19.501,19.698,299696,0
2011-12-19,19.827,20.181,18.762,18.86,133500,0
2011-12-20,19.324,19.857,19.196,19.817,179987,0
2011-12-21,19.659,19.866,19.225,19.837,132899,0
2011-12-22,19.934,20.586,19.777,20.408,101427,0
2011-12-23,20.546,20.546,19.964,20.131,59078,0
2011-12-27,20.034,20.309,19.924,20.024,66545,0
2011-12-28,20.024,20.131,19.541,19.561,110282,0
2011-12-29,19.688,20.093,19.688,20.034,95422,0
2011-12-30,19.944,20.102,19.58,19.905,129926,0
2012-01-03,20.486,21.118,20.476,20.9,118392,0
2012-01-04,20.753,20.9,20.476,20.723,99084,0
2012-01-05,20.526,21.078,20.181,20.783,69915,0
2012-01-06,20.773,21.128,20.428,20.92,116396,0
2012-01-09,20.999,21.374,20.733,21.275,164202,0
2012-01-10,21.63,21.975,21.482,21.965,89132,0
2012-01-11,21.837,21.935,21.571,21.698,128784,0
2012-01-12,21.807,22.221,21.374,22.053,104404,0
2012-01-13,21.591,22.447,21.591,21.955,153067,0
2012-01-17,22.152,22.417,21.778,21.915,190678,0
2012-01-18,21.925,22.862,21.925,22.714,158682,0
2012-01-19,22.832,24.349,22.832,24.221,219015,0
2012-01-20,24.251,24.743,24.034,24.656,110155,0
2012-01-23,24.536,25.04,24.536,24.793,95948,0
2012-01-24,24.586,24.901,24.181,24.419,192470,0
2012-01-25,24.113,24.113,20.496,20.9,972968,0
2012-01-26,21.649,22.467,21.098,21.502,413997,0
2012-01-27,21.482,21.63,21.315,21.561,222083,0
2012-01-30,21.432,22.123,21.225,21.758,192036,0
2012-01-31,22.004,22.684,21.581,21.925,360644,0
2012-02-01,22.123,22.999,22.034,22.782,192262,0
2012-02-02,22.782,23.472,22.714,23.059,194805,0
2012-02-03,23.521,24.526,23.344,24.181,230711,0
2012-02-06,24.004,24.251,23.709,23.877,125125,0
2012-02-07,23.788,23.788,23.325,23.472,161890,0
2012-02-08,23.512,24.133,23.463,23.768,153010,0
2012-02-09,23.827,24.074,23.236,23.266,111839,0
2012-02-10,22.959,23.196,22.654,22.734,84295,0
2012-02-13,23.089,23.591,23.089,23.423,93639,0
2012-02-14,23.176,23.256,22.447,22.931,126673,0
2012-02-15,23.019,23.089,22.547,22.744,126128,0
2012-02-16,22.664,23.679,22.447,23.611,115877,0
2012-02-17,23.65,23.778,23.315,23.502,98143,0
2012-02-21,23.423,23.867,22.94,23.099,128086,0
2012-02-22,23.059,23.059,22.457,22.527,101519,0
2012-02-23,22.615,23.334,22.417,23.334,108237,0
2012-02-24,23.256,23.689,23.156,23.581,111181,0
2012-02-27,23.246,23.699,22.812,23.433,114027,0
2012-02-28,23.256,24.497,23.256,24.251,169062,0
2012-02-29,24.3,24.901,24.191,24.221,172501,0
2012-03-01,25.285,26.587,24.616,24.666,505234,0
2012-03-02,24.713,24.901,23.877,23.965,172330,0
2012-03-05,23.817,24.29,23.591,24.143,118182,0
2012-03-06,23.748,23.925,23.196,23.394,106354,0
2012-03-07,23.423,23.788,23.325,23.738,70145,0
2012-03-08,23.955,24.034,23.601,23.955,86075,0
2012-03-09,23.965,24.901,23.827,24.713,133146,0
2012-03-12,24.694,24.872,24.241,24.507,114979,0
2012-03-13,24.556,25.985,24.536,25.897,251263,0
2012-03-14,25.917,26.38,25.572,25.749,152061,0
2012-03-15,25.808,26.774,25.66,26.704,173878,0
2012-03-16,26.774,26.942,26.439,26.695,194213,0
2012-03-19,26.616,27.286,26.35,26.616,195787,0
2012-03-20,26.527,27.029,26.261,26.803,176474,0
2012-03-21,26.902,27.089,26.477,26.497,111022,0
2012-03-22,26.163,26.38,25.631,25.739,138159,0
2012-03-23,25.689,26.626,25.512,26.507,202825,0
2012-03-26,26.862,27.029,26.616,26.803,150265,0
2012-03-27,26.774,27.099,26.507,26.517,91099,0
2012-03-28,26.487,26.754,26.064,26.419,76009,0
2012-03-29,26.163,26.487,25.768,26.271,66226,0
2012-03-30,26.497,26.695,26.133,26.231,79166,0
2012-04-02,26.173,27.059,25.955,27.059,167297,0
2012-04-03,26.932,26.932,26.104,26.241,147091,0
2012-04-04,25.778,26.114,25.512,25.689,117885,0
2012-04-05,25.64,26.094,25.405,25.719,78787,0
2012-04-09,24.94,25.433,24.872,25.04,213287,0
2012-04-10,25.178,25.522,24.783,24.803,199598,0
2012-04-11,25.275,25.532,24.863,25.492,136556,0
2012-04-12,25.542,26.153,25.405,25.857,209519,0
2012-04-13,25.66,25.67,24.389,24.448,201017,0
2012-04-16,24.694,24.921,24.211,24.666,227376,0
2012-04-17,24.93,25.462,24.703,25.04,173518,0
2012-04-18,24.636,24.636,23.413,24.094,214232,0
2012-04-19,24.221,24.349,23.551,24.094,215139,0
2012-04-20,24.33,24.419,23.768,23.877,90891,0
2012-04-23,23.669,23.877,23.443,23.808,169276,0
2012-04-24,23.887,24.281,23.669,23.906,146648,0
2012-04-25,24.221,24.674,23.758,23.965,158588,0
2012-04-26,23.827,24.133,23.718,23.965,221028,0
2012-04-27,23.985,24.419,23.541,24.379,69341,0
2012-04-30,24.251,24.251,23.837,23.897,91640,0
2012-05-01,23.955,24.713,23.897,24.221,113441,0
2012-05-02,23.935,23.965,23.453,23.738,71700,0
2012-05-03,23.669,23.837,23.128,23.196,91335,0
2012-05-04,22.979,23.039,22.33,22.635,108005,0
2012-05-07,22.467,22.724,22.27,22.32,197836,0
2012-05-08,22.053,22.645,21.955,22.477,175494,0
2012-05-09,22.083,22.36,21.797,22.25,151270,0
2012-05-10,22.547,22.762,22.063,22.093,119023,0
2012-05-11,21.452,22.103,21.452,21.945,132233,0
2012-05-14,21.581,21.649,21.196,21.315,137321,0
2012-05-15,21.374,21.925,21.374,21.521,157759,0
2012-05-16,21.639,21.905,20.812,20.831,141228,0
2012-05-17,20.851,21.265,20.683,20.822,108943,0
2012-05-18,20.793,20.793,20.004,20.438,174841,0
2012-05-21,20.476,20.95,20.418,20.556,131975,0
2012-05-22,20.625,21.176,20.408,20.596,98462,0
2012-05-23,20.299,20.723,19.974,20.653,96168,0
2012-05-24,20.596,20.97,20.506,20.96,74587,0
2012-05-25,20.9,21.176,20.9,20.989,105321,0
2012-05-29,21.206,21.541,21.128,21.482,68723,0
2012-05-30,21.157,21.393,20.95,21.305,96740,0
2012-05-31,21.315,21.738,21.098,21.591,119657,0
2012-06-01,21.147,21.147,20.576,20.703,137894,0
2012-06-04,20.812,20.9,20.131,20.231,88435,0
2012-06-05,20.181,20.606,20.073,20.438,128891,0
2012-06-06,20.486,21.019,20.486,20.98,201757,0
2012-06-07,21.354,21.649,21.048,21.118,151797,0
2012-06-08,21.058,21.502,20.793,21.412,161286,0
2012-06-11,21.708,21.708,20.841,20.851,148147,0
2012-06-12,20.97,21.374,20.634,21.206,190286,0
2012-06-13,21.118,21.412,20.91,21.009,65167,0
2012-06-14,21.009,21.098,20.733,20.999,104101,0
2012-06-15,21.078,22.26,21.038,22.172,188387,0
2012-06-18,21.935,22.014,21.6,21.62,129412,0
2012-06-19,21.847,22.417,21.432,22.369,131561,0
2012-06-20,22.369,22.882,22.063,22.792,105211,0
2012-06-21,22.753,22.822,22.24,22.29,143746,0
2012-06-22,22.527,22.882,22.477,22.802,204995,0
2012-06-25,22.28,22.487,22.28,22.34,134414,0
2012-06-26,22.379,22.537,22.211,22.27,86763,0
2012-06-27,22.23,22.842,22.143,22.744,114086,0
2012-06-28,22.389,22.744,22.201,22.734,79396,0
2012-06-29,23.364,23.423,22.704,23.089,126068,0
2012-07-02,23.109,23.109,22.389,23.069,116192,0
2012-07-03,22.989,22.989,22.517,22.862,92905,0
2012-07-05,22.714,22.852,22.527,22.557,110056,0
2012-07-06,22.23,22.566,22.23,22.507,66672,0
2012-07-09,22.34,22.477,22.181,22.201,72377,0
2012-07-10,22.389,22.407,21.63,21.797,118316,0
2012-07-11,21.837,22.389,21.639,22.23,67009,0
2012-07-12,22.044,22.211,21.797,22.103,45056,0
2012-07-13,22.221,22.911,22.221,22.852,36215,0
2012-07-16,22.714,22.714,22.004,22.25,87883,0
2012-07-17,22.36,22.437,21.837,22.33,35329,0
2012-07-18,22.172,22.437,22.123,22.28,47926,0
2012-07-19,22.31,22.31,21.285,21.512,90238,0
2012-07-20,21.295,21.295,20.191,20.408,179370,0
2012-07-23,19.934,20.073,19.561,19.777,142310,0
2012-07-24,19.807,19.807,19.068,19.275,179733,0
2012-07-25,19.708,21.196,19.57,20.329,192602,0
2012-07-26,20.703,20.703,19.885,20.171,128670,0
2012-07-27,20.339,21.128,19.964,21.038,73338,0
2012-07-30,21.058,21.315,20.753,20.95,161205,0
2012-07-31,20.841,21.176,20.753,20.999,105096,0
2012-08-01,21.128,21.128,20.221,20.221,91166,0
2012-08-02,19.984,20.102,19.472,19.837,92074,0
2012-08-03,20.211,21.038,20.181,20.89,72087,0
2012-08-06,20.96,21.295,20.9,21.028,49899,0
2012-08-07,21.137,21.718,21.058,21.364,77034,0
2012-08-08,21.285,21.778,21.285,21.649,74012,0
2012-08-09,21.649,22.014,21.531,21.62,64341,0
2012-08-10,21.551,21.748,21.344,21.472,52851,0
2012-08-13,21.442,21.591,21.028,21.442,45540,0
2012-08-14,21.6,21.758,21.245,21.393,47025,0
2012-08-15,21.295,22.33,21.295,21.817,209848,0
2012-08-16,21.827,23.137,21.817,22.989,118920,0
2012-08-17,22.999,23.118,22.812,22.949,64232,0
2012-08-20,22.921,23.325,22.921,23.206,35896,0
2012-08-21,23.266,24.231,23.246,23.334,89713,0
2012-08-22,23.246,24.743,23.246,23.768,206146,0
2012-08-23,23.718,24.084,23.66,23.709,88711,0
2012-08-24,23.591,23.877,23.482,23.631,40929,0
2012-08-27,23.718,24.211,23.679,23.837,55550,0
2012-08-28,23.758,24.251,23.571,24.024,78633,0
2012-08-29,24.054,24.448,23.897,24.241,59663,0
2012-08-30,24.054,24.191,23.847,23.887,88057,0
2012-08-31,24.103,24.399,23.867,24.251,151485,0
2012-09-04,24.153,24.517,23.877,24.349,56925,0
2012-09-05,24.507,24.833,24.419,24.478,68676,0
2012-09-06,24.713,25.611,24.507,25.552,117920,0
2012-09-07,25.699,26.251,25.492,26.084,74634,0
2012-09-10,26.054,26.261,25.265,25.295,81367,0
2012-09-11,25.395,25.768,25.148,25.502,67525,0
2012-09-12,25.611,26.163,25.452,26.163,43527,0
2012-09-13,26.173,27.316,26.005,26.852,83303,0
2012-09-14,27.049,27.503,26.971,27.404,93564,0
2012-09-17,27.197,27.206,26.4,26.734,63120,0
2012-09-18,26.695,27.346,26.497,26.507,106009,0
2012-09-19,26.507,26.557,25.867,26.211,124611,0
2012-09-20,25.818,25.985,25.265,25.601,108489,0
2012-09-21,25.965,25.975,25.522,25.572,272702,0
2012-09-24,25.395,25.955,25.168,25.65,62054,0
2012-09-25,25.768,25.887,24.93,24.93,66198,0
2012-09-26,24.94,24.94,24.468,24.666,54581,0
2012-09-27,24.803,25.542,24.646,25.365,60391,0
2012-09-28,25.207,25.255,24.95,25.078,47036,0
2012-10-01,25.315,25.709,25.078,25.385,71848,0
2012-10-02,25.442,25.591,25.236,25.433,38624,0
2012-10-03,25.482,25.631,24.723,24.96,68827,0
2012-10-04,25.058,25.562,24.99,25.442,40537,0
2012-10-05,25.601,26.015,25.433,25.621,22045,0
2012-10-08,25.442,25.621,25.385,25.532,13823,0
2012-10-09,25.492,25.502,25.168,25.246,36482,0
2012-10-10,25.246,25.532,25.207,25.405,29948,0
2012-10-11,25.719,25.937,25.512,25.522,37751,0
2012-10-12,25.462,25.462,25.128,25.285,65492,0
2012-10-15,25.375,25.67,25.217,25.67,115935,0
2012-10-16,25.837,26.439,25.837,26.143,136567,0
2012-10-17,27.109,29.01,27.109,28.045,295194,0
2012-10-18,27.581,27.808,26.754,26.912,156540,0
2012-10-19,26.665,27.049,26.34,26.724,123359,0
2012-10-22,26.714,27.651,26.714,27.089,103090,0
2012-10-23,26.675,27.149,26.448,27,349556,0
2012-10-24,27.129,27.129,26.764,26.823,40737,0
2012-10-25,27.099,27.286,26.636,26.724,93227,0
2012-10-26,26.616,26.636,25.621,25.719,215250,0
2012-10-31,25.917,26.477,25.67,26.458,122292,0
2012-11-01,26.104,26.98,26.104,26.862,70296,0
2012-11-02,26.922,26.922,26.38,26.724,60728,0
2012-11-05,26.842,27.404,26.714,27.384,67680,0
2012-11-06,27.571,27.671,27.256,27.591,102848,0
2012-11-07,27.119,27.139,26.409,26.439,100258,0
2012-11-08,26.458,26.646,26.123,26.133,79616,0
2012-11-09,26.024,27.059,25.955,26.665,96452,0
2012-11-12,26.902,27.099,26.458,27.089,76293,0
2012-11-13,26.932,27.681,26.902,27.226,120416,0
2012-11-14,27.374,27.374,26.626,26.754,88181,0
2012-11-15,26.665,26.951,26.606,26.813,75473,0
2012-11-16,26.774,26.971,26.211,26.902,111933,0
2012-11-19,27.374,27.671,27.059,27.611,79377,0
2012-11-20,27.581,27.838,27.394,27.591,124629,0
2012-11-21,27.631,27.631,26.98,27.601,119084,0
2012-11-23,27.768,27.897,27.671,27.897,35019,0
2012-11-26,27.701,28.104,27.483,28.074,83719,0
2012-11-27,28.045,28.449,27.473,28.163,97256,0
2012-11-28,28.094,28.183,27.691,28.055,71993,0
2012-11-29,28.271,28.42,27.631,27.888,50324,0
2012-11-30,27.946,28.045,27.424,27.956,136587,0
2012-12-03,28.291,28.577,27.581,27.788,114423,0
2012-12-04,27.739,27.888,27.571,27.828,87547,0
2012-12-05,27.946,28.39,27.758,28.291,92647,0
2012-12-06,28.261,28.39,28.045,28.33,75397,0
2012-12-07,28.439,28.577,28.213,28.291,99091,0
2012-12-10,28.32,28.567,28.183,28.547,82108,0
2012-12-11,28.597,29.296,28.508,29.218,69551,0
2012-12-12,29.445,29.532,29.06,29.148,87982,0
2012-12-13,29.138,29.542,29.138,29.405,60508,0
2012-12-14,29.325,29.512,29.198,29.375,77303,0
2012-12-17,29.455,30.134,29.435,30.104,76293,0
2012-12-18,30.134,30.489,30.094,30.291,78995,0
2012-12-19,30.301,30.735,30.015,30.498,65214,0
2012-12-20,30.587,31.109,30.43,30.873,77739,0
2012-12-21,30.479,30.863,29.848,30.716,297079,0
2012-12-24,30.893,30.893,30.469,30.774,51787,0
2012-12-26,30.873,30.893,30.498,30.646,37808,0
2012-12-27,30.43,30.942,29.789,30.883,116535,0
2012-12-28,30.597,31.788,30.41,31.602,173675,0
2012-12-31,31.563,32.115,31.276,31.661,175028,0
2013-01-02,32.49,32.657,31.326,32.538,258750,0
2013-01-03,33.159,33.307,32.351,32.942,255859,0
2013-01-04,33.179,33.376,32.637,33.129,356960,0
2013-01-07,33.06,33.06,32.263,32.577,199387,0
2013-01-08,32.47,32.784,32.125,32.47,255379,0
2013-01-09,32.547,32.765,32.312,32.726,188893,0
2013-01-10,33.06,33.997,32.893,33.839,358793,0
2013-01-11,33.701,33.937,33.425,33.495,169696,0
2013-01-14,33.455,33.543,33.307,33.504,85330,0
2013-01-15,33.346,33.888,33.258,33.819,126771,0
2013-01-16,33.829,34.441,33.799,34.164,153553,0
2013-01-17,34.421,34.943,34.421,34.696,90029,0
2013-01-18,34.844,35.435,34.844,35.307,157650,0
2013-01-22,35.485,36.943,35.485,36.727,272375,0
2013-01-23,36.766,37.022,36.075,36.766,272414,0
2013-01-24,36.795,37.485,36.687,37.169,160744,0
2013-01-25,37.249,37.416,36.737,37.366,196031,0
2013-01-28,37.554,37.978,36.972,37.751,181918,0
2013-01-29,37.741,38.254,37.632,38.184,139316,0
2013-01-30,39.2,39.998,38.333,38.529,378772,0
2013-01-31,38.371,38.431,37.702,38.164,349124,0
2013-02-01,38.491,40.195,38.471,40.067,405345,0
2013-02-04,40.037,40.274,39.043,39.811,320065,0
2013-02-05,39.988,40.855,39.761,40.402,288121,0
2013-02-06,40.097,40.5,39.909,40.431,238772,0
2013-02-07,40.54,40.924,40.067,40.797,212166,0
2013-02-08,40.777,41.171,40.687,40.874,166483,0
2013-02-11,40.874,41.486,40.647,41.131,176919,0
2013-02-12,41.092,41.939,40.914,40.964,205452,0
2013-02-13,41.151,41.742,40.638,41.112,243372,0
2013-02-14,41.012,41.683,41.012,41.358,171562,0
2013-02-15,41.555,41.574,39.988,40.412,381330,0
2013-02-19,40.402,41.506,40.293,40.816,378091,0
2013-02-20,40.53,40.894,40.115,40.175,334586,0
2013-02-21,40.028,40.028,37.446,37.938,401890,0
2013-02-22,38.224,38.826,38.067,38.726,341492,0
2013-02-25,39.1,39.387,37.771,37.771,244040,0
2013-02-26,37.909,38.234,37.396,37.574,178816,0
2013-02-27,37.485,38.865,37.485,38.51,174723,0
2013-02-28,38.51,38.618,37.978,38.007,241400,0
2013-03-01,37.672,37.997,36.756,37.781,222930,0
2013-03-04,37.485,37.839,36.992,37.337,300996,0
2013-03-05,37.613,38.678,37.564,38.254,174263,0
2013-03-06,38.549,38.638,37.722,38.274,164993,0
2013-03-07,38.361,39.12,37.899,38.993,164603,0
2013-03-08,39.249,39.446,38.836,38.836,147904,0
2013-03-11,38.923,38.923,38.313,38.726,296373,0
2013-03-12,38.589,38.983,38.184,38.579,138287,0
2013-03-13,38.539,38.696,38.381,38.471,76110,0
2013-03-14,38.668,39.229,38.668,39.11,130957,0
2013-03-15,39.15,39.19,38.628,38.973,212805,0
2013-03-18,38.431,38.481,37.386,37.593,199186,0
2013-03-19,37.81,37.879,36.175,36.46,250763,0
2013-03-20,36.785,37.081,36.48,36.854,101675,0
2013-03-21,36.5,36.5,34.588,34.736,321323,0
2013-03-22,34.913,34.982,34.272,34.548,149950,0
2013-03-25,34.608,35.041,33.75,33.997,164183,0
2013-03-26,34.321,34.499,33.731,34.036,143164,0
2013-03-27,33.711,34.036,33.189,33.78,148120,0
2013-03-28,33.839,33.947,33.425,33.799,127241,0
2013-04-01,33.789,34.036,33.022,33.199,151832,0
2013-04-02,33.248,33.524,33.03,33.11,194638,0
2013-04-03,33.129,33.139,32.36,32.567,295024,0
2013-04-04,32.686,32.696,32.41,32.667,220481,0
2013-04-05,32.331,32.49,32.025,32.331,230576,0
2013-04-08,32.518,33.07,32.085,33.04,213166,0
2013-04-09,33.05,33.366,32.637,33.04,167470,0
2013-04-10,33.119,33.859,32.784,33.682,267717,0
2013-04-11,33.533,33.622,32.824,32.883,181080,0
2013-04-12,32.647,32.745,31.918,32.035,127029,0
2013-04-15,31.868,32.163,31.415,31.671,255907,0
2013-04-16,31.788,32.518,31.671,32.144,248041,0
2013-04-17,31.533,32.135,30.725,31.848,318083,0
2013-04-18,31.464,31.928,30.597,30.794,306882,0
2013-04-19,30.814,31.089,30.41,31.05,140615,0
2013-04-22,31.05,31.05,30.233,30.893,222440,0
2013-04-23,31.089,31.504,31.02,31.484,254500,0
2013-04-24,31.415,32.331,31.415,32.223,168025,0
2013-04-25,32.272,32.794,32.183,32.617,178133,0
2013-04-26,32.617,32.784,32.213,32.627,150253,0
2013-04-29,32.784,32.883,32.745,32.834,89832,0
2013-04-30,32.834,33.268,32.794,33.268,117998,0
2013-05-01,33.297,33.297,31.958,31.976,176287,0
2013-05-02,32.135,33.1,31.908,32.942,105874,0
2013-05-03,33.543,33.799,33.297,33.346,80976,0
2013-05-06,33.268,33.465,32.706,32.755,130361,0
2013-05-07,32.883,33.307,32.607,33.06,112410,0
2013-05-08,32.972,33.475,32.814,33.455,235892,0
2013-05-09,33.425,33.711,33.356,33.514,93661,0
2013-05-10,33.533,33.859,33.326,33.78,70286,0
2013-05-13,33.495,33.967,33.119,33.582,129822,0
2013-05-14,33.582,35.465,33.572,35.445,301732,0
2013-05-15,35.346,35.622,34.776,35.032,194261,0
2013-05-16,34.883,35.396,34.736,35.05,95100,0
2013-05-17,35.1,36.027,35.012,35.632,134203,0
2013-05-20,35.485,36.056,35.366,35.731,182741,0
2013-05-21,35.711,35.849,35.15,35.209,106021,0
2013-05-22,35.248,35.622,34.046,34.124,185911,0
2013-05-23,33.927,34.234,33.179,33.731,195105,0
2013-05-24,33.504,33.78,33.238,33.572,131497,0
2013-05-28,34.204,34.776,33.692,34.164,136020,0
2013-05-29,33.957,34.913,33.799,34.814,127941,0
2013-05-30,34.903,35.366,34.529,35.14,141179,0
2013-05-31,35.05,35.613,35.05,35.189,266592,0
2013-06-03,35.336,35.465,34.224,34.883,171080,0
2013-06-04,34.982,35.278,34.431,34.676,154564,0
2013-06-05,34.608,34.686,33.139,33.199,172880,0
2013-06-06,33.159,33.849,33.012,33.839,87049,0
2013-06-07,34.104,34.489,33.682,34.291,74038,0
2013-06-10,34.45,34.499,33.869,34.45,80174,0
2013-06-11,34.007,34.007,32.726,32.824,201407,0
2013-06-12,33.199,33.199,32.075,32.233,191075,0
2013-06-13,32.223,33.731,32.154,33.701,77264,0
2013-06-14,33.602,33.692,32.814,32.873,53269,0
2013-06-17,33.258,33.572,32.755,33.06,57151,0
2013-06-18,33.179,34.381,33.179,34.184,227626,0
2013-06-19,34.244,34.244,33.553,33.582,55118,0
2013-06-20,32.893,33.09,32.015,32.282,139665,0
2013-06-21,32.49,32.49,31.611,32.025,232350,0
2013-06-24,31.533,31.721,30.784,31.248,140687,0
2013-06-25,31.621,31.878,31.286,31.76,77932,0
2013-06-26,31.986,31.986,30.015,30.054,256467,0
2013-06-27,30.241,31.611,29.996,31.523,189832,0
2013-06-28,31.316,31.553,31.149,31.149,207793,0
2013-07-01,31.366,32.115,31.306,31.395,145263,0
2013-07-02,31.296,31.948,31.079,31.376,137652,0
2013-07-03,31.06,31.641,30.843,31.602,42532,0
2013-07-05,31.543,32.49,31.543,32.36,179006,0
2013-07-08,32.49,32.784,32.41,32.617,145832,0
2013-07-09,32.853,32.972,32.567,32.853,171359,0
2013-07-10,32.844,33.199,32.765,33.002,126097,0
2013-07-11,33.582,33.602,33.1,33.395,188725,0
2013-07-12,33.465,34.017,33.445,33.602,217332,0
2013-07-15,32.42,33.957,32.115,33.799,219236,0
2013-07-16,33.74,33.908,32.814,32.863,188170,0
2013-07-17,30.025,31.611,29.05,30.932,789673,0
2013-07-18,31.366,32.42,30.597,30.626,272831,0
2013-07-19,30.439,30.745,30.42,30.538,204792,0
2013-07-22,30.508,31.218,30.489,31.02,152804,0
2013-07-23,31.001,31.523,30.902,31.494,168266,0
2013-07-24,31.741,32.243,31.583,32.173,221967,0
2013-07-25,32.006,32.657,31.573,32.647,208410,0
2013-07-26,32.41,33.06,32.243,32.765,204674,0
2013-07-29,32.657,32.893,32.509,32.587,127895,0
2013-07-30,32.42,33.07,32.331,32.696,185698,0
2013-07-31,32.726,33.425,32.676,33.06,149728,0
2013-08-01,33.504,34.017,33.199,33.839,168473,0
2013-08-02,33.75,34.085,33.435,33.819,139173,0
2013-08-05,33.672,34.234,33.543,33.829,117091,0
2013-08-06,33.76,33.898,33.445,33.592,98679,0
2013-08-07,33.356,33.572,32.686,33.238,154297,0
2013-08-08,33.504,33.859,32.923,32.982,130529,0
2013-08-09,32.853,33.307,32.47,33.09,227100,0
2013-08-12,32.824,33.326,32.755,33.307,114921,0
2013-08-13,33.435,33.888,33.258,33.692,71343,0
2013-08-14,33.692,34.144,33.326,33.405,108291,0
2013-08-15,33.002,33.238,32.528,32.814,75272,0
2013-08-16,32.745,33.553,32.716,32.765,93452,0
2013-08-19,32.804,32.863,32.025,32.075,88827,0
2013-08-20,32.125,33.002,32.025,32.863,61946,0
2013-08-21,32.696,33.06,32.193,32.597,80274,0
2013-08-22,32.814,33.642,32.814,33.346,74183,0
2013-08-23,33.485,33.485,32.755,33.238,58667,0
2013-08-26,33.248,33.455,32.883,32.962,88996,0
2013-08-27,32.47,33.04,32.183,32.667,157889,0
2013-08-28,32.547,32.893,32.135,32.135,60971,0
2013-08-29,32.095,32.547,31.798,32.173,80583,0
2013-08-30,32.135,32.173,31.868,32.035,197066,0
2013-09-03,32.49,32.972,31.996,32.341,93963,0
2013-09-04,32.331,33.356,32.173,33.268,89459,0
2013-09-05,33.366,34.046,33.119,33.74,69621,0
2013-09-06,33.898,34.489,33.395,34.321,91690,0
2013-09-09,34.45,34.943,34.254,34.489,84553,0
2013-09-10,34.756,35.346,34.656,35.317,86753,0
2013-09-11,35.002,35.781,34.953,35.613,117829,0
2013-09-12,35.613,35.781,34.903,35.12,78900,0
2013-09-13,35.238,35.425,34.766,35.06,47247,0
2013-09-16,35.475,35.583,34.953,35.268,64047,0
2013-09-17,35.258,35.554,35.032,35.219,83134,0
2013-09-18,35.13,35.307,34.608,34.913,119929,0
2013-09-19,34.963,35.002,34.351,34.706,142240,0
2013-09-20,34.873,35.012,34.017,34.301,176023,0
2013-09-23,34.114,34.469,33.809,34.291,49403,0
2013-09-24,34.421,34.804,33.917,34.214,63986,0
2013-09-25,34.174,34.853,34.056,34.391,40650,0
2013-09-26,34.401,34.853,33.947,34.421,74629,0
2013-09-27,34.104,34.519,33.908,34.066,51666,0
2013-09-30,33.602,34.114,33.562,33.789,153677,0
2013-10-01,33.917,34.441,33.672,33.898,110439,0
2013-10-02,33.553,33.75,32.883,33.09,111474,0
2013-10-03,32.942,33.012,32.045,32.36,92754,0
2013-10-04,31.731,32.538,31.296,32.302,105592,0
2013-10-07,31.858,32.36,31.798,32.183,70014,0
2013-10-08,32.154,32.686,31.77,31.858,57008,0
2013-10-09,31.958,32.41,31.711,31.858,75950,0
2013-10-10,32.341,32.903,32.341,32.834,53383,0
2013-10-11,32.804,33.326,32.667,33.316,60937,0
2013-10-14,33.002,33.76,32.992,33.74,59143,0
2013-10-15,33.711,34.046,33.277,33.445,85593,0
2013-10-16,35.376,35.948,34.627,35.662,368413,0
2013-10-17,35.573,36.55,35.317,36.46,265988,0
2013-10-18,36.637,37.259,36.352,37.12,91223,0
2013-10-21,37.091,37.682,36.914,37.396,100715,0
2013-10-22,37.613,38.274,37.022,37.15,97733,0
2013-10-23,36.914,36.992,36.017,36.4,91765,0
2013-10-24,36.577,37.022,36.293,36.914,52317,0
2013-10-25,37.072,37.396,36.5,37.062,134169,0
2013-10-28,37.022,37.052,36.48,36.627,100638,0
2013-10-29,36.657,36.874,36.095,36.362,125607,0
2013-10-30,36.362,36.362,35.751,35.859,134186,0
2013-10-31,35.751,36.027,35.317,35.366,63943,0
2013-11-01,35.298,35.406,34.469,35.032,141140,0
2013-11-04,35.08,35.159,34.558,34.786,89673,0
2013-11-05,34.568,35.298,34.519,34.647,73075,0
2013-11-06,34.943,35.002,34.381,34.578,67978,0
2013-11-07,34.736,34.736,33.888,33.927,78103,0
2013-11-08,33.74,34.893,33.642,34.686,66923,0
2013-11-11,34.676,35.14,34.351,34.656,48684,0
2013-11-12,34.608,34.766,34.094,34.489,54577,0
2013-11-13,34.282,35.268,33.967,35.169,39860,0
2013-11-14,35.258,35.327,34.726,35.14,25533,0
2013-11-15,35.07,35.336,35.022,35.298,31154,0
2013-11-18,35.356,35.958,35.356,35.642,40118,0
2013-11-19,35.642,35.898,34.814,35.07,41450,0
2013-11-20,35.159,35.554,34.893,35.327,19343,0
2013-11-21,35.554,36.313,35.336,36.135,40337,0
2013-11-22,36.085,36.597,35.573,36.352,36193,0
2013-11-25,36.45,37.12,36.313,37.052,46155,0
2013-11-26,37.072,37.406,36.775,37.12,54761,0
2013-11-27,37.219,37.436,37.1,37.337,38122,0
2013-11-29,37.446,37.682,37.042,37.465,21025,0
2013-12-02,37.386,37.475,36.933,37.12,67100,0
2013-12-03,36.943,37.662,36.46,36.894,79043,0
2013-12-04,36.627,37.446,36.568,37.269,102501,0
2013-12-05,37.11,37.751,37.002,37.072,81057,0
2013-12-06,37.613,37.731,37.229,37.446,49183,0
2013-12-09,37.583,37.583,36.914,37.337,43145,0
2013-12-10,37.179,37.446,36.727,36.894,54860,0
2013-12-11,36.657,37.219,36.372,36.627,93408,0
2013-12-12,36.617,36.766,36.273,36.49,58916,0
2013-12-13,36.607,37.13,36.48,36.775,34417,0
2013-12-16,36.894,37.505,36.795,37.396,45600,0
2013-12-17,37.376,37.446,36.933,37.249,31729,0
2013-12-18,37.269,37.446,36.607,37.446,67715,0
2013-12-19,37.436,37.672,37.249,37.525,55403,0
2013-12-20,37.613,39.071,37.564,38.913,180077,0
2013-12-23,39.023,39.17,38.678,38.923,51029,0
2013-12-24,38.913,39.11,38.421,38.51,26927,0
2013-12-26,38.648,39.013,38.628,38.776,56461,0
2013-12-27,38.903,39.16,38.401,38.696,41057,0
2013-12-30,38.736,39.052,38.244,38.5,27693,0
2013-12-31,38.589,39.14,38.5,38.973,46563,0
2014-01-02,38.736,38.913,38.391,38.589,68299,0
2014-01-03,38.618,38.973,38.323,38.579,40731,0
2014-01-06,38.668,38.883,37.899,38.184,57956,0
2014-01-07,38.323,40.402,38.323,39.229,131636,0
2014-01-08,39.1,39.859,38.678,39.003,181504,0
2014-01-09,39.15,39.633,38.441,38.598,117520,0
2014-01-10,38.726,39.13,38.057,38.736,94881,0
2014-01-13,38.826,39.15,38.244,38.549,102457,0
2014-01-14,38.826,39.575,38.381,39.062,78394,0
2014-01-15,39.259,40.057,39.15,40.037,59323,0
2014-01-16,39.968,39.968,39.298,39.603,39061,0
2014-01-17,39.692,39.742,38.923,39.14,59098,0
2014-01-21,39.455,39.455,38.903,39.13,60658,0
2014-01-22,39.13,39.909,38.786,39.575,56999,0
2014-01-23,39.288,39.288,38.5,38.893,91757,0
2014-01-24,38.491,38.491,37.081,37.446,112155,0
2014-01-27,37.564,37.642,36.322,36.587,42522,0
2014-01-28,36.766,37.623,36.44,37.426,100941,0
2014-01-29,38.923,41.032,38.471,38.638,314746,0
2014-01-30,39.2,40.48,38.539,39.545,145886,0
2014-01-31,38.776,39.18,38.411,38.706,130349,0
2014-02-03,38.826,38.903,36.834,37.062,138305,0
2014-02-04,37.426,37.987,36.844,37.446,69555,0
2014-02-05,37.159,37.505,36.587,36.933,71170,0
2014-02-06,37.081,37.465,36.815,37.1,112733,0
2014-02-07,37.239,37.356,36.727,37.346,71779,0
2014-02-10,37.406,37.741,37.15,37.505,65235,0
2014-02-11,37.298,39.338,37.179,37.692,69469,0
2014-02-12,37.692,38.371,37.603,38.007,50386,0
2014-02-13,37.623,38.923,37.436,38.893,52872,0
2014-02-14,38.845,39.18,38.569,38.786,64061,0
2014-02-18,38.746,39.879,38.746,39.535,93972,0
2014-02-19,39.416,40.215,39.1,39.19,92359,0
2014-02-20,39.1,39.623,38.431,39.13,98878,0
2014-02-21,39.338,39.535,38.736,38.923,117170,0
2014-02-24,39.043,39.672,38.716,39.229,82595,0
2014-02-25,39.268,39.84,38.913,39.426,122557,0
2014-02-26,39.525,40.125,38.874,39.555,62491,0
2014-02-27,39.948,41.329,39.565,41.299,146544,0
2014-02-28,41.329,41.506,40.382,41.289,100885,0
2014-03-03,40.727,41.358,39.938,40.717,81978,0
2014-03-04,40.924,42.924,40.924,42.284,121940,0
2014-03-05,42.225,42.589,41.781,42.373,68590,0
2014-03-06,42.521,42.993,42.383,42.806,58611,0
2014-03-07,43.131,43.25,42.511,42.766,42489,0
2014-03-10,42.521,42.963,42.244,42.836,67129,0
2014-03-11,42.806,43.083,41.693,41.988,65165,0
2014-03-12,41.889,42.353,41.269,42.274,44941,0
2014-03-13,42.481,42.718,41.486,41.988,51322,0
2014-03-14,41.771,42.511,41.466,41.871,73372,0
2014-03-17,42.441,42.943,42.304,42.481,74050,0
2014-03-18,42.698,42.924,42.55,42.886,58515,0
2014-03-19,42.963,43.083,42.589,42.866,44322,0
2014-03-20,42.658,43.871,42.314,43.555,87479,0
2014-03-21,43.812,44.344,43.427,43.495,175803,0
2014-03-24,43.802,44.048,42.816,43.575,74607,0
2014-03-25,43.792,43.88,42.619,43.338,94384,0
2014-03-26,43.692,44.334,42.54,42.58,116195,0
2014-03-27,42.599,42.757,41.801,41.968,73770,0
2014-03-28,41.949,43.999,41.929,43.861,150222,0
2014-03-31,44.294,45.269,44.264,45.132,116981,0
2014-04-01,45.063,45.132,44.147,45.112,137435,0
2014-04-02,45.004,46.708,45.004,46.6,89827,0
2014-04-03,46.6,46.738,44.994,45.399,93760,0
2014-04-04,45.753,45.753,43.525,43.565,82893,0
2014-04-07,43.505,43.712,42.421,42.431,94592,0
2014-04-08,42.57,43.398,42.244,42.698,72204,0
2014-04-09,43.083,44.097,42.639,44.018,102189,0
2014-04-10,43.89,44.048,42.244,42.304,107156,0
2014-04-11,41.821,41.821,39.752,39.909,258106,0
2014-04-14,40.461,40.6,39.1,39.879,157671,0
2014-04-15,40.125,40.737,38.826,39.712,151827,0
2014-04-16,40.097,40.55,39.416,40.5,137026,0
2014-04-17,40.54,41.535,40.313,41.416,78878,0
2014-04-21,41.386,41.919,40.865,41.899,82256,0
2014-04-22,41.998,43.447,41.988,43.23,96216,0
2014-04-23,43.26,43.752,42.816,43.555,147414,0
2014-04-24,44.451,45.132,42.234,44.531,155674,0
2014-04-25,44.344,44.344,43.427,43.752,139011,0
2014-04-28,44.067,44.107,41.062,41.851,221781,0
2014-04-29,41.998,43.29,41.889,43.19,137737,0
2014-04-30,43.063,43.28,41.781,43.22,123515,0
2014-05-01,43.298,43.939,42.698,43.18,158420,0
2014-05-02,43.308,43.525,42.353,42.934,109583,0
2014-05-05,42.451,42.757,41.486,42.491,114458,0
2014-05-06,42.461,42.461,41.141,41.329,86547,0
2014-05-07,41.436,42.038,40.47,41.988,104723,0
2014-05-08,41.841,42.629,41.122,41.239,88993,0
2014-05-09,41.082,42.451,40.717,42.402,145664,0
2014-05-12,42.511,44.678,42.225,44.334,314174,0
2014-05-13,44.56,45.634,43.979,43.999,215712,0
2014-05-14,43.979,44.195,42.796,42.895,147512,0
2014-05-15,42.619,42.619,40.717,41.062,199680,0
2014-05-16,41.042,41.171,40.165,40.944,116028,0
2014-05-19,40.687,41.968,40.687,41.889,90166,0
2014-05-20,41.673,41.673,40.59,41.062,145706,0
2014-05-21,41.171,42.048,40.757,41.496,84519,0
2014-05-22,41.673,43.033,41.653,42.806,159596,0
2014-05-23,42.698,43.653,42.698,43.18,123820,0
2014-05-27,43.447,44.56,43.23,43.999,157286,0
2014-05-28,43.939,44.018,43.467,43.555,129771,0
2014-05-29,43.732,43.999,43.26,43.959,108428,0
2014-05-30,43.999,44.127,43.25,43.388,156190,0
2014-06-02,43.398,43.929,42.876,43.871,112707,0
2014-06-03,43.782,43.88,43.358,43.851,140124,0
2014-06-04,43.682,45.23,43.013,45.122,165035,0
2014-06-05,45.072,45.988,44.373,45.841,160902,0
2014-06-06,46.147,47.023,46.147,46.926,158518,0
2014-06-09,46.926,48.069,46.856,47.959,148168,0
2014-06-10,47.872,47.92,46.954,47.595,131318,0
2014-06-11,47.26,47.507,46.56,47.162,123647,0
2014-06-12,46.916,47.605,46.65,47.142,116622,0
2014-06-13,47.359,47.555,46.64,46.866,113662,0
2014-06-16,47.023,47.023,45.988,46.324,138880,0
2014-06-17,46.205,47.3,46.108,47.22,118800,0
2014-06-18,47.418,47.418,46.423,47.142,143138,0
2014-06-19,47.27,47.685,46.531,47.645,198952,0
2014-06-20,47.772,49.399,47.555,49.31,331146,0
2014-06-23,49.329,50.108,48.728,49.931,212307,0
2014-06-24,50.019,50.591,49.496,49.724,193614,0
2014-06-25,49.3,50.206,49.28,49.971,131374,0
2014-06-26,50.068,50.355,48.926,50.058,63954,0
2014-06-27,49.793,51.093,49.793,51.014,141157,0
2014-06-30,50.6,51.242,50.355,51.014,131139,0
2014-07-01,51.182,52.276,51.004,52.059,182639,0
2014-07-02,52,52.404,51.458,51.753,115383,0
2014-07-03,52.099,52.729,52.099,52.494,50290,0
2014-07-07,52.148,52.788,51.242,51.429,106665,0
2014-07-08,51.399,51.399,50.265,50.375,208614,0
2014-07-09,50.463,51.153,49.823,50.078,212777,0
2014-07-10,48.994,50.265,48.521,49.803,233857,0
2014-07-11,49.99,51.093,49.409,51.014,135702,0
2014-07-14,51.932,52.217,51.527,51.675,136570,0
2014-07-15,52.404,52.906,50.867,51.034,190009,0
2014-07-16,51.242,51.695,50.453,51.596,147944,0
2014-07-17,51.566,51.773,50.305,50.355,118410,0
2014-07-18,50.492,52.227,50.492,52.039,139096,0
2014-07-21,51.744,51.971,51.133,51.448,134086,0
2014-07-22,51.725,52.739,51.458,52.531,146498,0
2014-07-23,52.494,52.848,51.932,52.541,152669,0
2014-07-24,53.586,53.695,50.936,51.478,175562,0
2014-07-25,50.946,51.419,50.552,51.192,192563,0
2014-07-28,51.074,51.242,50.019,51.143,132927,0
2014-07-29,51.242,51.951,50.916,51.379,135227,0
2014-07-30,51.735,52.709,51.014,52.049,157950,0
2014-07-31,51.439,51.961,50.295,50.847,236617,0
2014-08-01,50.67,51.202,49.31,50.443,151780,0
2014-08-04,50.985,51.488,49.606,51.202,136965,0
2014-08-05,51.004,51.163,50.168,50.66,115511,0
2014-08-06,50.394,51.783,49.773,50.778,302793,0
2014-08-07,51.202,51.507,50.532,51.182,150959,0
2014-08-08,51.163,52.364,51.034,52.197,226988,0
2014-08-11,52.551,53.498,52.316,52.641,169326,0
2014-08-12,52.364,52.838,52.029,52.256,123686,0
2014-08-13,52.511,53.3,52.325,52.521,175614,0
2014-08-14,52.739,52.877,51.912,52.187,236738,0
2014-08-15,52.719,52.838,51.034,52.177,174200,0
2014-08-18,52.719,53.439,52.474,53.093,126844,0
2014-08-19,53.39,53.399,52.334,52.966,150351,0
2014-08-20,52.838,53.252,52.296,52.848,153880,0
2014-08-21,53.103,53.803,52.474,53.744,249931,0
2014-08-22,53.636,54.188,52.966,53.705,120741,0
2014-08-25,54.345,55.439,54.208,54.72,149222,0
2014-08-26,54.957,54.957,54.247,54.453,230059,0
2014-08-27,55.252,55.429,52.484,52.631,251755,0
2014-08-28,52.504,52.768,51.872,52.484,107844,0
2014-08-29,52.719,52.887,52.207,52.581,70725,0
2014-09-02,52.896,54.148,52.661,53.508,269295,0
2014-09-03,53.931,54.011,53.163,53.28,160535,0
2014-09-04,53.527,53.991,52.877,53.103,124042,0
2014-09-05,52.858,54.463,52.511,54.385,134595,0
2014-09-08,54.267,55.252,54.267,54.63,188623,0
2014-09-09,54.71,54.967,53.931,54.089,132586,0
2014-09-10,54.257,54.533,53.113,53.459,167026,0
2014-09-11,53.222,54.73,53.222,54.325,217685,0
2014-09-12,54.425,54.72,53.074,53.459,170730,0
2014-09-15,53.36,53.439,52.384,52.906,139600,0
2014-09-16,52.838,54.75,52.424,54.395,176234,0
2014-09-17,54.493,55.586,54.493,55.272,165253,0
2014-09-18,55.656,56.079,55.232,55.39,136670,0
2014-09-19,55.567,55.853,54.74,55.479,267564,0
2014-09-22,55.222,55.499,54.295,54.473,236971,0
2014-09-23,54.444,54.67,53.596,53.774,191315,0
2014-09-24,53.833,54.483,53.449,54.385,127383,0
2014-09-25,54.276,54.444,53.449,53.961,284346,0
2014-09-26,54.069,54.513,53.409,53.675,132761,0
2014-09-29,52.916,53.015,51.715,51.951,302563,0
2014-09-30,51.951,52.434,51.32,51.478,183568,0
2014-10-01,51.448,51.448,49.439,49.911,234130,0
2014-10-02,49.783,51.074,49.714,50.463,199602,0
2014-10-03,50.857,50.857,50.245,50.345,214864,0
2014-10-06,50.522,50.522,49.439,49.694,153756,0
2014-10-07,49.516,49.773,48.265,48.265,180236,0
2014-10-08,47.31,49.192,46.974,49.004,311633,0
2014-10-09,48.797,48.827,46.344,46.373,303735,0
2014-10-10,46.185,47.369,45.861,45.969,259722,0
2014-10-13,45.891,47.123,45.683,46.128,217462,0
2014-10-14,46.334,47.033,46.265,46.718,255829,0
2014-10-15,45.369,46.56,44.077,45.476,258954,0
2014-10-16,44.511,46.423,44.442,45.811,168079,0
2014-10-17,46.6,47.91,46.403,47.388,224672,0
2014-10-20,47.103,47.762,46.314,46.61,152802,0
2014-10-21,46.944,48.127,46.944,48.069,117062,0
2014-10-22,48.255,48.531,47.31,47.378,180993,0
2014-10-23,50.128,53.025,49.319,52.009,310206,0
2014-10-24,52.325,52.858,51.892,52.521,211553,0
2014-10-27,51.922,52.926,51.586,52.858,134181,0
2014-10-28,53.34,54.827,53.34,54.267,224660,0
2014-10-29,54.148,54.552,52.69,53.783,192808,0
2014-10-30,53.439,54.178,52.936,53.38,151497,0
2014-10-31,54.375,56.178,53.892,55.636,381029,0
2014-11-03,55.695,57.095,55.695,56.365,208701,0
2014-11-04,56.365,56.878,55.124,55.656,153756,0
2014-11-05,55.547,57.253,55.38,56.779,175413,0
2014-11-06,56.858,56.927,56.198,56.769,129897,0
2014-11-07,56.591,57.153,55.912,57.046,140809,0
2014-11-10,57.114,58.139,56.661,58.119,152809,0
2014-11-11,58.139,58.139,57.44,57.676,130039,0
2014-11-12,57.046,58.139,56.918,58.109,74217,0
2014-11-13,57.942,57.982,56.641,56.731,123292,0
2014-11-14,56.799,56.799,56.041,56.701,95577,0
2014-11-17,56.504,56.543,55.094,55.252,164241,0
2014-11-18,55.232,57.046,55.015,55.735,163758,0
2014-11-19,55.735,55.735,54.64,55.399,138042,0
2014-11-20,54.827,56.898,54.827,56.769,133818,0
2014-11-21,58.464,58.927,57.143,57.33,187365,0
2014-11-24,57.489,58.336,57.253,58.031,153746,0
2014-11-25,57.883,58.553,57.153,58.129,208622,0
2014-11-26,58.031,58.484,57.765,58.198,150986,0
2014-11-28,58.129,58.129,56.534,56.562,78783,0
2014-12-01,56.365,56.365,54.78,55.409,183605,0
2014-12-02,55.528,56.789,55.528,56.129,164447,0
2014-12-03,55.971,57.972,55.971,57.627,102888,0
2014-12-04,57.302,58.021,57.133,57.43,121077,0
2014-12-05,57.45,58.592,57.193,58.079,107132,0
2014-12-08,57.656,59.065,56.75,57.311,111977,0
2014-12-09,56.316,58.543,56.188,58.484,180614,0
2014-12-10,58.079,58.543,56.661,56.691,256000,0
2014-12-11,57.153,58.149,56.444,56.671,131170,0
2014-12-12,55.745,56.257,54.867,54.947,113596,0
2014-12-15,55.38,55.656,53.823,54.562,109085,0
2014-12-16,54.178,54.977,53.419,53.459,155873,0
2014-12-17,53.518,55.892,52.887,55.399,167414,0
2014-12-18,56.414,56.691,55.459,56.601,98905,0
2014-12-19,56.721,56.976,55.962,56.534,378733,0
2014-12-22,56.474,56.878,55.616,55.833,104414,0
2014-12-23,56.287,56.769,55.518,56.404,102369,0
2014-12-24,56.474,57.114,56.326,56.601,33417,0
2014-12-26,56.878,57.627,56.611,57.4,58410,0
2014-12-29,57.39,57.843,56.986,57.311,72714,0
2014-12-30,56.966,58.011,56.769,57.577,69527,0
2014-12-31,57.932,58.425,57.153,57.243,96212,0
2015-01-02,57.627,58.021,56.414,57.39,71692,0
2015-01-05,56.74,57.075,55.872,56.168,180798,0
2015-01-06,56.188,56.188,53.37,53.537,218854,0
2015-01-07,54.021,54.69,53.626,54.04,105899,0
2015-01-08,54.78,57.725,54.64,57.203,246955,0
2015-01-09,57.36,57.36,55.686,55.971,87850,0
2015-01-12,55.971,55.971,54.483,55.025,148725,0
2015-01-13,55.499,56.621,54.178,55.054,227824,0
2015-01-14,53.981,54.011,52.138,52.906,162192,0
2015-01-15,53.006,53.252,51.497,51.902,140928,0
2015-01-16,51.932,51.932,50.66,51.399,140049,0
2015-01-20,51.113,51.242,50.01,51.084,134144,0
2015-01-21,50.6,51.645,49.793,51.458,161795,0
2015-01-22,52.069,53.093,50.897,52.858,75135,0
2015-01-23,52.848,53.084,51.685,52.404,86495,0
2015-01-26,53.636,53.636,52.621,53.37,106597,0
2015-01-27,52.631,53.902,52.494,53.262,83614,0
2015-01-28,53.803,53.803,50.847,51.044,106988,0
2015-01-29,51.488,52.187,50.946,52.177,84564,0
2015-01-30,51.389,51.625,49.823,50.305,131031,0
2015-02-02,50.946,51.635,50.068,51.497,165760,0
2015-02-03,51.922,53.222,51.922,53.074,107396,0
2015-02-04,53.143,53.695,52.709,52.896,99964,0
2015-02-05,49.054,54.857,49.054,54.295,141093,0
2015-02-06,54.295,55.124,54.021,54.385,152262,0
2015-02-09,54.049,55.183,54.03,55.054,126878,0
2015-02-10,55.686,55.686,54.198,55.044,101881,0
2015-02-11,55.015,55.449,54.325,54.947,61076,0
2015-02-12,55.282,56.109,55.054,55.882,70272,0
2015-02-13,56.031,56.346,54.247,54.295,122187,0
2015-02-17,54.168,54.877,53.892,54.453,102118,0
2015-02-18,53.951,54.503,53.409,53.764,107479,0
2015-02-19,53.37,54.444,53.37,54.098,67675,0
2015-02-20,53.882,54.276,52.798,54.049,113038,0
2015-02-23,53.665,54.011,52.749,53.912,88331,0
2015-02-24,54.069,54.937,54.011,54.473,85507,0
2015-02-25,54.276,54.285,53.409,53.586,79236,0
2015-02-26,53.665,54.65,53.173,54.355,91360,0
2015-02-27,54.118,54.542,53.537,53.951,120459,0
2015-03-02,54.021,54.533,53.518,53.744,155164,0
2015-03-03,53.35,53.705,52.454,52.956,152932,0
2015-03-04,52.511,52.956,51.892,52.541,112948,0
2015-03-05,52.571,53.38,51.842,53.173,83113,0
2015-03-06,52.996,53.971,52.454,52.581,77531,0
2015-03-09,52.571,52.7,51.961,52.444,91738,0
2015-03-10,51.655,51.99,51.242,51.586,158310,0
2015-03-11,51.655,52.464,51.27,52.334,149887,0
2015-03-12,52.778,54.612,52.778,54.612,154047,0
2015-03-13,54.582,54.73,53.084,54.405,139130,0
2015-03-16,54.887,54.977,54.267,54.513,107672,0
2015-03-17,54.021,54.533,53.429,54.267,119747,0
2015-03-18,53.981,54.847,53.705,53.813,110817,0
2015-03-19,53.35,53.981,52.936,53.626,119138,0
2015-03-20,53.892,54.78,53.892,54.503,198801,0
2015-03-23,54.365,54.68,54.118,54.148,81590,0
2015-03-24,54.049,54.049,53.459,53.567,126040,0
2015-03-25,53.705,53.705,52.019,52.019,186015,0
2015-03-26,51.695,52.838,51.478,52.099,163181,0
2015-03-27,52.138,52.187,51.458,51.537,101481,0
2015-03-30,51.812,52.384,51.715,52.157,96102,0
2015-03-31,51.566,51.892,51.429,51.695,103370,0
2015-04-01,51.556,53.054,51.488,52.838,138724,0
2015-04-02,52.956,53.862,52.719,53.32,80677,0
2015-04-06,52.719,53.951,52.157,53.478,101989,0
2015-04-07,53.547,53.951,52.217,52.286,99545,0
2015-04-08,52.256,52.778,51.941,52.551,187739,0
2015-04-09,52.434,52.906,51.812,52.531,116201,0
2015-04-10,52.424,53.133,52.089,52.661,106453,0
2015-04-13,52.69,53.449,52.484,53.429,71239,0
2015-04-14,53.163,53.34,52.768,53.123,58860,0
2015-04-15,53.232,53.971,53.006,53.606,84525,0
2015-04-16,53.419,54.513,53.232,54.315,77877,0
2015-04-17,53.823,53.823,53.054,53.419,126140,0
2015-04-20,54.021,54.267,53.31,53.793,63051,0
2015-04-21,54.079,54.444,53.656,54.228,78089,0
2015-04-22,54.208,54.927,53.833,54.582,120055,0
2015-04-23,55.745,55.745,52.631,52.877,186217,0
2015-04-24,52.651,52.896,51.044,52.611,126573,0
2015-04-27,52.759,53.882,51.616,51.675,102699,0
2015-04-28,51.507,52,50.926,51.902,148887,0
2015-04-29,51.448,51.922,51.222,51.439,53988,0
2015-04-30,51.113,51.261,49.566,49.714,101176,0
2015-05-01,50.068,50.128,49.339,49.971,105641,0
2015-05-04,50.178,50.63,50.098,50.433,102192,0
2015-05-05,50.335,50.571,49.409,49.743,82808,0
2015-05-06,50.01,50.01,49.152,49.516,105412,0
2015-05-07,49.369,50.403,49.152,49.724,108669,0
2015-05-08,50.158,50.188,49.339,49.429,102496,0
2015-05-11,49.409,50.048,49.113,49.152,112948,0
2015-05-12,48.807,48.827,47.94,48.246,181800,0
2015-05-13,48.246,48.64,48.088,48.433,128790,0
2015-05-14,48.768,48.994,47.832,48.009,197786,0
2015-05-15,47.979,48.097,47.329,47.388,165264,0
2015-05-18,47.477,47.792,47.3,47.526,357609,0
2015-05-19,47.625,47.732,46.974,47.645,176621,0
2015-05-20,47.762,48.117,47.388,47.723,124315,0
2015-05-21,47.457,47.94,47.27,47.398,118326,0
2015-05-22,47.192,47.695,47.113,47.142,83214,0
2015-05-26,46.906,46.916,46.128,46.688,144592,0
2015-05-27,46.698,47.29,46.433,47.21,143190,0
2015-05-28,47.004,47.645,46.787,47.536,131011,0
2015-05-29,47.625,47.782,46.688,46.728,115486,0
2015-06-01,47.043,47.103,46.118,46.718,76994,0
2015-06-02,46.501,47.27,46.383,47.093,114023,0
2015-06-03,47.152,47.95,46.984,47.832,173026,0
2015-06-04,47.448,47.979,47.448,47.782,94378,0
2015-06-05,48.019,48.127,47.339,48.117,124719,0
2015-06-08,48.039,48.384,47.22,47.546,127561,0
2015-06-09,47.546,47.95,47.033,47.575,98134,0
2015-06-10,47.93,49.192,47.742,47.882,227862,0
2015-06-11,47.782,48.275,47.448,48.107,117134,0
2015-06-12,48.019,48.137,47.665,48.059,69311,0
2015-06-15,47.585,47.782,46.698,47.467,125227,0
2015-06-16,47.3,47.802,46.906,47.073,143392,0
2015-06-17,47.23,47.497,46.708,46.777,118631,0
2015-06-18,47.033,47.033,46.128,46.413,162978,0
2015-06-19,46.225,46.491,45.23,45.801,383496,0
2015-06-22,46.038,46.57,45.516,45.811,144102,0
2015-06-23,45.94,45.969,45.446,45.801,81425,0
2015-06-24,45.644,45.644,44.698,44.944,151816,0
2015-06-25,44.944,45.399,44.836,44.984,80982,0
2015-06-26,44.984,45.408,44.737,44.954,145929,0
2015-06-29,44.63,44.63,42.609,42.816,104627,0
2015-06-30,43.318,43.722,42.629,43.003,119294,0
2015-07-01,43.515,44.127,42.806,42.963,138419,0
2015-07-02,43.073,43.318,42.441,43.013,53480,0
2015-07-06,42.411,42.895,41.781,42.363,140550,0
2015-07-07,42.165,42.165,40.835,41.909,127968,0
2015-07-08,41.436,41.889,40.727,41.012,135882,0
2015-07-09,41.633,41.811,40.934,40.974,120154,0
2015-07-10,41.506,41.88,41.209,41.851,65658,0
2015-07-13,42.314,42.856,42.314,42.727,86360,0
2015-07-14,42.639,42.678,41.978,42.373,51811,0
2015-07-15,42.254,42.776,41.348,41.555,62191,0
2015-07-16,41.988,41.988,40.52,40.55,113355,0
2015-07-17,40.451,40.5,39.978,40.362,92246,0
2015-07-20,40.52,41.368,40.008,41.032,158006,0
2015-07-21,40.904,41.189,40.057,40.284,83620,0
2015-07-22,39.84,40.402,39.821,39.988,99147,0
2015-07-23,40.894,43.407,40.894,43.033,363808,0
2015-07-24,43.053,44.63,42.934,43.141,262633,0
2015-07-27,42.747,43.989,42.471,43.949,215038,0
2015-07-28,44.294,44.383,43.476,44.274,126242,0
2015-07-29,44.274,45.743,44.107,45.566,171088,0
2015-07-30,45.536,45.546,44.393,45.112,131620,0
2015-07-31,45.072,45.162,43.999,44.195,112237,0
2015-08-03,44.304,44.57,42.934,43.565,140405,0
2015-08-04,43.476,44.195,43.103,43.368,95798,0
2015-08-05,43.575,43.989,42.747,42.993,84432,0
2015-08-06,43.27,44.393,43.23,44.166,148331,0
2015-08-07,43.999,44.777,42.866,43.103,105743,0
2015-08-10,43.358,44.61,42.934,44.54,131722,0
2015-08-11,44.028,44.028,42.876,43.043,109300,0
2015-08-12,42.56,42.619,41.476,42.087,94479,0
2015-08-13,42.185,42.511,41.633,42.274,84027,0
2015-08-14,42.087,42.905,42.087,42.718,160949,0
2015-08-17,42.56,42.757,42.097,42.392,77430,0
2015-08-18,42.392,42.491,41.663,42.048,121878,0
2015-08-19,41.88,42.314,41.506,41.949,134157,0
2015-08-20,41.555,42.392,40.914,41.752,173634,0
2015-08-21,41.052,41.889,40.687,40.757,136897,0
2015-08-24,39.14,40.865,38.983,38.983,193278,0
2015-08-25,39.978,40.333,37.712,37.82,284349,0
2015-08-26,38.589,39.416,37.525,39.308,177490,0
2015-08-27,39.988,40.52,39.239,40.175,159426,0
2015-08-28,40.077,40.628,39.613,40.274,123198,0
2015-08-31,40.008,41.486,39.968,41.249,227418,0
2015-09-01,40.097,40.904,37.987,38.057,171604,0
2015-09-02,38.658,38.816,37.593,38.164,95493,0
2015-09-03,37.948,38.746,37.859,38.135,77025,0
2015-09-04,37.652,37.741,36.815,37.12,67891,0
2015-09-08,37.623,38.017,37.219,37.899,134462,0
2015-09-09,38.381,38.539,37.318,37.495,111426,0
2015-09-10,37.356,38.164,37.219,37.731,49536,0
2015-09-11,37.446,37.662,37.022,37.515,47594,0
2015-09-14,37.505,37.505,36.697,36.697,69616,0
2015-09-15,36.717,37.632,36.568,37.505,71747,0
2015-09-16,37.475,38.401,37.475,38.164,76009,0
2015-09-17,38.017,38.678,37.712,37.859,94167,0
2015-09-18,37.179,37.632,36.51,36.607,189362,0
2015-09-21,36.943,37.997,36.943,37.14,130605,0
2015-09-22,36.844,37.83,36.43,36.647,163181,0
2015-09-23,36.657,36.992,36.065,36.47,87167,0
2015-09-24,36.263,36.382,35.721,36.233,168687,0
2015-09-25,36.717,37.159,36.243,36.844,66267,0
2015-09-28,36.577,36.577,35.563,35.751,142938,0
2015-09-29,35.771,36.283,35.336,36.175,151713,0
2015-09-30,36.49,36.54,35.386,35.642,151511,0
2015-10-01,35.485,35.544,33.77,34.174,214936,0
2015-10-02,33.475,34.321,32.686,34.311,107367,0
2015-10-05,34.618,35.691,34.618,35.573,134669,0
2015-10-06,35.524,35.613,34.844,35.495,129388,0
2015-10-07,35.505,37.515,35.505,37.209,206411,0
2015-10-08,36.874,37.14,36.52,36.727,130505,0
2015-10-09,36.884,36.894,35.809,36.125,114978,0
2015-10-12,35.781,36.095,34.923,35.435,95020,0
2015-10-13,35.219,35.968,35.219,35.751,87173,0
2015-10-14,35.682,35.781,34.588,34.804,92753,0
2015-10-15,35.07,36.953,35.022,36.824,96610,0
2015-10-16,36.972,37.613,36.49,37.396,111527,0
2015-10-19,37.022,38.115,37.002,37.288,174707,0
2015-10-20,37.337,37.446,36.795,37.002,65561,0
2015-10-21,37.081,37.081,35.455,35.485,56221,0
2015-10-22,35.731,36.697,35.603,35.701,126749,0
2015-10-23,36.165,37.15,35.771,36.914,92044,0
2015-10-26,36.766,37.032,36.667,37.002,51654,0
2015-10-27,36.756,36.756,35.938,36.165,102089,0
2015-10-28,36.165,38.323,36.165,38.284,187942,0
2015-10-29,37.978,37.978,32.794,33.898,615785,0
2015-10-30,34.282,35.662,34.244,35.05,306167,0
2015-11-02,35.248,37.042,35.199,36.647,230595,0
2015-11-03,36.41,37.072,36.175,36.667,129622,0
2015-11-04,36.707,37.239,36.53,36.824,125839,0
2015-11-05,36.795,36.854,36.085,36.824,78546,0
2015-11-06,37.229,37.938,36.55,37.583,123706,0
2015-11-09,37.603,37.839,37.337,37.337,303831,0
2015-11-10,37.15,37.15,35.179,35.258,133854,0
2015-11-11,35.505,35.622,34.804,35.169,59569,0
2015-11-12,34.893,35.189,34.254,34.933,82605,0
2015-11-13,34.834,35.938,34.726,35.781,146336,0
2015-11-16,35.682,36.135,34.686,35.336,117717,0
2015-11-17,35.819,35.819,33.839,34.027,181854,0
2015-11-18,34.441,35.327,33.819,35.268,349398,0
2015-11-19,35.721,38.077,35.583,37.632,319156,0
2015-11-20,37.889,39.702,37.889,38.391,187942,0
2015-11-23,38.451,39.288,38.047,38.057,157396,0
2015-11-24,37.849,39.249,37.849,38.903,126343,0
2015-11-25,38.893,39.406,38.756,39.288,115689,0
2015-11-27,39.406,40.145,39.387,40.107,95899,0
2015-11-30,40.392,40.58,39.859,39.938,201947,0
2015-12-01,40.254,41.594,40.224,41.358,136864,0
2015-12-02,41.416,41.712,41.032,41.052,136348,0
2015-12-03,41.376,41.871,40.835,41.219,186855,0
2015-12-04,41.466,42.324,41.012,42.185,139840,0
2015-12-07,42.018,42.018,41.229,41.525,191393,0
2015-12-08,41.062,41.386,40.59,41.102,125353,0
2015-12-09,41.082,41.702,40.402,40.56,209456,0
2015-12-10,40.47,41.722,40.293,41.289,141668,0
2015-12-11,40.047,40.47,37.751,38.234,251469,0
2015-12-14,38.371,38.579,37.583,37.82,160950,0
2015-12-15,38.264,39.367,38.264,39.249,94072,0
2015-12-16,39.672,40.638,39.535,40.353,120254,0
2015-12-17,40.421,40.59,39.555,39.613,146031,0
2015-12-18,39.288,39.288,38.519,38.806,412012,0
2015-12-21,38.973,39.485,38.746,38.943,140145,0
2015-12-22,39.19,40.037,38.836,39.771,60830,0
2015-12-23,40.224,40.323,39.821,40.215,61802,0
2015-12-24,40.097,41.112,40.097,40.647,47358,0
2015-12-28,40.412,40.412,39.575,40.067,59182,0
2015-12-29,40.402,40.924,40.087,40.874,72212,0
2015-12-30,40.707,40.894,40.097,40.125,70840,0
2015-12-31,39.938,40.145,39.682,39.811,89097,0
2016-01-04,38.806,39.722,37.938,39.12,190129,0
2016-01-05,39.1,39.12,37.652,38.579,156298,0
2016-01-06,37.919,38.174,36.707,37.091,180597,0
2016-01-07,36.283,36.283,35.505,35.514,181957,0
2016-01-08,35.908,35.908,34.469,34.618,195974,0
2016-01-11,34.982,35.495,34.391,35.15,112114,0
2016-01-12,35.475,35.475,34.194,34.824,128429,0
2016-01-13,34.933,34.933,32.923,33.385,157706,0
2016-01-14,33.514,34.046,32.745,33.789,119005,0
2016-01-15,32.627,33.543,32.587,33.425,138437,0
2016-01-19,33.199,33.76,32.834,33.238,147451,0
2016-01-20,32.37,33.1,31.199,32.657,220274,0
2016-01-21,32.213,33.208,31.898,32.312,133393,0
2016-01-22,32.794,33.692,32.755,33.297,124634,0
2016-01-25,33.05,33.06,32.282,32.44,86056,0
2016-01-26,32.755,33.602,32.509,33.504,118575,0
2016-01-27,33.268,34.224,33.11,33.228,96009,0
2016-01-28,33.592,33.692,32.528,32.686,69832,0
2016-01-29,32.755,33.622,32.676,33.504,128152,0
2016-02-01,33.238,33.543,32.598,33.248,94802,0
2016-02-02,32.696,32.696,31.738,32.163,105693,0
2016-02-03,32.48,32.716,31.474,32.37,131113,0
2016-02-04,34.104,39.2,34.104,37.525,476962,0
2016-02-05,37.869,39.831,37.406,37.801,218062,0
2016-02-08,37.869,38.371,37.091,37.938,142367,0
2016-02-09,37.327,39.869,36.278,39.22,153139,0
2016-02-10,39.84,41.319,39.338,40.244,221171,0
2016-02-11,39.268,40.067,38.214,38.845,156085,0
2016-02-12,39.722,40.303,38.865,39.525,184868,0
2016-02-16,40.008,41.339,39.416,40.974,155656,0
2016-02-17,41.386,42.511,41.082,41.339,155030,0
2016-02-18,41.486,41.633,40.5,41.259,96036,0
2016-02-19,40.974,41.594,39.879,40.884,95673,0
2016-02-22,41.486,41.963,40.441,40.657,138253,0
2016-02-23,40.461,40.929,39.416,39.702,138008,0
2016-02-24,39.1,39.801,37.446,39.603,162092,0
2016-02-25,39.771,40.51,39.033,40.333,99751,0
2016-02-26,40.53,42.363,40.421,41.426,174415,0
2016-02-29,41.486,42.55,41.141,41.732,296614,0
2016-03-01,42.018,44.117,41.88,43.752,165986,0
2016-03-02,43.682,44.511,43.313,44.393,150958,0
2016-03-03,44.403,45.494,44.304,44.451,113540,0
2016-03-04,44.57,45.309,44.324,44.737,120026,0
2016-03-07,44.274,45.269,43.555,44.817,109889,0
2016-03-08,44.57,44.737,43.417,43.969,115664,0
2016-03-09,44.117,44.827,43.605,44.708,97813,0
2016-03-10,44.905,45.023,43.822,44.737,86416,0
2016-03-11,45.319,46.61,45.319,46.501,93050,0
2016-03-14,46.295,46.807,44.827,45.211,102892,0
2016-03-15,44.866,44.866,43.555,43.999,156208,0
2016-03-16,43.663,45.191,43.308,44.6,125818,0
2016-03-17,44.727,46.837,44.58,46.108,190005,0
2016-03-18,46.413,46.748,45.763,46.423,215586,0
2016-03-21,46.334,47.2,45.851,46.817,137573,0
2016-03-22,46.364,47.31,46.048,46.856,101622,0
2016-03-23,46.787,47.023,46.018,46.334,135975,0
2016-03-24,45.901,46.462,45.23,46.334,122189,0
2016-03-28,46.501,46.501,45.359,45.921,91358,0
2016-03-29,45.743,48.207,45.117,47.704,132338,0
2016-03-30,47.792,49.123,47.448,48.246,147762,0
2016-03-31,48.246,49.921,48.246,48.837,196972,0
2016-04-01,48.491,48.778,47.713,48.187,177257,0
2016-04-04,48.216,48.245,46.728,46.787,133053,0
2016-04-05,46.195,46.6,45.269,45.369,167798,0
2016-04-06,45.436,46.59,45.16,46.59,164582,0
2016-04-07,46.108,46.472,44.344,44.481,255787,0
2016-04-08,45.023,46.018,44.688,45.181,231175,0
2016-04-11,45.516,46.491,45.186,46.118,128196,0
2016-04-12,46.205,46.59,45.911,45.998,148344,0
2016-04-13,46.314,48.236,46.314,48.127,102006,0
2016-04-14,47.792,48.817,47.043,47.655,152319,0
2016-04-15,47.162,47.767,45.526,46.65,167084,0
2016-04-18,46.423,47.477,46.22,47.073,128276,0
2016-04-19,47.418,47.772,46.907,47.28,100076,0
2016-04-20,47.29,47.792,47.047,47.457,86454,0
2016-04-21,47.685,48.783,47.531,48.511,106924,0
2016-04-22,48.581,49.419,48.236,48.314,115143,0
2016-04-25,48.294,48.551,46.944,47.555,89778,0
2016-04-26,47.842,48.481,47.329,48.255,103805,0
2016-04-27,48.097,48.472,47.369,47.989,145934,0
2016-04-28,45.644,45.644,39.687,40.087,448182,0
2016-04-29,39.575,41.279,39.239,41.102,321421,0
2016-05-02,41.092,41.131,39.298,39.722,323139,0
2016-05-03,39.043,39.278,37.849,38.865,272813,0
2016-05-04,38.668,39.752,37.682,38.274,139314,0
2016-05-05,38.441,39.14,37.657,38.381,173166,0
2016-05-06,38.313,39.16,37.928,39.11,161052,0
2016-05-09,39.091,39.367,38.047,38.855,238821,0
2016-05-10,39.16,40.657,38.978,40.008,135908,0
2016-05-11,39.821,40.51,39.712,39.869,143052,0
2016-05-12,40.165,40.6,39.742,40.382,196096,0
2016-05-13,40.382,40.825,39.652,39.662,126102,0
2016-05-16,39.662,40.647,39.662,39.909,192044,0
2016-05-17,39.791,40.657,39.416,39.652,139873,0
2016-05-18,40.185,41.476,40.185,40.993,134032,0
2016-05-19,40.767,41.614,39.406,39.682,98117,0
2016-05-20,39.692,40.757,39.692,40.244,100443,0
2016-05-23,40.135,40.6,39.801,40.175,149447,0
2016-05-24,40.353,41.516,40.155,41.042,190739,0
2016-05-25,41.368,41.988,41.082,41.18,132218,0
2016-05-26,41.239,42.117,40.717,41.161,74369,0
2016-05-27,41.269,41.712,41.18,41.584,93607,0
2016-05-31,41.781,42.476,41.376,41.614,143680,0
2016-06-01,41.199,41.899,40.421,41.712,83562,0
2016-06-02,41.565,42.018,41.112,41.486,102919,0
2016-06-03,41.012,41.491,39.859,41.279,127150,0
2016-06-06,41.299,42.185,41.067,41.565,105957,0
2016-06-07,41.663,41.781,41.072,41.466,90507,0
2016-06-08,41.376,42.225,41.002,41.012,143735,0
2016-06-09,40.806,40.806,39.722,40.195,107358,0
2016-06-10,39.584,40.219,38.688,38.786,125246,0
2016-06-13,38.51,39.2,38.234,38.559,87926,0
2016-06-14,38.391,39.105,37.554,37.909,82499,0
2016-06-15,38.224,38.766,37.849,38.047,153665,0
2016-06-16,37.722,38.993,37.446,38.845,134202,0
2016-06-17,38.845,40.51,38.845,39.357,271968,0
2016-06-20,40.028,40.362,39.752,40.008,118261,0
2016-06-21,40.018,40.451,39.259,39.948,143425,0
2016-06-22,39.948,40.722,39.712,40.205,103935,0
2016-06-23,40.894,41.565,40.894,41.506,100705,0
2016-06-24,38.766,39.318,36.362,36.52,438611,0
2016-06-27,35.781,36.425,34.898,35.701,196065,0
2016-06-28,36.283,36.647,34.844,35.396,218244,0
2016-06-29,35.888,36.194,35.396,36.046,163989,0
2016-06-30,36.085,37.209,35.958,37.15,157853,0
2016-07-01,36.982,38.638,36.982,37.702,118499,0
2016-07-05,37.209,37.343,36.273,36.884,151061,0
2016-07-06,36.647,38.274,36.263,37.593,203059,0
2016-07-07,37.849,38.491,37.539,38.145,115226,0
2016-07-08,38.716,39.446,38.716,39.268,162689,0
2016-07-11,39.771,40.402,39.446,39.603,89118,0
2016-07-12,40.135,41.683,40.135,41.141,155618,0
2016-07-13,41.151,41.565,40.657,41.309,231805,0
2016-07-14,41.909,42.334,40.47,40.657,168751,0
2016-07-15,41.18,41.363,40.904,41.18,102908,0
2016-07-18,41.032,41.653,40.944,41.012,78992,0
2016-07-19,40.767,41.481,40.54,40.737,57116,0
2016-07-20,41.219,41.219,40.412,41.151,123167,0
2016-07-21,41.199,41.831,40.6,40.845,137000,0
2016-07-22,41.002,41.002,40.293,40.6,86352,0
2016-07-25,40.353,40.899,40.244,40.667,40037,0
2016-07-26,40.5,40.884,40.245,40.757,48260,0
2016-07-27,40.816,41.673,40.59,41.329,63960,0
2016-07-28,42.943,45.329,41.545,42.521,197730,0
2016-07-29,42.008,42.008,40.52,40.737,172820,0
2016-08-01,40.638,41.525,40.57,40.884,97711,0
2016-08-02,40.618,41.077,39.831,40.067,166819,0
2016-08-03,39.929,41.771,39.929,41.456,98986,0
2016-08-04,41.426,41.722,41.002,41.279,40345,0
2016-08-05,41.771,43.033,41.771,42.698,64090,0
2016-08-08,42.698,42.816,42.048,42.521,59724,0
2016-08-09,42.757,43.18,42.234,43.103,88288,0
2016-08-10,43.103,43.427,42.718,43.368,99364,0
2016-08-11,43.417,43.772,42.678,43.21,91388,0
2016-08-12,42.856,43.427,42.431,43.16,42349,0
2016-08-15,43.25,43.661,42.973,43.27,86449,0
2016-08-16,43.21,43.447,42.963,43.16,45743,0
2016-08-17,43.16,43.185,42.314,42.718,37567,0
2016-08-18,42.856,43.2,42.421,42.953,80789,0
2016-08-19,42.826,43.535,42.155,42.441,171142,0
2016-08-22,42.145,43.19,41.506,42.914,77560,0
2016-08-23,43.083,43.515,42.363,42.441,87581,0
2016-08-24,42.668,43.121,42.461,42.914,77882,0
2016-08-25,42.688,43.18,42.476,42.806,55693,0
2016-08-26,42.905,43.605,42.353,42.895,113971,0
2016-08-29,42.983,43.348,42.895,43.2,141939,0
2016-08-30,43.17,43.802,43.098,43.792,188899,0
2016-08-31,43.595,43.949,43.388,43.732,169232,0
2016-09-01,43.979,44.481,43.417,44.284,87657,0
2016-09-02,44.235,44.486,43.742,44.403,96676,0
2016-09-06,44.264,44.994,44.206,44.442,110993,0
2016-09-07,44.442,44.924,44.127,44.895,104589,0
2016-09-08,44.807,45.339,44.777,45.053,70193,0
2016-09-09,44.856,45.861,44.668,44.836,119351,0
2016-09-12,44.639,45.586,44.491,45.436,111952,0
2016-09-13,44.934,44.944,43.909,44.521,78575,0
2016-09-14,44.354,44.757,44.225,44.471,81116,0
2016-09-15,44.63,46.137,44.58,45.674,146597,0
2016-09-16,45.309,45.723,44.717,45.654,189840,0
2016-09-19,45.703,46.551,45.586,46.147,138129,0
2016-09-20,46.285,47.133,45.181,46.787,287633,0
2016-09-21,47.142,47.732,46.767,47.732,89627,0
2016-09-22,47.892,47.989,47.438,47.92,75814,0
2016-09-23,47.526,47.812,47.31,47.575,93321,0
2016-09-26,47.339,47.497,45.901,45.94,64079,0
2016-09-27,45.644,46.403,45.279,46.048,54511,0
2016-09-28,46.364,46.62,45.674,46.195,50957,0
2016-09-29,46.048,47.133,46.048,46.413,131009,0
2016-09-30,46.59,47.704,46.403,47.595,132338,0
2016-10-03,47.31,48.137,47.023,48.088,115579,0
2016-10-04,48.197,48.66,47.872,48.255,113769,0
2016-10-05,48.551,49.535,48.551,49.172,86004,0
2016-10-06,49.034,49.684,48.787,49.329,80796,0
2016-10-07,49.429,50.113,48.842,49.851,62647,0
2016-10-10,50.019,50.591,49.429,49.496,48464,0
2016-10-11,49.616,50.028,48.936,49.349,54620,0
2016-10-12,49.409,50.108,49.004,49.842,63771,0
2016-10-13,49.319,49.319,48.344,48.63,58700,0
2016-10-14,49.329,50.138,49.182,49.773,80598,0
2016-10-17,49.763,50.158,49.369,49.714,48452,0
2016-10-18,50.502,50.748,49.861,50.255,76926,0
2016-10-19,50.502,50.797,50.206,50.6,56002,0
2016-10-20,50.255,50.552,49.911,50.108,40280,0
2016-10-21,49.516,50.994,49.516,50.797,46190,0
2016-10-24,50.994,51.29,50.453,50.797,51899,0
2016-10-25,50.847,51.192,50.305,50.847,36653,0
2016-10-26,50.797,51.389,50.65,50.994,69691,0
2016-10-27,55.183,56.807,53.951,54.049,220597,0
2016-10-28,54.001,54.592,53.113,53.705,181667,0
2016-10-31,54.098,55.971,54.049,55.725,246700,0
2016-11-01,56.365,56.414,53.951,53.951,199396,0
2016-11-02,53.409,54.69,53.064,53.31,150086,0
2016-11-03,53.36,54.049,53.015,53.222,76054,0
2016-11-04,53.31,53.705,52.474,52.916,95454,0
2016-11-07,54.098,55.626,54.049,55.035,110799,0
2016-11-08,54.395,54.789,54.098,54.542,85340,0
2016-11-09,55.38,59.569,54.444,58.681,179596,0
2016-11-10,59.863,61.44,59.027,60.898,162115,0
2016-11-11,60.997,64.89,60.997,64.84,156233,0
2016-11-14,63.164,66.17,63.116,64.988,255786,0
2016-11-15,64.101,65.136,62.524,64.89,112637,0
2016-11-16,64.938,66.269,64.126,66.122,122911,0
2016-11-17,66.122,67.021,66.022,66.801,82556,0
2016-11-18,67.156,68.535,66.269,67.204,139271,0
2016-11-21,67.746,67.895,66.811,67.057,117220,0
2016-11-22,67.156,67.599,66.811,67.156,165154,0
2016-11-23,67.156,68.438,66.664,67.746,163312,0
2016-11-25,67.993,68.043,66.86,68.043,30061,0
2016-11-28,68.191,68.83,67.353,67.5,137613,0
2016-11-29,67.697,69.027,67.697,68.88,219993,0
2016-11-30,69.224,71.886,69.224,71.886,250552,0
2016-12-01,72.378,73.364,71.245,72.525,219100,0
2016-12-02,72.525,73.044,71.418,72.319,98839,0
2016-12-05,73.117,73.413,72.033,73.117,149905,0
2016-12-06,73.61,73.906,72.353,73.364,93690,0
2016-12-07,73.758,74.866,73.364,74.251,100397,0
2016-12-08,74.546,75.778,73.906,75.68,95132,0
2016-12-09,75.433,75.433,72.822,73.807,199155,0
2016-12-12,73.067,73.782,71.836,72.28,135119,0
2016-12-13,72.92,74.005,71.787,72.772,198187,0
2016-12-14,72.378,73.264,72.181,72.28,92717,0
2016-12-15,72.862,73.659,71.811,73.117,136563,0
2016-12-16,73.067,74.103,72.575,72.772,558681,0
2016-12-19,72.87,75.088,72.181,74.546,138829,0
2016-12-20,75.285,76.665,74.595,76.319,124195,0
2016-12-21,76.369,76.468,75.138,75.877,68287,0
2016-12-22,75.358,75.63,73.484,73.955,89866,0
2016-12-23,73.856,74.447,73.561,73.955,71622,0
2016-12-27,74.792,75.445,74.005,74.399,58125,0
2016-12-28,74.546,74.941,72.772,73.364,50178,0
2016-12-29,73.314,73.61,71.787,72.28,73025,0
2016-12-30,72.329,72.378,71.098,71.443,125545,0
2017-01-03,72.822,73.217,70.901,71.689,158419,0
2017-01-04,72.181,72.97,71.984,72.378,130508,0
2017-01-05,71.935,73.092,71.54,72.625,142038,0
2017-01-06,72.97,73.167,71.935,72.525,82558,0
2017-01-09,71.787,72.478,69.324,71.098,160713,0
2017-01-10,71.098,71.585,68.93,69.57,259462,0
2017-01-11,69.57,71.221,68.83,70.998,173232,0
2017-01-12,70.556,70.556,67.796,68.485,191606,0
2017-01-13,68.978,70.679,68.091,68.288,147189,0
2017-01-17,67.993,68.141,66.712,67.156,147995,0
2017-01-18,67.156,68.83,66.664,68.634,181479,0
2017-01-19,68.83,68.88,67.746,68.141,122854,0
2017-01-20,68.585,69.127,67.846,68.191,78768,0
2017-01-23,67.796,68.634,67.402,67.944,74757,0
2017-01-24,68.338,69.57,67.746,69.077,75587,0
2017-01-25,70.062,70.629,68.585,69.422,70249,0
2017-01-26,69.767,70.556,68.978,69.619,89482,0
2017-01-27,69.52,69.52,68.043,69.274,74063,0
2017-01-30,68.24,69.767,66.929,68.782,98148,0
2017-01-31,68.338,69.619,68.091,69.471,150565,0
2017-02-01,69.915,70.582,68.683,69.57,158545,0
2017-02-02,71.433,75.038,71.393,74.497,303194,0
2017-02-03,75.285,75.778,73.758,74.251,337460,0
2017-02-06,74.103,76.025,73.906,74.891,150064,0
2017-02-07,75.335,76.566,74.694,75.975,151353,0
2017-02-08,75.729,76.468,74.299,75.383,130956,0
2017-02-09,75.335,76.025,74.792,75.335,71484,0
2017-02-10,75.433,78.34,75.433,77.946,196180,0
2017-02-13,78.045,78.906,77.946,78.34,124604,0
2017-02-14,78.192,79.62,77.693,79.079,95101,0
2017-02-15,79.091,80.971,78.893,80.477,99641,0
2017-02-16,79.833,80.279,77.558,78.004,196594,0
2017-02-17,77.36,77.36,74.739,75.233,228825,0
2017-02-21,74.195,75.579,73.898,75.085,308758,0
2017-02-22,73.206,74.343,72.53,73.452,301212,0
2017-02-23,72.71,73.156,71.82,72.068,172816,0
2017-02-24,70.831,72.562,69.446,71.523,177068,0
2017-02-27,71.326,72.216,71.079,71.623,138454,0
2017-02-28,71.276,71.652,69.792,69.99,224778,0
2017-03-01,71.573,72.562,71.029,71.523,154669,0
2017-03-02,71.672,71.672,69.001,69.15,143898,0
2017-03-03,68.803,69.743,68.308,68.852,145279,0
2017-03-06,69.248,70.287,68.556,69.15,286767,0
2017-03-07,69.05,69.199,68.012,68.606,91126,0
2017-03-08,69.1,69.347,67.566,67.666,83379,0
2017-03-09,67.814,68.408,67.171,67.566,119703,0
2017-03-10,67.814,68.11,66.874,67.814,118422,0
2017-03-13,67.666,67.962,67.072,67.072,113036,0
2017-03-14,66.676,67.04,65.737,66.775,118225,0
2017-03-15,66.923,67.666,66.725,66.775,100104,0
2017-03-16,67.121,67.912,66.775,67.864,82920,0
2017-03-17,67.864,68.259,66.75,67.072,213888,0
2017-03-20,66.775,67.072,66.379,66.527,178568,0
2017-03-21,67.072,67.295,62.571,62.67,164281,0
2017-03-22,62.373,63.808,61.54,62.571,158654,0
2017-03-23,62.521,63.066,61.408,63.016,137657,0
2017-03-24,63.214,63.758,62.225,62.472,134741,0
2017-03-27,61.335,62.868,60.766,62.62,134897,0
2017-03-28,62.571,63.412,62.373,62.63,234514,0
2017-03-29,62.719,63.115,61.911,62.323,85441,0
2017-03-30,62.422,63.808,62.274,63.61,163816,0
2017-03-31,63.214,63.659,62.243,63.164,146408,0
2017-04-03,63.412,63.412,61.087,61.829,145235,0
2017-04-04,61.383,62.373,60.889,61.137,164150,0
2017-04-05,61.631,62.521,60.741,60.939,118081,0
2017-04-06,60.939,62.125,60.691,61.729,106761,0
2017-04-07,61.285,61.779,60.741,61.087,106390,0
2017-04-10,61.087,61.631,60.345,61.087,113917,0
2017-04-11,60.839,61.037,60.122,60.592,109188,0
2017-04-12,60.246,60.246,58.614,59.108,101353,0
2017-04-13,58.861,59.504,57.625,58.119,93363,0
2017-04-17,58.218,58.465,57.129,58.317,126135,0
2017-04-18,57.921,58.663,57.377,58.515,67029,0
2017-04-19,58.91,59.306,57.822,58.02,103491,0
2017-04-20,58.614,59.183,57.377,59.01,70912,0
2017-04-21,58.663,58.861,57.229,58.268,83926,0
2017-04-24,59.652,60.098,58.614,59.01,87152,0
2017-04-25,59.504,60.296,59.504,59.603,77349,0
2017-04-26,59.504,59.999,59.356,59.554,127843,0
2017-04-27,59.9,61.294,59.356,60.939,136914,0
2017-04-28,60.543,63.263,60.543,61.927,138158,0
2017-05-01,61.977,62.274,60.529,61.037,146043,0
2017-05-02,61.037,61.285,59.9,60.988,110574,0
2017-05-03,60.592,61.285,59.9,61.285,74445,0
2017-05-04,61.729,61.729,60.839,61.137,47278,0
2017-05-05,61.335,61.706,59.85,60.098,51741,0
2017-05-08,60.246,60.691,59.356,60.246,61162,0
2017-05-09,60.296,60.79,59.454,59.9,69805,0
2017-05-10,59.9,60.444,59.058,60.296,84983,0
2017-05-11,59.949,60.939,59.256,59.801,59524,0
2017-05-12,59.406,59.406,58.465,59.058,100507,0
2017-05-15,59.504,60.345,59.454,59.999,57083,0
2017-05-16,60.345,60.79,59.554,60.196,55714,0
2017-05-17,59.256,59.356,56.437,56.883,102934,0
2017-05-18,56.388,57.476,56.388,56.783,65225,0
2017-05-19,57.031,57.625,56.339,57.129,66737,0
2017-05-22,57.921,59.752,57.751,59.504,151630,0
2017-05-23,59.306,60.444,58.762,59.999,95330,0
2017-05-24,59.713,60.16,58.37,58.669,88727,0
2017-05-25,59.166,59.713,58.917,59.365,64735,0
2017-05-26,59.365,59.514,58.569,58.868,69317,0
2017-05-30,58.718,58.718,58.022,58.42,70239,0
2017-05-31,58.818,58.818,57.326,58.321,77978,0
2017-06-01,58.718,59.315,57.724,59.216,71901,0
2017-06-02,58.917,60.459,58.818,59.663,83187,0
2017-06-05,59.564,60.248,59.464,59.862,52704,0
2017-06-06,59.414,59.812,58.42,59.713,40597,0
2017-06-07,59.305,60.558,59.305,60.061,32310,0
2017-06-08,60.061,62.05,59.613,60.956,52705,0
2017-06-09,61.503,63.491,60.657,62.398,89470,0
2017-06-12,62.497,64.088,61.403,62.547,62005,0
2017-06-13,63.044,63.442,62.05,63.193,39655,0
2017-06-14,62.994,63.143,61.503,61.652,114943,0
2017-06-15,61.155,62.149,61.005,61.453,63082,0
2017-06-16,60.657,61.568,60.657,61.005,116698,0
2017-06-19,61.652,62.149,61.204,61.751,57390,0
2017-06-20,61.602,61.652,60.359,60.409,37918,0
2017-06-21,60.608,60.608,58.79,59.066,85532,0
2017-06-22,58.967,59.017,57.028,57.326,96610,0
2017-06-23,57.774,57.774,56.63,56.929,135913,0
2017-06-26,57.127,58.221,56.232,58.171,70378,0
2017-06-27,58.37,59.365,57.674,58.967,95561,0
2017-06-28,59.365,60.21,59.365,59.812,79046,0
2017-06-29,60.807,60.807,58.917,59.812,64723,0
2017-06-30,59.862,60.334,58.818,59.613,67700,0
2017-07-03,59.912,61.403,59.812,61.254,47880,0
2017-07-05,61.155,61.751,59.812,61.652,93290,0
2017-07-06,61.453,61.751,60.657,61.155,48383,0
2017-07-07,61.652,62.298,61.155,61.354,46909,0
2017-07-10,61.354,62.994,61.005,62.895,68899,0
2017-07-11,62.845,62.945,61.105,61.95,61664,0
2017-07-12,62.099,63.79,62.099,63.641,72250,0
2017-07-13,63.641,63.989,62.199,63.939,58339,0
2017-07-14,63.094,63.889,62.696,63.641,40349,0
2017-07-17,63.69,64.337,63.243,64.188,73626,0
2017-07-18,63.889,64.337,62.895,64.088,34872,0
2017-07-19,64.486,65.232,64.138,64.337,52163,0
2017-07-20,64.585,64.884,63.939,64.436,40735,0
2017-07-21,65.033,65.231,64.188,64.536,113816,0
2017-07-24,64.585,64.585,63.293,63.79,37634,0
2017-07-25,64.486,65.331,64.038,64.585,87001,0
2017-07-26,64.685,65.48,63.69,63.839,100963,0
2017-07-27,64.386,65.232,63.79,64.088,78532,0
2017-07-28,63.839,64.635,62.646,62.945,54193,0
2017-07-31,62.994,63.74,61.801,62.05,95251,0
2017-08-01,62.696,63.938,62.099,63.243,58795,0
2017-08-02,63.541,63.541,61.95,62.994,42524,0
2017-08-03,62.746,62.746,61.851,62.149,72988,0
2017-08-04,62.746,63.74,62.348,63.491,147205,0
2017-08-07,63.442,63.889,62.472,62.945,66386,0
2017-08-08,62.795,62.945,59.315,59.365,132775,0
2017-08-09,58.917,59.116,57.426,57.674,101044,0
2017-08-10,57.177,57.674,56.183,56.879,92821,0
2017-08-11,59.216,59.216,56.929,57.923,68095,0
2017-08-14,58.569,59.315,58.47,58.868,54861,0
2017-08-15,59.116,59.129,57.326,57.426,56049,0
2017-08-16,57.823,57.823,56.083,56.282,95744,0
2017-08-17,55.884,55.884,54.592,54.741,94634,0
2017-08-18,54.691,55.288,53.995,54.641,104981,0
2017-08-21,54.542,54.965,54.095,54.592,64353,0
2017-08-22,54.94,56.034,54.84,55.536,44259,0
2017-08-23,54.89,55.651,54.89,55.338,45106,0
2017-08-24,55.75,56.4,55.25,55.74,53641,0
2017-08-25,55.8,56.0931,55.5,55.5,28845,0
2017-08-28,55.5,55.8,55.3,55.75,46215,0
2017-08-29,55.2,55.275,54.6,54.85,55333,0
2017-08-30,54.8,55.7499,54.8,55.35,47526,0
2017-08-31,55.6,56.15,55.25,55.45,48650,0
2017-09-01,55.45,56.35,55.45,56.25,27815,0
2017-09-05,56,56,53.9,53.9,61041,0
2017-09-06,54.25,54.516,53,53.6,52305,0
2017-09-07,53.55,53.6,52.75,53,57140,0
2017-09-08,53.1,53.9,52.85,53.6,43593,0
2017-09-11,54.3,55.05,54.25,54.5,42771,0
2017-09-12,54.75,55.6,54.55,55.2,22973,0
2017-09-13,55.1,55.425,54.5,55.35,31268,0
2017-09-14,55.3,55.35,54.85,55.35,37664,0
2017-09-15,55.35,55.7,54.85,55.1,114506,0
2017-09-18,55.35,56.1,54.65,55.7,53207,0
2017-09-19,55.85,55.85,54.7,54.85,85976,0
2017-09-20,54.8,55.375,54,55.05,130428,0
2017-09-21,55.1,56.1,54.8,55.85,66895,0
2017-09-22,55.75,57.2,55.65,56.85,53558,0
2017-09-25,56.65,57.55,56.35,56.6,42796,0
2017-09-26,57.05,57.55,56.7076,57.1,58848,0
2017-09-27,57.65,59,57.65,58.65,77119,0
2017-09-28,57.85,58.85,57.8,58.75,81286,0
2017-09-29,58.55,59.7,58.55,59.35,52842,0
2017-10-02,59.55,60.35,59.28,60.3,76531,0
2017-10-03,60.6,61.05,59.75,61,82458,0
2017-10-04,60.85,60.9,59.2,60.35,55433,0
2017-10-05,60.45,61.1,59.9,60.05,74153,0
2017-10-06,60.05,60.475,59.75,60.3,64019,0
2017-10-09,60.2,60.2001,59.25,59.75,42994,0
2017-10-10,60,60.35,59.8,60.05,63074,0
2017-10-11,60.05,60.95,59.6,60.45,69813,0
2017-10-12,60.6,60.75,59.8,59.8,49556,0
2017-10-13,59.9,60.575,59.65,60.3,57908,0
2017-10-16,60.8,60.85,59.9682,60.4,34356,0
2017-10-17,60.8,61,59.95,60.6,71227,0
2017-10-18,60.75,62.3,60.75,62.1,92570,0
2017-10-19,62.1,63,61.65,62.95,135285,0
2017-10-20,63.5,63.95,62.95,63,77432,0
2017-10-23,62.8,62.8,62.025,62.2,72432,0
2017-10-24,62.4,63.05,62.05,62.55,88384,0
2017-10-25,62.7,63.45,62.45,62.55,163750,0
2017-10-26,62.7,65.65,62.7,65.25,233912,0
2017-10-27,65.4,66.4,64.05,66.3,141644,0
2017-10-30,68.55,70.55,68.075,70.4,205098,0
2017-10-31,70.7,73.75,70.6,73.1,173413,0
2017-11-01,73.1,73.55,71.8,72.45,205389,0
2017-11-02,72.2,73.4,71.143,72.45,76717,0
2017-11-03,72.35,72.925,71.5,71.75,133172,0
2017-11-06,71.35,72.5,71.35,71.65,163661,0
2017-11-07,71.5,72,69.6,69.85,217484,0
2017-11-08,69.4,70.4,69.2,69.9,76986,0
2017-11-09,69.85,71.1,69.35,71.05,81597,0
2017-11-10,71.05,72.6,70,72.15,85299,0
