Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.482,16.482,16.116,16.185,4413,0
2005-02-28,16.143,16.268,16.033,16.134,12039,0
2005-03-01,16.473,16.715,16.194,16.419,27709,0
2005-03-02,16.285,16.616,16.15,16.231,11456,0
2005-03-03,16.438,16.438,16.134,16.158,11175,0
2005-03-04,16.34,16.438,16.168,16.259,12477,0
2005-03-07,16.125,16.428,16.088,16.204,9640,0
2005-03-08,16.007,16.303,16.007,16.143,11226,0
2005-03-09,15.444,16.222,15.444,16.033,80464,0
2005-03-10,16.134,16.222,15.999,16.088,72659,0
2005-03-11,16.15,16.176,15.882,16.134,108469,0
2005-03-14,16.125,16.33,15.953,16.125,53113,0
2005-03-15,16.34,16.365,15.918,16.15,62028,0
2005-03-16,16.125,16.185,16.098,16.107,17464,0
2005-03-17,16.231,16.528,16.098,16.222,14413,0
2005-03-18,16.393,16.393,15.953,16.125,56307,0
2005-03-21,16.355,16.463,16.043,16.125,24832,0
2005-03-22,16.355,17.341,16.355,16.831,48824,0
2005-03-23,17.002,17.002,16.831,16.886,17214,0
2005-03-24,16.795,17.022,16.795,16.93,22160,0
2005-03-28,17.022,17.022,16.572,16.581,8923,0
2005-03-29,16.715,16.715,16.572,16.572,1341,0
2005-03-30,16.581,16.679,16.213,16.455,8081,0
2005-03-31,16.518,16.59,16.34,16.59,45553,0
2005-04-01,16.906,17.022,16.025,16.079,19619,0
2005-04-04,16.158,16.285,16.125,16.125,21971,0
2005-04-05,16.259,16.285,15.675,15.944,85425,0
2005-04-06,16.116,16.194,15.872,16.125,72091,0
2005-04-07,16.025,16.213,16.025,16.194,112048,0
2005-04-08,16.295,16.428,16.043,16.125,9876,0
2005-04-11,16.015,16.015,15.675,15.783,39792,0
2005-04-12,15.651,16.194,15.651,15.918,18768,0
2005-04-13,16.06,16.06,15.586,15.774,19196,0
2005-04-14,15.765,16.025,15.765,15.882,10553,0
2005-04-15,16.007,16.07,15.721,15.721,24355,0
2005-04-18,15.731,16.176,15.731,16.025,25256,0
2005-04-19,16.125,16.259,16.007,16.007,27278,0
2005-04-20,15.656,16.303,15.656,16.134,15507,0
2005-04-21,16.347,16.347,16.07,16.125,17495,0
2005-04-22,15.847,16.116,15.847,16.079,16841,0
2005-04-25,16.222,16.347,15.882,16.015,9197,0
2005-04-26,16.259,16.259,15.91,16.007,12490,0
2005-04-27,15.989,16.41,15.989,16.34,21695,0
2005-04-28,16.32,16.32,16.088,16.125,12768,0
2005-04-29,16.276,16.732,16.088,16.204,14241,0
2005-05-02,16.393,16.393,16.079,16.222,26042,0
2005-05-03,16.007,16.543,15.971,16.222,27722,0
2005-05-04,16.213,16.41,16.079,16.213,14959,0
2005-05-05,16.134,16.249,16.088,16.249,5651,0
2005-05-06,16.438,16.438,15.586,15.586,80546,0
2005-05-09,15.542,15.856,15.542,15.856,49012,0
2005-05-10,15.864,15.928,15.703,15.928,22137,0
2005-05-11,16.194,16.194,15.693,15.838,25237,0
2005-05-12,15.774,15.944,15.651,15.774,33399,0
2005-05-13,15.721,15.721,15.363,15.406,31480,0
2005-05-16,15.684,15.684,15.38,15.505,20297,0
2005-05-17,15.397,15.693,15.255,15.624,20376,0
2005-05-18,15.756,17.278,15.756,16.906,23723,0
2005-05-19,17.097,17.097,16.268,16.268,8335,0
2005-05-20,16.259,16.751,15.605,16.393,39596,0
2005-05-23,16.633,16.945,16.088,16.125,27468,0
2005-05-24,16.125,16.259,16.125,16.259,18328,0
2005-05-25,16.043,16.231,16.007,16.007,7409,0
2005-05-26,16.24,17.064,16.24,17.022,61796,0
2005-05-27,17.022,17.031,16.652,16.955,6084,0
2005-05-31,16.669,17.022,16.375,16.375,10479,0
2005-06-01,16.033,17.022,16.033,17.022,5738,0
2005-06-02,16.822,17.022,16.5,16.779,13681,0
2005-06-03,16.689,16.689,16.347,16.365,3126,0
2005-06-06,16.125,16.93,16.125,16.795,12125,0
2005-06-07,16.838,16.945,16.268,16.355,15219,0
2005-06-08,16.528,17.072,16.528,16.982,42786,0
2005-06-09,16.877,17.022,16.877,17.002,20368,0
2005-06-10,17.022,17.022,16.93,17.022,31447,0
2005-06-13,16.955,17.022,16.955,17.012,18277,0
2005-06-14,17.022,17.055,16.982,17.055,13965,0
2005-06-15,17.107,17.136,16.751,17.012,19197,0
2005-06-16,17.127,17.155,16.955,17.022,9417,0
2005-06-17,17.197,17.197,16.751,16.93,29461,0
2005-06-20,16.973,17.055,16.937,16.973,16297,0
2005-06-21,16.847,17.217,16.847,17.002,13283,0
2005-06-22,17.278,17.278,16.838,16.838,5580,0
2005-06-23,16.535,16.724,16.33,16.347,13946,0
2005-06-24,16.393,16.697,16.347,16.347,44490,0
2005-06-27,16.347,16.383,16.312,16.347,15016,0
2005-06-28,16.438,16.769,16.393,16.625,29060,0
2005-06-29,16.642,17.04,16.572,16.913,111690,0
2005-06-30,17.107,17.459,16.482,16.906,32141,0
2005-07-01,16.662,16.662,16.403,16.403,11974,0
2005-07-05,16.751,17.297,16.365,17.271,16494,0
2005-07-06,17.072,17.45,16.543,17.012,34878,0
2005-07-07,16.625,17.146,16.625,16.982,50263,0
2005-07-08,16.795,18.407,16.795,18.211,38231,0
2005-07-11,18.381,20.414,18.381,19.75,65702,0
2005-07-12,19.933,20.568,18.793,18.965,81331,0
2005-07-13,19.205,19.41,17.467,17.96,47287,0
2005-07-14,18.263,18.452,17.521,17.521,26748,0
2005-07-15,17.431,17.701,16.955,17.306,9946,0
2005-07-18,17.441,17.827,16.93,17.378,11221,0
2005-07-19,17.378,17.546,16.992,17.359,24282,0
2005-07-20,17.287,18.184,17.107,18.087,11792,0
2005-07-21,18.228,19.007,18.039,18.955,14814,0
2005-07-22,19.339,20.575,18.597,20.009,92656,0
2005-07-25,20.164,20.423,18.91,19.662,53597,0
2005-07-26,19.708,20.126,19.492,19.806,24516,0
2005-07-27,19.294,20.708,18.998,20.698,34724,0
2005-07-28,20.835,21.006,20.37,20.807,35725,0
2005-07-29,20.897,21.319,20.62,20.815,17010,0
2005-08-01,20.603,21.301,20.305,20.835,16728,0
2005-08-02,20.799,21.149,20.164,21.084,16085,0
2005-08-03,20.979,20.979,20.387,20.558,18544,0
2005-08-04,20.558,20.568,20.333,20.558,7840,0
2005-08-05,20.047,20.362,19.563,19.563,15352,0
2005-08-08,19.573,19.716,19.563,19.582,6992,0
2005-08-09,19.474,19.563,18.684,18.801,18298,0
2005-08-10,19.007,19.304,18.694,18.82,8081,0
2005-08-11,18.381,18.955,18.381,18.927,2217,0
2005-08-12,19.313,19.313,18.008,18.65,8074,0
2005-08-15,18.667,19.509,18.65,19.232,5319,0
2005-08-16,18.684,18.871,18.479,18.479,11560,0
2005-08-17,18.91,19.045,18.524,18.533,3852,0
2005-08-18,18.497,19.241,18.497,18.811,14183,0
2005-08-19,19.17,19.339,18.767,19.214,14233,0
2005-08-22,19.241,19.501,18.847,19.501,16415,0
2005-08-23,19.616,19.616,18.856,19.258,13090,0
2005-08-24,19.933,19.933,18.901,19.205,21641,0
2005-08-25,19.518,19.607,19.025,19.429,6884,0
2005-08-26,19.142,19.682,18.829,19.41,12361,0
2005-08-29,19.241,19.553,18.63,19.304,41661,0
2005-08-30,19.088,19.616,19.045,19.339,3113,0
2005-08-31,19.699,19.867,19.545,19.806,33459,0
2005-09-01,19.975,20.245,19.607,20.019,67498,0
2005-09-02,19.806,19.886,19.419,19.518,27824,0
2005-09-06,19.626,20.603,19.375,20.603,60890,0
2005-09-07,20.468,20.748,20.442,20.748,48257,0
2005-09-08,20.728,21.48,20.442,20.539,41284,0
2005-09-09,20.387,20.513,19.708,20.146,32193,0
2005-09-12,20.226,20.352,20.154,20.198,36502,0
2005-09-13,20.102,20.432,19.75,19.75,5808,0
2005-09-14,19.708,19.933,19.007,19.214,16372,0
2005-09-15,19.055,19.142,18.721,18.856,12936,0
2005-09-16,19.035,19.277,18.847,19.268,32960,0
2005-09-19,19.402,19.402,18.965,19.07,6447,0
2005-09-20,18.864,19.214,18.864,19.06,13758,0
2005-09-21,19.016,19.142,18.811,18.998,17961,0
2005-09-22,18.998,19.438,18.998,19.152,14070,0
2005-09-23,19.079,19.178,18.936,19.035,9268,0
2005-09-26,19.268,19.699,19.025,19.134,8830,0
2005-09-27,19.035,19.055,18.811,18.91,12193,0
2005-09-28,19.385,19.385,18.785,18.864,25860,0
2005-09-29,18.721,18.973,18.721,18.973,2709,0
2005-09-30,19.33,19.652,19.33,19.607,8174,0
2005-10-03,19.857,20.689,19.788,20.094,23723,0
2005-10-04,20.282,20.342,20,20.047,20263,0
2005-10-05,20.19,20.19,19.74,19.74,7571,0
2005-10-06,19.553,19.553,18.63,18.738,15357,0
2005-10-07,18.945,19.205,18.801,18.945,14475,0
2005-10-10,18.881,19.294,18.881,19.125,5665,0
2005-10-11,19.313,19.313,18.506,18.516,20668,0
2005-10-12,18.542,18.793,17.914,17.914,9324,0
2005-10-13,17.914,18.219,17.271,18.219,14999,0
2005-10-14,18.407,18.407,17.835,17.97,7550,0
2005-10-17,17.914,17.914,17.467,17.779,9049,0
2005-10-18,17.664,17.752,17.378,17.583,35786,0
2005-10-19,17.467,18.346,17.467,18.346,5994,0
2005-10-20,18.336,18.336,17.546,17.727,13827,0
2005-10-21,17.602,18.184,17.485,17.96,8016,0
2005-10-24,17.998,18.871,17.761,18.871,4624,0
2005-10-25,18.936,19.187,18.497,18.738,4109,0
2005-10-26,18.99,19.161,18.301,18.425,8774,0
2005-10-27,18.579,18.667,18.077,18.077,35199,0
2005-10-28,18.157,18.174,17.904,18.129,11696,0
2005-10-31,18.57,19.007,18.506,18.785,10757,0
2005-11-01,18.607,18.965,18.139,18.775,7506,0
2005-11-02,18.871,19.691,18.871,19.393,15813,0
2005-11-03,19.258,20.038,19.258,19.759,11008,0
2005-11-04,19.501,21.177,19.501,20.019,13898,0
2005-11-07,20.19,20.513,19.635,19.905,12455,0
2005-11-08,19.721,19.721,19.484,19.708,6139,0
2005-11-09,19.721,19.74,19.59,19.59,16157,0
2005-11-10,19.599,19.923,19.484,19.672,6474,0
2005-11-11,19.492,19.958,19.357,19.699,8319,0
2005-11-14,19.536,19.536,19.393,19.438,1452,0
2005-11-15,19.74,19.74,17.855,18.008,9574,0
2005-11-16,17.887,17.96,17.701,17.881,8350,0
2005-11-17,18.164,18.164,17.431,17.638,12754,0
2005-11-18,17.922,17.922,16.616,16.697,77386,0
2005-11-21,16.705,17.127,16.705,17.127,8795,0
2005-11-22,17.217,18.255,17.146,17.62,33927,0
2005-11-23,17.71,17.719,17.638,17.701,8115,0
2005-11-25,17.989,18.219,17.914,18.02,1675,0
2005-11-28,17.656,17.701,17.022,17.107,8781,0
2005-11-29,17.314,17.314,17.022,17.022,2283,0
2005-11-30,16.93,17.181,16.93,17.181,11062,0
2005-12-01,16.886,17.546,16.886,17.476,44950,0
2005-12-02,17.761,17.761,17.064,17.072,2715,0
2005-12-05,17.072,17.692,16.973,17.546,37360,0
2005-12-06,17.735,18.194,17.593,17.628,7723,0
2005-12-07,17.752,17.752,17.485,17.556,7343,0
2005-12-08,17.476,17.771,17.45,17.611,7049,0
2005-12-09,17.136,17.404,16.642,16.877,11596,0
2005-12-12,16.93,17.155,16.93,17.155,8139,0
2005-12-13,16.973,17.197,16.973,17.04,11607,0
2005-12-14,17.896,18.442,17.359,17.359,30347,0
2005-12-15,17.62,17.62,16.393,16.751,42653,0
2005-12-16,16.795,16.795,16.285,16.445,50857,0
2005-12-19,16.295,16.553,16.213,16.41,24036,0
2005-12-20,16.07,16.572,16.07,16.419,12825,0
2005-12-21,16.553,16.76,16.312,16.383,207802,0
2005-12-22,16.535,16.553,16.231,16.231,4614,0
2005-12-23,16.06,16.204,16.033,16.051,2284,0
2005-12-27,15.872,16.455,15.872,16.007,8888,0
2005-12-28,16.088,16.213,15.98,16.06,5627,0
2005-12-29,16.445,16.509,15.928,16.007,7989,0
2005-12-30,15.783,16.285,15.74,16.088,13472,0
2006-01-03,16.599,16.599,16.033,16.41,5949,0
2006-01-04,16.051,17.779,16.033,17.646,28361,0
2006-01-05,17.656,17.656,16.393,16.473,12558,0
2006-01-06,16.455,16.906,16.393,16.724,19037,0
2006-01-09,16.724,16.813,16.528,16.642,1924,0
2006-01-10,16.463,16.955,16.463,16.922,2529,0
2006-01-11,16.779,16.779,16.455,16.59,15640,0
2006-01-12,16.455,16.463,16.204,16.383,13062,0
2006-01-13,16.563,16.697,16.41,16.669,3214,0
2006-01-17,16.455,17.022,16.455,16.572,7267,0
2006-01-18,16.355,16.543,16.355,16.365,1452,0
2006-01-19,16.473,17.136,16.473,17.117,5739,0
2006-01-20,17.351,17.351,16.455,16.518,10474,0
2006-01-23,16.455,17.146,16.455,16.857,5075,0
2006-01-24,16.581,17.574,16.581,17.431,10764,0
2006-01-25,17.611,17.611,17.031,17.324,3869,0
2006-01-26,17.359,17.779,17.055,17.779,16465,0
2006-01-27,17.779,18.489,17.779,18.471,23960,0
2006-01-30,17.989,19.474,17.989,19.134,21349,0
2006-01-31,19.626,19.626,18.829,18.856,35607,0
2006-02-01,18.676,20.181,18.676,19.923,162053,0
2006-02-02,19.975,19.975,18.811,19.731,21652,0
2006-02-03,19.682,19.832,19.258,19.616,11180,0
2006-02-06,19.41,19.662,19.258,19.652,14861,0
2006-02-07,19.699,19.699,19.33,19.474,7516,0
2006-02-08,19.74,19.75,19.313,19.33,6857,0
2006-02-09,19.152,19.721,19.152,19.509,14472,0
2006-02-10,19.402,19.652,19.348,19.652,2665,0
2006-02-13,19.357,19.824,19.035,19.134,2710,0
2006-02-14,18.973,19.644,18.973,19.474,1604,0
2006-02-15,19.366,20,19.366,20,2122,0
2006-02-16,20,20.154,19.815,20.146,5853,0
2006-02-17,20.305,20.442,20.118,20.414,4644,0
2006-02-21,19.824,19.905,19.348,19.708,7327,0
2006-02-22,19.913,20.558,19.913,20.558,4867,0
2006-02-23,20.593,20.942,20.503,20.766,10527,0
2006-02-24,20.333,20.639,20.324,20.531,2090,0
2006-02-27,20.362,20.835,19.788,20.084,12686,0
2006-02-28,20.075,20.314,20.075,20.198,6124,0
2006-03-01,20.009,20.998,19.984,20.432,8136,0
2006-03-02,20.207,20.29,19.492,19.759,13575,0
2006-03-03,19.708,20.362,19.708,20.236,3963,0
2006-03-06,20.217,20.217,19.708,19.708,4790,0
2006-03-07,19.708,20.198,19.41,19.635,13612,0
2006-03-08,19.268,19.492,19.241,19.241,3822,0
2006-03-09,19.536,19.536,19.258,19.258,6177,0
2006-03-10,19.268,19.348,19.007,19.348,10006,0
2006-03-13,19.429,19.429,19.079,19.277,52952,0
2006-03-14,19.635,19.933,19.509,19.691,23303,0
2006-03-15,19.699,19.708,19.527,19.662,9217,0
2006-03-16,19.708,19.966,19.708,19.778,12131,0
2006-03-17,19.933,19.933,19.205,19.304,61952,0
2006-03-20,19.304,19.518,19.06,19.33,7204,0
2006-03-21,19.016,19.17,18.738,18.91,26483,0
2006-03-22,18.945,19.25,18.597,19.134,15321,0
2006-03-23,19.268,19.268,19.007,19.134,1787,0
2006-03-24,18.62,19.277,18.614,19.055,1472,0
2006-03-27,19.313,19.509,18.82,19.348,12488,0
2006-03-28,19.33,19.652,19.187,19.322,5515,0
2006-03-29,20.009,20.102,19.438,20.102,6171,0
2006-03-30,19.708,19.896,19.682,19.691,3460,0
2006-03-31,19.438,20.084,18.588,19.509,10274,0
2006-04-03,18.973,19.958,18.973,19.429,17265,0
2006-04-04,19.357,19.672,19.357,19.385,13335,0
2006-04-05,19.448,19.662,19.277,19.474,5246,0
2006-04-06,19.393,19.527,19.348,19.402,7761,0
2006-04-07,19.545,19.691,19.035,19.573,16694,0
2006-04-10,19.573,20.009,19.366,20.009,11148,0
2006-04-11,19.913,20.414,19.913,20.333,17924,0
2006-04-12,20.333,20.998,20.333,20.998,2912,0
2006-04-13,21.006,21.238,20.63,21.238,3570,0
2006-04-17,21.364,21.534,21.328,21.426,3339,0
2006-04-18,21.543,23.218,21.543,23.064,10533,0
2006-04-19,22.843,24.832,22.834,24.832,19353,0
2006-04-20,24.338,24.48,24.114,24.184,13430,0
2006-04-21,24.517,24.517,22.852,22.949,20873,0
2006-04-24,23.272,23.272,21.543,21.641,14040,0
2006-04-25,21.99,22.212,21.57,22.212,10399,0
2006-04-26,22.483,23.172,21.722,21.956,11981,0
2006-04-27,21.99,22.537,21.722,22.222,5127,0
2006-04-28,22.171,22.171,21.757,22.027,7272,0
2006-05-01,22.232,22.635,21.748,21.947,15581,0
2006-05-02,22.304,22.304,21.722,21.812,3986,0
2006-05-03,22.054,22.054,21.336,21.336,13070,0
2006-05-04,21.471,22.154,21.328,21.938,7893,0
2006-05-05,22.046,22.958,21.705,22.834,13232,0
2006-05-08,22.717,23.164,22.717,22.912,5195,0
2006-05-09,22.449,23.056,22.393,22.582,4110,0
2006-05-10,22.547,23.237,21.748,21.785,5914,0
2006-05-11,21.938,22.036,19.708,19.798,15835,0
2006-05-12,19.573,19.94,19.258,19.691,11148,0
2006-05-15,19.448,19.84,19.448,19.662,13449,0
2006-05-16,19.798,20.154,19.465,19.857,16749,0
2006-05-17,19.635,21.051,19.635,20.612,37182,0
2006-05-18,20.718,21.355,20.442,20.916,14594,0
2006-05-19,20.782,20.825,20.38,20.522,26869,0
2006-05-22,20.314,20.63,20.253,20.297,37956,0
2006-05-23,20.272,20.432,19.59,19.708,13495,0
2006-05-24,19.465,20.352,19.455,20.29,14273,0
2006-05-25,20.603,20.789,20.226,20.442,12821,0
2006-05-26,20.568,20.612,20.38,20.38,16499,0
2006-05-30,20.236,20.863,19.74,20.126,15308,0
2006-05-31,19.94,20.458,19.731,20.198,9305,0
2006-06-01,20.63,21.167,20.352,21.103,19988,0
2006-06-02,21.255,21.255,20.718,21.131,10259,0
2006-06-05,20.873,20.988,20.181,20.253,20318,0
2006-06-06,20.154,20.568,19.716,19.949,15692,0
2006-06-07,21.757,21.947,20.458,20.789,26860,0
2006-06-08,20.959,21.084,19.832,21.084,15793,0
2006-06-09,20.782,20.782,20.056,20.126,5281,0
2006-06-12,20.226,20.649,19.721,19.832,17593,0
2006-06-13,20.181,20.708,19.798,19.913,10107,0
2006-06-14,19.721,20.423,19.474,19.616,9876,0
2006-06-15,19.806,20.612,19.545,20.612,24087,0
2006-06-16,20.513,20.531,20.038,20.102,93597,0
2006-06-19,20.198,20.682,20.075,20.217,15002,0
2006-06-20,20.075,20.593,20.056,20.503,5020,0
2006-06-21,20.584,21.757,20.405,21.355,20606,0
2006-06-22,21.184,21.194,20.395,20.531,14236,0
2006-06-23,20.342,20.495,19.984,20.154,9108,0
2006-06-26,20.38,20.924,20.154,20.924,17782,0
2006-06-27,20.873,21.499,20.612,20.758,23056,0
2006-06-28,20.728,21.4,20.728,21.328,29649,0
2006-06-29,21.418,21.499,21.194,21.48,44879,0
2006-06-30,21.499,21.803,21.248,21.435,148994,0
2006-07-03,21.713,22.179,21.525,21.57,31395,0
2006-07-05,21.255,21.534,20.362,20.432,21967,0
2006-07-06,20.253,20.62,19.41,19.626,48612,0
2006-07-07,19.393,20.146,19.134,19.142,28467,0
2006-07-10,19.06,19.582,19.06,19.518,18453,0
2006-07-11,19.769,21.579,19.716,21.57,52843,0
2006-07-12,21.614,21.947,20.539,20.603,18510,0
2006-07-13,20.245,20.924,20.207,20.593,23254,0
2006-07-14,20.395,20.395,19.731,19.958,10152,0
2006-07-17,19.759,20.094,19.607,19.788,8336,0
2006-07-18,20,20.89,19.769,20.639,23657,0
2006-07-19,20.62,21.686,20.62,21.587,14483,0
2006-07-20,22.008,22.197,20.603,20.63,25574,0
2006-07-21,20.423,20.423,19.294,19.798,23842,0
2006-07-24,20.019,20.575,19.644,19.958,15968,0
2006-07-25,19.896,20.728,19.484,20.352,18733,0
2006-07-26,20.126,20.738,19.975,20.682,7266,0
2006-07-27,20.873,20.873,20.029,20.029,9137,0
2006-07-28,20.236,21.076,20.136,20.949,8657,0
2006-07-31,20.62,21.006,20.395,20.988,13444,0
2006-08-01,21.283,21.499,20.593,20.873,38808,0
2006-08-02,21.068,21.499,20.414,20.503,22424,0
2006-08-03,20.362,20.37,19.788,20.262,12918,0
2006-08-04,20.549,20.998,19.975,20.362,14076,0
2006-08-07,20.126,21.499,20.126,21.49,16586,0
2006-08-08,21.435,21.49,20.728,20.807,18552,0
2006-08-09,21.167,21.49,20.164,20.649,31696,0
2006-08-10,20.37,21.4,20.342,21.203,21868,0
2006-08-11,21.319,21.319,20.468,20.468,5861,0
2006-08-14,20.324,20.324,19.484,19.484,15111,0
2006-08-15,19.778,20.245,19.455,19.527,85757,0
2006-08-16,19.721,20.362,19.721,19.992,11754,0
2006-08-17,19.992,19.992,19.553,19.682,14883,0
2006-08-18,19.848,19.984,19.699,19.708,26336,0
2006-08-21,19.662,19.662,18.767,19.025,8794,0
2006-08-22,19.339,19.474,18.489,19.205,19207,0
2006-08-23,19.313,19.867,19.258,19.393,8455,0
2006-08-24,19.339,19.527,18.99,19.527,6632,0
2006-08-25,19.599,19.708,19.518,19.652,1578,0
2006-08-28,19.708,19.857,19.429,19.848,8774,0
2006-08-29,19.886,20.047,19.806,19.876,19777,0
2006-08-30,19.886,20.531,19.886,20.324,5906,0
2006-08-31,20.539,20.603,19.682,19.716,17567,0
2006-09-01,19.652,19.652,18.919,19.419,19280,0
2006-09-05,19.518,19.815,19.393,19.536,8752,0
2006-09-06,19.348,19.644,18.713,18.775,29745,0
2006-09-07,17.226,18.658,16.886,17.628,53943,0
2006-09-08,17.701,17.701,16.963,17.04,23796,0
2006-09-11,17.012,17.107,16.5,17.04,52483,0
2006-09-12,17.136,18.793,17.048,18.721,45509,0
2006-09-13,18.767,19.088,18.62,19.079,15410,0
2006-09-14,19.088,19.088,18.721,18.871,15518,0
2006-09-15,18.998,19.007,18.767,18.881,57673,0
2006-09-18,18.998,19.161,18.811,18.99,33722,0
2006-09-19,18.99,19.097,18.891,19.097,14183,0
2006-09-20,19.178,19.214,19.079,19.178,17738,0
2006-09-21,19.178,19.357,19.17,19.357,12752,0
2006-09-22,19.357,19.448,19.214,19.366,24896,0
2006-09-25,19.393,19.635,19.214,19.635,15632,0
2006-09-26,19.635,19.867,19.582,19.824,8738,0
2006-09-27,19.616,20.942,19.616,20.882,22432,0
2006-09-28,20.873,20.873,20.066,20.305,24496,0
2006-09-29,20.38,20.38,19.788,19.824,33751,0
2006-10-02,19.652,19.699,19.214,19.438,31744,0
2006-10-03,19.304,19.41,18.479,18.57,32351,0
2006-10-04,18.588,19.913,18.588,19.913,23931,0
2006-10-05,19.886,21.025,19.886,21.025,11018,0
2006-10-06,21.025,21.31,20.799,21.265,6896,0
2006-10-09,21.31,21.543,21.31,21.507,10116,0
2006-10-10,21.499,21.499,19.553,19.923,31766,0
2006-10-11,20.102,20.738,19.832,20.019,22189,0
2006-10-12,20.198,21.499,19.84,21.471,17190,0
2006-10-13,21.499,21.641,21.355,21.4,19121,0
2006-10-16,21.499,21.516,21.238,21.499,16091,0
2006-10-17,21.194,21.507,21.068,21.499,17045,0
2006-10-18,21.499,21.551,21.068,21.418,12654,0
2006-10-19,21.301,21.722,21.157,21.722,15839,0
2006-10-20,21.722,21.722,21.355,21.453,29970,0
2006-10-23,21.274,21.499,21.043,21.49,8449,0
2006-10-24,21.364,21.561,21.006,21.184,15979,0
2006-10-25,21.426,21.705,21.025,21.418,16857,0
2006-10-26,21.624,21.696,21.177,21.499,56202,0
2006-10-27,21.336,21.812,21.328,21.48,159674,0
2006-10-30,21.31,21.587,21.23,21.516,14900,0
2006-10-31,21.587,21.596,21.4,21.471,30710,0
2006-11-01,21.291,21.525,21.274,21.49,24425,0
2006-11-02,21.274,21.543,21.084,21.381,12974,0
2006-11-03,21.543,21.543,21.238,21.49,23373,0
2006-11-06,21.355,21.516,21.248,21.462,17930,0
2006-11-07,21.418,21.65,21.194,21.274,37666,0
2006-11-08,21.213,22.179,21.213,21.901,30772,0
2006-11-09,22.063,22.063,20.766,20.933,21081,0
2006-11-10,21.184,21.705,21.167,21.435,25727,0
2006-11-13,21.418,21.803,21.177,21.499,28874,0
2006-11-14,21.49,21.624,21.39,21.499,33289,0
2006-11-15,21.499,21.596,21.418,21.499,17221,0
2006-11-16,21.579,21.705,21.39,21.499,28195,0
2006-11-17,21.499,21.678,21.203,21.49,24066,0
2006-11-20,21.4,21.543,20.863,21.507,16683,0
2006-11-21,21.381,21.66,21.093,21.48,24177,0
2006-11-22,21.606,21.757,21.336,21.336,3956,0
2006-11-24,21.157,21.283,21.043,21.283,4970,0
2006-11-27,21.157,21.157,20.772,20.835,18535,0
2006-11-28,20.738,21.507,20.738,21.346,27428,0
2006-11-29,21.346,21.587,21.346,21.499,23068,0
2006-11-30,21.426,21.669,21.238,21.381,17010,0
2006-12-01,21.499,21.499,20.584,21.184,19444,0
2006-12-04,21.184,21.669,20.873,21.499,17982,0
2006-12-05,21.776,21.98,21.336,21.435,16371,0
2006-12-06,22.269,26.327,22.269,25.01,129587,0
2006-12-07,25.082,25.082,24.517,24.65,40368,0
2006-12-08,24.74,24.864,24.184,24.625,28945,0
2006-12-11,24.805,25.124,24.562,25.082,53421,0
2006-12-12,24.921,26.924,24.921,26.874,100994,0
2006-12-13,26.874,27.857,26.595,27.644,57224,0
2006-12-14,27.768,30.097,27.211,27.383,91127,0
2006-12-15,27.525,28.825,27.329,27.653,92275,0
2006-12-18,27.822,28.316,26.8,27.152,76875,0
2006-12-19,27.302,29.068,26.624,29.058,52267,0
2006-12-20,29.165,29.937,28.682,29.713,80830,0
2006-12-21,28.539,29.997,28.019,29.03,97289,0
2006-12-22,28.932,29.997,28.074,29.2,53309,0
2006-12-26,28.539,29.667,28.529,29.29,88028,0
2006-12-27,29.568,29.997,28.825,28.961,110206,0
2006-12-28,29.021,29.543,28.835,29.112,45056,0
2006-12-29,29.155,29.28,28.118,28.278,103738,0
2007-01-03,29.408,29.997,28.44,28.905,189938,0
2007-01-04,28.664,28.753,28.01,28.644,104089,0
2007-01-05,28.332,28.664,27.259,27.617,73397,0
2007-01-08,27.475,28.558,27.017,27.427,81639,0
2007-01-09,27.419,27.815,26.917,27.687,41373,0
2007-01-10,27.475,27.787,27.279,27.76,52896,0
2007-01-11,27.714,27.768,27.393,27.742,72355,0
2007-01-12,27.626,27.848,27.069,27.723,35714,0
2007-01-16,27.76,28.664,27.742,28.567,138081,0
2007-01-17,28.501,28.762,27.966,28.091,132290,0
2007-01-18,28.056,28.261,27.634,27.949,34373,0
2007-01-19,27.949,28.082,27.589,27.848,33533,0
2007-01-22,27.617,28,27.096,27.393,40198,0
2007-01-23,27.455,27.815,27.287,27.768,38278,0
2007-01-24,27.885,28.098,27.544,28.098,29956,0
2007-01-25,28.019,28.082,27.259,27.455,26437,0
2007-01-26,26.942,27.287,26.058,26.72,50089,0
2007-01-29,26.489,28.108,26.46,28.019,43097,0
2007-01-30,27.949,28.719,27.269,28.719,49548,0
2007-01-31,28.432,29.03,28.163,28.772,51690,0
2007-02-01,29.03,29.506,28.922,29.355,103819,0
2007-02-02,29.506,30.214,29.266,29.971,121245,0
2007-02-05,30.107,30.205,29.559,29.651,61426,0
2007-02-06,29.426,29.782,29.183,29.641,51155,0
2007-02-07,28.762,29.782,27.617,27.991,62470,0
2007-02-08,28.163,28.872,27.831,27.973,55138,0
2007-02-09,27.949,28.664,27.949,28.664,32625,0
2007-02-12,28.762,29.247,28.415,28.459,58186,0
2007-02-13,28.586,29.506,28.586,29.068,36324,0
2007-02-14,29.148,29.2,28.378,28.558,28709,0
2007-02-15,28.996,29.03,28.415,28.44,16321,0
2007-02-16,28.529,28.905,27.777,28.782,25754,0
2007-02-20,28.762,29.299,28.098,29.23,46189,0
2007-02-21,29.257,29.873,28.951,29.266,36777,0
2007-02-22,29.104,29.183,28.577,29.021,41631,0
2007-02-23,28.922,28.922,28.415,28.539,16013,0
2007-02-26,28.806,28.806,26.962,28.038,47408,0
2007-02-27,27.634,28.405,26.424,26.703,56752,0
2007-02-28,26.674,27.508,26.648,27.017,40061,0
2007-03-01,27.733,28,26.424,27.617,46478,0
2007-03-02,27.768,28.064,26.694,26.874,49025,0
2007-03-05,26.694,27.22,24.884,25.457,71955,0
2007-03-06,25.742,26.917,25.742,26.531,22381,0
2007-03-07,26.371,26.982,25.985,26.245,31036,0
2007-03-08,26.406,27.203,26.183,27.051,26328,0
2007-03-09,27.374,27.589,26.81,27.518,38086,0
2007-03-12,27.211,27.857,26.99,27.857,27347,0
2007-03-13,27.76,27.991,26.577,26.847,55288,0
2007-03-14,26.73,27.768,26.624,27.742,25273,0
2007-03-15,27.787,27.787,27.239,27.534,175400,0
2007-03-16,27.525,27.525,26.272,26.694,78440,0
2007-03-19,26.99,27.088,26.666,26.865,39983,0
2007-03-20,26.748,26.874,26.605,26.874,30452,0
2007-03-21,26.962,28.01,26.587,27.991,31894,0
2007-03-22,28.137,28.297,27.403,27.465,34168,0
2007-03-23,27.589,28.137,27.534,27.696,45539,0
2007-03-26,27.653,27.866,27.589,27.822,74093,0
2007-03-27,27.831,27.956,27.634,27.768,80360,0
2007-03-28,27.679,28.27,27.589,28.233,138132,0
2007-03-29,28.36,28.577,28.137,28.395,25922,0
2007-03-30,27.991,28.798,27.956,28.664,57339,0
2007-04-02,28.798,28.951,28.476,28.835,75424,0
2007-04-03,28.835,29.048,28.369,28.782,97710,0
2007-04-04,29.13,29.28,28.845,29.23,73544,0
2007-04-05,29.192,29.379,29.078,29.273,30197,0
2007-04-09,29.452,29.462,29.21,29.317,85401,0
2007-04-10,29.317,30.573,29.317,30.276,161982,0
2007-04-11,30.456,31.951,30.079,31.54,268912,0
2007-04-12,31.648,31.648,31.011,31.081,196783,0
2007-04-13,30.931,33.366,30.731,33.133,158690,0
2007-04-16,29.525,30.715,28.51,28.806,347003,0
2007-04-17,28.772,28.932,27.805,28,206408,0
2007-04-18,27.956,28.492,27.949,28.144,149609,0
2007-04-19,27.875,28.635,27.875,28.056,82162,0
2007-04-20,28.51,28.79,27.949,28.529,130201,0
2007-04-23,28.529,28.782,28.529,28.664,59905,0
2007-04-24,28.798,28.853,28.098,28.728,117366,0
2007-04-25,28.476,28.476,27.696,27.815,71994,0
2007-04-26,27.895,28.558,27.787,28.539,55016,0
2007-04-27,28.405,29.005,28.332,29.005,53199,0
2007-04-30,29.112,29.112,27.822,28.207,61922,0
2007-05-01,27.966,28.395,27.319,27.902,52262,0
2007-05-02,27.895,29.005,27.831,28.922,58268,0
2007-05-03,28.745,29.175,28.332,28.719,80631,0
2007-05-04,28.886,29.337,28.586,29.308,29995,0
2007-05-07,29.29,29.327,28.577,29.22,22206,0
2007-05-08,29.355,29.379,28.118,28.905,34839,0
2007-05-09,28.664,29.192,28.664,29.192,20772,0
2007-05-10,28.942,29.148,28.288,28.288,44201,0
2007-05-11,28.386,29.909,28.261,29.865,36695,0
2007-05-14,29.756,29.756,28.029,28.519,131011,0
2007-05-15,28.288,29.379,27.857,27.857,41658,0
2007-05-16,27.895,28.332,27.169,28.153,33023,0
2007-05-17,28.306,28.306,27.152,27.355,63610,0
2007-05-18,27.491,27.949,27.279,27.723,131719,0
2007-05-21,27.589,28.619,26.942,28.44,105221,0
2007-05-22,28.297,29.048,28.233,28.736,56721,0
2007-05-23,29.23,29.23,28.539,28.691,20961,0
2007-05-24,28.719,28.886,27.169,27.483,54114,0
2007-05-25,26.874,27.902,26.874,27.76,74028,0
2007-05-29,28.056,28.064,27.41,27.607,61342,0
2007-05-30,26.694,26.791,24.748,24.991,511895,0
2007-05-31,25.413,26.289,25.056,25.082,139494,0
2007-06-01,25.529,26.406,25.43,25.772,168132,0
2007-06-04,25.529,25.841,25.082,25.259,111029,0
2007-06-05,25.232,25.395,24.64,24.864,218120,0
2007-06-06,24.776,25.171,24.776,25.064,99175,0
2007-06-07,24.893,25.124,24.864,24.911,91086,0
2007-06-08,24.767,25.064,24.232,24.874,72531,0
2007-06-11,24.625,25.143,24.598,24.864,133445,0
2007-06-12,24.562,25.171,24.284,24.957,110053,0
2007-06-13,24.824,25.599,24.824,25.52,114232,0
2007-06-14,25.529,26.362,25.529,26.021,83303,0
2007-06-15,26.567,27.302,26.075,26.558,103555,0
2007-06-18,26.567,27.491,26.245,27.203,60423,0
2007-06-19,26.909,27.319,26.587,27.096,48677,0
2007-06-20,27.22,27.329,26.837,27.025,57273,0
2007-06-21,26.874,27.346,26.783,27.088,36172,0
2007-06-22,26.982,27.455,26.694,26.856,235568,0
2007-06-25,26.818,27.355,26.381,26.757,84520,0
2007-06-26,26.827,27.875,26.827,27.805,88082,0
2007-06-27,27.983,28.423,27.364,28.306,46661,0
2007-06-28,28.144,28.378,27.805,28.261,36827,0
2007-06-29,28.386,28.674,27.912,28.45,53218,0
2007-07-02,28.728,29.257,28.019,28.988,66480,0
2007-07-03,29.068,29.068,28.261,28.709,29437,0
2007-07-05,28.682,29.299,28.44,29.29,44474,0
2007-07-06,29.29,30.16,29.29,29.873,48743,0
2007-07-09,29.801,30.375,29.346,30.16,29313,0
2007-07-10,29.955,30.132,28.862,29.257,68632,0
2007-07-11,29.183,29.257,28.558,29.068,32856,0
2007-07-12,29.266,30.097,28.845,30.054,71623,0
2007-07-13,29.839,30.115,29.308,30.088,18377,0
2007-07-16,30.141,30.554,29.971,30.51,34562,0
2007-07-17,30.464,30.625,29.641,29.667,47284,0
2007-07-18,29.559,29.919,29.021,29.694,110767,0
2007-07-19,29.855,30.769,29.855,30.169,49496,0
2007-07-20,30.088,30.189,28.905,29.408,80139,0
2007-07-23,29.839,31.89,29.659,31.406,72485,0
2007-07-24,31.244,31.584,29.667,29.929,61958,0
2007-07-25,30.16,30.892,29.317,30.169,37405,0
2007-07-26,29.641,30.573,28.753,29.094,34388,0
2007-07-27,28.932,30.16,28.709,28.853,55535,0
2007-07-30,28.772,30.456,28.762,29.909,42206,0
2007-07-31,30.222,31.039,29.551,30.107,76700,0
2007-08-01,30.016,30.016,28.753,29.2,76920,0
2007-08-02,29.317,29.741,28.27,28.782,79464,0
2007-08-03,28.762,29.29,27.815,27.941,105604,0
2007-08-06,28.395,28.98,27.249,28.549,41222,0
2007-08-07,28.198,30.23,27.714,29.819,91354,0
2007-08-08,32.246,32.783,31.237,32.113,175090,0
2007-08-09,31.592,32.516,31.118,32.015,130626,0
2007-08-10,31.799,32.023,30.663,31.575,70778,0
2007-08-13,31.708,31.708,29.98,30.464,95774,0
2007-08-14,30.357,30.993,29.266,29.595,46769,0
2007-08-15,29.426,29.426,27.455,27.475,57493,0
2007-08-16,27.338,29.299,27.105,29.094,119460,0
2007-08-17,30.545,31.279,27.912,29.327,113099,0
2007-08-20,29.398,30.437,28.913,30.141,65259,0
2007-08-21,30.044,30.044,29.408,29.675,39134,0
2007-08-22,30.007,31.049,29.684,29.829,78466,0
2007-08-23,30.025,30.304,28.44,29.273,35765,0
2007-08-24,29.23,30.366,29.078,30.24,45507,0
2007-08-27,30.285,30.285,29.266,29.433,36433,0
2007-08-28,29.23,29.389,28.137,28.549,37375,0
2007-08-29,28.644,29.398,27.815,29.327,36193,0
2007-08-30,29.005,30.079,29.005,29.29,36403,0
2007-08-31,29.641,30.41,29.426,30.025,26156,0
2007-09-04,30.707,30.787,29.98,30.394,29195,0
2007-09-05,30.141,30.141,29.379,29.731,25134,0
2007-09-06,29.713,30.902,29.713,30.141,30330,0
2007-09-07,29.713,30.097,28.45,28.825,39419,0
2007-09-10,28.996,29.963,28.378,29.471,53302,0
2007-09-11,29.515,29.839,28.762,29.659,34074,0
2007-09-12,29.489,30.404,29.104,29.929,30761,0
2007-09-13,30.132,31.565,29.659,30.681,40464,0
2007-09-14,30.357,30.949,30.107,30.769,40014,0
2007-09-17,30.654,31.227,30.635,30.931,28951,0
2007-09-18,30.501,31.765,29.963,31.656,55966,0
2007-09-19,31.942,32.167,31.807,32.076,47701,0
2007-09-20,32.058,32.205,31.799,32.076,25966,0
2007-09-21,32.246,32.497,31.7,32.353,166369,0
2007-09-24,32.265,32.543,32.006,32.274,40582,0
2007-09-25,32.006,32.237,30.501,32.105,71609,0
2007-09-26,32.383,33.977,32.383,33.7,70902,0
2007-09-27,31.942,33.752,31.942,33.411,73682,0
2007-09-28,33.366,34.127,33.366,33.939,194374,0
2007-10-01,33.994,35.696,33.601,35.444,221554,0
2007-10-02,35.382,35.822,34.862,34.962,67038,0
2007-10-03,34.62,35.113,34.593,34.711,77920,0
2007-10-04,34.711,34.889,34.094,34.719,61765,0
2007-10-05,34.711,35.345,34.711,34.791,83490,0
2007-10-08,34.711,35.312,34.593,35.312,42654,0
2007-10-09,35.382,35.382,34.441,34.924,46949,0
2007-10-10,34.862,35.204,34.262,35.196,31042,0
2007-10-11,35.444,35.444,34.735,35.132,67218,0
2007-10-12,35.113,35.723,34.306,35.723,67170,0
2007-10-15,35.74,35.822,34.962,35.355,67473,0
2007-10-16,35.321,35.535,34.944,35.481,93794,0
2007-10-17,35.83,36.646,35.204,36.492,74299,0
2007-10-18,36.315,37.113,36.233,36.771,45090,0
2007-10-19,36.735,36.735,34.666,34.838,60656,0
2007-10-22,34.838,35.312,34.057,35.041,76466,0
2007-10-23,35.275,36.173,35.148,35.83,46318,0
2007-10-24,35.525,36.065,35.016,36.026,64756,0
2007-10-25,36.036,36.341,35.284,36.056,20711,0
2007-10-26,36.646,37.875,36.458,37.549,42645,0
2007-10-29,37.623,37.798,36.879,37.433,69182,0
2007-10-30,37.298,37.452,37.164,37.315,59061,0
2007-10-31,37.604,37.875,36.583,37.701,52414,0
2007-11-01,37.094,37.255,35.321,35.723,65977,0
2007-11-02,35.83,36.007,34.522,35.966,79178,0
2007-11-05,35.345,36.074,34.486,36.074,11797,0
2007-11-06,36.189,39.002,34.542,38.724,157747,0
2007-11-07,38.086,38.439,37.344,37.836,74459,0
2007-11-08,38.249,39.208,37.683,39.208,70458,0
2007-11-09,38.588,39.674,37.952,39.451,56910,0
2007-11-12,39.486,39.636,37.926,38.077,40076,0
2007-11-13,38.527,38.92,37.414,38.884,42056,0
2007-11-14,39.26,39.26,38.284,38.563,46472,0
2007-11-15,39.315,39.334,37.75,38.026,38473,0
2007-11-16,38.133,38.133,36.646,37.146,38486,0
2007-11-19,36.716,36.716,34.666,35.632,31406,0
2007-11-20,35.58,35.58,34.486,35.041,50823,0
2007-11-21,34.855,37.022,34.855,35.998,29063,0
2007-11-23,36.386,36.386,35.238,35.893,7015,0
2007-11-26,35.893,36.233,35.355,35.998,42733,0
2007-11-27,35.472,36.663,35.472,36.341,27272,0
2007-11-28,36.744,36.799,35.901,36.548,70866,0
2007-11-29,36.412,36.412,35.731,35.83,60874,0
2007-11-30,36.278,37.586,36.065,36.591,89113,0
2007-12-03,36.833,37.604,35.759,35.778,36878,0
2007-12-04,35.864,35.864,34.227,34.818,81158,0
2007-12-05,37.113,37.354,35.847,36.564,101068,0
2007-12-06,36.564,38.338,36.564,37.354,113996,0
2007-12-07,37.389,38.876,37.085,38.204,58823,0
2007-12-10,38.329,39.494,38.329,38.884,74352,0
2007-12-11,38.966,39.109,37.282,37.282,53334,0
2007-12-12,38.635,39.046,37.918,38.758,68011,0
2007-12-13,38.347,39.459,37.75,39.315,67139,0
2007-12-14,38.578,39.459,38.578,38.892,51484,0
2007-12-17,38.41,38.679,37.532,37.71,88075,0
2007-12-18,38.24,39.125,37.72,38.849,190500,0
2007-12-19,38.626,39.636,38.626,39.216,57878,0
2007-12-20,39.683,39.888,38.554,39.888,51656,0
2007-12-21,40.417,40.845,40.056,40.703,185741,0
2007-12-24,41.015,41.473,40.182,41.232,28963,0
2007-12-26,40.874,42.099,40.793,41.295,80629,0
2007-12-27,40.508,41.286,39.51,39.664,31404,0
2007-12-28,39.888,42.057,38.75,39.26,33375,0
2007-12-31,39.018,40.309,39.018,39.477,33393,0
2008-01-02,39.334,39.869,38.471,38.766,48060,0
2008-01-03,39.26,40.99,38.471,38.471,102911,0
2008-01-04,37.98,38.669,37.632,37.666,45070,0
2008-01-07,37.918,38.338,36.259,36.789,46234,0
2008-01-08,36.887,38.365,36.887,37.443,84139,0
2008-01-09,37.247,37.866,35.856,37.558,64811,0
2008-01-10,36.144,38.045,36.144,37.344,43341,0
2008-01-11,37.128,37.505,36.196,36.196,36593,0
2008-01-14,36.51,36.618,35.83,36.548,33398,0
2008-01-15,35.966,36.233,35.83,36.065,80364,0
2008-01-16,36.036,37.423,35.491,36.548,105025,0
2008-01-17,36.735,36.977,35.75,36.016,42883,0
2008-01-18,36.007,36.672,35.786,35.856,64524,0
2008-01-22,34.353,35.93,31.907,35.759,47852,0
2008-01-23,34.012,36.097,33.356,35.939,155886,0
2008-01-24,35.99,36.269,34.047,34.99,51630,0
2008-01-25,35.427,35.83,34.047,34.495,39208,0
2008-01-28,34.353,35.901,34.315,34.702,64040,0
2008-01-29,34.057,35.83,33.592,35.669,52439,0
2008-01-30,35.336,36.367,34.388,34.45,72815,0
2008-01-31,33.76,35.759,33.76,35.561,37686,0
2008-02-01,35.688,35.958,34.46,35.265,44946,0
2008-02-04,35.327,35.83,34.962,35.336,56078,0
2008-02-05,34.486,35.248,33.215,33.215,48121,0
2008-02-06,35.731,35.83,33.592,35.822,111746,0
2008-02-07,35.723,36.259,34.45,35.41,60511,0
2008-02-08,35.294,35.294,33.662,34.065,40343,0
2008-02-11,34.217,34.934,33.671,34.522,53517,0
2008-02-12,34.551,34.702,33.671,33.897,62458,0
2008-02-13,34.298,34.871,33.544,34.593,75102,0
2008-02-14,34.611,34.611,32.881,32.881,102291,0
2008-02-15,32.685,33.887,32.657,33.277,70871,0
2008-02-19,33.788,34.45,33.43,34.182,55112,0
2008-02-20,33.878,34.353,33.242,34.191,66126,0
2008-02-21,34.504,35.312,33.528,35.041,67148,0
2008-02-22,35.132,35.345,33.779,34.094,40580,0
2008-02-25,34.03,35.525,34.03,34.782,46891,0
2008-02-26,34.415,35.614,34.254,34.971,30447,0
2008-02-27,34.675,35.786,34.245,35.472,36193,0
2008-02-28,35.113,35.839,34.306,35.345,32408,0
2008-02-29,34.855,35.355,33.986,34.147,37751,0
2008-03-03,34.137,35.284,33.232,34.094,40698,0
2008-03-04,33.671,34.567,33.081,33.725,43420,0
2008-03-05,33.957,34.514,33.242,33.994,30668,0
2008-03-06,34.719,34.719,32.964,33.035,21138,0
2008-03-07,32.615,34.021,32.265,33.072,32139,0
2008-03-10,33.332,33.493,32.633,33.099,36282,0
2008-03-11,34.164,35.83,32.149,35.669,92592,0
2008-03-12,35.75,35.864,34.711,34.818,60329,0
2008-03-13,34.353,35.864,34.1,35.864,43240,0
2008-03-14,36.046,36.682,35.275,35.275,110321,0
2008-03-17,34.343,35.41,31.773,32.657,92366,0
2008-03-18,33.643,34.924,33.008,34.388,78149,0
2008-03-19,34.782,35.83,34.532,34.63,43915,0
2008-03-20,35.123,36.315,33.957,35.864,138389,0
2008-03-24,35.949,36.115,34.924,35.802,62503,0
2008-03-25,35.893,36.422,35.374,35.893,48411,0
2008-03-26,35.795,35.847,34.1,35.847,38375,0
2008-03-27,35.795,35.921,35.57,35.74,71871,0
2008-03-28,35.158,35.723,35.033,35.434,78505,0
2008-03-31,35.58,35.731,34.147,35.265,33944,0
2008-04-01,34.514,36.09,34.514,35.856,54720,0
2008-04-02,35.83,37.478,35.097,37.478,222667,0
2008-04-03,36.725,37.623,36.402,37.595,199583,0
2008-04-04,37.255,39.269,36.887,38.49,199564,0
2008-04-07,36.6,37.789,36.591,37.443,121788,0
2008-04-08,36.851,37.623,36.725,37.399,81042,0
2008-04-09,36.725,37.399,36.725,37.219,73322,0
2008-04-10,36.725,38.086,36.725,37.74,118325,0
2008-04-11,36.725,37.354,36.51,36.583,91185,0
2008-04-14,35.83,36.895,35.688,36.725,84168,0
2008-04-15,36.269,36.725,35.598,36.341,66373,0
2008-04-16,36.762,37.807,36.189,37.138,45445,0
2008-04-17,37.057,37.085,36.18,36.259,27252,0
2008-04-18,37.012,37.846,35.83,36.591,62239,0
2008-04-21,36.376,37.613,36.376,37.128,41635,0
2008-04-22,36.879,37.164,35.304,36.154,142601,0
2008-04-23,36.233,36.6,35.893,36.44,48303,0
2008-04-24,36.529,38.178,36.36,38.045,91073,0
2008-04-25,38.274,38.471,34.944,37.72,27892,0
2008-04-28,37.613,38.741,37.613,38.24,29144,0
2008-04-29,38.329,38.329,37.146,37.274,43506,0
2008-04-30,37.414,38.086,37.2,37.683,56898,0
2008-05-01,37.72,38.086,37.255,37.926,43135,0
2008-05-02,37.98,38.338,34.486,37.255,52940,0
2008-05-05,37.38,37.38,35.901,36.125,38965,0
2008-05-06,36.09,37.98,34.603,36.583,56283,0
2008-05-07,38.608,42.726,38.608,41.848,355901,0
2008-05-08,41.848,44.74,41.412,44.439,168135,0
2008-05-09,44.16,46.022,43.667,44.304,164224,0
2008-05-12,44.734,44.788,43.801,44.278,137298,0
2008-05-13,43.751,45.091,42.234,44.153,220216,0
2008-05-14,44.133,45.844,44.133,44.968,112321,0
2008-05-15,44.884,45.674,43.275,44.608,69829,0
2008-05-16,44.877,44.877,43.461,44.574,41189,0
2008-05-19,44.645,45.146,43.577,43.974,83929,0
2008-05-20,43.759,45.146,43.193,44.74,84053,0
2008-05-21,45.03,46.105,44.449,45.844,110775,0
2008-05-22,45.844,46.912,45.755,46.75,101485,0
2008-05-23,46.481,46.67,46.14,46.508,83113,0
2008-05-27,46.821,47.386,46.007,46.98,82153,0
2008-05-28,47.351,47.351,46.347,47.18,47090,0
2008-05-29,46.963,48.496,46.653,48.228,115903,0
2008-05-30,48.272,49.042,47.485,47.895,166657,0
2008-06-02,47.922,47.922,46.578,47.654,70169,0
2008-06-03,47.905,49.017,47.421,48.416,66611,0
2008-06-04,48.156,49.717,48.056,48.999,106613,0
2008-06-05,48.818,49.322,46.186,47.476,144743,0
2008-06-06,47.143,47.476,45.774,46.068,59130,0
2008-06-09,46.041,46.99,45.255,46.149,63552,0
2008-06-10,45.693,46.274,45.156,45.907,80427,0
2008-06-11,45.711,46.382,44.645,44.734,124503,0
2008-06-12,44.788,45.629,44.6,45.001,75846,0
2008-06-13,45.334,46.05,44.868,45.36,90539,0
2008-06-16,45.317,46.274,45.172,46.274,50798,0
2008-06-17,46.248,46.653,44.958,46.347,34143,0
2008-06-18,46.032,47.367,45.799,46.93,40702,0
2008-06-19,46.903,47.654,46.75,47.654,53348,0
2008-06-20,47.377,47.701,46.586,47.512,97526,0
2008-06-23,47.701,48.056,46.999,47.055,38287,0
2008-06-24,46.732,47.574,46.301,46.546,34113,0
2008-06-25,46.418,46.999,45.181,45.799,53350,0
2008-06-26,45.36,45.388,43.228,43.723,66528,0
2008-06-27,43.703,44.75,43.228,44.697,121282,0
2008-06-30,44.734,45.674,44.08,45.156,79564,0
2008-07-01,43.605,45.683,43.605,45.324,73514,0
2008-07-02,45.02,45.02,43.266,43.461,63970,0
2008-07-03,43.641,43.954,42.362,43.319,33366,0
2008-07-07,43.399,43.633,42.487,43.041,43748,0
2008-07-08,43.228,44.375,41.922,44.358,76176,0
2008-07-09,43.935,44.77,42.862,43.158,58686,0
2008-07-10,42.609,44.475,42.609,43.964,33170,0
2008-07-11,44.411,47.117,43.723,47.108,77684,0
2008-07-14,47.654,48.37,46.131,47.977,79087,0
2008-07-15,47.17,49.221,46.971,48.809,140808,0
2008-07-16,49.087,49.436,48.379,49.078,223539,0
2008-07-17,49.267,49.383,48.614,49.383,38891,0
2008-07-18,49.631,49.866,48.54,49.149,38550,0
2008-07-21,49.427,49.757,48.174,49.149,51667,0
2008-07-22,48.699,49.679,47.528,49.591,85855,0
2008-07-23,49.419,51.247,49.275,50.368,99767,0
2008-07-24,50.601,50.601,49.717,49.859,38654,0
2008-07-25,50.154,51.193,50.154,50.825,60885,0
2008-07-28,50.798,51.247,50.593,50.744,29279,0
2008-07-29,51.121,51.936,49.85,49.85,73260,0
2008-07-30,50.134,50.672,48.961,49.177,77838,0
2008-07-31,49.158,49.158,46.418,47.028,110457,0
2008-08-01,46.99,47.654,45.666,46.586,49022,0
2008-08-04,46.963,46.963,44.788,44.807,69290,0
2008-08-05,45.647,46.546,44.824,45.058,92444,0
2008-08-06,44.385,48.336,44.366,45.058,274376,0
2008-08-07,44.574,44.574,42.764,43.525,153380,0
2008-08-08,43.347,46.068,43.339,46.068,94854,0
2008-08-11,45.934,47.701,44.941,46.382,98030,0
2008-08-12,46.999,47.243,45.459,46.186,49884,0
2008-08-13,46.078,46.329,45.36,46.122,40679,0
2008-08-14,45.755,46.292,45.307,45.817,56425,0
2008-08-15,46.212,47.243,44.86,45.637,66929,0
2008-08-18,46.221,46.221,43.363,43.829,49151,0
2008-08-19,43.559,43.559,41.932,42.297,74721,0
2008-08-20,42.27,43.266,42.27,42.773,104757,0
2008-08-21,42.656,43.453,42.656,42.96,60442,0
2008-08-22,43.014,44.358,42.773,44.052,35521,0
2008-08-25,43.819,44.608,42.136,42.505,49025,0
2008-08-26,42.407,42.773,42.038,42.306,50171,0
2008-08-27,42.173,42.726,41.679,42.477,45477,0
2008-08-28,42.495,42.495,41.733,42.136,44338,0
2008-08-29,42.047,42.091,38.572,39.576,151305,0
2008-09-02,39.754,40.318,39.037,39.26,91336,0
2008-09-03,39.279,39.798,38.958,39.477,63541,0
2008-09-04,39.412,39.412,37.122,37.255,74770,0
2008-09-05,37.282,37.462,36.036,36.189,82654,0
2008-09-08,37.866,38.035,37.057,37.798,167454,0
2008-09-09,37.798,38.958,35.463,35.778,188113,0
2008-09-10,36.306,37.65,35.589,35.704,117934,0
2008-09-11,35.5,36.233,34.542,34.907,105347,0
2008-09-12,34.855,36.948,34.532,36.144,106078,0
2008-09-15,35.74,36.833,34.666,34.727,74316,0
2008-09-16,34.522,38.509,32.704,38.48,163041,0
2008-09-17,38.068,38.068,35.139,35.847,160747,0
2008-09-18,36.367,37.173,35.033,36.789,181969,0
2008-09-19,38.679,41.643,38.635,39.96,175921,0
2008-09-22,40.29,40.973,37.623,38.554,63854,0
2008-09-23,38.974,38.974,37.462,37.47,43008,0
2008-09-24,37.595,38.222,36.44,36.44,29187,0
2008-09-25,37.122,38.231,36.125,37.478,74670,0
2008-09-26,37.18,38.257,36.948,38.113,62865,0
2008-09-29,37.515,37.817,35.024,35.786,109086,0
2008-09-30,35.99,36.87,35.651,36.556,104833,0
2008-10-01,36.206,36.725,35.041,35.759,96116,0
2008-10-02,35.561,35.561,32.741,33.618,68804,0
2008-10-03,34.217,35.158,31.728,31.737,67558,0
2008-10-06,31.369,32.141,28.951,30.473,109932,0
2008-10-07,31.031,32.058,28.922,29.29,118974,0
2008-10-08,28.845,30.088,27.051,27.178,114070,0
2008-10-09,27.562,28.895,25.163,25.269,112200,0
2008-10-10,24.428,26.865,23.083,26.058,93225,0
2008-10-13,26.684,30.357,25.332,30.016,97945,0
2008-10-14,30.644,30.663,27.287,28.872,61632,0
2008-10-15,28.501,28.905,25.529,25.808,54878,0
2008-10-16,25.906,27.991,23.53,27.419,103860,0
2008-10-17,26.489,29.112,25.841,27.105,66858,0
2008-10-20,26.346,27.662,26.237,27.383,72885,0
2008-10-21,27.043,28,26.558,27.23,33414,0
2008-10-22,26.577,26.577,23.746,23.996,89318,0
2008-10-23,24.193,24.795,20.154,20.897,151046,0
2008-10-24,19.691,20.603,18.82,19.223,108408,0
2008-10-27,19.035,19.672,17.306,17.54,105290,0
2008-10-28,17.789,17.989,14.995,16.491,199417,0
2008-10-29,16.669,16.669,15.799,15.91,216813,0
2008-10-30,16.383,16.769,16.231,16.607,216657,0
2008-10-31,16.59,16.697,16.231,16.581,173491,0
2008-11-03,16.581,17.146,16.581,17.002,292151,0
2008-11-04,17.243,20.432,17.146,19.94,233871,0
2008-11-05,19.886,20.126,19.07,19.553,151972,0
2008-11-06,19.455,20.738,19.258,20.324,167353,0
2008-11-07,20.513,20.782,19.304,19.75,72727,0
2008-11-10,20.136,20.979,19.806,20.782,175872,0
2008-11-11,20.558,22.26,20.282,21.283,148703,0
2008-11-12,20.959,21.722,19.644,19.933,144250,0
2008-11-13,20.075,21.929,19.616,21.757,96711,0
2008-11-14,21.39,21.471,19.759,20.37,92503,0
2008-11-17,20.253,20.844,19.94,20,129029,0
2008-11-18,20.009,20.352,18.579,18.998,145398,0
2008-11-19,18.82,19.17,18.139,18.452,109470,0
2008-11-20,18.237,19.007,16.913,17.306,143115,0
2008-11-21,17.628,18.211,16.491,17.989,133261,0
2008-11-24,18.157,19.501,17.431,18.891,187868,0
2008-11-25,19.134,20.549,18.721,19.923,116083,0
2008-11-26,19.357,21.418,19.357,20.825,97764,0
2008-11-28,20.649,21.462,20.094,21.373,48109,0
2008-12-01,20.708,20.708,18.057,18.114,90883,0
2008-12-02,18.273,19.438,17.656,19.223,66704,0
2008-12-03,18.614,19.17,18.077,18.194,177568,0
2008-12-04,17.719,18.811,17.494,17.998,133734,0
2008-12-05,17.71,19.007,17.341,18.945,55190,0
2008-12-08,19.241,20.728,19.241,19.788,104058,0
2008-12-09,19.474,20.766,19.152,19.788,92573,0
2008-12-10,20.988,24.421,19.75,24.293,282246,0
2008-12-11,23.872,27.534,22.843,25.377,270847,0
2008-12-12,25.089,26.64,24.64,26.22,147925,0
2008-12-15,26.371,27.279,24.382,25.269,90914,0
2008-12-16,25.609,27.857,25.367,27.733,74042,0
2008-12-17,25.538,27.815,25.538,27.634,73688,0
2008-12-18,27.787,27.787,24.65,25.089,135374,0
2008-12-19,25.691,25.976,25.046,25.107,135150,0
2008-12-22,25.2,25.314,23.818,24.921,103375,0
2008-12-23,24.981,25.575,23.514,25.001,48169,0
2008-12-24,24.948,25.191,24.114,25.001,30458,0
2008-12-26,24.193,24.678,24.141,24.517,58471,0
2008-12-29,25.143,25.484,23.72,24.078,94413,0
2008-12-30,24.232,24.84,23.864,24.767,108214,0
2008-12-31,24.981,26.129,24.212,25.995,113497,0
2009-01-02,26.64,26.847,25.216,25.512,81411,0
2009-01-05,25.476,25.484,24.498,24.981,107734,0
2009-01-06,25.082,25.082,23.945,24.517,61376,0
2009-01-07,24.222,24.222,22.878,23.146,60921,0
2009-01-08,22.852,23.746,22.393,23.737,97911,0
2009-01-09,23.666,24.562,23.378,23.539,114102,0
2009-01-12,23.558,23.954,22.385,22.385,67400,0
2009-01-13,22.36,23.514,22.26,23.013,55640,0
2009-01-14,22.662,22.843,21.66,22.35,59290,0
2009-01-15,22.34,24.158,21.965,24.024,122769,0
2009-01-16,24.148,25.395,23.765,25.163,103370,0
2009-01-20,24.767,25.097,24.607,24.616,128607,0
2009-01-21,24.854,25.78,23.737,25.665,84696,0
2009-01-22,25.089,25.089,23.13,23.19,67602,0
2009-01-23,23.03,24.544,22.753,23.649,53919,0
2009-01-26,23.479,25.064,23.479,24.328,49727,0
2009-01-27,24.328,25.124,23.945,25.124,60409,0
2009-01-28,25.082,25.35,24.678,25.019,54070,0
2009-01-29,24.824,24.902,22.601,22.843,48622,0
2009-01-30,22.501,22.727,21.336,21.39,47688,0
2009-02-02,21.248,21.82,20.825,21.579,45794,0
2009-02-03,21.678,22.457,21.255,21.947,61797,0
2009-02-04,22.017,23.064,21.722,22.017,70933,0
2009-02-05,21.947,22.93,21.722,22.905,55585,0
2009-02-06,22.949,23.809,22.627,23.683,77176,0
2009-02-09,23.522,25.665,23.522,25.422,149169,0
2009-02-10,27.06,27.912,25.386,26.201,192617,0
2009-02-11,26.201,27.302,25.789,26.952,102626,0
2009-02-12,26.479,28.815,26.479,28.529,72880,0
2009-02-13,28.719,30.295,27.875,28.97,85039,0
2009-02-17,28.644,29.604,28.485,28.97,115509,0
2009-02-18,29.005,29.713,28.942,29.48,136248,0
2009-02-19,29.525,30.214,28.144,28.682,97831,0
2009-02-20,27.797,28.144,24.258,25.216,196923,0
2009-02-23,25.492,25.976,23.972,24.805,129130,0
2009-02-24,25.251,27.383,24.203,27.279,195604,0
2009-02-25,27.161,27.355,26.103,26.523,99748,0
2009-02-26,26.856,27.483,26.183,26.479,99192,0
2009-02-27,26.201,27.598,25.717,26.818,79485,0
2009-03-02,26.648,26.942,26.065,26.558,198006,0
2009-03-03,26.909,28.243,26.389,27.035,169978,0
2009-03-04,27.403,29.613,27.178,28.825,207667,0
2009-03-05,28.664,29.29,26.648,26.791,134790,0
2009-03-06,26.972,28.098,25.888,26.757,149219,0
2009-03-09,26.577,27.355,26.085,26.674,93364,0
2009-03-10,27.239,29.257,26.757,28.961,117725,0
2009-03-11,29.021,30.33,28.44,28.602,91935,0
2009-03-12,28.405,31.881,28.118,31.468,110068,0
2009-03-13,31.708,31.907,28.862,29.14,113762,0
2009-03-16,29.48,30.054,27.983,28.181,107420,0
2009-03-17,28.252,29.81,27.733,29.551,80779,0
2009-03-18,29.515,30.447,28.815,29.847,97953,0
2009-03-19,30.313,30.394,29.408,29.651,60882,0
2009-03-20,29.946,30.063,28.261,28.278,108285,0
2009-03-23,29.085,30.663,28.762,30.654,97269,0
2009-03-24,30.607,30.902,29.641,29.847,66298,0
2009-03-25,29.98,31.917,29.498,31.011,100357,0
2009-03-26,31.584,33.421,31.207,32.543,123364,0
2009-03-27,32.205,32.561,31.254,31.648,91469,0
2009-03-30,31.127,31.244,29.355,30.482,78282,0
2009-03-31,30.806,32.946,30.723,31.632,78625,0
2009-04-01,31.458,33.366,30.993,33.169,77149,0
2009-04-02,33.977,36.476,33.261,35.336,108681,0
2009-04-03,35.336,35.552,33.457,35.176,80894,0
2009-04-06,34.98,35.078,33.805,34.952,70242,0
2009-04-07,34.415,34.98,32.363,32.488,82719,0
2009-04-08,32.812,35.444,32.812,35.374,102792,0
2009-04-09,36.173,37.399,35.651,36.422,119553,0
2009-04-13,36.351,36.78,33.592,34.237,147353,0
2009-04-14,33.841,33.939,32.105,32.849,121770,0
2009-04-15,32.733,34.298,32.733,34.039,63543,0
2009-04-16,34.254,34.398,33.018,34.047,77369,0
2009-04-17,34.039,34.469,32.919,33.897,55582,0
2009-04-20,32.973,32.973,31.352,32.105,76892,0
2009-04-21,31.89,34.039,31.833,34.039,75276,0
2009-04-22,33.484,35.204,33.242,33.797,86954,0
2009-04-23,34.03,34.039,32.095,32.775,80085,0
2009-04-24,33.366,33.386,31.137,31.359,132566,0
2009-04-27,31.081,31.881,28.466,31.156,144496,0
2009-04-28,30.778,32.291,30.491,31.156,92936,0
2009-04-29,31.343,33.401,31.189,32.946,59090,0
2009-04-30,33.315,33.967,31.765,32.237,60912,0
2009-05-01,32.588,33.779,31.592,33.535,96157,0
2009-05-04,33.734,35.769,33.734,35.087,139916,0
2009-05-05,35.265,37.325,34.862,36.716,173754,0
2009-05-06,35.83,36.476,31.942,32.488,325039,0
2009-05-07,31.522,31.728,27.41,30.892,383056,0
2009-05-08,31.433,33.242,31.254,33.126,141264,0
2009-05-11,32.597,32.606,31.396,32.392,115905,0
2009-05-12,32.677,33.356,31.861,33.232,70485,0
2009-05-13,32.453,32.946,30.833,30.876,73783,0
2009-05-14,30.912,32.649,30.456,31.799,74820,0
2009-05-15,31.988,32.095,30.313,31.495,85220,0
2009-05-18,31.783,32.91,31.262,32.417,116149,0
2009-05-19,32.058,32.488,31.27,32.023,129291,0
2009-05-20,32.353,33.939,31.227,33.099,109800,0
2009-05-21,32.606,33.493,32.205,32.919,116597,0
2009-05-22,33.008,33.224,31.477,31.612,61765,0
2009-05-26,31.237,33.448,30.464,33.09,98672,0
2009-05-27,32.982,33.448,31.7,31.925,105873,0
2009-05-28,32.265,34.012,32.265,33.188,121042,0
2009-05-29,33.448,36.206,32.105,35.196,177507,0
2009-06-01,35.983,36.716,35.212,36.458,138002,0
2009-06-02,36.065,38.958,36.016,37.997,140990,0
2009-06-03,37.942,38.384,36.967,37.846,106078,0
2009-06-04,37.942,39.825,37.407,39.729,124154,0
2009-06-05,40.084,40.245,37.73,37.798,106321,0
2009-06-08,37.452,37.798,33.957,34.907,187059,0
2009-06-09,35.132,37.72,35.016,36.958,150525,0
2009-06-10,37.362,37.798,35.294,36.985,109157,0
2009-06-11,37.265,37.798,36.637,37.039,91595,0
2009-06-12,36.87,37.54,35.517,37.03,75553,0
2009-06-15,36.466,36.476,34.962,35.294,206522,0
2009-06-16,35.589,35.679,33.947,34.2,90690,0
2009-06-17,34.315,35.561,33.573,34.914,83622,0
2009-06-18,34.764,35.839,34.64,35.312,82331,0
2009-06-19,35.839,35.998,34.398,34.46,83087,0
2009-06-22,34.325,34.325,32.329,32.812,155257,0
2009-06-23,33.206,33.986,32.767,32.881,79165,0
2009-06-24,33.261,34.486,32.767,33.69,35311,0
2009-06-25,33.206,34.057,33.045,33.814,58656,0
2009-06-26,33.734,34.576,33.544,34.522,238661,0
2009-06-29,34.469,34.522,33.484,33.719,46861,0
2009-06-30,33.841,34.271,33.206,33.206,67321,0
2009-07-01,33.725,35.22,32.946,33.994,58184,0
2009-07-02,33.618,33.618,32.031,32.291,73106,0
2009-07-06,32.195,32.9,31.799,32.417,45787,0
2009-07-07,32.534,32.606,31.737,31.756,101284,0
2009-07-08,31.673,32.741,30.723,31.315,82250,0
2009-07-09,31.673,32.049,31.164,31.468,81964,0
2009-07-10,31.386,31.691,30.949,31.584,32657,0
2009-07-13,31.773,32.291,30.741,32.22,66114,0
2009-07-14,31.851,32.597,31.681,32.049,51965,0
2009-07-15,32.353,32.881,31.352,31.89,104282,0
2009-07-16,31.817,32.363,31.415,32.121,40818,0
2009-07-17,32.212,32.516,31.308,32.149,43947,0
2009-07-20,32.409,32.552,30.464,30.778,124868,0
2009-07-21,30.884,31.433,30.51,30.806,78948,0
2009-07-22,30.75,30.859,30.322,30.778,52404,0
2009-07-23,30.671,31.315,30.41,30.663,92911,0
2009-07-24,30.276,31.011,30.214,30.859,58987,0
2009-07-27,30.902,33.018,30.902,31.925,95924,0
2009-07-28,31.871,32.783,31.673,32.453,118731,0
2009-07-29,32.353,32.552,31.708,31.899,37151,0
2009-07-30,32.57,32.695,31.925,32.284,29703,0
2009-07-31,32.319,32.453,31.807,31.935,38014,0
2009-08-03,32.353,32.353,31.54,31.792,135192,0
2009-08-04,33.457,35.105,32.91,34.684,280864,0
2009-08-05,35.033,35.795,34.191,35.642,97961,0
2009-08-06,35.688,36.725,33.93,35.921,96365,0
2009-08-07,36.223,36.977,35.874,35.939,55290,0
2009-08-10,35.454,37.066,35.22,35.83,68971,0
2009-08-11,35.472,36.708,34.62,35.113,53046,0
2009-08-12,35.321,36.215,35.204,35.265,62407,0
2009-08-13,35.632,35.83,34.119,34.306,61751,0
2009-08-14,34.424,34.862,32.625,33.994,86723,0
2009-08-17,33.16,33.914,31.64,32.113,67802,0
2009-08-18,32.185,32.246,31.308,31.592,80314,0
2009-08-19,31.289,31.556,31.156,31.352,78832,0
2009-08-20,31.377,31.728,31.173,31.691,68403,0
2009-08-21,32.195,34.03,31.7,33.232,90255,0
2009-08-24,33.401,33.652,32.704,33.544,44654,0
2009-08-25,33.814,34.306,33.493,33.977,95146,0
2009-08-26,33.986,34.406,33.805,34.371,54161,0
2009-08-27,34.333,34.406,33.841,34.406,25012,0
2009-08-28,34.838,34.838,33.994,34.094,36364,0
2009-08-31,33.921,34.039,33.196,33.878,54225,0
2009-09-01,33.921,35.463,32.973,34.147,82749,0
2009-09-02,34.155,35.123,33.457,34.719,123960,0
2009-09-03,34.711,35.463,34.432,35.444,41481,0
2009-09-04,35.472,35.614,34.522,35.454,50665,0
2009-09-08,35.839,35.998,35.22,35.463,30200,0
2009-09-09,35.688,36.879,35.132,36.816,51878,0
2009-09-10,36.851,38.095,36.725,37.798,50347,0
2009-09-11,38.035,38.113,35.41,35.679,65950,0
2009-09-14,35.607,36.458,35.535,35.778,42346,0
2009-09-15,35.83,36.386,35.016,35.786,57254,0
2009-09-16,36.074,36.51,35.5,35.966,42969,0
2009-09-17,36.016,36.529,35.759,35.864,91944,0
2009-09-18,36.097,36.51,35.614,35.802,132760,0
2009-09-21,35.607,35.884,35.517,35.822,137702,0
2009-09-22,36.18,36.18,35.382,35.382,46648,0
2009-09-23,35.696,35.696,34.711,34.971,80434,0
2009-09-24,35.007,35.321,34.333,34.944,55897,0
2009-09-25,34.952,35.041,34.381,34.838,57483,0
2009-09-28,34.907,35.123,34.593,35.007,49475,0
2009-09-29,35.258,35.607,34.333,34.415,64592,0
2009-09-30,34.611,35.123,33.601,34.388,78943,0
2009-10-01,34.353,34.432,33.681,33.744,108544,0
2009-10-02,33.592,34.415,33.151,33.878,64546,0
2009-10-05,33.957,35.158,33.626,33.957,56020,0
2009-10-06,34.441,34.999,34.002,34.889,64950,0
2009-10-07,35.123,35.607,34.838,35.059,30506,0
2009-10-08,35.401,35.41,34.039,34.094,158115,0
2009-10-09,34.127,34.495,34.047,34.1,101763,0
2009-10-12,34.522,34.593,33.376,33.752,63272,0
2009-10-13,33.814,34.254,33.242,34.047,117273,0
2009-10-14,34.271,35.99,34.164,35.822,91100,0
2009-10-15,35.74,36.682,35.607,36.483,83970,0
2009-10-16,36.458,36.699,36.18,36.351,95747,0
2009-10-19,36.663,37.315,36.458,37.049,34953,0
2009-10-20,37.21,37.21,35.472,36.196,106671,0
2009-10-21,36.223,36.699,35.508,35.642,83981,0
2009-10-22,35.327,36.341,35.033,35.966,52437,0
2009-10-23,36.25,36.548,35.374,35.864,51001,0
2009-10-26,36.074,36.074,34.532,34.764,59920,0
2009-10-27,34.764,35.598,34.611,35.258,60652,0
2009-10-28,35.258,35.258,33.69,34.137,79702,0
2009-10-29,34.333,34.542,33.986,34.281,34764,0
2009-10-30,34.155,34.182,32.246,32.946,85748,0
2009-11-02,32.964,33.126,32.041,32.291,95504,0
2009-11-03,32.291,33.356,32.041,33.232,57723,0
2009-11-04,33.232,33.466,32.425,32.749,92557,0
2009-11-05,32.695,33.592,32.695,33.143,82119,0
2009-11-06,32.91,33.346,32.695,32.99,113943,0
2009-11-09,33.151,33.394,32.973,33.126,98530,0
2009-11-10,32.871,33.332,32.443,32.543,44578,0
2009-11-11,32.973,33,32.783,32.871,25163,0
2009-11-12,32.919,32.937,31.988,32.095,46682,0
2009-11-13,32.353,32.552,31.602,31.979,35196,0
2009-11-16,31.907,32.409,30.922,31.057,136313,0
2009-11-17,31.021,31.324,30.699,31.227,54729,0
2009-11-18,31.324,31.359,30.723,31.173,34723,0
2009-11-19,30.912,31.197,30.598,30.912,41899,0
2009-11-20,30.816,31.792,30.563,31.691,65840,0
2009-11-23,31.935,32.58,31.45,32.3,66470,0
2009-11-24,32.417,32.57,31.861,32.48,75442,0
2009-11-25,32.657,32.657,32.291,32.31,38709,0
2009-11-27,31.602,32.086,31.442,31.756,24895,0
2009-11-30,31.756,31.756,30.456,31.442,92402,0
2009-12-01,31.565,32.497,31.486,31.96,111015,0
2009-12-02,32.076,32.749,31.861,32.714,73251,0
2009-12-03,32.919,33.286,32.443,32.488,74425,0
2009-12-04,32.91,33.324,32.525,32.561,65819,0
2009-12-07,32.714,33.484,32.695,33.215,52195,0
2009-12-08,33.376,33.592,31.575,31.807,141958,0
2009-12-09,32.667,32.749,29.28,30.267,355592,0
2009-12-10,30.071,30.132,29.337,29.452,124391,0
2009-12-11,29.443,29.651,28.519,28.88,94488,0
2009-12-14,29.121,29.855,28.674,29.839,82328,0
2009-12-15,29.829,30.189,29.586,29.963,81489,0
2009-12-16,30.025,30.607,28.395,28.97,251278,0
2009-12-17,28.586,28.762,27.161,27.269,165956,0
2009-12-18,27.393,27.768,27.22,27.427,127086,0
2009-12-21,27.554,28.118,27.475,27.589,73178,0
2009-12-22,27.562,27.839,27.562,27.634,64482,0
2009-12-23,27.723,27.857,27.455,27.653,56726,0
2009-12-24,27.768,28.118,27.705,27.941,21378,0
2009-12-28,27.941,28.056,27.607,27.866,47789,0
2009-12-29,28.064,28.225,27.768,27.848,51864,0
2009-12-30,27.797,28.288,27.797,28.288,82089,0
2009-12-31,28.415,28.567,28.198,28.243,80527,0
2010-01-04,28.674,29.28,28.674,28.988,65209,0
2010-01-05,29.094,29.183,28.736,28.782,77993,0
2010-01-06,28.895,29.183,28.79,28.825,77060,0
2010-01-07,28.886,29.355,28.674,29.148,83373,0
2010-01-08,29.048,29.443,29.048,29.408,45505,0
2010-01-11,29.498,29.534,29.104,29.112,56738,0
2010-01-12,29.03,29.247,28.423,28.753,89714,0
2010-01-13,28.762,29.576,28.316,29.498,84584,0
2010-01-14,29.551,29.731,29.28,29.489,102752,0
2010-01-15,29.613,29.613,28.225,28.351,111372,0
2010-01-19,28.635,28.815,28.137,28.216,115381,0
2010-01-20,28.064,28.082,27.607,27.679,65198,0
2010-01-21,27.797,27.895,27.051,27.051,94207,0
2010-01-22,27.105,27.178,25.841,25.951,137781,0
2010-01-25,26.075,26.441,25.888,26.065,83876,0
2010-01-26,26.065,26.183,25.089,25.133,115636,0
2010-01-27,25.097,26.327,24.824,26.04,141924,0
2010-01-28,26.003,26.211,25.143,25.976,84224,0
2010-01-29,25.976,26.595,25.976,26.164,101404,0
2010-02-01,26.346,27.239,26.346,27.017,148800,0
2010-02-02,27.051,27.051,26.113,26.289,78090,0
2010-02-03,27.113,28.019,26.99,27.383,152587,0
2010-02-04,27.287,27.662,26.337,26.972,102599,0
2010-02-05,26.982,26.99,26.46,26.577,108697,0
2010-02-08,26.657,26.703,26.137,26.229,60232,0
2010-02-09,26.415,27.035,25.985,26.085,55649,0
2010-02-10,26.085,26.137,25.323,25.923,78034,0
2010-02-11,25.772,26.308,25.772,26.289,47961,0
2010-02-12,25.985,25.985,25.097,25.681,124893,0
2010-02-16,25.742,26.712,25.742,26.648,61934,0
2010-02-17,26.8,26.99,26.614,26.81,47407,0
2010-02-18,26.712,27.269,26.712,27.269,36855,0
2010-02-19,27.269,27.329,26.567,26.657,61120,0
2010-02-22,26.865,26.952,26.04,26.085,60944,0
2010-02-23,26.075,26.201,25.565,25.816,42860,0
2010-02-24,25.888,26.085,25.742,25.897,27368,0
2010-02-25,25.502,25.985,25.305,25.967,34583,0
2010-02-26,25.941,26.03,25.538,25.799,48224,0
2010-03-01,25.906,26.381,25.816,26.263,51521,0
2010-03-02,26.245,26.684,26.22,26.479,86345,0
2010-03-03,26.595,27.41,26.587,26.999,77859,0
2010-03-04,28.922,29.525,28.549,29.165,258903,0
2010-03-05,29.2,29.498,28.674,29.452,104633,0
2010-03-08,29.327,29.489,29.155,29.266,62789,0
2010-03-09,29.183,29.559,29.078,29.121,58235,0
2010-03-10,29.155,29.489,29.03,29.489,61067,0
2010-03-11,29.372,29.462,29.165,29.408,99195,0
2010-03-12,29.559,29.559,29.112,29.337,1199153,0
2010-03-15,29.155,29.165,28.654,29.039,122449,0
2010-03-16,29.094,29.792,29.094,29.749,81847,0
2010-03-17,29.819,30.699,29.749,30.23,111347,0
2010-03-18,29.955,30.385,29.955,30.285,52823,0
2010-03-19,30.464,30.464,29.094,29.2,130793,0
2010-03-22,29.14,30.375,29.14,30.295,57474,0
2010-03-23,30.313,30.473,29.792,30.322,41468,0
2010-03-24,30.132,30.23,29.651,29.792,66303,0
2010-03-25,29.988,30.598,29.675,29.713,33391,0
2010-03-26,29.723,29.946,29.346,29.704,29880,0
2010-03-29,29.675,29.675,28.988,29.247,67999,0
2010-03-30,29.23,29.765,29.23,29.568,57593,0
2010-03-31,29.389,29.641,29.078,29.14,52364,0
2010-04-01,29.192,29.782,29.192,29.749,36509,0
2010-04-05,29.782,30.222,29.559,30.169,60713,0
2010-04-06,29.829,30.404,29.749,30.034,41794,0
2010-04-07,29.839,30.115,29.723,30.115,38316,0
2010-04-08,29.937,30.464,29.704,30.322,50023,0
2010-04-09,30.24,30.51,30.016,30.205,36226,0
2010-04-12,30.304,30.598,30.25,30.447,53547,0
2010-04-13,30.366,30.581,30.007,30.528,28136,0
2010-04-14,30.671,30.957,30.491,30.902,62026,0
2010-04-15,31.09,31.299,30.949,31.072,49556,0
2010-04-16,31.09,31.137,30.464,30.859,55305,0
2010-04-19,30.654,31.227,30.394,30.797,56583,0
2010-04-20,30.993,31.156,30.76,31.137,23337,0
2010-04-21,31.118,31.513,31.039,31.504,37099,0
2010-04-22,31.137,31.424,30.537,31.406,33552,0
2010-04-23,31.27,31.343,30.965,31.072,21456,0
2010-04-26,31.146,32.015,31.146,31.7,30747,0
2010-04-27,31.64,32.023,30.456,30.528,34998,0
2010-04-28,30.654,31.237,30.518,30.965,45561,0
2010-04-29,31.189,32.023,31.189,32.015,42647,0
2010-04-30,31.54,32.337,30.079,30.079,61155,0
2010-05-03,30.179,31.334,30.054,31.066,38729,0
2010-05-04,30.456,30.607,29.389,29.782,113341,0
2010-05-05,30.169,30.816,27.991,28.913,125234,0
2010-05-06,28.853,29.257,26.917,28.324,59500,0
2010-05-07,28.225,29.121,27.195,27.598,37105,0
2010-05-10,28.691,29.919,28.691,29.919,84946,0
2010-05-11,29.433,29.865,28.798,29.337,65503,0
2010-05-12,29.364,30.23,29.039,29.955,34573,0
2010-05-13,29.782,30.267,29.613,29.81,31643,0
2010-05-14,29.471,29.865,28.682,29.29,43605,0
2010-05-17,29.543,30.115,28.772,29.337,30857,0
2010-05-18,29.723,29.963,28.225,28.415,39075,0
2010-05-19,28.942,29.094,27.67,27.912,43041,0
2010-05-20,27.544,28.056,26.498,27.017,90573,0
2010-05-21,26.765,27.269,26.748,27.105,78875,0
2010-05-24,27.096,27.302,26.137,26.498,70232,0
2010-05-25,26.012,26.012,25.323,25.816,55516,0
2010-05-26,25.878,26.632,25.565,25.789,63936,0
2010-05-27,26.346,26.917,25.995,26.9,27068,0
2010-05-28,26.909,27.096,25.923,26.327,48372,0
2010-06-01,26.075,26.516,25.358,25.377,26025,0
2010-06-02,25.413,26.147,25.305,25.831,57638,0
2010-06-03,25.808,26.254,25.305,25.841,67904,0
2010-06-04,25.082,26.049,24.84,24.948,96191,0
2010-06-07,25.241,25.52,24.767,24.785,48357,0
2010-06-08,24.795,25.124,24.607,24.921,46917,0
2010-06-09,25.2,25.967,24.723,25.001,74459,0
2010-06-10,25.43,25.933,24.824,25.208,111037,0
2010-06-11,24.902,25.923,24.902,25.413,35503,0
2010-06-14,25.583,25.897,25.341,25.413,31131,0
2010-06-15,25.278,26.587,25.278,26.531,33487,0
2010-06-16,26.245,26.489,26.021,26.065,40490,0
2010-06-17,26.156,26.164,25.089,25.413,63013,0
2010-06-18,25.439,25.726,24.921,25.124,97403,0
2010-06-21,25.502,25.995,24.902,24.948,45545,0
2010-06-22,25.082,25.341,24.668,24.697,96154,0
2010-06-23,24.598,24.815,24.411,24.536,49338,0
2010-06-24,24.444,25.056,24.444,24.536,48112,0
2010-06-25,24.571,25.636,24.462,25.626,633299,0
2010-06-28,25.448,25.52,24.795,25.019,52016,0
2010-06-29,24.658,24.824,24.193,24.527,147514,0
2010-06-30,24.59,25.124,24.453,24.489,64244,0
2010-07-01,24.444,24.832,24.276,24.48,126711,0
2010-07-02,24.705,25.029,24.293,24.625,52273,0
2010-07-06,24.893,25.01,23.728,23.774,47174,0
2010-07-07,23.818,24.462,23.522,24.444,170783,0
2010-07-08,24.616,24.957,24.124,24.921,30228,0
2010-07-09,24.957,24.957,24.318,24.884,73478,0
2010-07-12,24.84,25.599,24.421,25.377,110591,0
2010-07-13,25.789,27.501,25.599,27.287,124003,0
2010-07-14,27.06,27.508,26.8,27.249,61157,0
2010-07-15,27.403,28.163,26.567,28.046,89408,0
2010-07-16,27.797,27.815,26.72,26.818,111634,0
2010-07-19,26.818,26.917,26.381,26.791,43272,0
2010-07-20,26.479,28.137,26.129,27.931,87683,0
2010-07-21,28.207,29.104,28.118,28.51,111384,0
2010-07-22,28.798,30.115,28.798,29.559,125208,0
2010-07-23,29.364,30.545,29.165,30.473,49748,0
2010-07-26,30.573,31.021,30.179,30.816,55716,0
2010-07-27,30.983,31.352,30.699,30.902,51843,0
2010-07-28,30.75,30.983,29.855,30.007,64280,0
2010-07-29,30.322,30.437,29.568,29.731,30867,0
2010-07-30,29.28,30.394,28.913,29.433,92649,0
2010-08-02,29.988,30.285,29.426,29.792,68201,0
2010-08-03,29.731,30.179,29.389,29.568,58011,0
2010-08-04,31.289,32.849,31.262,32.31,162626,0
2010-08-05,31.881,32.319,30.912,31.27,118243,0
2010-08-06,30.957,31.433,30.33,30.949,64756,0
2010-08-09,31.334,31.334,30.115,30.25,77639,0
2010-08-10,30.016,30.016,28.845,29.372,70035,0
2010-08-11,28.951,29.337,28.108,28.316,55274,0
2010-08-12,27.787,28.029,27.035,27.355,64729,0
2010-08-13,27.195,27.805,26.942,26.99,84094,0
2010-08-16,26.933,27.777,26.827,27.653,77114,0
2010-08-17,27.815,27.875,27.132,27.186,55315,0
2010-08-18,27.239,27.475,26.882,27.105,109256,0
2010-08-19,27.088,27.096,26.489,26.827,117268,0
2010-08-20,26.64,26.952,25.96,26.237,56935,0
2010-08-23,26.666,28.951,26.272,26.317,141840,0
2010-08-24,25.976,26.632,25.439,25.799,82336,0
2010-08-25,25.626,25.976,25.089,25.906,35160,0
2010-08-26,25.861,26.094,25.124,25.171,46703,0
2010-08-27,25.492,26.201,25.223,26.003,43968,0
2010-08-30,25.96,26.164,25.305,25.439,85191,0
2010-08-31,25.467,25.951,25.251,25.422,68687,0
2010-09-01,25.752,26.191,25.529,25.816,104767,0
2010-09-02,25.878,26.137,25.52,26.065,61402,0
2010-09-03,26.406,26.775,26.254,26.72,32038,0
2010-09-07,26.837,26.837,25.707,25.861,73029,0
2010-09-08,26.003,26.103,25.699,25.869,31038,0
2010-09-09,26.237,26.237,25.599,25.726,52506,0
2010-09-10,25.762,25.933,25.259,25.538,39864,0
2010-09-13,25.78,26.415,25.699,26.299,45694,0
2010-09-14,26.156,26.211,25.538,25.591,26626,0
2010-09-15,25.512,25.941,25.191,25.799,32240,0
2010-09-16,25.681,26.183,25.674,25.995,49355,0
2010-09-17,26.317,26.549,25.772,26.299,49518,0
2010-09-20,26.433,27.186,26.191,27.132,59742,0
2010-09-21,27.132,27.589,26.856,27.287,98811,0
2010-09-22,27.113,27.662,27.113,27.346,36653,0
2010-09-23,27.142,27.302,26.075,26.147,41165,0
2010-09-24,26.577,27.966,26.317,27.815,54827,0
2010-09-27,27.733,27.983,27.23,27.41,68838,0
2010-09-28,27.525,27.902,26.892,27.714,44263,0
2010-09-29,27.554,28.038,27.41,27.562,53564,0
2010-09-30,27.687,28.029,27.122,27.875,46640,0
2010-10-01,28.091,28.091,27.105,27.437,39316,0
2010-10-04,27.239,27.279,26.122,26.229,49071,0
2010-10-05,26.558,27.544,26.164,27.338,36814,0
2010-10-06,27.364,27.653,26.791,26.933,46911,0
2010-10-07,27.113,27.113,26.094,26.587,65661,0
2010-10-08,26.516,27.419,26.516,27.239,23092,0
2010-10-11,27.122,27.446,26.952,27.035,14895,0
2010-10-12,26.892,27.427,26.827,27.355,15349,0
2010-10-13,27.562,27.607,27.025,27.374,42614,0
2010-10-14,27.302,27.518,27.06,27.41,28332,0
2010-10-15,27.797,27.956,26.99,27.329,53758,0
2010-10-18,27.437,28.261,27.355,28.225,26341,0
2010-10-19,28.108,28.709,27.259,27.455,48691,0
2010-10-20,27.67,28.492,27.634,28.01,46690,0
2010-10-21,28.207,29.416,28.118,29.192,70283,0
2010-10-22,29.408,29.773,29.346,29.659,31636,0
2010-10-25,29.9,30.404,29.452,29.576,32144,0
2010-10-26,29.443,29.576,29.048,29.238,28204,0
2010-10-27,28.961,29.104,27.589,27.973,43228,0
2010-10-28,28.108,28.153,26.917,27.653,43024,0
2010-10-29,27.554,27.902,27.22,27.644,29896,0
2010-11-01,27.777,28.191,27.518,28.019,43010,0
2010-11-02,28.351,28.798,28.064,28.602,35757,0
2010-11-03,28.593,28.664,27.949,28.501,30031,0
2010-11-04,29.015,29.713,28.853,29.576,31582,0
2010-11-05,29.675,30.189,29.408,29.782,46681,0
2010-11-08,29.568,30.394,29.551,30.16,35333,0
2010-11-09,30.016,30.214,29.317,29.765,38176,0
2010-11-10,29.723,30.707,29.29,30.671,43833,0
2010-11-11,30.304,30.304,29.773,29.839,36135,0
2010-11-12,29.506,30.071,29.489,29.919,38825,0
2010-11-15,30.054,30.501,29.543,30.054,23855,0
2010-11-16,29.741,30.025,29.426,29.9,38949,0
2010-11-17,29.882,30.456,29.543,29.882,39680,0
2010-11-18,30.473,30.949,30.322,30.663,28461,0
2010-11-19,30.699,30.859,30.24,30.51,34018,0
2010-11-22,30.222,30.625,30.044,30.537,35471,0
2010-11-23,30.107,30.348,29.756,30.196,17750,0
2010-11-24,30.501,31.183,30.456,31.1,20758,0
2010-11-26,31.003,31.308,30.841,31.072,5816,0
2010-11-29,30.85,32.158,30.663,31.575,82341,0
2010-11-30,31.164,31.89,30.931,31.513,124977,0
2010-12-01,31.673,32.48,31.486,32.401,73163,0
2010-12-02,32.319,33.725,32.246,33.324,65469,0
2010-12-03,33.062,33.356,32.695,33.116,77104,0
2010-12-06,32.649,32.839,31.951,32.597,63025,0
2010-12-07,32.871,33.035,32.363,32.685,139941,0
2010-12-08,30.295,30.975,27.23,29.337,491385,0
2010-12-09,28.922,29.015,28.127,28.682,191090,0
2010-12-10,28.635,29.426,28.306,29.364,85541,0
2010-12-13,29.346,29.364,28.423,28.501,110994,0
2010-12-14,28.635,28.745,28.351,28.619,91595,0
2010-12-15,28.44,28.961,28.27,28.845,136106,0
2010-12-16,28.886,28.996,28.558,28.619,105729,0
2010-12-17,28.351,28.736,28.108,28.664,180145,0
2010-12-20,28.664,28.988,28.602,28.806,56824,0
2010-12-21,29.021,29.094,28.736,28.932,47222,0
2010-12-22,29.543,29.543,28.762,29.048,77571,0
2010-12-23,29.104,29.21,28.654,28.798,46120,0
2010-12-27,28.845,28.922,28.529,28.762,48695,0
2010-12-28,28.691,29.048,28.529,28.895,52512,0
2010-12-29,28.905,29.299,28.682,29.2,55286,0
2010-12-30,28.98,29.801,28.98,29.723,21194,0
2010-12-31,29.882,29.929,29.452,29.452,54746,0
2011-01-03,29.534,31.109,29.534,30.902,148974,0
2011-01-04,31.066,31.244,30.385,31.197,96122,0
2011-01-05,31.244,31.851,31.081,31.826,122245,0
2011-01-06,31.89,32.506,31.369,32.453,133166,0
2011-01-07,32.633,32.633,32.095,32.417,193870,0
2011-01-10,32.291,32.695,32.284,32.48,109783,0
2011-01-11,32.64,33.448,32.488,33.346,110576,0
2011-01-12,33.709,34.289,33.52,34.127,106159,0
2011-01-13,34.065,34.424,33.907,34.065,296567,0
2011-01-14,33.977,34.666,33.662,34.406,105380,0
2011-01-18,34.209,35.007,34.182,34.99,81150,0
2011-01-19,35.139,35.139,34.46,34.522,78544,0
2011-01-20,34.306,34.514,33.788,34.2,65713,0
2011-01-21,34.371,34.675,34.254,34.551,58967,0
2011-01-24,34.254,34.944,34.254,34.889,207051,0
2011-01-25,34.838,34.838,33.734,34.281,96394,0
2011-01-26,34.371,34.944,34.289,34.603,52982,0
2011-01-27,34.424,34.611,34.164,34.558,79608,0
2011-01-28,34.477,34.576,33.634,33.769,66952,0
2011-01-31,33.823,34.477,33.823,33.957,68372,0
2011-02-01,34.237,35.561,34.021,34.774,47111,0
2011-02-02,34.514,34.828,32.955,33.769,109476,0
2011-02-03,33.887,34.838,33.841,34.398,60599,0
2011-02-04,34.306,34.333,34.002,34.164,46774,0
2011-02-07,34.164,34.692,33.947,34.63,34283,0
2011-02-08,34.477,35.024,34.441,34.98,37822,0
2011-02-09,34.838,35.491,34.838,35.391,57221,0
2011-02-10,35.132,35.874,35.132,35.454,69237,0
2011-02-11,35.336,35.847,35.336,35.795,88206,0
2011-02-14,35.623,35.759,35.22,35.58,20875,0
2011-02-15,35.312,35.632,34.774,34.88,61149,0
2011-02-16,35.049,36.618,34.828,35.391,145041,0
2011-02-18,35.382,36.332,35.284,35.517,18015,0
2011-02-22,35.078,35.58,34.217,34.603,88419,0
2011-02-23,34.558,34.848,32.929,32.964,139955,0
2011-02-24,33.026,33.7,32.552,33.573,57036,0
2011-02-25,33.356,34.155,33.188,34.047,69690,0
2011-02-28,33.544,34.065,33.151,33.493,93011,0
2011-03-01,33.511,33.831,32.31,32.82,247046,0
2011-03-02,32.802,32.937,31.979,32.471,44757,0
2011-03-03,32.881,33.277,32.783,32.881,89038,0
2011-03-04,32.812,33.474,32.516,32.767,71158,0
2011-03-07,32.9,32.919,31.799,32.392,24614,0
2011-03-08,32.453,33.805,32.291,33.448,62634,0
2011-03-09,33.493,33.493,33.151,33.224,24800,0
2011-03-10,32.516,33.179,32.353,32.625,47670,0
2011-03-11,32.471,33,31.386,32.463,31884,0
2011-03-14,32.068,32.633,31.979,32.383,14767,0
2011-03-15,31.799,32.158,31.359,31.979,20862,0
2011-03-16,31.817,31.942,30.76,31.334,76538,0
2011-03-17,31.799,32.015,31.183,31.513,78541,0
2011-03-18,31.969,31.969,31.237,31.54,82606,0
2011-03-21,31.842,32.667,31.737,32.516,81895,0
2011-03-22,32.246,33.232,32.246,33.126,186397,0
2011-03-23,32.946,33.484,32.633,33.261,65612,0
2011-03-24,33.394,33.897,33.143,33.618,25957,0
2011-03-25,33.914,34.791,33.734,34.45,37225,0
2011-03-28,34.611,34.862,34.542,34.764,29294,0
2011-03-29,34.675,35.204,34.603,34.871,33820,0
2011-03-30,35.158,35.713,34.934,35.427,98563,0
2011-03-31,35.419,35.561,35.186,35.327,38701,0
2011-04-01,35.58,35.66,35.016,35.23,43669,0
2011-04-04,35.196,35.419,34.952,35.345,50515,0
2011-04-05,35.158,36.564,35.148,35.66,85486,0
2011-04-06,35.607,35.893,35.5,35.632,13578,0
2011-04-07,35.598,35.598,34.576,34.611,38194,0
2011-04-08,34.8,34.8,33.725,33.957,13323,0
2011-04-11,33.93,33.947,33.315,33.814,70034,0
2011-04-12,33.401,33.93,33.116,33.133,40729,0
2011-04-13,33.474,33.805,32.793,33.045,21537,0
2011-04-14,32.516,33.466,32.516,33.277,49068,0
2011-04-15,33.196,33.671,32.973,33.386,58486,0
2011-04-18,32.714,33.018,32.337,32.516,23370,0
2011-04-19,32.704,33.503,32.695,32.812,26419,0
2011-04-20,33.474,33.709,32.284,33.018,71660,0
2011-04-21,32.812,33.366,32.704,33.346,52513,0
2011-04-25,32.955,34.999,32.677,34.62,225920,0
2011-04-26,34.924,35.123,34.325,34.735,23611,0
2011-04-27,34.764,35.472,34.514,35.139,52850,0
2011-04-28,35.168,36.082,34.971,35.041,67903,0
2011-04-29,35.212,35.642,35.212,35.401,22143,0
2011-05-02,35.679,35.696,34.818,35.087,59582,0
2011-05-03,34.907,35.158,34.658,35.105,42439,0
2011-05-04,36.278,36.278,33.76,33.76,93310,0
2011-05-05,34.486,34.486,31.96,32.113,69524,0
2011-05-06,33.116,33.116,31.833,32.185,34933,0
2011-05-09,32.015,32.363,31.396,31.612,33614,0
2011-05-10,31.861,32.167,31.548,32.149,70211,0
2011-05-11,31.951,31.951,31.173,31.532,65465,0
2011-05-12,31.244,31.681,30.731,31.622,54909,0
2011-05-13,32.113,32.113,30.016,30.222,85279,0
2011-05-16,29.963,30.537,29.792,30.016,23374,0
2011-05-17,30.276,30.473,29.891,30.115,27490,0
2011-05-18,30.304,30.731,30.141,30.723,15093,0
2011-05-19,30.833,30.975,30.007,30.404,23775,0
2011-05-20,30.222,30.427,29.891,29.971,35856,0
2011-05-23,29.515,30.404,29.515,30.205,29145,0
2011-05-24,30.419,30.419,29.471,29.471,28174,0
2011-05-25,29.534,30.437,29.462,30.41,26780,0
2011-05-26,30.404,30.816,29.971,30.607,34942,0
2011-05-27,30.699,31.156,30.545,30.912,24084,0
2011-05-31,31.237,32.031,30.607,30.769,132017,0
2011-06-01,30.892,31.217,29.21,29.379,60530,0
2011-06-02,29.515,29.847,29.308,29.756,23841,0
2011-06-03,29.28,30.357,29.28,29.559,44750,0
2011-06-06,29.426,29.641,28.942,29.266,39643,0
2011-06-07,29.389,29.684,28.951,28.951,30443,0
2011-06-08,28.815,29.094,28.674,28.806,50994,0
2011-06-09,28.815,29.112,28.798,28.886,18208,0
2011-06-10,28.825,30.025,28.825,29.094,38354,0
2011-06-13,28.728,29.568,28.682,29.257,40053,0
2011-06-14,29.506,30.214,29.175,29.955,56684,0
2011-06-15,29.515,29.586,28.88,29.506,40180,0
2011-06-16,29.632,30.366,29.337,29.865,19490,0
2011-06-17,30.088,30.304,29.659,30.044,55699,0
2011-06-20,29.855,30.394,29.731,30.107,22372,0
2011-06-21,30.464,30.464,29.525,29.855,118319,0
2011-06-22,29.765,30.16,29.765,29.855,39550,0
2011-06-23,29.489,30.51,29.471,30.132,20526,0
2011-06-24,30.16,30.769,30.132,30.741,75113,0
2011-06-27,31.315,31.648,31.207,31.458,37214,0
2011-06-28,31.504,31.54,30.833,31.458,31121,0
2011-06-29,31.458,31.548,31.183,31.495,79680,0
2011-06-30,31.522,32.812,31.522,32.695,22467,0
2011-07-01,32.695,33.466,32.695,33.315,34293,0
2011-07-05,33.457,33.457,33.045,33.242,88676,0
2011-07-06,33.179,33.592,33.179,33.421,31275,0
2011-07-07,33.709,34.127,33.438,34.084,21050,0
2011-07-08,34.012,34.45,33.947,34.315,38780,0
2011-07-11,33.967,34.182,33.652,34.057,30177,0
2011-07-12,33.573,34.353,33.573,34.2,24043,0
2011-07-13,34.245,34.999,34.11,34.649,28051,0
2011-07-14,34.576,34.914,34.262,34.353,21429,0
2011-07-15,34.424,35.382,34.424,35.321,29133,0
2011-07-18,35.033,35.186,34.711,34.774,26233,0
2011-07-19,35.024,36.269,35.024,36.154,23513,0
2011-07-20,36.007,36.026,35.623,35.74,29630,0
2011-07-21,35.623,36.223,35.463,36.046,45072,0
2011-07-22,36.046,37.298,35.786,36.682,94868,0
2011-07-25,36.315,36.995,36.173,36.574,38380,0
2011-07-26,36.51,36.564,35.812,36.259,43455,0
2011-07-27,35.998,35.998,35.024,35.481,52916,0
2011-07-28,35.481,35.481,34.584,34.675,23834,0
2011-07-29,34.504,34.871,34.1,34.522,61846,0
2011-08-01,35.139,35.176,34.343,34.809,32998,0
2011-08-02,34.532,35.238,34.353,34.567,54403,0
2011-08-03,27.956,34.567,27.857,33.268,78578,0
2011-08-04,32.767,33.261,31.415,31.925,49230,0
2011-08-05,32.175,33.151,30.993,31.109,42828,0
2011-08-08,30.222,30.644,28.728,28.728,78831,0
2011-08-09,30.644,30.644,27.966,30.348,109426,0
2011-08-10,29.462,30.715,28.682,28.97,43303,0
2011-08-11,29.23,30.447,29.23,30.054,100802,0
2011-08-12,30.034,30.806,29.641,30.456,68899,0
2011-08-15,31.343,31.343,30.607,30.876,27172,0
2011-08-16,30.699,31.156,30.348,30.892,30319,0
2011-08-17,30.965,31.433,30.769,31.352,28762,0
2011-08-18,30.663,30.663,29.372,29.741,76916,0
2011-08-19,31.066,31.066,29.2,29.613,45047,0
2011-08-22,29.559,30.554,29.355,29.632,42732,0
2011-08-23,29.659,30.75,29.641,30.007,124444,0
2011-08-24,30.132,32.131,29.98,31.917,80697,0
2011-08-25,32.274,32.274,30.902,31.575,42945,0
2011-08-26,31.468,32.723,31.262,32.095,30919,0
2011-08-29,31.799,34.469,31.799,34.325,67412,0
2011-08-30,33.897,34.281,33.16,34.11,28274,0
2011-08-31,33.887,34.522,33.169,33.52,41108,0
2011-09-01,33.528,34.119,32.373,32.758,33988,0
2011-09-02,32.625,32.749,31.207,31.352,50563,0
2011-09-06,30.456,30.884,29.452,30.063,85585,0
2011-09-07,30.671,31.308,30.419,31.289,64749,0
2011-09-08,30.663,31.197,30.366,30.76,33621,0
2011-09-09,30.357,30.715,29.48,29.723,38257,0
2011-09-12,29.337,30.179,29.337,29.801,42274,0
2011-09-13,29.98,30.75,29.963,30.545,18681,0
2011-09-14,30.868,31.756,30.25,31.217,28335,0
2011-09-15,30.731,31.737,30.385,31.673,30267,0
2011-09-16,30.76,31.89,30.76,31.262,47975,0
2011-09-19,29.498,30.949,29.498,30.385,24359,0
2011-09-20,30.573,30.731,29.21,29.238,71266,0
2011-09-21,29.14,29.364,28.539,28.611,98790,0
2011-09-22,27.751,28.415,27.239,27.483,86428,0
2011-09-23,27.483,28.153,27.122,27.544,70822,0
2011-09-26,27.733,28.378,27.23,28.324,47600,0
2011-09-27,29.015,29.792,28.386,28.872,71785,0
2011-09-28,28.719,28.798,27.805,27.956,46255,0
2011-09-29,28.635,29.058,27.714,28.432,35794,0
2011-09-30,27.912,28.674,27.475,27.742,68767,0
2011-10-03,27.501,27.875,25.617,25.656,61622,0
2011-10-04,25.52,27.607,25.43,27.455,75365,0
2011-10-05,27.617,28.459,26.892,27.912,29441,0
2011-10-06,27.797,28.674,27.797,28.492,31192,0
2011-10-07,28.815,28.825,26.865,26.924,23613,0
2011-10-10,26.942,28.216,26.942,27.966,73008,0
2011-10-11,27.723,29.192,27.714,29.121,49311,0
2011-10-12,29.389,30.267,29.337,29.641,56773,0
2011-10-13,29.576,29.576,28.745,29.21,27334,0
2011-10-14,29.471,30.366,29.28,30.107,31123,0
2011-10-17,29.9,29.963,28.233,28.51,43711,0
2011-10-18,28.378,29.937,28.261,29.613,33477,0
2011-10-19,29.704,30.169,28.529,28.602,27490,0
2011-10-20,28.895,28.895,27.554,28.36,30298,0
2011-10-21,28.682,29.21,28.519,29.094,28245,0
2011-10-24,29.273,30.419,29.192,30.141,27980,0
2011-10-25,30.044,30.573,28.324,28.476,54797,0
2011-10-26,28.98,29.632,28.243,29.29,47325,0
2011-10-27,29.891,32.015,29.568,31.691,65832,0
2011-10-28,31.54,32.068,31.156,31.207,31569,0
2011-10-31,30.563,30.787,29.988,30.107,33373,0
2011-11-01,28.932,29.741,28.278,28.432,36268,0
2011-11-02,29.364,29.765,28.745,29.586,34039,0
2011-11-03,29.543,31.072,29.085,31.049,29661,0
2011-11-04,30.518,30.518,29.801,30.375,23148,0
2011-11-07,30.034,30.295,29.238,30.196,11080,0
2011-11-08,30.464,30.464,29.273,29.506,47149,0
2011-11-09,23.247,28.44,23.073,27.203,189040,0
2011-11-10,27.329,29.651,25.377,27.617,118139,0
2011-11-11,27.475,27.866,27.017,27.589,40940,0
2011-11-14,27.455,27.589,26.874,27.203,45400,0
2011-11-15,26.952,27.931,26.748,27.831,42333,0
2011-11-16,27.383,28.098,27.329,27.465,32605,0
2011-11-17,27.427,27.607,27.105,27.287,33016,0
2011-11-18,27.346,27.598,27.008,27.491,45966,0
2011-11-21,26.942,27.22,26.317,26.865,100992,0
2011-11-22,27.06,27.355,26.47,26.882,50491,0
2011-11-23,26.892,26.9,25.906,25.976,60258,0
2011-11-25,25.816,25.976,24.815,24.902,38640,0
2011-11-28,25.626,26.433,25.305,25.851,89554,0
2011-11-29,25.906,26.065,25.422,25.557,48322,0
2011-11-30,26.147,27.203,25.816,27.161,94081,0
2011-12-01,27.017,28.191,26.909,27.723,41381,0
2011-12-02,28.191,28.191,27.41,27.475,37172,0
2011-12-05,27.931,28.144,27.374,27.902,34148,0
2011-12-06,27.733,28.108,27.508,27.607,41124,0
2011-12-07,27.983,32.667,27.973,32.488,168229,0
2011-12-08,31.575,31.681,29.165,29.257,98442,0
2011-12-09,29.308,31.513,29.308,31.189,59876,0
2011-12-12,30.581,30.715,29.955,30.179,44196,0
2011-12-13,30.554,30.554,28.895,29.155,33323,0
2011-12-14,28.782,29.015,27.805,27.931,50833,0
2011-12-15,28.476,28.476,27.475,27.742,30971,0
2011-12-16,28.019,28.815,27.895,28.029,88315,0
2011-12-19,28.395,28.602,27.152,27.295,41212,0
2011-12-20,27.973,28.709,27.839,28.602,43677,0
2011-12-21,28.386,28.753,27.534,28.745,39894,0
2011-12-22,28.753,29.2,28.539,29.021,13571,0
2011-12-23,28.98,28.988,28.459,28.691,31638,0
2011-12-27,28.586,28.996,28.386,28.762,19259,0
2011-12-28,28.395,28.772,27.562,27.679,65485,0
2011-12-29,27.723,28.216,27.679,28.074,31352,0
2011-12-30,28.074,28.529,27.983,28.019,26269,0
2012-01-03,28.619,29.085,28.44,28.913,31109,0
2012-01-04,28.611,28.753,28.144,28.567,33037,0
2012-01-05,27.475,28.549,27.475,28.466,16611,0
2012-01-06,28.519,28.519,27.956,28.074,22034,0
2012-01-09,28.172,28.7,27.875,28.316,55434,0
2012-01-10,28.415,29.175,28.415,29.058,32903,0
2012-01-11,28.567,29.515,28.316,29.398,40657,0
2012-01-12,29.104,29.937,28.88,29.829,26937,0
2012-01-13,29.355,29.756,28.932,29.379,22626,0
2012-01-17,29.257,29.595,28.432,28.492,49251,0
2012-01-18,28.476,28.886,28.386,28.845,29573,0
2012-01-19,29.015,29.247,28.674,29.14,19550,0
2012-01-20,28.745,29.694,28.736,29.559,42989,0
2012-01-23,29.704,29.971,29.559,29.919,19116,0
2012-01-24,29.773,30.375,29.773,30.357,36177,0
2012-01-25,30.214,30.681,30.214,30.528,20096,0
2012-01-26,30.573,30.699,30.196,30.663,22642,0
2012-01-27,30.394,31.164,30.348,31.146,25547,0
2012-01-30,30.404,31.109,29.81,30.993,35504,0
2012-01-31,31.156,31.189,30.859,31.057,42623,0
2012-02-01,31.021,31.871,30.787,31.773,51006,0
2012-02-02,31.917,32.205,31.708,32.185,44679,0
2012-02-03,32.606,33.339,32.435,33.286,43541,0
2012-02-06,33.261,33.878,33.261,33.681,46561,0
2012-02-07,33.618,34.495,33.554,34.371,84132,0
2012-02-08,29.462,32.383,28.36,30.671,334825,0
2012-02-09,30.922,30.922,30.24,30.635,97342,0
2012-02-10,30.222,30.59,29.819,30.169,89776,0
2012-02-13,30.625,30.868,30.132,30.437,35953,0
2012-02-14,30.107,30.322,29.81,30.179,51632,0
2012-02-15,30.063,30.385,29.839,29.997,32791,0
2012-02-16,30.063,30.707,30.063,30.663,24346,0
2012-02-17,30.69,31.011,30.598,30.85,22462,0
2012-02-21,30.654,31.118,30.635,30.876,42304,0
2012-02-22,30.715,30.868,30.437,30.528,19437,0
2012-02-23,30.456,30.707,30.24,30.699,55995,0
2012-02-24,30.644,30.993,30.366,30.816,67393,0
2012-02-27,30.456,30.654,30.276,30.437,23027,0
2012-02-28,30.357,30.491,29.462,29.651,192977,0
2012-02-29,29.829,29.829,29.23,29.372,106086,0
2012-03-01,29.782,29.839,29.068,29.346,58871,0
2012-03-02,29.29,29.773,29.273,29.559,75639,0
2012-03-05,29.398,29.704,29.078,29.559,21935,0
2012-03-06,29.389,29.543,28.905,29.021,39732,0
2012-03-07,29.23,29.266,28.79,29.068,25356,0
2012-03-08,29.13,29.756,28.895,29.586,39880,0
2012-03-09,29.632,30.654,29.471,30.054,36910,0
2012-03-12,29.873,30.491,29.623,30.23,33197,0
2012-03-13,30.25,30.931,30.25,30.85,44881,0
2012-03-14,30.644,30.965,30.482,30.671,39617,0
2012-03-15,30.607,31.031,30.501,30.975,33021,0
2012-03-16,31.081,31.146,30.573,30.573,45232,0
2012-03-19,30.607,31.532,30.447,31.227,65353,0
2012-03-20,30.868,30.868,30.169,30.563,29415,0
2012-03-21,30.132,30.868,30.054,30.563,31297,0
2012-03-22,30.189,30.348,29.855,30.222,29949,0
2012-03-23,30.097,30.833,29.713,30.741,88280,0
2012-03-26,30.912,31.556,30.892,31.495,32167,0
2012-03-27,31.308,31.565,30.957,31.118,31575,0
2012-03-28,31.057,31.164,30.501,30.922,48595,0
2012-03-29,30.348,30.949,30.348,30.85,21874,0
2012-03-30,30.884,31.118,30.482,30.681,30723,0
2012-04-02,30.545,31.244,30.222,31.237,65144,0
2012-04-03,31.039,31.45,31.039,31.396,80089,0
2012-04-04,31.049,31.207,30.554,30.715,65678,0
2012-04-05,30.598,30.731,30.482,30.625,21620,0
2012-04-09,29.988,30.259,29.81,30.007,17527,0
2012-04-10,29.98,30.41,29.595,29.667,53073,0
2012-04-11,30.025,30.063,29.23,29.604,35582,0
2012-04-12,29.498,29.988,29.498,29.865,32032,0
2012-04-13,29.675,29.675,28.853,29.015,29863,0
2012-04-16,29.14,29.723,28.98,29.433,28440,0
2012-04-17,29.773,30.222,29.704,29.865,27639,0
2012-04-18,29.613,29.667,28.782,28.942,31579,0
2012-04-19,29.058,29.058,28.064,28.611,41940,0
2012-04-20,28.97,29.408,28.762,29.183,21984,0
2012-04-23,28.567,28.753,28.288,28.466,34593,0
2012-04-24,28.44,29.257,28.341,29.175,21976,0
2012-04-25,29.489,29.684,29.085,29.23,16844,0
2012-04-26,29.048,29.183,28.853,29.048,16048,0
2012-04-27,29.372,29.782,28.942,29.765,27287,0
2012-04-30,29.773,29.773,29.078,29.21,38243,0
2012-05-01,29.112,30.007,28.815,28.932,37995,0
2012-05-02,28.7,28.961,28.297,28.88,17795,0
2012-05-03,28.736,28.806,28.108,28.423,26635,0
2012-05-04,28.233,28.558,27.364,27.67,28243,0
2012-05-07,27.475,28.386,27.132,28.056,23001,0
2012-05-08,27.742,29.192,26.874,28.782,42087,0
2012-05-09,29.741,30.787,28.932,30.071,179462,0
2012-05-10,30.132,31.352,30.016,31.081,144206,0
2012-05-11,30.922,31.352,30.85,31.183,161844,0
2012-05-14,30.993,31.369,30.876,31.27,140998,0
2012-05-15,31.118,31.612,31.109,31.334,103085,0
2012-05-16,31.352,32.058,31.183,31.237,85706,0
2012-05-17,31.156,31.377,30.868,31.183,47177,0
2012-05-18,31.244,31.433,30.115,30.723,57325,0
2012-05-21,30.902,31.899,30.573,31.756,64146,0
2012-05-22,31.602,31.942,30.51,30.778,35058,0
2012-05-23,30.357,31.89,30.357,31.756,63161,0
2012-05-24,31.632,31.7,30.797,31.164,22509,0
2012-05-25,31.406,31.406,30.778,31.183,53209,0
2012-05-29,32.363,34.593,32.274,33.573,103112,0
2012-05-30,33.196,33.448,32.625,32.937,106534,0
2012-05-31,32.83,33.401,32.401,32.946,39500,0
2012-06-01,32.141,32.409,31.673,32.228,51569,0
2012-06-04,32.506,33.018,32.212,32.606,38071,0
2012-06-05,32.409,33.053,32.023,32.463,28447,0
2012-06-06,32.677,33.261,32.649,33.251,26113,0
2012-06-07,33.592,33.592,32.685,32.82,35556,0
2012-06-08,32.714,33.573,32.58,33.503,28808,0
2012-06-11,33.592,33.769,32.363,32.392,42194,0
2012-06-12,32.704,34.11,32.086,33.878,41556,0
2012-06-13,33.93,33.93,32.704,32.955,29321,0
2012-06-14,32.891,33.907,32.695,33.841,29102,0
2012-06-15,33.76,33.851,33.107,33.466,55943,0
2012-06-18,33.356,33.887,33.143,33.206,22726,0
2012-06-19,33.242,34.039,33.133,33.662,43699,0
2012-06-20,33.544,33.897,33.206,33.851,43669,0
2012-06-21,33.671,33.671,32.212,32.237,30075,0
2012-06-22,32.534,33.268,32.205,33.179,222794,0
2012-06-25,32.767,33.564,32.319,33.305,31543,0
2012-06-26,33.401,33.474,32.319,32.373,52732,0
2012-06-27,32.31,32.839,31.386,32.023,43585,0
2012-06-28,31.665,32.121,30.787,31.988,39605,0
2012-06-29,32.649,33.544,32.023,33.466,45696,0
2012-07-02,33.484,33.634,32.606,33.528,48009,0
2012-07-03,33.618,34.782,33.286,34.735,17624,0
2012-07-05,34.495,34.88,33.957,34.012,17446,0
2012-07-06,33.609,34.254,33.554,33.564,30227,0
2012-07-09,33.484,34.021,33.169,33.957,36059,0
2012-07-10,34.11,34.11,33.544,33.76,32639,0
2012-07-11,33.93,34.289,33.609,34.164,27238,0
2012-07-12,33.823,33.907,33.188,33.671,21082,0
2012-07-13,33.709,34.173,33.592,33.638,23101,0
2012-07-16,33.544,34.012,33.324,33.457,18865,0
2012-07-17,33.861,34.03,33.277,33.662,19518,0
2012-07-18,33.643,34.381,33.43,33.957,22118,0
2012-07-19,33.957,34.227,32.955,33.143,17357,0
2012-07-20,32.723,33.081,32.606,32.783,20586,0
2012-07-23,32.023,32.83,32.023,32.256,17135,0
2012-07-24,32.274,32.453,30.404,30.941,20820,0
2012-07-25,31.299,31.352,30.573,30.769,14031,0
2012-07-26,31.173,31.681,30.427,30.825,37245,0
2012-07-27,30.876,31.792,29.891,31.665,40372,0
2012-07-30,31.612,31.612,30.644,31.156,27077,0
2012-07-31,30.975,31.575,30.499,30.699,15892,0
2012-08-01,30.941,31.592,30.581,30.699,49376,0
2012-08-02,30.607,31.237,30.464,31.021,30548,0
2012-08-03,31.565,33.366,31.565,33.179,22057,0
2012-08-06,33.09,34.353,32.401,34.147,22908,0
2012-08-07,34.325,34.914,34.289,34.666,39010,0
2012-08-08,39.101,39.101,36.278,36.708,93623,0
2012-08-09,36.744,37.228,36.233,36.887,48868,0
2012-08-10,36.725,36.725,35.176,35.83,30272,0
2012-08-13,35.901,36.074,34.782,35.5,39714,0
2012-08-14,35.74,35.74,35.024,35.444,76785,0
2012-08-15,35.158,35.704,35.06,35.294,27793,0
2012-08-16,34.838,35.132,34.45,34.666,56018,0
2012-08-17,34.658,35.552,34.658,35.552,18023,0
2012-08-20,35.294,35.382,34.684,35.22,34554,0
2012-08-21,35.481,36.082,34.809,34.907,58745,0
2012-08-22,35.696,35.696,34.209,34.333,22371,0
2012-08-23,34.406,34.63,32.797,33.76,42905,0
2012-08-24,33.601,34.532,33.169,34.057,17166,0
2012-08-27,34.333,34.558,34.047,34.298,17154,0
2012-08-28,34.164,34.406,33.609,33.939,25516,0
2012-08-29,33.907,34.46,33.232,34.353,16336,0
2012-08-30,34.119,34.254,33.662,33.662,12474,0
2012-08-31,34.084,34.191,33.672,33.967,20815,0
2012-09-04,33.438,33.967,31.522,33.018,52757,0
2012-09-05,32.946,32.96,32.353,32.488,78447,0
2012-09-06,32.867,33.986,32.607,33.719,32123,0
2012-09-07,34.012,34.719,33.994,34.415,19975,0
2012-09-10,34.281,35.312,34.164,34.774,24560,0
2012-09-11,34.702,35.016,34.039,34.333,127737,0
2012-09-12,34.542,34.99,34.1,34.848,16385,0
2012-09-13,34.907,36.367,34.289,35.974,32859,0
2012-09-14,36.046,36.637,35.23,36.278,37820,0
2012-09-17,36.036,36.196,35.679,35.822,29696,0
2012-09-18,35.607,36.278,35.186,36.163,25269,0
2012-09-19,36.18,36.402,35.864,35.93,25533,0
2012-09-20,35.723,36.301,35.623,35.679,56784,0
2012-09-21,36.163,36.196,35.382,35.454,62905,0
2012-09-24,35.049,35.75,34.119,35.491,37384,0
2012-09-25,35.632,35.651,34.424,34.45,43480,0
2012-09-26,34.164,35.069,34.164,34.809,23287,0
2012-09-27,34.952,35.651,34.325,35.508,31582,0
2012-09-28,35.248,35.472,34.486,34.64,26037,0
2012-10-01,34.944,35.391,34.271,34.692,35497,0
2012-10-02,34.735,34.735,34.1,34.558,16631,0
2012-10-03,34.532,35.168,34.254,34.398,20628,0
2012-10-04,34.281,35.22,34.21,35.22,12331,0
2012-10-05,35.265,35.284,34.684,35.148,27182,0
2012-10-08,34.363,35.434,34.363,35.294,8692,0
2012-10-09,35.336,35.336,34.658,34.774,16812,0
2012-10-10,34.764,35.016,34.486,34.791,9128,0
2012-10-11,35.123,35.123,34.147,34.745,11430,0
2012-10-12,34.388,35.168,34.388,34.711,9184,0
2012-10-15,34.924,35.087,34.289,34.944,13619,0
2012-10-16,35.204,36.007,35.204,35.561,23346,0
2012-10-17,35.561,36.134,35.491,35.847,11912,0
2012-10-18,35.688,36.117,34.522,34.522,18196,0
2012-10-19,34.271,35.212,33.592,34.764,62152,0
2012-10-22,34.735,35.016,34.227,34.719,18598,0
2012-10-23,34.254,34.855,34.094,34.469,13129,0
2012-10-24,34.173,34.499,34.173,34.343,5615,0
2012-10-25,34.542,35.23,34.209,34.576,14746,0
2012-10-26,34.576,35.139,34.514,34.88,6622,0
2012-10-31,34.962,36.026,34.353,35.632,22532,0
2012-11-01,35.614,36.243,34.603,35.212,32464,0
2012-11-02,35.454,35.921,34.568,35.463,29975,0
2012-11-05,35.007,35.926,35.007,35.544,13510,0
2012-11-06,35.769,36.376,35.016,36.154,13668,0
2012-11-07,35.669,36.09,34.675,35.401,22641,0
2012-11-08,35.434,35.434,34.486,34.791,32011,0
2012-11-09,34.486,35.374,34.486,35.123,16006,0
2012-11-12,35.158,36.332,34.782,35.049,22053,0
2012-11-13,34.611,35.491,34.432,35.238,21749,0
2012-11-14,35.22,35.419,34.441,34.477,34227,0
2012-11-15,34.424,35.007,33.583,34.432,37370,0
2012-11-16,34.281,35.087,33.143,34.871,74909,0
2012-11-19,35.158,35.802,34.684,35.454,21024,0
2012-11-20,35.258,35.723,35.168,35.651,11966,0
2012-11-21,35.598,35.83,34.934,35.731,11616,0
2012-11-23,35.83,36.223,35.158,36.056,8125,0
2012-11-26,35.847,36.367,35.651,36.107,28991,0
2012-11-27,35.99,36.056,35.552,35.795,18963,0
2012-11-28,35.508,36.189,35.41,35.921,6364,0
2012-11-29,35.921,36.287,35.58,36.163,18596,0
2012-11-30,36.332,36.332,35.642,35.864,57274,0
2012-12-03,36.287,36.341,35.607,36.189,15554,0
2012-12-04,36.25,36.716,35.893,36.655,39171,0
2012-12-05,38.429,39.369,35.258,36.111,76134,0
2012-12-06,36.026,36.699,35.265,36.564,20749,0
2012-12-07,36.699,36.816,35.517,36.816,25875,0
2012-12-10,36.948,36.948,35.949,36.243,16155,0
2012-12-11,36.412,36.735,36.278,36.539,47041,0
2012-12-12,37.125,37.125,35.99,36.082,31419,0
2012-12-13,36.016,36.637,35.83,35.998,12438,0
2012-12-14,35.966,36.134,35.275,35.57,46959,0
2012-12-17,35.201,36.173,35.201,35.893,51067,0
2012-12-18,35.911,36.134,35.731,36.016,40988,0
2012-12-19,35.983,36.458,35.802,36.296,34482,0
2012-12-20,36.215,36.332,35.887,35.998,42045,0
2012-12-21,36.007,36.223,35.607,35.688,93831,0
2012-12-24,35.713,35.966,35.399,35.884,7689,0
2012-12-26,35.939,36.323,35.669,35.983,31206,0
2012-12-27,35.921,36.323,35.607,36.25,18157,0
2012-12-28,35.998,36.296,35.786,35.864,16297,0
2012-12-31,36.016,37.325,35.839,37.2,27694,0
2013-01-02,38.499,38.626,37.836,38.086,68489,0
2013-01-03,38.077,38.222,37.572,38.007,36595,0
2013-01-04,38.24,38.284,37.918,38.086,27852,0
2013-01-07,37.971,38.016,37.399,37.462,16900,0
2013-01-08,37.586,37.836,37.128,37.642,40088,0
2013-01-09,37.334,38.007,37.173,37.962,53396,0
2013-01-10,37.962,38.204,37.452,38.169,21851,0
2013-01-11,38.24,38.518,37.942,38.249,22169,0
2013-01-14,38.222,38.293,37.674,37.971,15672,0
2013-01-15,37.942,38.393,37.798,38.231,34170,0
2013-01-16,38.068,38.588,37.942,38.384,21748,0
2013-01-17,38.462,38.949,38.384,38.697,54705,0
2013-01-18,38.572,38.866,38.429,38.536,39501,0
2013-01-22,38.499,38.724,38.247,38.689,45088,0
2013-01-23,38.697,38.731,38.365,38.588,16688,0
2013-01-24,38.527,39.19,38.384,38.892,27124,0
2013-01-25,39.101,39.392,38.347,39.19,29341,0
2013-01-28,39.145,39.412,38.849,39.352,41521,0
2013-01-29,39.412,40.729,39.226,40.517,68616,0
2013-01-30,40.703,40.747,39.906,40.005,89776,0
2013-01-31,39.951,40.869,39.951,40.533,45511,0
2013-02-01,40.83,41.983,40.729,41.724,57984,0
2013-02-04,41.374,41.922,40.767,41.006,40660,0
2013-02-05,41.188,41.599,41.124,41.402,73059,0
2013-02-06,41.876,47.592,41.509,47.592,213186,0
2013-02-07,47.654,50.709,47.654,50.529,136670,0
2013-02-08,50.377,50.529,48.487,48.999,97878,0
2013-02-11,48.999,50.584,48.729,50.495,50266,0
2013-02-12,50.459,52.188,50.338,52.044,79317,0
2013-02-13,52.162,52.697,51.864,52.203,87311,0
2013-02-14,52.241,52.76,52.008,52.133,58275,0
2013-02-15,52.697,53.047,52.213,52.992,75787,0
2013-02-19,52.876,53.646,52.428,52.832,75826,0
2013-02-20,53.018,53.208,51.661,51.661,47420,0
2013-02-21,51.864,52.671,51.264,52.484,39621,0
2013-02-22,52.894,53.436,52.258,52.958,29448,0
2013-02-25,52.841,53.164,51.076,51.193,75989,0
2013-02-26,51.686,52.33,50.762,51.836,57911,0
2013-02-27,51.4,52.133,51.255,51.371,55473,0
2013-02-28,51.631,52.832,51.086,52.142,39921,0
2013-03-01,51.415,52.841,51.086,51.953,65995,0
2013-03-04,51.505,51.819,50.547,51.247,53760,0
2013-03-05,50.798,53.583,50.798,53.243,67362,0
2013-03-06,53.243,53.297,52.266,52.652,34864,0
2013-03-07,52.491,52.85,52.068,52.232,26676,0
2013-03-08,52.76,52.76,51.438,51.864,48450,0
2013-03-11,51.586,51.586,50.78,51.354,40191,0
2013-03-12,51.219,51.864,49.968,51.433,41625,0
2013-03-13,51.308,51.803,50.816,51.255,10158,0
2013-03-14,51.13,51.13,50.163,50.261,71927,0
2013-03-15,50.314,50.529,49.239,49.615,115541,0
2013-03-18,48.934,49.999,48.533,48.758,19919,0
2013-03-19,48.767,48.853,47.547,47.861,24439,0
2013-03-20,47.922,47.997,46.775,47.377,43026,0
2013-03-21,47.09,47.292,46.14,46.956,72573,0
2013-03-22,46.893,48.567,46.893,48.434,32316,0
2013-03-25,48.452,48.801,47.151,47.494,27424,0
2013-03-26,47.887,47.887,46.624,47.18,11399,0
2013-03-27,46.713,48.352,46.274,48.066,10555,0
2013-03-28,48.237,48.934,47.072,47.09,34806,0
2013-04-01,47.403,47.403,46.615,46.804,46317,0
2013-04-02,47.494,47.494,46.679,46.883,64938,0
2013-04-03,47.081,47.081,46.569,46.679,107607,0
2013-04-04,46.883,47.43,46.883,47.072,36835,0
2013-04-05,46.553,46.553,46.087,46.14,14665,0
2013-04-08,46.274,46.526,44.841,45.747,30591,0
2013-04-09,45.924,45.924,44.725,44.77,17911,0
2013-04-10,45.04,45.585,45.012,45.298,34266,0
2013-04-11,45.388,46.257,45.066,45.791,16229,0
2013-04-12,45.227,45.45,42.96,43.759,25771,0
2013-04-15,43.858,44.24,42.209,42.843,74201,0
2013-04-16,43.256,45.11,43.211,43.641,34273,0
2013-04-17,43.39,43.649,41.662,42.324,43658,0
2013-04-18,42.324,44.475,42.324,43.552,34390,0
2013-04-19,43.471,44.206,42.683,43.309,42336,0
2013-04-22,44.17,44.259,42.017,42.791,57933,0
2013-04-23,42.932,43.487,42.736,43.38,17447,0
2013-04-24,43.535,44.18,43.246,44.098,48334,0
2013-04-25,43.935,45.03,43.39,44.706,36450,0
2013-04-26,44.672,44.672,43.275,43.667,28445,0
2013-04-29,43.552,44.574,43.552,44.259,25600,0
2013-04-30,44.349,44.349,43.068,44.108,56981,0
2013-05-01,44.08,44.08,42.012,42.164,57411,0
2013-05-02,42.505,44.027,42.505,43.453,19911,0
2013-05-03,44.08,45.45,44.08,45.11,44115,0
2013-05-06,45.03,45.362,44.09,44.233,11431,0
2013-05-07,44.358,44.625,43.166,44.025,18528,0
2013-05-08,42.548,42.899,40.255,42.619,77503,0
2013-05-09,42.548,44.788,42.548,44.592,33866,0
2013-05-10,44.608,45.351,44.517,45.351,23891,0
2013-05-13,45.45,45.476,43.461,44.287,72238,0
2013-05-14,44.467,46.687,44.467,46.569,46872,0
2013-05-15,46.301,47.216,46.041,46.31,30122,0
2013-05-16,46.282,46.405,45.504,45.674,21379,0
2013-05-17,45.774,46.4,45.417,46.087,41195,0
2013-05-20,45.799,46.229,44.76,45.083,25914,0
2013-05-21,44.706,45.324,43.954,44.358,18303,0
2013-05-22,44.278,45.494,43.481,43.935,32073,0
2013-05-23,43.751,44.86,43.535,43.829,14723,0
2013-05-24,43.633,43.935,43.339,43.935,5776,0
2013-05-28,44.385,45.333,43.892,44.592,17931,0
2013-05-29,44.17,44.513,43.194,43.399,20836,0
2013-05-30,43.399,43.399,42.521,42.726,34351,0
2013-05-31,42.372,42.529,41.76,42.352,32106,0
2013-06-03,42.44,43.908,42.342,43.507,51942,0
2013-06-04,43.445,43.633,42.791,43.246,27194,0
2013-06-05,43.256,44.034,43.211,43.266,12644,0
2013-06-06,43.355,43.792,43.149,43.773,16435,0
2013-06-07,44.18,44.366,43.9,44.117,9884,0
2013-06-10,44.584,44.725,44.124,44.467,7628,0
2013-06-11,43.858,44.868,43.858,44.475,52866,0
2013-06-12,44.672,44.95,44.148,44.439,98437,0
2013-06-13,44.321,45.808,44.321,45.317,9315,0
2013-06-14,45.37,45.774,44.95,45.351,36605,0
2013-06-17,45.729,46.02,45.559,45.89,14471,0
2013-06-18,45.559,46.67,45.559,46.488,65868,0
2013-06-19,46.097,46.605,45.683,46.078,39224,0
2013-06-20,45.593,45.998,44.833,45.729,43451,0
2013-06-21,45.934,46.306,45.006,45.647,66202,0
2013-06-24,45.066,45.89,43.926,45.36,59521,0
2013-06-25,45.666,45.953,45.181,45.863,50024,0
2013-06-26,46.131,46.742,45.19,45.585,61562,0
2013-06-27,45.863,47.064,45.863,46.795,44780,0
2013-06-28,46.562,46.903,45.683,46.265,239518,0
2013-07-01,46.337,47.028,45.989,46.364,29131,0
2013-07-02,46.292,46.546,45.647,46.508,33643,0
2013-07-03,46.176,46.83,46.167,46.83,9218,0
2013-07-05,47.476,47.671,46.78,47.671,14884,0
2013-07-08,47.949,48.092,47.333,47.528,21722,0
2013-07-09,47.646,48.709,47.646,47.937,35935,0
2013-07-10,47.914,48.361,47.574,47.94,45633,0
2013-07-11,48.524,48.524,47.269,48.326,59539,0
2013-07-12,48.013,48.013,47.16,47.43,72819,0
2013-07-15,47.504,47.701,46.93,47.216,56927,0
2013-07-16,47.377,47.377,46.239,46.382,53057,0
2013-07-17,46.766,46.838,45.532,45.738,59712,0
2013-07-18,46.059,47.574,45.934,47.287,24278,0
2013-07-19,47.296,47.592,46.948,47.494,13370,0
2013-07-22,47.394,47.592,46.999,47.17,20642,0
2013-07-23,47.485,47.485,46.83,46.99,16777,0
2013-07-24,47.251,47.251,46.229,46.239,12722,0
2013-07-25,46.204,46.912,45.924,46.471,34404,0
2013-07-26,46.149,46.269,44.385,45.416,63285,0
2013-07-29,45.344,45.344,44.034,44.287,22888,0
2013-07-30,44.42,45.05,44.134,44.5,49784,0
2013-07-31,44.74,44.74,43.792,44.071,39564,0
2013-08-01,44.734,45.97,44.526,45.711,20589,0
2013-08-02,45.674,46.14,44.841,45.514,10110,0
2013-08-05,45.298,45.765,44.983,45.666,10574,0
2013-08-06,45.693,45.693,44.098,45.05,35198,0
2013-08-07,44.983,47.018,44.983,46.364,51698,0
2013-08-08,46.634,47.751,46.508,47.537,14966,0
2013-08-09,47.287,47.914,46.462,47.081,51684,0
2013-08-12,46.813,47.512,46.553,47.151,61467,0
2013-08-13,47.117,48.317,47.108,47.583,26855,0
2013-08-14,47.789,48.308,47.485,47.512,34813,0
2013-08-15,47.099,47.457,46.357,46.866,28411,0
2013-08-16,46.634,47.717,46.634,47.117,42511,0
2013-08-19,46.821,47.018,46.427,46.586,14608,0
2013-08-20,46.939,47.968,46.695,47.207,30152,0
2013-08-21,47.188,47.512,46.732,46.866,29800,0
2013-08-22,47.072,48.336,46.795,48.336,45349,0
2013-08-23,48.317,49.158,47.81,48.943,17660,0
2013-08-26,48.918,49.246,48.389,48.558,14999,0
2013-08-27,48.237,48.496,46.838,47.251,35497,0
2013-08-28,47.16,47.671,47.058,47.17,21051,0
2013-08-29,47.216,47.922,47.207,47.476,16907,0
2013-08-30,47.304,48.218,46.395,47.233,46370,0
2013-09-03,47.671,49.026,47.117,47.77,55963,0
2013-09-04,47.798,48.389,47.494,47.751,17022,0
2013-09-05,47.636,48.442,47.251,48.046,92919,0
2013-09-06,48.13,48.918,47.583,48.818,72677,0
2013-09-09,48.729,51.719,48.729,51.552,45122,0
2013-09-10,51.641,52.285,51.371,52.142,33525,0
2013-09-11,51.881,52.832,51.601,52.182,21257,0
2013-09-12,51.164,52.366,51.164,51.881,23327,0
2013-09-13,52.142,52.582,51.264,52.411,8952,0
2013-09-16,53.018,53.53,52.251,52.706,24940,0
2013-09-17,52.85,53.55,52.534,52.976,48392,0
2013-09-18,52.992,54.345,52.796,53.907,50700,0
2013-09-19,54.065,54.515,53.226,53.629,22865,0
2013-09-20,53.655,54.48,53.047,53.816,56583,0
2013-09-23,53.404,54.427,52.85,53.907,53095,0
2013-09-24,53.7,54.417,53.494,54.231,24001,0
2013-09-25,54.373,54.632,53.808,54.265,28914,0
2013-09-26,54.273,54.641,54.085,54.607,13564,0
2013-09-27,54.147,54.551,54.105,54.249,31705,0
2013-09-30,53.639,54.991,53.075,54.901,38514,0
2013-10-01,54.981,56.433,54.981,56.244,35500,0
2013-10-02,55.046,56.539,55.046,56.004,51688,0
2013-10-03,56.61,56.735,55.539,55.894,31260,0
2013-10-04,55.788,56.559,55.313,56.217,75049,0
2013-10-07,56.638,56.638,54.82,54.839,41752,0
2013-10-08,55.072,55.69,54.731,54.91,36172,0
2013-10-09,55.277,55.34,54.016,54.524,33043,0
2013-10-10,55.178,56.702,55.124,56.11,39518,0
2013-10-11,55.807,58.152,55.807,58.152,23107,0
2013-10-14,57.238,57.795,55.975,57.775,27014,0
2013-10-15,57.383,57.876,56.236,56.424,26122,0
2013-10-16,56.969,57.15,56.02,56.8,13619,0
2013-10-17,56.666,57.668,56.378,57.668,75049,0
2013-10-18,57.837,59.863,57.659,59.218,68435,0
2013-10-21,59.854,60.706,59.13,59.432,31484,0
2013-10-22,60.079,60.195,58.295,58.672,19313,0
2013-10-23,58.527,59.13,58.358,58.726,19424,0
2013-10-24,59.04,59.819,58.5,59.586,40413,0
2013-10-25,59.809,59.837,58.645,59.101,16189,0
2013-10-28,58.947,59.794,57.76,58.133,37624,0
2013-10-29,59.065,59.065,57.471,57.75,30589,0
2013-10-30,57.973,58.001,56.702,56.987,22328,0
2013-10-31,57.16,57.16,56.029,56.279,35662,0
2013-11-01,56.137,56.656,54.507,55.653,39074,0
2013-11-04,55.616,55.985,55.421,55.903,50796,0
2013-11-05,55.788,57.221,53.155,56.927,16410,0
2013-11-06,57.131,57.31,55.223,56.227,11120,0
2013-11-07,56.352,57.211,55.661,56.145,27348,0
2013-11-08,56.02,57.31,55.661,56.12,29218,0
2013-11-11,56.595,57.238,55.741,56.262,49120,0
2013-11-12,56.064,56.727,55.671,56.12,14959,0
2013-11-13,55.661,57.085,55.644,57.05,8150,0
2013-11-14,56.844,56.844,56.012,56.513,17526,0
2013-11-15,56.424,57.866,55.491,57.201,43890,0
2013-11-18,57.462,57.462,56.042,56.707,24686,0
2013-11-19,56.834,58.38,54.154,57.375,37806,0
2013-11-20,57.041,57.762,55.999,56.125,22908,0
2013-11-21,56.304,58.454,55.512,58.435,20041,0
2013-11-22,58.275,59.099,57.816,58.769,30023,0
2013-11-25,59.146,59.2,58.173,58.425,13698,0
2013-11-26,58.38,59.372,57.807,59.297,13789,0
2013-11-27,59.423,61.995,59.423,61.924,47979,0
2013-11-29,62.347,62.347,60.808,61.682,8644,0
2013-12-02,61.546,61.546,58.225,58.903,22707,0
2013-12-03,58.454,58.83,57.833,58.183,26465,0
2013-12-04,58.659,60.134,58.255,58.931,55045,0
2013-12-05,58.82,60.305,57.95,60.036,38697,0
2013-12-06,60.789,61.819,60.22,61.079,31068,0
2013-12-09,61.312,61.809,60.638,60.962,35585,0
2013-12-10,61.023,61.501,59.334,59.352,29914,0
2013-12-11,59.631,60.224,57.472,57.715,23260,0
2013-12-12,57.589,58.193,57.537,57.705,79396,0
2013-12-13,57.68,58.39,57.545,57.715,16567,0
2013-12-16,58.146,60.224,58.004,59.003,54600,0
2013-12-17,59.055,60.163,58.58,59.56,68278,0
2013-12-18,59.459,61.249,58.785,61.223,45705,0
2013-12-19,60.972,60.972,59.28,59.595,38417,0
2013-12-20,59.883,60.88,59.595,60.305,140841,0
2013-12-23,60.647,60.798,60.098,60.666,41367,0
2013-12-24,60.423,60.972,60.325,60.566,8118,0
2013-12-26,60.738,60.864,59.983,60.144,15236,0
2013-12-27,60.332,61.042,59.874,60.864,17678,0
2013-12-30,60.666,60.666,60.172,60.287,14123,0
2013-12-31,60.341,61.332,59.81,60.241,51040,0
2014-01-02,59.785,60.593,59.459,59.613,53162,0
2014-01-03,59.748,60.738,59.638,60.26,18611,0
2014-01-06,60.73,60.73,59.352,59.658,28135,0
2014-01-07,59.73,60.702,59.398,60.232,31691,0
2014-01-08,59.712,60.385,53.11,55.037,193267,0
2014-01-09,55.072,56.608,55.063,56.275,253329,0
2014-01-10,56.15,56.466,55.77,56.198,63715,0
2014-01-13,56.05,56.05,54.342,54.901,41255,0
2014-01-14,55.046,56.418,54.618,55.637,42434,0
2014-01-15,55.829,56.332,55.198,55.566,43701,0
2014-01-16,56.239,57.023,54.875,56.393,66831,0
2014-01-17,56.231,56.725,55.405,55.711,54265,0
2014-01-21,55.287,56.304,55.235,56.125,41837,0
2014-01-22,56.125,56.134,55.205,55.946,38921,0
2014-01-23,55.852,55.888,55.342,55.762,35696,0
2014-01-24,55.134,55.753,54.838,55.405,97745,0
2014-01-27,55.852,55.962,55.09,55.603,70945,0
2014-01-28,55.694,55.937,55.36,55.811,47150,0
2014-01-29,55.898,56.294,54.38,54.936,47082,0
2014-01-30,55.258,57.041,54.963,55.729,71391,0
2014-01-31,55.144,55.584,54.416,55.225,55266,0
2014-02-03,55.225,55.908,52.868,53.21,47188,0
2014-02-04,54.747,54.747,53.196,53.875,50006,0
2014-02-05,53.397,54.137,53.068,53.31,41295,0
2014-02-06,54.38,61.743,54.38,57.528,160984,0
2014-02-07,57.733,58.38,55.989,56.707,32494,0
2014-02-10,56.808,58.029,55.484,57.778,94897,0
2014-02-11,57.833,58.101,57.032,57.67,81336,0
2014-02-12,57.553,58.687,57.553,58.515,69671,0
2014-02-13,58.004,59.595,58.004,59.406,48024,0
2014-02-14,59.381,59.669,58.151,58.441,40232,0
2014-02-18,58.902,59.515,58.007,59.254,36812,0
2014-02-19,58.893,59.803,58.469,58.748,39089,0
2014-02-20,59.432,60.254,58.991,59.903,17787,0
2014-02-21,59.894,60.218,58.865,59.27,27834,0
2014-02-24,59.687,60.319,59.604,59.614,21753,0
2014-02-25,60.21,60.21,59.199,59.496,22121,0
2014-02-26,59.199,60.235,59.199,60.201,35033,0
2014-02-27,60.751,61.501,60.751,61.212,55408,0
2014-02-28,60.633,61.733,60.633,61.501,40777,0
2014-03-03,61.366,61.988,60.525,61.039,43034,0
2014-03-04,62.025,63.864,61.527,62.432,102197,0
2014-03-05,62.168,62.729,61.699,62.186,17719,0
2014-03-06,62.55,62.891,61.02,61.527,63295,0
2014-03-07,61.004,62.858,61.004,62.738,43833,0
2014-03-10,62.465,63.161,58.549,62.62,41682,0
2014-03-11,62.385,63.666,61.095,61.301,26203,0
2014-03-12,61.157,61.4,60.598,61.175,26728,0
2014-03-13,61.591,61.591,59.903,60.244,18842,0
2014-03-14,60.227,61.374,60.001,60.633,20892,0
2014-03-17,60.506,61.339,59.614,60.679,31749,0
2014-03-18,60.885,61.509,60.482,61.374,26943,0
2014-03-19,61.509,61.509,59.758,60.274,22396,0
2014-03-20,56.779,61.029,56.779,59.432,36445,0
2014-03-21,60.235,61.33,58.693,59.578,65655,0
2014-03-24,59.847,60.235,57.898,58.902,61767,0
2014-03-25,58.702,59.738,58.477,58.665,104845,0
2014-03-26,58.729,59.344,57.005,57.005,62925,0
2014-03-27,56.959,57.393,55.995,56.869,32562,0
2014-03-28,56.932,57.484,56.109,56.544,38826,0
2014-03-31,57.202,58.846,56.534,58.495,79426,0
2014-04-01,58.586,59.037,58.052,58.792,87014,0
2014-04-02,59.046,59.17,58.413,58.91,67512,0
2014-04-03,59.137,59.561,58.502,59.037,56269,0
2014-04-04,58.838,59.415,57.15,57.818,34343,0
2014-04-07,57.503,57.755,56.606,56.85,44375,0
2014-04-08,57.085,57.207,56.291,56.599,28823,0
2014-04-09,56.345,56.995,56.056,56.499,17302,0
2014-04-10,56.807,56.807,55.995,56.311,61458,0
2014-04-11,56.093,56.716,55.309,55.995,63399,0
2014-04-14,56.842,57.438,55.697,56.355,92054,0
2014-04-15,56.807,57.267,55.516,56.869,31153,0
2014-04-16,57.141,57.438,56.599,57.105,21300,0
2014-04-17,57.105,58.225,56.716,57.944,17828,0
2014-04-21,58.305,58.648,57.338,57.843,22688,0
2014-04-22,58.115,59.001,58.115,58.855,28336,0
2014-04-23,58.893,59.432,58.091,58.638,46639,0
2014-04-24,59.08,59.262,58.469,58.665,15599,0
2014-04-25,58.477,58.552,57.717,57.989,24133,0
2014-04-28,58.386,58.495,57.276,58.151,32083,0
2014-04-29,58.665,58.902,56.732,56.85,42874,0
2014-04-30,56.797,57.503,56.147,57.16,36844,0
2014-05-01,56.898,57.691,55.975,56.986,38495,0
2014-05-02,57.907,58.123,56.724,56.941,46101,0
2014-05-05,56.772,57.662,56.365,57.33,37304,0
2014-05-06,57.357,58.305,56.879,57.023,71819,0
2014-05-07,57.059,58.225,55.884,56.59,53926,0
2014-05-08,56.131,58.123,55.796,56.165,54542,0
2014-05-09,55.942,56.86,55.29,56.572,86553,0
2014-05-12,56.95,59.216,56.691,58.818,45298,0
2014-05-13,58.944,59.146,57.61,57.954,67937,0
2014-05-14,57.827,58.519,55.099,55.209,45249,0
2014-05-15,55.092,55.092,53.865,54.341,26875,0
2014-05-16,54.169,55.787,54.169,55.715,38050,0
2014-05-19,55.215,56.458,55.215,56.332,33742,0
2014-05-20,55.986,55.986,54.708,54.971,55202,0
2014-05-21,55.298,55.787,53.893,54.952,48382,0
2014-05-22,55.269,56.368,54.873,55.37,41694,0
2014-05-23,55.587,56.757,55.425,56.358,29838,0
2014-05-27,56.912,57.68,56.167,57.392,20529,0
2014-05-28,56.893,56.955,56.2,56.358,25215,0
2014-05-29,56.285,56.775,55.74,56.158,19406,0
2014-05-30,57.579,57.579,55.85,56.04,38106,0
2014-06-02,56.186,56.43,54.671,55.244,31859,0
2014-06-03,55.225,55.486,54.445,54.916,31762,0
2014-06-04,54.591,55.587,54.399,55.259,33969,0
2014-06-05,55.314,57.246,54.943,57.246,36389,0
2014-06-06,57.638,57.834,56.855,56.955,31547,0
2014-06-09,57.156,58.668,56.912,58.651,40076,0
2014-06-10,58.651,58.751,57.764,58.133,16548,0
2014-06-11,57.672,58.281,56.955,57.653,38283,0
2014-06-12,57.826,57.826,55.96,56.294,20787,0
2014-06-13,56.339,57.354,56.332,57.111,45421,0
2014-06-16,57.137,57.137,55.678,56.23,37322,0
2014-06-17,56.449,57.672,56.279,57.545,147854,0
2014-06-18,57.427,58.761,57.199,57.579,60317,0
2014-06-19,57.69,58.414,57.047,58.169,74178,0
2014-06-20,58.589,58.967,57.69,58.033,238088,0
2014-06-23,58.007,58.532,57.672,58.398,46498,0
2014-06-24,58.56,59.775,58.453,58.522,49726,0
2014-06-25,58.462,59.395,58.295,59.222,48767,0
2014-06-26,58.914,59.268,58.333,58.615,28220,0
2014-06-27,58.822,59.412,57.707,58.615,87358,0
2014-06-30,58.532,59.611,58.532,59.258,31570,0
2014-07-01,59.711,60.69,59.322,60.084,40310,0
2014-07-02,59.937,60.788,59.937,60.438,31443,0
2014-07-03,60.944,61.531,60.635,61.315,33839,0
2014-07-07,61.062,61.062,60.218,60.537,50479,0
2014-07-08,60.264,60.728,59.828,60.101,44945,0
2014-07-09,59.992,60.745,59.785,59.992,31595,0
2014-07-10,59.122,59.676,58.541,59.014,102826,0
2014-07-11,58.677,58.677,58.007,58.179,19601,0
2014-07-14,58.822,59.005,58.343,58.786,45901,0
2014-07-15,58.914,58.914,58.133,58.16,32269,0
2014-07-16,58.433,58.433,57.917,58.007,17960,0
2014-07-17,58.007,58.007,56.558,56.647,102825,0
2014-07-18,56.412,57.419,56.412,57.111,40204,0
2014-07-21,56.558,57.047,56.248,56.676,23780,0
2014-07-22,57.264,57.382,56.602,56.947,24619,0
2014-07-23,56.775,57.283,56.43,56.737,13359,0
2014-07-24,56.737,57.672,55.748,55.986,18251,0
2014-07-25,55.505,55.544,55.007,55.045,19884,0
2014-07-28,55.045,55.045,54.2,54.698,19373,0
2014-07-29,54.581,54.727,54.112,54.309,20213,0
2014-07-30,54.219,54.517,53.485,54.229,12760,0
2014-07-31,53.848,54.256,52.942,52.942,30848,0
2014-08-01,53.12,53.666,51.98,52.189,32455,0
2014-08-04,52.36,53.811,51.674,51.935,37999,0
2014-08-05,51.862,52.905,50.267,50.285,65168,0
2014-08-06,48.129,48.861,45.318,47.612,257443,0
2014-08-07,47.584,47.612,44.669,45.709,273756,0
2014-08-08,45.625,47.012,45.606,46.85,93526,0
2014-08-11,46.806,49.46,46.551,48.155,84090,0
2014-08-12,48.173,48.401,46.678,47.266,62998,0
2014-08-13,47.194,48.01,47.077,47.522,38792,0
2014-08-14,47.584,47.738,47.068,47.312,41148,0
2014-08-15,47.857,47.945,46.406,47.231,75461,0
2014-08-18,47.886,48.424,47.248,47.978,47303,0
2014-08-19,49.289,49.289,48.251,48.359,76859,0
2014-08-20,48.241,48.241,47.586,47.813,35586,0
2014-08-21,47.978,48.077,47.13,47.523,25412,0
2014-08-22,47.357,47.87,47.162,47.332,55132,0
2014-08-25,47.476,47.886,47.17,47.439,30250,0
2014-08-26,47.514,47.932,47.514,47.823,23822,0
2014-08-27,47.676,48.033,47.586,47.813,32116,0
2014-08-28,47.723,48.329,47.495,47.87,39944,0
2014-08-29,48.042,48.251,47.548,47.988,31297,0
2014-09-02,48.27,48.714,48.188,48.451,165246,0
2014-09-03,48.797,48.942,48.178,48.662,143099,0
2014-09-04,48.677,49.309,48.278,48.506,57585,0
2014-09-05,48.378,48.967,48.244,48.814,52530,0
2014-09-08,48.636,49.225,48.568,49.17,36814,0
2014-09-09,48.89,49.299,48.789,49.026,46873,0
2014-09-10,49.007,49.009,48.441,48.814,46496,0
2014-09-11,48.86,49.608,48.686,49.361,213232,0
2014-09-12,49.233,49.233,47.804,48.068,82217,0
2014-09-15,47.86,47.86,46.611,46.83,37715,0
2014-09-16,46.693,46.809,46.11,46.548,37669,0
2014-09-17,46.666,47.35,46.429,46.958,32149,0
2014-09-18,46.974,47.505,46.884,47.103,80566,0
2014-09-19,47.257,47.257,46.583,46.821,75676,0
2014-09-22,46.676,47.093,45.91,46.821,59312,0
2014-09-23,47.148,47.357,45.983,46.447,76251,0
2014-09-24,46.42,46.42,45.8,46.203,30744,0
2014-09-25,45.992,45.992,45.145,45.282,51836,0
2014-09-26,41.439,42.032,37.605,41.474,583690,0
2014-09-29,40.701,40.701,39.048,39.482,262480,0
2014-09-30,39.261,39.261,37.012,37.213,213358,0
2014-10-01,37.066,37.601,35.554,36.057,182846,0
2014-10-02,36.201,36.62,35.235,35.883,127942,0
2014-10-03,35.974,38.728,34.719,36.147,76395,0
2014-10-06,36.201,36.966,36.009,36.739,59934,0
2014-10-07,36.43,37.42,36.057,37.131,132334,0
2014-10-08,36.984,37.753,36.62,37.624,123029,0
2014-10-09,37.476,37.904,35.755,36.22,91039,0
2014-10-10,36.719,39.103,36.466,36.856,136890,0
2014-10-13,37.03,37.614,36.615,37.412,84574,0
2014-10-14,37.396,39.482,37.396,38.896,115798,0
2014-10-15,38.525,39.744,37.939,39.497,71298,0
2014-10-16,38.906,40.328,38.487,40.036,96974,0
2014-10-17,40.6,40.6,38.698,39.189,64189,0
2014-10-20,38.836,39.672,38.337,39.582,65066,0
2014-10-21,38.572,40.983,38.572,40.392,47270,0
2014-10-22,40.629,40.629,38.988,39.189,83359,0
2014-10-23,39.161,40.163,38.896,39.789,49129,0
2014-10-24,39.954,39.954,38.804,39.436,70688,0
2014-10-27,39.161,39.446,38.251,39.363,38911,0
2014-10-28,39.77,40.77,39.718,40.053,91057,0
2014-10-29,40.053,40.237,38.798,39.954,33299,0
2014-10-30,39.871,40.571,39.257,40.081,56631,0
2014-10-31,40.883,41.722,39.931,41.465,72439,0
2014-11-03,41.603,41.904,40.756,41.529,56368,0
2014-11-04,41.328,42.577,40.733,42.013,68448,0
2014-11-05,42.405,43.515,41.703,41.855,52626,0
2014-11-06,41.439,42.248,41.437,42.022,51660,0
2014-11-07,41.521,41.748,40.864,41.567,67611,0
2014-11-10,41.501,42.032,41.501,41.839,34529,0
2014-11-11,41.738,42.003,41.21,41.585,40238,0
2014-11-12,41.511,42.013,40.854,41.895,41607,0
2014-11-13,42.139,42.139,40.081,40.237,43593,0
2014-11-14,40.328,40.648,36.807,39.847,66309,0
2014-11-17,39.761,40.312,39.167,39.313,87248,0
2014-11-18,39.589,40.177,39.589,40.037,45448,0
2014-11-19,39.799,40.073,39.085,39.708,89352,0
2014-11-20,39.69,40.172,39.488,40.083,82018,0
2014-11-21,40.825,40.834,39.708,40.019,40896,0
2014-11-24,40.192,40.677,40.192,40.524,47440,0
2014-11-25,40.66,40.954,39.589,40.083,41777,0
2014-11-26,39.523,40.01,39.433,39.847,24450,0
2014-11-28,39.323,39.992,38.882,38.982,25180,0
2014-12-01,39.03,39.03,36.719,36.885,78976,0
2014-12-02,37.17,38.397,36.995,37.553,224744,0
2014-12-03,38.059,42.639,37.092,40.851,226566,0
2014-12-04,40.825,41.311,40.5,40.669,122732,0
2014-12-05,40.605,41.512,40.605,41.32,123941,0
2014-12-08,40.825,41.777,40.825,41.192,95085,0
2014-12-09,41.204,42.926,41.092,42.711,88260,0
2014-12-10,42.326,42.94,41.498,41.722,67570,0
2014-12-11,42.235,42.455,41.457,41.777,45624,0
2014-12-12,41.631,42.097,41.293,41.639,65623,0
2014-12-15,42.007,42.167,41.016,41.109,109659,0
2014-12-16,41.209,42.519,40.99,42.125,83102,0
2014-12-17,42.2,43.28,41.858,43.015,66915,0
2014-12-18,43.527,44.992,43.298,44.544,82681,0
2014-12-19,44.444,45.332,44.271,44.874,183554,0
2014-12-22,44.764,45.965,44.342,45.837,42503,0
2014-12-23,45.918,46.661,45.377,46.24,35344,0
2014-12-24,46.175,46.405,45.973,46.222,26570,0
2014-12-26,46.35,47.028,45.663,46.175,18366,0
2014-12-29,46.432,46.869,45.745,46.066,36814,0
2014-12-30,46.028,46.156,45.315,45.554,26718,0
2014-12-31,45.799,45.799,44.838,44.958,34431,0
2015-01-02,45.305,45.745,43.153,43.93,49536,0
2015-01-05,42.821,42.821,38.891,39.973,204479,0
2015-01-06,39.231,39.393,38.572,39.085,141869,0
2015-01-07,38.928,39.24,38.662,39.075,72380,0
2015-01-08,39.423,39.938,38.81,39.761,143020,0
2015-01-09,39.918,40.885,39.837,40.438,122666,0
2015-01-12,41.328,41.328,39.927,40.448,65984,0
2015-01-13,40.907,40.972,38.709,39.779,84891,0
2015-01-14,39.761,39.88,38.992,39.403,29523,0
2015-01-15,38.938,39.342,37.295,37.572,71961,0
2015-01-16,38.709,38.838,37.639,38.268,73058,0
2015-01-20,38.383,38.383,36.729,37.572,98148,0
2015-01-21,37.314,37.749,36.619,37.518,77898,0
2015-01-22,37.058,38.141,36.821,37.729,111449,0
2015-01-23,37.783,37.783,36.684,37.177,86699,0
2015-01-26,36.619,37.749,36.556,37.518,50369,0
2015-01-27,37.15,37.68,36.839,37.314,63439,0
2015-01-28,37.28,37.419,36.428,36.5,110362,0
2015-01-29,35.97,37.639,35.778,37.553,80963,0
2015-01-30,37.206,37.363,35.686,35.739,37604,0
2015-02-02,36.447,37.39,35.768,37.334,41210,0
2015-02-03,37.415,38.639,36.629,38.544,128959,0
2015-02-04,35.64,35.721,33.459,33.514,335167,0
2015-02-05,32.846,33.486,29.611,31.194,305116,0
2015-02-06,31.104,31.598,30.857,31.444,131698,0
2015-02-09,31.435,32.108,31.287,31.544,112335,0
2015-02-10,32.003,32.003,30.975,31.508,109770,0
2015-02-11,31.344,31.874,30.665,31.37,86181,0
2015-02-12,31.387,31.598,30.142,30.252,85301,0
2015-02-13,30.372,30.937,30.242,30.852,79452,0
2015-02-17,30.937,31.019,30.566,30.797,49015,0
2015-02-18,30.64,31.222,30.566,31.092,68966,0
2015-02-19,30.731,31.739,30.731,31.36,47254,0
2015-02-20,31.416,31.416,30.312,30.852,106519,0
2015-02-23,30.65,30.76,30.104,30.705,87826,0
2015-02-24,30.908,31.155,30.382,30.713,67782,0
2015-02-25,30.317,31.306,30.317,30.972,71895,0
2015-02-26,30.962,31.8,30.937,31.562,56368,0
2015-02-27,31.509,31.803,31.092,31.157,99713,0
2015-03-02,31.029,32.137,30.76,31.95,60642,0
2015-03-03,31.868,31.969,31.267,31.666,78402,0
2015-03-04,31.451,31.553,30.713,30.879,82408,0
2015-03-05,31,31,29.947,30.576,366237,0
2015-03-06,30.279,30.927,30.279,30.678,49597,0
2015-03-09,30.593,31.323,30.382,30.87,86306,0
2015-03-10,30.539,30.65,29.992,29.992,58585,0
2015-03-11,30.04,30.207,29.504,30.068,61834,0
2015-03-12,30.372,30.908,29.992,30.87,61617,0
2015-03-13,30.807,30.927,29.93,30.53,36710,0
2015-03-16,30.391,30.593,29.246,29.358,55119,0
2015-03-17,29.273,29.818,29.126,29.688,63241,0
2015-03-18,29.828,31.36,29.569,31.352,59126,0
2015-03-19,31.149,31.286,30.548,30.807,39957,0
2015-03-20,30.741,31.868,30.687,31.73,100061,0
2015-03-23,31.36,32.689,31.36,32.312,38334,0
2015-03-24,32.109,32.764,32.044,32.47,51331,0
2015-03-25,32.608,33.05,31.858,32.062,60642,0
2015-03-26,31.839,32.285,31.333,31.63,32810,0
2015-03-27,31.306,31.839,31.082,31.518,43532,0
2015-03-30,31.648,31.979,31.48,31.71,38009,0
2015-03-31,31.48,31.648,31.12,31.186,74826,0
2015-04-01,30.76,31.222,30.131,30.482,53711,0
2015-04-02,30.363,31.518,30.363,31.176,38444,0
2015-04-06,31.056,31.979,31.056,31.648,54147,0
2015-04-07,31.73,32.312,31.6,32.044,76913,0
2015-04-08,31.923,32.44,31.787,32.219,74178,0
2015-04-09,32.256,32.366,31.373,31.63,49602,0
2015-04-10,31.822,31.969,31.407,31.527,54794,0
2015-04-13,31.451,32.154,31.387,31.923,31945,0
2015-04-14,31.831,32.356,31.666,32.052,75695,0
2015-04-15,32.321,32.44,31.787,31.878,153398,0
2015-04-16,31.71,33.05,31.71,32.902,84762,0
2015-04-17,32.514,32.772,31.673,31.812,74827,0
2015-04-20,31.915,32.47,31.691,31.839,56978,0
2015-04-21,31.691,31.915,30.87,31.192,32220,0
2015-04-22,31.019,31.37,30.673,31.314,27579,0
2015-04-23,31.314,32.275,31.14,31.96,47757,0
2015-04-24,31.989,32.321,31.803,32.044,67017,0
2015-04-27,32.227,32.729,31.868,32.256,58151,0
2015-04-28,32.192,32.772,32.08,32.617,47424,0
2015-04-29,32.21,32.627,31.933,32.127,19167,0
2015-04-30,31.923,31.923,30.511,30.65,49274,0
2015-05-01,31.009,31.186,30.05,30.64,41800,0
2015-05-04,30.621,31.562,30.621,30.888,45590,0
2015-05-05,30.705,31.241,30.077,30.391,51221,0
2015-05-06,31.878,33.614,30.696,32.671,119535,0
2015-05-07,32.599,33.457,32.487,33.003,71872,0
2015-05-08,33.457,33.909,33.106,33.512,50572,0
2015-05-11,33.504,33.587,32.514,32.58,52087,0
2015-05-12,32.394,33.328,31.858,33.254,75512,0
2015-05-13,33.254,33.882,33.05,33.529,87931,0
2015-05-14,33.825,34.768,33.605,34.574,59126,0
2015-05-15,34.61,34.814,34.094,34.528,62433,0
2015-05-18,34.5,35.113,33.737,34.202,75025,0
2015-05-19,34.174,34.608,33.18,34.072,44614,0
2015-05-20,34.277,34.835,33.599,34.231,58392,0
2015-05-21,34.062,35.421,33.941,34.081,60650,0
2015-05-22,33.906,35.233,33.571,34.119,50327,0
2015-05-26,33.859,34.342,33.226,33.859,48229,0
2015-05-27,34.072,34.64,33.068,34.313,70653,0
2015-05-28,34.147,34.322,33.431,34.11,35161,0
2015-05-29,33.96,34.277,33.189,33.737,47748,0
2015-06-01,33.829,34.407,33.476,34.11,26337,0
2015-06-02,34.322,35.412,33.868,34.751,25648,0
2015-06-03,34.649,35.319,34.443,35.04,25271,0
2015-06-04,34.731,35.011,34.453,34.63,34519,0
2015-06-05,34.37,34.835,33.702,34.77,27421,0
2015-06-08,34.463,35.16,34.362,34.557,45058,0
2015-06-09,34.835,35.086,34.407,34.937,44673,0
2015-06-10,35.281,36.314,34.937,36.156,49590,0
2015-06-11,36.054,36.681,35.802,36.192,29651,0
2015-06-12,35.83,36.09,35.374,35.764,31510,0
2015-06-15,35.421,35.421,34.11,34.51,54198,0
2015-06-16,34.303,35.057,34.174,35.04,44950,0
2015-06-17,35.233,35.233,34.156,34.407,32046,0
2015-06-18,34.425,35.16,34.017,34.825,60650,0
2015-06-19,34.714,35.14,34.165,34.453,125280,0
2015-06-22,34.741,34.908,33.607,34.38,125173,0
2015-06-23,34.565,34.825,33.523,34.695,125418,0
2015-06-24,34.398,34.677,33.058,33.813,79148,0
2015-06-25,33.829,33.829,33.15,33.412,44629,0
2015-06-26,33.345,33.449,32.743,33.31,157433,0
2015-06-29,33.105,33.422,32.053,32.148,46134,0
2015-06-30,32.389,32.816,32.204,32.705,64232,0
2015-07-01,32.929,32.956,31.646,31.906,44735,0
2015-07-02,31.906,32.073,31.272,31.628,65382,0
2015-07-06,31.383,31.432,30.585,30.845,35703,0
2015-07-07,30.688,31.076,30.325,30.872,106245,0
2015-07-08,30.502,30.752,29.896,30.167,148079,0
2015-07-09,30.622,30.836,29.981,30.128,103236,0
2015-07-10,30.631,30.706,30.268,30.436,90008,0
2015-07-13,30.714,30.854,30.334,30.661,104311,0
2015-07-14,30.714,31.003,30.52,30.761,63028,0
2015-07-15,30.688,30.901,30.557,30.706,45373,0
2015-07-16,30.965,31.086,30.661,30.809,23551,0
2015-07-17,30.723,30.79,30.416,30.651,92050,0
2015-07-20,30.827,30.827,30.065,30.539,28496,0
2015-07-21,30.4,30.836,30.167,30.306,134205,0
2015-07-22,30.157,30.863,29.766,30.26,166252,0
2015-07-23,30.222,30.268,28.817,28.901,76028,0
2015-07-24,29.004,29.107,27.897,27.936,89578,0
2015-07-27,27.897,27.897,27.266,27.405,52908,0
2015-07-28,27.423,27.432,26.651,26.857,72803,0
2015-07-29,26.876,27.488,26.876,26.948,144745,0
2015-07-30,26.919,27.451,26.725,27.33,78502,0
2015-07-31,27.471,27.767,27.32,27.749,52155,0
2015-08-03,27.554,27.656,26.755,26.857,62172,0
2015-08-04,27.05,27.423,26.615,26.847,116678,0
2015-08-05,29.803,29.803,23.805,24.773,421865,0
2015-08-06,24.951,24.951,23.907,24.261,242042,0
2015-08-07,24.261,25.48,24.261,25.154,129260,0
2015-08-10,25.219,25.842,24.985,25.144,96675,0
2015-08-11,24.995,25.613,24.669,25.097,114568,0
2015-08-12,25.089,25.953,24.966,25.777,142808,0
2015-08-13,25.814,25.814,24.812,25.358,72481,0
2015-08-14,25.442,25.899,24.708,25.676,73768,0
2015-08-17,25.815,26.211,24.813,25.965,102156,0
2015-08-18,26.097,26.547,25.057,26.134,74033,0
2015-08-19,26.107,27.282,25.985,26.746,125699,0
2015-08-20,26.651,26.99,26.211,26.669,123994,0
2015-08-21,26.294,27.983,26.257,27.393,95339,0
2015-08-24,26.333,27.684,26.333,26.688,111010,0
2015-08-25,26.81,27.393,25.337,25.599,115898,0
2015-08-26,26.088,26.886,25.178,26.547,86499,0
2015-08-27,26.886,26.886,25.778,26.068,108548,0
2015-08-28,26.097,26.999,25.824,26.756,104393,0
2015-08-31,26.829,27.693,26.435,27.562,87883,0
2015-09-01,27.29,27.533,26.342,26.483,87351,0
2015-09-02,26.8,26.8,26.051,26.66,69028,0
2015-09-03,26.849,26.849,25.844,25.91,54753,0
2015-09-04,25.759,26.284,25.459,26.144,56884,0
2015-09-08,26.717,26.896,26.051,26.707,84048,0
2015-09-09,27.008,27.393,26.416,26.8,65831,0
2015-09-10,26.896,27.178,26.556,27.018,60122,0
2015-09-11,26.81,27.299,26.669,26.999,79468,0
2015-09-14,26.971,27.317,26.717,26.878,72436,0
2015-09-15,27.16,27.965,26.756,27.562,93421,0
2015-09-16,27.684,28.587,27.684,28.491,77017,0
2015-09-17,28.331,28.868,28.032,28.087,56965,0
2015-09-18,27.59,27.656,27.073,27.355,96086,0
2015-09-21,27.599,28.567,27.383,28.069,67642,0
2015-09-22,27.948,27.974,27.374,27.664,76271,0
2015-09-23,27.843,27.843,26.717,27.186,90131,0
2015-09-24,27.12,27.861,26.698,27.835,52684,0
2015-09-25,27.939,28.314,27.242,27.929,66791,0
2015-09-28,27.731,28.322,27.393,28.285,61105,0
2015-09-29,28.491,28.773,28.172,28.557,75314,0
2015-09-30,28.67,28.699,28.077,28.257,82129,0
2015-10-01,28.426,28.595,27.553,27.693,56884,0
2015-10-02,27.459,27.721,27.15,27.693,48361,0
2015-10-05,27.909,29.805,27.909,29.543,46938,0
2015-10-06,29.636,30.012,29.411,29.646,71902,0
2015-10-07,29.741,30.407,29.234,30.322,140399,0
2015-10-08,30.359,31.242,29.664,31.203,46764,0
2015-10-09,31.326,31.833,30.943,31.665,48361,0
2015-10-12,31.778,31.778,30.698,30.829,47469,0
2015-10-13,30.519,31.336,30.501,31.017,70306,0
2015-10-14,30.904,31.326,30.303,30.322,23221,0
2015-10-15,30.462,31.477,30.236,31.457,45273,0
2015-10-16,31.551,31.551,30.322,30.933,47083,0
2015-10-19,30.811,31.036,30.369,30.95,50297,0
2015-10-20,31.055,31.26,30.094,30.21,61137,0
2015-10-21,30.434,31.193,29.636,29.796,88628,0
2015-10-22,30.04,31.477,29.956,31.381,26632,0
2015-10-23,31.448,31.908,30.821,31.814,31531,0
2015-10-26,31.861,31.9,31.242,31.57,38242,0
2015-10-27,31.496,31.543,29.88,30.088,38881,0
2015-10-28,30.172,31.814,30.172,30.969,69773,0
2015-10-29,30.96,32.218,30.96,31.439,47936,0
2015-10-30,31.505,31.797,31.064,31.279,33023,0
2015-11-02,31.223,32.18,31.223,32.17,55414,0
2015-11-03,32.2,32.858,31.391,31.57,53262,0
2015-11-04,31.73,32.368,31.364,31.57,73566,0
2015-11-05,31.682,32.378,31.233,31.749,68282,0
2015-11-06,31.778,31.936,31.027,31.514,55285,0
2015-11-09,31.523,31.814,30.538,31.279,58411,0
2015-11-10,31.71,31.71,30.894,31.533,56671,0
2015-11-11,31.551,31.579,30.978,31.101,32597,0
2015-11-12,30.733,31.177,30.51,30.689,47191,0
2015-11-13,30.434,31.768,30.434,31.129,51132,0
2015-11-16,31.11,31.754,30.505,31.31,38260,0
2015-11-17,31.348,31.479,30.676,31.119,70389,0
2015-11-18,31.3,31.403,30.515,31.224,87723,0
2015-11-19,30.996,31.29,30.996,31.149,47665,0
2015-11-20,31.338,31.46,31.167,31.252,50096,0
2015-11-23,31.11,32.586,31.054,32.53,47665,0
2015-11-24,32.53,33.116,32.35,33.012,41532,0
2015-11-25,32.983,33.475,32.699,33.325,44705,0
2015-11-27,33.153,33.561,32.908,33.078,17651,0
2015-11-30,33.087,33.758,32.899,33.22,45870,0
2015-12-01,33.259,33.953,32.643,33.116,61984,0
2015-12-02,29.086,30.58,26.936,27.157,158028,0
2015-12-03,27.004,27.439,26.53,26.672,148653,0
2015-12-04,26.558,26.918,25.641,25.737,103787,0
2015-12-07,25.707,25.707,24.723,24.845,102835,0
2015-12-08,24.696,25.357,24.6,24.8,89685,0
2015-12-09,24.657,25.443,24.657,25.085,59925,0
2015-12-10,25.075,25.661,24.82,25.414,69861,0
2015-12-11,25.339,25.508,24.923,24.977,57495,0
2015-12-14,25.085,25.972,24.771,25.584,91825,0
2015-12-15,25.744,25.935,24.81,24.854,86452,0
2015-12-16,24.952,25.367,24.619,24.884,75885,0
2015-12-17,25.075,25.169,24.591,24.619,104419,0
2015-12-18,24.6,25.065,24.6,24.987,164874,0
2015-12-21,25.016,25.291,24.591,24.8,43015,0
2015-12-22,24.751,25.433,24.6,25.348,77158,0
2015-12-23,25.557,26.133,25.557,26.086,35300,0
2015-12-24,26.01,26.567,25.958,26.171,19700,0
2015-12-28,26.02,26.494,25.773,26.313,25764,0
2015-12-29,26.407,26.654,25.603,26.086,25187,0
2015-12-30,25.82,26.02,25.717,25.737,18612,0
2015-12-31,25.584,25.679,24.619,24.629,32339,0
2016-01-04,24.535,25.046,23.769,24.687,43296,0
2016-01-05,24.61,25.224,24.128,24.629,34452,0
2016-01-06,24.325,25.348,24.316,24.904,39464,0
2016-01-07,24.545,24.78,24.222,24.363,52476,0
2016-01-08,24.467,24.732,23.814,23.872,94465,0
2016-01-11,23.872,24.467,23.607,24.156,56609,0
2016-01-12,24.325,25.14,23.295,23.437,53813,0
2016-01-13,23.89,23.89,22.888,23.037,28648,0
2016-01-14,23.067,23.521,22.773,22.773,102907,0
2016-01-15,22.151,22.964,21.984,22.632,50080,0
2016-01-19,22.773,23.143,21.828,21.932,56544,0
2016-01-20,21.762,22.424,21.762,22.16,114884,0
2016-01-21,22.16,22.69,21.857,21.922,273518,0
2016-01-22,22.339,22.69,22.151,22.605,103872,0
2016-01-25,22.464,22.638,22.028,22.111,54668,0
2016-01-26,22.083,22.783,22.083,22.709,85947,0
2016-01-27,22.586,22.944,22.509,22.566,64783,0
2016-01-28,22.68,23.152,22.68,22.974,117628,0
2016-01-29,22.906,24.004,22.906,23.664,92139,0
2016-02-01,23.408,24.629,22.869,23.872,34531,0
2016-02-02,23.531,26.01,23.531,23.928,53355,0
2016-02-03,21.762,22.395,21.762,21.781,268320,0
2016-02-04,21.762,24.345,21.762,23.465,116669,0
2016-02-05,23.531,25.085,23.531,24.591,150047,0
2016-02-08,24.325,25.041,23.361,24.413,117006,0
2016-02-09,24.08,24.677,23.759,24.431,34749,0
2016-02-10,24.61,25.207,23.749,25.092,166883,0
2016-02-11,24.751,25.414,24.188,24.591,53604,0
2016-02-12,24.724,25.041,24.277,25.001,99189,0
2016-02-16,24.981,25.585,24.277,24.897,83044,0
2016-02-17,25.116,25.739,24.826,25.174,72011,0
2016-02-18,25.318,25.442,24.421,25.021,73178,0
2016-02-19,24.792,25.537,24.638,25.031,22398,0
2016-02-22,25.231,25.997,23.98,25.184,13475,0
2016-02-23,24.981,25.461,24.495,24.572,26492,0
2016-02-24,24.304,24.867,24.113,24.831,26723,0
2016-02-25,25.213,25.213,24.327,24.638,19174,0
2016-02-26,24.734,25.385,24.352,24.734,23604,0
2016-02-29,24.715,25.776,24.715,25.298,47767,0
2016-03-01,25.355,26.311,25.221,26.072,60623,0
2016-03-02,26.063,26.693,26.063,26.648,21839,0
2016-03-03,26.742,27.372,26.608,26.752,51090,0
2016-03-04,24.932,27.382,24.932,26.712,46862,0
2016-03-07,26.426,27.831,26.272,27.813,46257,0
2016-03-08,26.866,27.726,26.866,27.154,46133,0
2016-03-09,27.248,27.831,26.961,27.228,47809,0
2016-03-10,26.99,27.208,26.302,26.683,55091,0
2016-03-11,26.951,27.659,26.693,27.622,36488,0
2016-03-14,27.573,28.156,27.324,27.573,30823,0
2016-03-15,26.885,28.098,26.885,27.334,34124,0
2016-03-16,27.095,27.382,27.095,27.306,24286,0
2016-03-17,27.287,28.588,27.114,28.146,55471,0
2016-03-18,28.376,28.376,27.372,27.898,95768,0
2016-03-21,27.63,28.089,27.434,27.612,41831,0
2016-03-22,27.352,27.706,26.857,27.468,54344,0
2016-03-23,27.411,27.955,27.19,27.65,48763,0
2016-03-24,27.622,28.558,27.056,28.518,50630,0
2016-03-28,28.711,28.92,27.144,28.06,30753,0
2016-03-29,28.041,28.796,27.793,28.578,34332,0
2016-03-30,28.588,28.835,28.194,28.642,27278,0
2016-03-31,28.588,29.064,28.371,28.49,48176,0
2016-04-01,28.394,29.024,27.124,28.873,42094,0
2016-04-04,28.949,29.158,27.568,27.726,55768,0
2016-04-05,27.458,28.454,27.324,28.013,43280,0
2016-04-06,28.06,28.203,27.258,27.706,36115,0
2016-04-07,27.468,27.668,26.885,27.134,80778,0
2016-04-08,27.529,27.983,27,27.516,27428,0
2016-04-11,27.563,28.328,27.563,27.726,24609,0
2016-04-12,27.668,29.007,27.668,28.605,30415,0
2016-04-13,27.993,29.283,27.993,28.949,24420,0
2016-04-14,28.854,29.292,28.596,28.901,23560,0
2016-04-15,28.73,29.36,28.73,28.997,42144,0
2016-04-18,29.007,29.208,28.637,28.94,21447,0
2016-04-19,28.454,29.332,28.454,28.93,28849,0
2016-04-20,28.786,29.198,28.271,28.454,63994,0
2016-04-21,28.588,29.274,25.061,28.366,65981,0
2016-04-22,28.203,29.465,27.958,29.245,80040,0
2016-04-25,29.245,29.399,28.444,28.997,27376,0
2016-04-26,28.997,29.963,28.997,29.943,31034,0
2016-04-27,29.8,30.574,29.761,30.488,21910,0
2016-04-28,30.105,30.564,29.647,29.675,35708,0
2016-04-29,29.933,30.193,29.274,29.77,14306,0
2016-05-02,29.809,30.306,29.561,29.876,28761,0
2016-05-03,29.695,30.592,28.721,28.979,22677,0
2016-05-04,32.113,33.069,30.374,30.984,105430,0
2016-05-05,31.262,31.854,30.278,30.919,52731,0
2016-05-06,30.672,31.635,30.574,31.539,62789,0
2016-05-09,31.673,32.781,31.435,32.266,86657,0
2016-05-10,32.571,32.859,31.769,32.246,34906,0
2016-05-11,32.276,32.611,32.017,32.16,44565,0
2016-05-12,32.37,32.883,31.673,31.998,24715,0
2016-05-13,31.816,32.485,31.549,31.74,40430,0
2016-05-16,31.682,32.28,31.041,32.203,70580,0
2016-05-17,32.019,32.135,31.258,31.952,88565,0
2016-05-18,31.817,31.933,31.326,31.682,53356,0
2016-05-19,31.537,32.139,31.065,31.412,34972,0
2016-05-20,31.635,32.53,31.412,32.375,69145,0
2016-05-23,32.453,32.818,32.163,32.415,70490,0
2016-05-24,32.799,34.437,32.733,34.149,106063,0
2016-05-25,34.38,34.803,34.341,34.62,41649,0
2016-05-26,34.88,35.246,34.341,34.495,66299,0
2016-05-27,34.351,34.679,34.206,34.361,34320,0
2016-05-31,34.186,34.562,33.926,34.283,36914,0
2016-06-01,33.975,34.515,33.725,33.821,98100,0
2016-06-02,33.821,34.822,33.791,34.822,22451,0
2016-06-03,34.88,35.102,34.186,34.562,36699,0
2016-06-06,34.58,35.487,34.321,35.448,44632,0
2016-06-07,35.448,35.881,34.852,35.593,66427,0
2016-06-08,35.642,36.768,35.612,36.411,46943,0
2016-06-09,36.277,36.401,35.708,36.21,33483,0
2016-06-10,35.853,36.267,35.073,35.969,36493,0
2016-06-13,36.122,36.248,35.285,36.046,48393,0
2016-06-14,35.834,36.884,35.448,36.267,55541,0
2016-06-15,36.257,36.556,36.046,36.2,36579,0
2016-06-16,35.921,36.171,35.15,36.094,18203,0
2016-06-17,36.2,36.913,36.171,36.19,43933,0
2016-06-20,36.662,37.568,36.596,36.951,33118,0
2016-06-21,37.047,37.047,36.277,36.451,28103,0
2016-06-22,36.681,37.241,36.162,36.481,24171,0
2016-06-23,37.028,37.287,36.354,37.009,22333,0
2016-06-24,35.642,36.229,35.102,35.285,57093,0
2016-06-27,34.775,35.324,34.263,34.852,41397,0
2016-06-28,35.391,35.901,35.246,35.458,46508,0
2016-06-29,35.881,36.614,35.497,36.354,48771,0
2016-06-30,36.606,38.021,36.411,37.896,128882,0
2016-07-01,37.992,38.578,37.539,37.847,21855,0
2016-07-05,37.732,37.982,37.202,37.722,56579,0
2016-07-06,36.606,37.135,34.697,34.813,89052,0
2016-07-07,34.803,35.199,34.63,34.899,38334,0
2016-07-08,35.207,35.806,34.861,35.632,26304,0
2016-07-11,35.681,36.461,35.681,36.18,20601,0
2016-07-12,36.142,36.798,36.142,36.335,25559,0
2016-07-13,36.451,36.662,35.786,36.451,27601,0
2016-07-14,36.614,36.845,36.2,36.257,57463,0
2016-07-15,36.517,36.778,36.267,36.325,32939,0
2016-07-18,36.481,36.825,36.235,36.325,44092,0
2016-07-19,36.411,36.825,36.248,36.373,52384,0
2016-07-20,36.546,36.657,35.987,36.122,35051,0
2016-07-21,35.911,36.411,35.816,35.997,26638,0
2016-07-22,35.96,35.96,35.044,35.342,23798,0
2016-07-25,35.342,35.95,35.14,35.342,21638,0
2016-07-26,35.776,35.776,35.17,35.381,23080,0
2016-07-27,35.411,35.871,35.256,35.43,31958,0
2016-07-28,35.361,35.69,35.035,35.199,26802,0
2016-07-29,35.15,35.727,34.89,35.477,20151,0
2016-08-01,35.314,35.756,34.88,35.17,22273,0
2016-08-02,35.352,35.371,34.293,34.301,14819,0
2016-08-03,37.452,39.456,34.351,34.572,154589,0
2016-08-04,34.505,35.015,33.388,33.762,75393,0
2016-08-05,33.85,35.583,33.762,35.189,37441,0
2016-08-08,35.324,35.642,35.266,35.43,28260,0
2016-08-09,35.314,35.737,35.236,35.583,65649,0
2016-08-10,35.602,35.871,35.207,35.622,25580,0
2016-08-11,35.622,36.596,35.554,36.19,41370,0
2016-08-12,36.239,36.431,35.96,36.18,22915,0
2016-08-15,36.297,37.189,36.297,36.966,31450,0
2016-08-16,36.753,37.829,36.753,37.674,32398,0
2016-08-17,37.606,38.577,37.606,38.353,26187,0
2016-08-18,38.489,39.071,38.13,38.983,69046,0
2016-08-19,38.79,39.741,37.703,39.643,55672,0
2016-08-22,39.586,39.586,38.896,39.081,14855,0
2016-08-23,39.324,39.769,39.226,39.284,20928,0
2016-08-24,39.546,39.702,39.129,39.217,16666,0
2016-08-25,39.324,39.683,39.304,39.527,22012,0
2016-08-26,39.45,39.867,38.654,38.936,22296,0
2016-08-29,38.848,39.334,38.712,39.139,14885,0
2016-08-30,39.119,39.188,38.82,39.043,13291,0
2016-08-31,39.003,39.003,38.266,38.558,24610,0
2016-09-01,38.479,38.664,38.054,38.635,21054,0
2016-09-02,38.615,39.354,38.615,39.178,12321,0
2016-09-06,39.178,39.217,38.16,38.393,22277,0
2016-09-07,38.363,39.208,38.15,39.129,39054,0
2016-09-08,39.023,39.081,38.519,38.8,26800,0
2016-09-09,38.403,39.265,36.772,36.792,29874,0
2016-09-12,36.608,37.665,36.608,37.665,23663,0
2016-09-13,37.47,37.47,36.142,36.21,15765,0
2016-09-14,36.2,36.636,35.909,36.093,30485,0
2016-09-15,36.035,37.053,36.035,36.986,15079,0
2016-09-16,37.209,37.656,36.122,37.164,80773,0
2016-09-19,37.295,37.51,33.368,36.539,19717,0
2016-09-20,36.695,37.249,36.579,37.093,41272,0
2016-09-21,37.179,37.636,37.015,37.325,31252,0
2016-09-22,37.782,38.509,37.006,38.412,24282,0
2016-09-23,38.17,38.17,37.442,37.665,26480,0
2016-09-26,37.683,37.859,37.073,37.141,19363,0
2016-09-27,37.189,38.101,36.802,37.52,28635,0
2016-09-28,37.461,38.101,36.928,38.024,28263,0
2016-09-29,37.782,38.479,36.655,38.15,11449,0
2016-09-30,38.323,38.983,38.044,38.848,24607,0
2016-10-03,39.149,39.45,38.694,38.8,22608,0
2016-10-04,38.973,39.314,38.16,38.306,12658,0
2016-10-05,38.479,39.119,38.217,38.625,20772,0
2016-10-06,38.306,39.235,38.306,38.839,29916,0
2016-10-07,38.684,38.684,37.665,37.753,26316,0
2016-10-10,37.799,38.499,37.799,38.101,27737,0
2016-10-11,38.101,38.12,36.753,36.889,22258,0
2016-10-12,36.753,36.923,36.025,36.705,37565,0
2016-10-13,36.529,36.947,36.391,36.433,24462,0
2016-10-14,36.705,37.355,36.433,36.705,16035,0
2016-10-17,36.772,37.189,36.065,36.258,32196,0
2016-10-18,36.433,36.433,35.889,35.939,12142,0
2016-10-19,35.899,37.053,35.899,36.695,16528,0
2016-10-20,36.413,36.599,35.686,36.501,23299,0
2016-10-21,36.2,36.509,33.485,36.287,20501,0
2016-10-24,36.326,36.336,35.744,35.899,24327,0
2016-10-25,35.638,35.889,35.172,35.299,26506,0
2016-10-26,34.919,35.889,34.696,34.735,67451,0
2016-10-27,34.948,35.628,34.192,34.579,35797,0
2016-10-28,34.289,34.862,34.144,34.182,42208,0
2016-10-31,34.434,34.775,33.92,34.328,26310,0
2016-11-01,34.289,34.958,33.698,33.765,40202,0
2016-11-02,33.794,34.784,33.794,34.095,34985,0
2016-11-03,34.298,34.813,34.134,34.318,26327,0
2016-11-04,34.367,35.289,34.367,34.668,37546,0
2016-11-07,35.229,36.579,35.133,36.384,25324,0
2016-11-08,36.2,37.179,35.793,36.802,30643,0
2016-11-09,36.326,38.965,36.326,38.78,39152,0
2016-11-10,39.255,40.351,36.792,40.245,58243,0
2016-11-11,39.799,41.71,39.334,41.695,63637,0
2016-11-14,41.865,43.876,40.344,42.295,35591,0
2016-11-15,41.632,42.349,41.554,41.681,28137,0
2016-11-16,41.348,41.583,40.03,40.197,53875,0
2016-11-17,40.402,40.695,39.777,40.07,50309,0
2016-11-18,39.983,40.217,39.329,40.11,76528,0
2016-11-21,40.187,40.988,40.167,40.91,30006,0
2016-11-22,40.725,42.734,40.684,42.549,31354,0
2016-11-23,42.325,43.086,41.602,42.919,25223,0
2016-11-25,42.569,43.213,42.432,43.213,16305,0
2016-11-28,42.783,43.496,42.725,43.046,32920,0
2016-11-29,42.871,43.818,42.119,42.168,35278,0
2016-11-30,42.666,43.168,41.855,42.002,23887,0
2016-12-01,42.11,43.116,42.11,42.998,42592,0
2016-12-02,42.803,43.173,42.315,42.335,31241,0
2016-12-05,42.617,43.515,42.617,43.398,35639,0
2016-12-06,43.652,46.101,43.141,45.555,101053,0
2016-12-07,45.086,45.086,38.275,38.967,277483,0
2016-12-08,39.231,39.719,38.441,38.645,124810,0
2016-12-09,38.792,39.192,38.352,38.665,108204,0
2016-12-12,38.558,38.85,38.275,38.685,67643,0
2016-12-13,38.548,38.548,38.059,38.529,58633,0
2016-12-14,38.332,38.695,38.069,38.196,55067,0
2016-12-15,38.479,38.645,38.255,38.568,106204,0
2016-12-16,38.685,38.685,38.285,38.412,98081,0
2016-12-19,38.695,39.212,38.655,38.762,154348,0
2016-12-20,38.869,39.133,38.568,38.705,65026,0
2016-12-21,38.812,39.113,38.235,38.909,72613,0
2016-12-22,38.929,39.066,38.591,38.743,25571,0
2016-12-23,38.723,38.792,38.322,38.568,55839,0
2016-12-27,38.441,39.411,38.128,38.665,59782,0
2016-12-28,38.733,39.153,38.069,38.449,52171,0
2016-12-29,38.85,38.924,38.315,38.596,55491,0
2016-12-30,38.723,38.929,37.972,38.059,41350,0
2017-01-03,38.636,38.636,37.397,38.548,79959,0
2017-01-04,38.636,39.113,38.45,38.939,240102,0
2017-01-05,38.939,39.133,38.031,38.322,42479,0
2017-01-06,38.538,39.056,38.133,38.422,39544,0
2017-01-09,38.459,38.459,37.581,37.825,51824,0
2017-01-10,37.815,38.889,37.524,38.059,63323,0
2017-01-11,38.449,38.577,37.474,38.568,79712,0
2017-01-12,37.562,39.046,37.562,38.919,29714,0
2017-01-13,38.939,39.27,38.85,39.036,46262,0
2017-01-17,38.752,38.869,38.332,38.392,41057,0
2017-01-18,38.636,39.231,38.332,38.976,32029,0
2017-01-19,39.006,39.182,37.67,37.904,44096,0
2017-01-20,37.875,38.568,37.845,38.168,31779,0
2017-01-23,37.923,38.206,37.543,37.952,41181,0
2017-01-24,37.992,38.636,37.957,38.315,45136,0
2017-01-25,38.568,39.182,38.568,39.036,35074,0
2017-01-26,38.939,39.046,38.626,38.986,39655,0
2017-01-27,38.762,39.123,38.656,38.85,27943,0
2017-01-30,38.586,38.586,37.142,37.377,47363,0
2017-01-31,37.114,37.733,36.801,37.552,36666,0
2017-02-01,37.738,38.499,37.269,37.904,23194,0
2017-02-02,37.308,37.494,36.597,37.221,23960,0
2017-02-03,37.562,38.733,37.298,38.636,42354,0
2017-02-06,38.265,38.426,37.533,37.67,19857,0
2017-02-07,37.885,38.441,37.338,37.425,30821,0
2017-02-08,37.571,37.571,33.668,34.322,118088,0
2017-02-09,34.322,34.537,34.255,34.371,109329,0
2017-02-10,34.595,34.956,33.912,34.058,75245,0
2017-02-13,34.186,34.314,33.665,33.803,74649,0
2017-02-14,33.665,33.695,33.233,33.537,57170,0
2017-02-15,33.351,33.754,33.164,33.636,27603,0
2017-02-16,32.958,34.334,32.958,33.223,42389,0
2017-02-17,33.164,33.577,32.948,33.547,33670,0
2017-02-21,34.008,34.579,33.528,33.892,53993,0
2017-02-22,33.685,33.921,33.414,33.607,34271,0
2017-02-23,33.695,33.695,32.81,33.006,28010,0
2017-02-24,32.672,33.164,32.594,33.056,20173,0
2017-02-27,33.095,33.449,32.83,33.016,52217,0
2017-02-28,33.026,33.031,31.886,32.073,22460,0
2017-03-01,32.594,33.391,32.594,33.223,28799,0
2017-03-02,33.115,33.331,32.987,33.154,17277,0
2017-03-03,32.948,33.361,32.948,33.301,33993,0
2017-03-06,32.471,33.193,32.471,33.036,27103,0
2017-03-07,32.83,33.203,32.707,32.938,31075,0
2017-03-08,33.036,33.193,32.604,32.643,36982,0
2017-03-09,32.732,32.85,31.827,31.964,42649,0
2017-03-10,31.817,32.335,31.562,31.925,41326,0
2017-03-13,32.033,32.397,31.935,32.112,21883,0
2017-03-14,31.758,32.013,31.444,31.866,22897,0
2017-03-15,31.974,32.968,31.974,32.702,29625,0
2017-03-16,32.918,33.134,32.712,32.751,18024,0
2017-03-17,32.742,33.184,32.399,32.742,84712,0
2017-03-20,32.613,32.8,32.112,32.229,38533,0
2017-03-21,31.935,32.073,30.755,30.775,35377,0
2017-03-22,31.139,31.149,29.979,30.342,31700,0
2017-03-23,30.44,30.923,30.165,30.735,17508,0
2017-03-24,30.814,30.991,30.529,30.618,32233,0
2017-03-27,30.327,31.247,30.165,31.207,95616,0
2017-03-28,31.031,32.201,30.824,31.827,54554,0
2017-03-29,31.768,32.515,31.434,32.357,33256,0
2017-03-30,32.377,33.371,32.329,33.154,39699,0
2017-03-31,33.184,34.058,32.977,33.823,61835,0
2017-04-03,33.892,34.157,32.702,32.85,51092,0
2017-04-04,32.8,33.788,32.77,33.419,47436,0
2017-04-05,33.636,34.118,33.184,33.499,62668,0
2017-04-06,33.793,33.823,33.105,33.459,24069,0
2017-04-07,33.489,33.685,33.193,33.213,32434,0
2017-04-10,33.297,33.764,32.869,33.134,32955,0
2017-04-11,32.987,33.911,32.878,33.587,35866,0
2017-04-12,33.449,33.449,32.554,32.751,15674,0
2017-04-13,32.427,32.662,31.728,31.896,23405,0
2017-04-17,31.896,32.633,31.856,32.525,15655,0
2017-04-18,32.446,32.623,32.279,32.505,15879,0
2017-04-19,32.918,33.154,32.485,32.574,20456,0
2017-04-20,32.968,33.371,32.495,33.105,17246,0
2017-04-21,33.016,33.715,32.858,33.547,29296,0
2017-04-24,34.108,34.176,33.499,34,36694,0
2017-04-25,34.363,35.406,34.334,34.993,28834,0
2017-04-26,34.835,35.445,34.649,34.875,40773,0
2017-04-27,34.963,34.963,34.509,34.855,10991,0
2017-04-28,34.914,34.914,33.852,33.911,26662,0
2017-05-01,34.246,34.246,33.705,33.96,13453,0
2017-05-02,33.872,34.148,33.469,33.724,19207,0
2017-05-03,38.08,38.08,33.193,33.527,70095,0
2017-05-04,33.675,33.685,32.83,33.203,23554,0
2017-05-05,33.469,33.499,32.79,33.282,35456,0
2017-05-08,33.253,33.675,33.144,33.489,23345,0
2017-05-09,33.489,33.665,33.056,33.056,37955,0
2017-05-10,32.987,34.078,32.938,33.95,20193,0
2017-05-11,33.685,34.256,33.459,33.911,26385,0
2017-05-12,33.882,34.314,33.479,33.715,37054,0
2017-05-15,33.759,34.042,33.388,33.923,26056,0
2017-05-16,33.724,33.754,32.942,33.229,27047,0
2017-05-17,32.555,32.595,32.021,32.03,25091,0
2017-05-18,31.773,32.357,31.773,31.976,22142,0
2017-05-19,32.219,32.451,31.555,31.802,24552,0
2017-05-22,31.753,32.298,31.535,32.129,33174,0
2017-05-23,32.001,32.347,31.778,32.06,19018,0
2017-05-24,31.525,33.378,31.456,32.902,100844,0
2017-05-25,33.219,33.219,32.387,32.55,14515,0
2017-05-26,32.694,32.694,32.06,32.476,13193,0
2017-05-30,32.357,32.823,32.09,32.347,19318,0
2017-05-31,31.895,33.071,31.895,32.625,35188,0
2017-06-01,32.654,33.071,32.258,33.031,24498,0
2017-06-02,33.199,34.477,32.892,32.892,30696,0
2017-06-05,32.694,33.18,32.526,32.699,26244,0
2017-06-06,32.328,33.155,31.941,32.546,26906,0
2017-06-07,31.604,32.526,31.604,31.872,13369,0
2017-06-08,31.802,33.72,31.802,33.031,21425,0
2017-06-09,33.279,34.359,33.279,34.101,26248,0
2017-06-12,34.051,34.775,33.338,33.427,27311,0
2017-06-13,32.942,34.418,32.942,33.338,26333,0
2017-06-14,33.328,33.695,31.728,32.972,28497,0
2017-06-15,32.238,33.189,32.238,32.674,15636,0
2017-06-16,32.486,32.694,32.011,32.516,37046,0
2017-06-19,31.981,32.694,31.981,32.635,10855,0
2017-06-20,32.02,34.735,31.476,31.535,22285,0
2017-06-21,31.525,31.763,30.723,30.832,16220,0
2017-06-22,30.911,31.426,30.851,31.228,12972,0
2017-06-23,31.277,32.734,31.248,32.555,61614,0
2017-06-26,32.318,32.664,31.753,31.902,22161,0
2017-06-27,31.079,32.149,31.05,31.852,14404,0
2017-06-28,31.902,32.734,31.902,32.377,29256,0
2017-06-29,32.357,32.357,31.406,31.892,30982,0
2017-06-30,31.882,32.278,31.604,31.693,21569,0
2017-07-03,31.862,32.585,31.822,32.228,13407,0
2017-07-05,32.159,32.258,31.139,32.08,32723,0
2017-07-06,31.753,32.278,31.396,31.931,20770,0
2017-07-07,31.763,32.872,31.693,31.951,17224,0
2017-07-10,31.842,31.852,31.02,31.684,34196,0
2017-07-11,31.674,32.011,31.01,32.011,36050,0
2017-07-12,32.129,32.595,31.654,32.248,18747,0
2017-07-13,32.446,34.586,31.793,32.179,26663,0
2017-07-14,31.921,32.645,31.921,32.417,18966,0
2017-07-17,32.228,32.754,31.812,32.496,19847,0
2017-07-18,32.417,32.437,31.961,32.427,16035,0
2017-07-19,32.397,33.229,32.397,32.981,13104,0
2017-07-20,32.972,33.358,32.199,33.061,24559,0
2017-07-21,33.11,33.239,32.654,33.11,28449,0
2017-07-24,33.09,33.159,31.951,32.001,28846,0
2017-07-25,32.199,33.259,32.199,33.09,27892,0
2017-07-26,33.14,33.259,31.981,32.318,16444,0
2017-07-27,32.466,33.635,32.09,32.704,30105,0
2017-07-28,32.555,32.714,32.129,32.496,16174,0
2017-07-31,33.105,33.105,31.317,31.555,44269,0
2017-08-01,32.06,32.328,31.436,31.812,29657,0
2017-08-02,31.931,32.427,31.381,32.001,25185,0
2017-08-03,31.921,32.11,31.505,31.832,29649,0
2017-08-04,32.318,33.536,31.872,33.14,32471,0
2017-08-07,32.972,33.388,32.714,33.081,24115,0
2017-08-08,33.536,33.536,32.476,32.575,21709,0
2017-08-09,30.96,32.328,30.381,31.783,59171,0
2017-08-10,31.594,32.328,30.926,31.911,39962,0
2017-08-11,32.288,32.288,31,31.287,57169,0
2017-08-14,31.822,31.941,31.307,31.555,50877,0
2017-08-15,31.525,31.575,30.088,30.346,65461,0
2017-08-16,30.415,30.95,28.662,28.85,92617,0
2017-08-17,28.979,29.514,28.701,29.058,71333,0
2017-08-18,28.929,28.929,27.76,27.79,55744,0
2017-08-21,28,28,27.74,27.76,35722,0
2017-08-22,27.82,28.1,26.76,27.33,49092,0
2017-08-23,27.1,27.555,27.075,27.425,31919,0
2017-08-24,27.65,27.825,27.52,27.54,54620,0
2017-08-25,27.66,28.66,27.66,28.13,59759,0
2017-08-28,28.03,28.45,27.7925,28.35,225156,0
2017-08-29,28.23,29.97,28.16,28.94,58175,0
2017-08-30,28.91,29.31,28.1,28.62,29397,0
2017-08-31,28.66,28.77,28.05,28.47,70146,0
2017-09-01,28.46,28.89,28.2,28.8,46188,0
2017-09-05,28.81,28.94,28.07,28.21,28525,0
2017-09-06,28.56,28.62,28.09,28.21,28491,0
2017-09-07,28.32,28.32,26.95,27.36,87853,0
2017-09-08,27.37,27.49,26.955,27.28,62613,0
2017-09-11,27.47,28.35,27.47,28,48024,0
2017-09-12,28.06,28.52,27.96,28.23,27528,0
2017-09-13,28.09,28.71,28.09,28.63,43154,0
2017-09-14,28.77,29.1,28.3,28.65,37419,0
2017-09-15,28.72,29.3,28.4,28.9,107801,0
2017-09-18,29.05,29.37,28.9433,29.18,32539,0
2017-09-19,29.31,29.31,28.911,29.14,22774,0
2017-09-20,29.13,29.26,28.32,28.4,32072,0
2017-09-21,28.5,29.03,28.35,28.9,35298,0
2017-09-22,28.89,29.15,28.775,28.89,16331,0
2017-09-25,28.88,29.27,28.83,29.06,21735,0
2017-09-26,29.12,29.36,28.95,29.26,24667,0
2017-09-27,29.19,29.96,28.95,29.65,34456,0
2017-09-28,29.85,30.22,29.29,30,28654,0
2017-09-29,30.09,30.09,29.66,29.99,27491,0
2017-10-02,30.05,30.26,29.17,30.03,138754,0
2017-10-03,30.1,30.59,30.09,30.49,48378,0
2017-10-04,31.12,31.12,30.332,30.59,76118,0
2017-10-05,30.6,31.21,30.28,30.36,19891,0
2017-10-06,30.2,30.2,29.685,29.76,27936,0
2017-10-09,29.77,29.99,29.45,29.68,17232,0
2017-10-10,29.61,30.1,29.57,29.91,52011,0
2017-10-11,30,30.16,29.77,29.9,33194,0
2017-10-12,30.16,30.55,29.81,30.11,48392,0
2017-10-13,30.13,30.43,29.75,29.91,64563,0
2017-10-16,30.12,31.29,29.25,29.65,32401,0
2017-10-17,29.31,29.31,28.74,28.93,22458,0
2017-10-18,28.95,30.105,28.25,28.31,29069,0
2017-10-19,28.32,28.54,27.78,28.24,26371,0
2017-10-20,28.53,29,28.35,28.43,33805,0
2017-10-23,28.86,28.89,28.055,28.15,35601,0
2017-10-24,28.39,28.76,28.03,28.35,36653,0
2017-10-25,28.17,28.79,27.93,28.3,102591,0
2017-10-26,28.38,29.11,28.07,28.96,40425,0
2017-10-27,28.88,29.42,28.65,28.67,45422,0
2017-10-30,28.265,28.64,27.35,28.06,50076,0
2017-10-31,28.07,29.08,28.035,28.98,69277,0
2017-11-01,29.14,30.11,28.58,28.92,48883,0
2017-11-02,28.91,29.72,28.91,29.28,28911,0
2017-11-03,29.16,29.45,28.01,28.42,42050,0
2017-11-06,28.47,28.92,28.21,28.8,34955,0
2017-11-07,28.86,28.86,28.08,28.19,38645,0
2017-11-08,28.14,28.2651,27.1975,28,32341,0
2017-11-09,27.91,28.23,27.38,27.57,25495,0
2017-11-10,27.46,28.42,27.46,27.79,47057,0
