Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.256,27.567,27.223,27.39,151947,0
2005-02-28,27.591,27.759,27.059,27.31,151085,0
2005-03-01,27.31,28.371,27.231,28.371,161520,0
2005-03-02,28.363,29.868,28.185,29.011,271170,0
2005-03-03,29.467,29.467,28.068,28.333,147751,0
2005-03-04,28.732,28.732,28.193,28.532,67595,0
2005-03-07,28.732,29.107,28.685,28.814,131644,0
2005-03-08,28.99,28.99,28.457,28.62,85763,0
2005-03-09,28.902,28.914,27.625,27.885,96091,0
2005-03-10,27.994,28.318,26.853,27.133,194513,0
2005-03-11,26.248,26.565,25.703,26.33,168261,0
2005-03-14,26.44,27.782,26.168,26.918,264174,0
2005-03-15,27.435,27.81,27.021,27.068,229793,0
2005-03-16,27.403,27.412,25.931,25.953,199718,0
2005-03-17,24.383,24.731,23.841,24.142,667179,0
2005-03-18,24.31,24.342,23.963,24.193,315799,0
2005-03-21,24.193,24.31,23.81,23.913,63834,0
2005-03-22,24.215,24.274,23.847,24.089,169599,0
2005-03-23,23.943,24.442,23.898,24.045,143041,0
2005-03-24,24.408,24.408,24.089,24.128,146050,0
2005-03-28,24.31,24.496,24.018,24.098,184353,0
2005-03-29,23.861,24.142,23.619,23.649,92505,0
2005-03-30,23.613,23.943,23.207,23.706,93877,0
2005-03-31,23.471,23.572,22.292,22.808,189293,0
2005-04-01,22.845,23.014,22.102,22.654,138288,0
2005-04-04,22.182,23.207,22.182,22.735,142737,0
2005-04-05,22.661,23.081,22.47,22.985,102372,0
2005-04-06,23.153,23.745,23.153,23.331,72794,0
2005-04-07,23.426,23.426,23.266,23.352,53825,0
2005-04-08,23.654,23.853,23.219,23.294,61497,0
2005-04-11,23.492,23.546,22.97,23.028,171216,0
2005-04-12,23,23.384,22.947,23.285,138717,0
2005-04-13,23.384,23.685,23.285,23.377,98107,0
2005-04-14,23.388,23.685,23.153,23.395,82126,0
2005-04-15,23.56,23.752,22.565,22.94,76324,0
2005-04-18,22.705,23.294,22.705,23.133,73522,0
2005-04-19,23.54,23.54,22.927,23.028,49271,0
2005-04-20,23.028,23.059,22.255,22.255,79502,0
2005-04-21,22.292,23.022,22.233,22.72,77118,0
2005-04-22,23.007,23.022,21.688,22.123,91798,0
2005-04-25,22.026,22.437,21.77,22.057,59767,0
2005-04-26,22.167,22.307,21.306,21.518,123492,0
2005-04-27,21.327,21.571,20.826,21.018,121191,0
2005-04-28,20.751,20.847,19.303,19.377,256764,0
2005-04-29,20.65,21.101,20.222,20.936,214418,0
2005-05-02,20.973,22.102,20.923,21.747,175833,0
2005-05-03,21.99,22.323,21.379,21.895,173011,0
2005-05-04,21.939,22.284,21.939,22.152,104964,0
2005-05-05,21.961,22.896,21.952,22.594,156687,0
2005-05-06,22.927,23.56,22.558,22.646,102653,0
2005-05-09,22.814,23.236,22.477,22.875,95545,0
2005-05-10,22.763,22.763,21.982,22.255,128944,0
2005-05-11,22.47,23.028,22.034,22.822,111440,0
2005-05-12,22.935,23.685,22.919,23.102,143499,0
2005-05-13,23.477,23.477,22.868,22.992,80630,0
2005-05-16,23.257,23.316,23.133,23.199,98772,0
2005-05-17,23.419,24.489,23.257,24.391,163419,0
2005-05-18,24.663,24.663,23.613,23.745,133540,0
2005-05-19,23.572,24.368,23.572,23.771,113352,0
2005-05-20,23.572,24.282,23.572,23.758,190361,0
2005-05-23,24,24.089,23.649,23.722,156943,0
2005-05-24,23.572,24.018,23.572,23.685,206717,0
2005-05-25,24.193,24.193,23.572,23.691,87548,0
2005-05-26,23.649,24,23.649,23.841,118634,0
2005-05-27,23.758,23.868,23.471,23.523,190913,0
2005-05-31,23.572,23.572,23.219,23.219,213684,0
2005-06-01,23.212,23.572,23.161,23.506,210295,0
2005-06-02,23.54,23.566,23.207,23.54,157591,0
2005-06-03,23.419,23.572,23.388,23.499,222621,0
2005-06-06,23.54,23.654,23.426,23.633,457185,0
2005-06-07,23.649,23.758,23.613,23.691,335524,0
2005-06-08,23.685,23.943,23.388,23.477,190026,0
2005-06-09,23.515,23.572,22.837,23.566,154797,0
2005-06-10,23.552,24.31,23.153,24.053,163364,0
2005-06-13,24.128,24.849,23.81,23.928,223792,0
2005-06-14,24.045,24.562,23.868,24.361,110235,0
2005-06-15,24.48,25.048,24.237,25.033,136185,0
2005-06-16,25.048,25.497,24.834,25.453,136822,0
2005-06-17,22.852,24.644,21.636,22.94,689226,0
2005-06-20,22.837,23.861,22.837,23.833,227667,0
2005-06-21,23.833,24.784,23.499,24.657,273171,0
2005-06-22,24.828,25.048,24.4,24.973,185379,0
2005-06-23,24.93,24.93,24.222,24.318,131834,0
2005-06-24,24.201,24.562,24.083,24.523,362451,0
2005-06-27,24.583,25.048,24.361,24.973,132174,0
2005-06-28,25.041,25.063,24.415,25.048,113472,0
2005-06-29,24.863,24.93,24.48,24.899,180966,0
2005-06-30,25.011,25.261,24.775,24.87,150414,0
2005-07-01,24.678,25.555,24.678,25.297,92129,0
2005-07-05,25.32,25.807,25.055,25.762,86938,0
2005-07-06,25.887,25.902,25.092,25.541,122415,0
2005-07-07,25.033,25.746,24.893,25.461,123085,0
2005-07-08,25.511,25.762,25.151,25.719,48447,0
2005-07-11,25.784,26.279,25.703,25.784,110886,0
2005-07-12,25.895,25.91,25.6,25.754,122736,0
2005-07-13,25.842,25.991,25.239,25.776,72792,0
2005-07-14,26.008,26.008,25.393,25.48,58401,0
2005-07-15,25.179,26.08,25.179,25.635,94838,0
2005-07-18,25.727,25.762,24.952,25.378,69041,0
2005-07-19,25.697,26.226,25.231,26.113,116734,0
2005-07-20,26.113,26.403,25.784,26.219,63599,0
2005-07-21,26.285,26.698,25.784,25.976,80610,0
2005-07-22,26.16,27.037,25.96,26.948,69331,0
2005-07-25,26.978,26.978,26.019,26.138,148554,0
2005-07-26,26.153,26.513,25.828,26.138,54348,0
2005-07-27,26.202,26.507,25.439,26.264,61762,0
2005-07-28,26.528,27.235,26.403,27.044,109603,0
2005-07-29,27.247,27.247,26.645,26.662,88733,0
2005-08-01,26.565,27.235,26.153,26.808,86579,0
2005-08-02,26.779,27.081,26.168,26.594,123373,0
2005-08-03,26.594,26.594,25.607,25.644,83201,0
2005-08-04,25.632,25.644,25.048,25.048,77208,0
2005-08-05,25.151,25.151,23.955,24.473,178505,0
2005-08-08,24.237,25.401,24.237,24.988,81124,0
2005-08-09,25.254,25.703,25.254,25.541,55927,0
2005-08-10,25.489,25.672,24.752,25.21,87985,0
2005-08-11,25.164,25.445,24.87,25.445,38158,0
2005-08-12,25.511,25.858,24.694,24.995,50077,0
2005-08-15,24.731,25.939,24.731,25.918,104408,0
2005-08-16,25.828,25.828,25.048,25.048,71846,0
2005-08-17,25.151,25.365,24.796,25.055,120214,0
2005-08-18,25.063,25.48,24.739,25.048,18855,0
2005-08-19,25.048,25.504,24.863,25.284,33170,0
2005-08-22,25.187,25.416,25.048,25.378,77128,0
2005-08-23,25.371,25.6,25.297,25.6,63182,0
2005-08-24,25.591,25.746,24.93,25.267,154732,0
2005-08-25,25.297,26.073,25.098,25.918,84339,0
2005-08-26,26.04,26.04,25.371,25.6,121609,0
2005-08-29,25.519,26.04,25.261,25.968,75106,0
2005-08-30,25.902,25.902,25.527,25.727,98442,0
2005-08-31,25.584,25.842,25.261,25.842,58681,0
2005-09-01,25.858,26.507,25.85,26.226,75983,0
2005-09-02,26.08,26.195,25.697,26.056,39493,0
2005-09-06,26.24,26.845,26.16,26.816,67737,0
2005-09-07,26.883,26.948,26.601,26.845,53414,0
2005-09-08,26.859,26.89,26.544,26.719,51480,0
2005-09-09,26.726,26.859,26.417,26.61,62415,0
2005-09-12,26.749,26.779,26.257,26.765,76176,0
2005-09-13,26.601,26.845,26.424,26.735,48320,0
2005-09-14,26.859,26.859,26.103,26.498,59678,0
2005-09-15,26.484,26.638,26.138,26.463,62609,0
2005-09-16,26.675,27.426,26.336,27.31,153909,0
2005-09-19,27.235,27.247,26.403,26.507,80845,0
2005-09-20,26.698,26.837,26.484,26.536,92841,0
2005-09-21,26.632,26.757,26.446,26.551,60364,0
2005-09-22,26.618,26.618,26.168,26.168,124669,0
2005-09-23,26.257,26.866,26.153,26.691,142446,0
2005-09-26,26.866,26.89,26.153,26.446,120106,0
2005-09-27,26.519,26.831,25.784,26.264,130566,0
2005-09-28,26.279,26.279,25.953,26.195,55890,0
2005-09-29,26.183,26.183,25.85,26.129,97810,0
2005-09-30,26.065,26.314,25.982,26.219,142557,0
2005-10-03,26.094,26.742,26.065,26.707,224209,0
2005-10-04,26.707,27.609,26.707,27.297,72975,0
2005-10-05,27.463,27.463,26.662,26.837,60998,0
2005-10-06,27.044,27.625,26.257,26.44,62191,0
2005-10-07,26.484,27.242,26.387,27.051,53428,0
2005-10-10,27.456,27.736,26.993,27.42,93080,0
2005-10-11,27.559,27.576,26.735,26.911,170921,0
2005-10-12,27.051,27.463,26.551,26.978,61037,0
2005-10-13,27.116,27.583,26.89,27.487,45695,0
2005-10-14,27.796,27.796,26.948,27.28,51075,0
2005-10-17,27.743,27.919,27.264,27.501,64034,0
2005-10-18,27.664,27.664,26.742,27.37,56975,0
2005-10-19,27.591,27.927,27.242,27.767,87027,0
2005-10-20,27.878,27.878,27.116,27.699,47620,0
2005-10-21,27.501,28.363,27.501,27.692,63606,0
2005-10-24,27.832,28.318,27.671,28.303,57204,0
2005-10-25,28.2,28.325,27.223,27.648,55277,0
2005-10-26,27.751,27.751,26.587,26.845,47936,0
2005-10-27,26.816,27.001,25.246,25.267,76901,0
2005-10-28,25.401,26.579,25.401,26.579,33519,0
2005-10-31,26.455,27.832,26.455,27.707,43390,0
2005-11-01,27.522,27.869,26.618,26.853,57617,0
2005-11-02,26.719,26.719,25.939,26.176,83737,0
2005-11-03,26.344,27.773,25.624,27.591,159200,0
2005-11-04,27.31,27.905,27.155,27.899,53258,0
2005-11-07,28.246,29.357,28.076,29.173,166814,0
2005-11-08,29.099,29.357,28.65,28.826,94346,0
2005-11-09,29.033,29.579,28.914,29.173,128190,0
2005-11-10,29.344,29.673,28.997,29.467,81679,0
2005-11-11,29.54,29.688,29.305,29.505,70933,0
2005-11-14,29.688,30.269,29.638,30.021,191654,0
2005-11-15,30.021,30.021,29.54,29.712,171506,0
2005-11-16,29.712,29.821,29.395,29.505,102102,0
2005-11-17,29.519,30.048,29.519,29.909,88567,0
2005-11-18,30.248,30.248,29.57,29.982,154623,0
2005-11-21,30.204,30.204,29.99,30.168,111170,0
2005-11-22,30.219,30.277,29.688,30.094,142092,0
2005-11-23,30.048,30.5,30.014,30.262,126947,0
2005-11-25,30.168,30.204,30.043,30.197,26737,0
2005-11-28,30.137,30.137,29.592,29.813,102825,0
2005-11-29,30.048,30.102,29.696,29.99,120282,0
2005-11-30,30.021,30.241,29.548,29.548,231464,0
2005-12-01,29.527,30.939,29.527,30.573,425255,0
2005-12-02,30.646,30.728,30.005,30.411,120166,0
2005-12-05,30.728,31.722,30.697,31.67,286062,0
2005-12-06,31.862,32.666,31.722,32.194,154123,0
2005-12-07,32.451,32.599,31.418,31.573,185263,0
2005-12-08,31.412,31.523,30.624,31.332,108942,0
2005-12-09,31.546,31.972,31.169,31.862,101546,0
2005-12-12,32.083,32.385,31.75,32.23,167898,0
2005-12-13,32.348,32.377,31.853,32.164,106313,0
2005-12-14,32.348,32.355,31.897,32.025,90068,0
2005-12-15,32.151,32.151,30.89,31.383,134820,0
2005-12-16,31.588,31.588,30.373,30.803,296195,0
2005-12-19,30.795,31.177,30.33,30.604,91590,0
2005-12-20,30.454,30.844,29.638,30.39,195290,0
2005-12-21,30.638,30.706,30.014,30.358,45136,0
2005-12-22,30.557,30.971,30.211,30.795,97531,0
2005-12-23,31.015,31.052,30.803,30.815,47456,0
2005-12-27,30.815,30.98,30.618,30.955,87507,0
2005-12-28,31.169,31.169,30.837,30.933,140986,0
2005-12-29,30.98,30.98,30.624,30.77,111910,0
2005-12-30,30.573,30.604,29.673,29.739,116945,0
2006-01-03,30.102,30.102,28.944,29.362,186340,0
2006-01-04,29.216,29.644,29.011,29.534,103038,0
2006-01-05,29.666,29.762,29.224,29.32,109845,0
2006-01-06,29.467,29.467,28.214,28.438,216234,0
2006-01-09,28.09,29.173,27.501,29.002,202429,0
2006-01-10,28.738,29.379,28.377,29.344,94327,0
2006-01-11,29.344,29.401,28.519,29.209,147635,0
2006-01-12,29.379,29.982,29.135,29.467,131014,0
2006-01-13,29.638,29.998,29.344,29.467,117288,0
2006-01-17,29.224,29.688,29.018,29.659,115753,0
2006-01-18,29.439,29.895,28.952,29.203,118138,0
2006-01-19,29.209,29.452,29.033,29.32,84251,0
2006-01-20,29.432,29.432,28.759,29.002,89542,0
2006-01-23,29.002,29.32,29.002,29.18,78748,0
2006-01-24,29.135,29.268,29.085,29.216,82529,0
2006-01-25,29.128,29.283,28.814,29.04,90822,0
2006-01-26,29.122,29.395,28.99,29.195,89560,0
2006-01-27,29.268,29.644,29.203,29.608,74982,0
2006-01-30,29.659,29.688,29.335,29.395,63407,0
2006-01-31,29.512,29.622,28.927,29.54,102327,0
2006-02-01,29.327,30.102,29.327,29.88,131366,0
2006-02-02,29.909,29.909,27.994,28.261,108883,0
2006-02-03,28.09,29.195,28.001,29.195,51282,0
2006-02-06,29.011,29.011,27.664,27.934,111663,0
2006-02-07,27.736,28.207,27.736,28.112,92828,0
2006-02-08,28.2,28.229,27.981,27.994,85317,0
2006-02-09,27.994,28.357,27.994,28.165,45126,0
2006-02-10,28.28,28.363,27.751,28.289,45381,0
2006-02-13,28.118,28.254,27.625,27.625,41495,0
2006-02-14,27.625,28.863,27.33,28.751,51313,0
2006-02-15,28.525,28.673,27.847,28.62,88666,0
2006-02-16,28.936,29.166,28.561,29.07,84605,0
2006-02-17,29.16,29.395,28.848,29.018,83494,0
2006-02-21,28.839,28.87,28.495,28.732,73396,0
2006-02-22,28.879,29.962,28.791,29.747,64334,0
2006-02-23,29.556,30.697,29.401,30.529,130794,0
2006-02-24,30.404,32.038,30.404,31.412,255101,0
2006-02-27,31.383,31.392,30.933,31.052,80789,0
2006-02-28,30.868,31.853,30.269,31.848,308759,0
2006-03-01,31.832,31.832,30.74,31.434,86283,0
2006-03-02,31.237,31.744,30.868,31.744,64328,0
2006-03-03,31.633,31.653,30.74,30.926,70706,0
2006-03-06,30.72,30.72,29.947,30.418,125080,0
2006-03-07,30.277,30.803,30.168,30.541,89267,0
2006-03-08,30.573,31.212,30.365,30.993,91742,0
2006-03-09,31.14,31.368,30.269,30.868,97170,0
2006-03-10,31.125,31.653,30.675,31.566,106849,0
2006-03-13,31.678,33.076,31.597,32.415,230217,0
2006-03-14,32.194,34,31.964,33.6,200281,0
2006-03-15,33.462,33.462,33.129,33.262,204903,0
2006-03-16,33.496,33.955,33.152,33.512,47602,0
2006-03-17,33.681,34.028,33.188,33.644,160716,0
2006-03-20,33.799,34.189,33.232,34.115,112542,0
2006-03-21,33.946,33.946,33.188,33.592,116139,0
2006-03-22,33.681,33.704,33.084,33.6,92676,0
2006-03-23,33.431,33.726,32.747,33.084,97205,0
2006-03-24,33.026,33.712,33.026,33.616,90793,0
2006-03-27,33.791,33.791,32.74,32.892,101572,0
2006-03-28,33.042,33.042,32.258,32.266,106475,0
2006-03-29,32.415,33.755,32.222,33.395,85724,0
2006-03-30,33.35,33.733,33.011,33.254,77150,0
2006-03-31,33.401,33.874,32.782,33.638,93842,0
2006-04-03,34.028,34.058,32.304,32.355,106149,0
2006-04-04,32.17,32.577,31.848,32.025,157737,0
2006-04-05,32.025,32.775,31.832,32.674,86431,0
2006-04-06,32.674,32.863,32.266,32.577,133330,0
2006-04-07,32.458,32.843,31.937,31.987,60912,0
2006-04-10,31.884,31.964,30.604,31.192,113581,0
2006-04-11,31.198,31.198,29.932,30.055,125627,0
2006-04-12,29.909,30.844,29.54,30.77,45045,0
2006-04-13,30.684,30.89,30.131,30.262,30613,0
2006-04-17,30.262,31.546,30.014,31.472,106827,0
2006-04-18,31.789,32.747,31.54,32.674,85612,0
2006-04-19,32.74,33.343,32.415,33.202,75135,0
2006-04-20,33.276,33.431,32.93,33.35,89141,0
2006-04-21,33.337,33.551,33.057,33.337,81781,0
2006-04-24,33.387,33.542,32.775,33.211,66055,0
2006-04-25,33.337,33.337,32.834,33.143,60189,0
2006-04-26,33.098,33.836,33.068,33.57,60698,0
2006-04-27,33.431,33.799,33.313,33.364,51034,0
2006-04-28,33.401,34.257,33.322,34.1,71664,0
2006-05-01,34.257,34.257,33.283,33.337,101223,0
2006-05-02,33.337,33.666,33.33,33.666,98081,0
2006-05-03,33.666,33.747,33.496,33.666,60081,0
2006-05-04,33.519,33.991,33.483,33.991,71074,0
2006-05-05,34.107,34.3,33.519,33.844,51082,0
2006-05-08,33.946,34.107,33.718,34.107,80786,0
2006-05-09,34.042,35.052,34.042,34.965,136654,0
2006-05-10,34.824,35.103,34.735,35.043,143662,0
2006-05-11,34.992,35.118,34.853,35.016,187410,0
2006-05-12,36.761,37.278,36.357,36.834,725811,0
2006-05-15,36.753,36.959,36.318,36.894,1996686,0
2006-05-16,36.871,36.886,36.452,36.723,387336,0
2006-05-17,36.533,36.65,36.371,36.569,365075,0
2006-05-18,36.569,36.642,36.082,36.164,302789,0
2006-05-19,36.082,36.164,35.236,35.781,126773,0
2006-05-22,35.707,35.707,35.103,35.134,192340,0
2006-05-23,35.37,35.619,35.362,35.545,360827,0
2006-05-24,35.694,35.801,34.977,35.633,446038,0
2006-05-25,35.928,35.928,35.023,35.362,145966,0
2006-05-26,35.382,35.51,35.058,35.236,89412,0
2006-05-30,35.249,35.362,34.403,34.817,204673,0
2006-05-31,34.992,35.273,34.462,34.727,199787,0
2006-06-01,35.031,35.11,34.735,35.023,119511,0
2006-06-02,35.324,35.324,34.322,34.977,116117,0
2006-06-05,34.977,35.162,34.469,34.61,251166,0
2006-06-06,34.558,34.799,33.887,34.441,131415,0
2006-06-07,34.292,34.766,34.181,34.624,225239,0
2006-06-08,34.551,34.772,34.034,34.469,187310,0
2006-06-09,34.977,34.992,34.306,34.662,121207,0
2006-06-12,34.751,34.751,33.35,33.35,96540,0
2006-06-13,33.254,33.576,32.577,32.627,131960,0
2006-06-14,32.585,33.018,32.283,32.775,123526,0
2006-06-15,33.026,33.704,32.834,33.638,110179,0
2006-06-16,33.558,33.887,33.49,33.666,292055,0
2006-06-19,33.666,33.666,32.782,33.216,133059,0
2006-06-20,33.034,33.091,32.554,32.554,82099,0
2006-06-21,32.451,33.018,32.348,32.747,193386,0
2006-06-22,32.635,32.804,32.415,32.731,85676,0
2006-06-23,32.577,33.098,32.444,32.9,120531,0
2006-06-26,33.129,33.712,32.9,33.697,157872,0
2006-06-27,33.799,33.963,33.504,33.504,179960,0
2006-06-28,33.704,34.166,33.624,34.05,186910,0
2006-06-29,34.14,34.956,34.14,34.935,170726,0
2006-06-30,34.956,35.176,34.558,35.031,459204,0
2006-07-03,34.875,35.023,34.506,35.023,59304,0
2006-07-05,34.772,35.207,34.1,34.617,134838,0
2006-07-06,34.596,35.48,34.587,35.399,107121,0
2006-07-07,35.442,35.885,34.853,35.781,174284,0
2006-07-10,35.922,36.452,35.833,35.973,153087,0
2006-07-11,35.84,35.98,34.859,35.796,96919,0
2006-07-12,35.495,35.819,35.303,35.656,84126,0
2006-07-13,35.434,35.663,35.183,35.472,140234,0
2006-07-14,35.31,35.934,35.176,35.663,178886,0
2006-07-17,35.42,36.458,35.42,36.039,143781,0
2006-07-18,36.113,36.806,36.113,36.799,141316,0
2006-07-19,36.737,37.694,36.612,37.321,326024,0
2006-07-20,37.269,37.573,36.937,37.158,144601,0
2006-07-21,36.967,37.401,36.673,37.151,131598,0
2006-07-24,37.093,38.602,37.093,38.579,161361,0
2006-07-25,38.661,38.955,38.478,38.514,169811,0
2006-07-26,38.448,38.448,38.045,38.317,269993,0
2006-07-27,38.529,38.948,38.062,38.111,144631,0
2006-07-28,38.191,38.847,38.111,38.847,112690,0
2006-07-31,39.037,39.413,38.904,39.09,122155,0
2006-08-01,38.749,39.583,38.661,39.436,131581,0
2006-08-02,39.634,40.508,39.517,40.149,164463,0
2006-08-03,40.04,41.032,39.811,40.85,104112,0
2006-08-04,41.189,41.689,40.202,40.502,126774,0
2006-08-07,40.583,42.573,40.502,41.276,309301,0
2006-08-08,41.285,41.858,40.526,40.629,183061,0
2006-08-09,40.681,41.276,40.156,40.194,121511,0
2006-08-10,39.82,41.749,38.815,40.452,266552,0
2006-08-11,39.539,39.539,37.13,37.278,519290,0
2006-08-14,37.365,37.902,37.063,37.181,179494,0
2006-08-15,37.629,38.47,37.381,38.345,152599,0
2006-08-16,38.617,38.735,37.982,38.61,97650,0
2006-08-17,38.61,39.199,38.212,38.969,99679,0
2006-08-18,39.156,39.303,38.617,38.714,65087,0
2006-08-21,38.594,38.862,37.792,38.095,63285,0
2006-08-22,38.014,38.772,38.014,38.714,152054,0
2006-08-23,38.707,39.095,37.621,38.383,77918,0
2006-08-24,38.293,38.499,37.637,38.037,77990,0
2006-08-25,38.014,38.014,37.513,37.681,52138,0
2006-08-28,37.573,38.535,37.204,38.272,116151,0
2006-08-29,38.439,38.765,37.719,38.219,96069,0
2006-08-30,38.234,38.249,37.004,38.079,91672,0
2006-08-31,38.199,38.787,37.836,37.882,90938,0
2006-09-01,37.94,38.514,37.77,37.961,48859,0
2006-09-05,37.843,38.676,37.843,38.505,98868,0
2006-09-06,38.131,38.505,37.35,37.588,70439,0
2006-09-07,37.525,37.703,37.13,37.239,78628,0
2006-09-08,37.196,37.285,36.357,37.231,89186,0
2006-09-11,37.181,37.321,36.673,36.732,98509,0
2006-09-12,36.834,37.13,35.537,36.119,259355,0
2006-09-13,36.236,36.348,34.367,34.839,265518,0
2006-09-14,34.853,35.84,34.839,34.965,250896,0
2006-09-15,35.215,35.714,34.859,34.992,189127,0
2006-09-18,34.766,35.066,33.968,34.181,229952,0
2006-09-19,34.08,34.551,33.616,34.331,209618,0
2006-09-20,34.551,34.948,34.204,34.551,89025,0
2006-09-21,34.514,35.008,34.14,35.008,111533,0
2006-09-22,34.897,35.17,34.3,35.17,123855,0
2006-09-25,35.103,35.442,34.53,35.28,88657,0
2006-09-26,35.345,36.305,35.345,35.854,134255,0
2006-09-27,35.589,36.517,35.501,36.252,156086,0
2006-09-28,36.318,36.599,35.988,36.252,312406,0
2006-09-29,36.236,36.429,35.833,35.847,161729,0
2006-10-02,35.714,36.505,35.714,36.156,127311,0
2006-10-03,36.001,36.608,36.001,36.231,58685,0
2006-10-04,36.267,36.834,36.231,36.723,82583,0
2006-10-05,36.599,37.012,36.179,36.505,137713,0
2006-10-06,36.533,37.335,36.298,37.158,96381,0
2006-10-09,37.254,37.254,36.187,36.311,96878,0
2006-10-10,36.311,36.65,35.928,36.489,110469,0
2006-10-11,36.48,36.834,36.283,36.4,85452,0
2006-10-12,36.578,37.342,36.446,37.306,91292,0
2006-10-13,37.181,37.646,36.761,37.365,107977,0
2006-10-16,37.518,37.518,36.849,37.049,99387,0
2006-10-17,36.599,37.049,36.593,36.849,121134,0
2006-10-18,36.88,37.365,36.88,36.959,115779,0
2006-10-19,36.811,37.532,36.811,37.468,284297,0
2006-10-20,37.654,37.654,37.254,37.431,98012,0
2006-10-23,37.41,38.177,37.278,38.005,106351,0
2006-10-24,37.8,38.234,37.541,37.997,117176,0
2006-10-25,37.865,38.302,37.532,37.882,150479,0
2006-10-26,37.94,38.457,37.882,38.457,133103,0
2006-10-27,38.285,38.419,36.806,36.937,105475,0
2006-10-30,36.746,37.541,36.716,37.484,111004,0
2006-10-31,37.012,37.735,36.694,36.841,103348,0
2006-11-01,36.983,37.313,36.407,36.438,119082,0
2006-11-02,36.438,36.753,35.796,35.81,119173,0
2006-11-03,36.244,36.446,35.796,35.906,102308,0
2006-11-06,37.532,37.932,37.004,37.459,234274,0
2006-11-07,37.335,37.982,36.783,37.8,129402,0
2006-11-08,37.719,38.419,37.688,38.383,125752,0
2006-11-09,38.358,38.419,38.005,38.005,85600,0
2006-11-10,38.07,38.735,37.792,38.404,104952,0
2006-11-13,38.522,38.7,38.131,38.317,93061,0
2006-11-14,38.249,38.881,38.241,38.881,87913,0
2006-11-15,38.772,39.87,38.735,39.037,172850,0
2006-11-16,39.252,39.509,39.068,39.346,46103,0
2006-11-17,39.341,39.731,38.969,39.699,72027,0
2006-11-20,39.937,40.098,39.606,39.699,123807,0
2006-11-21,39.811,39.811,39.346,39.444,103135,0
2006-11-22,39.485,40.018,39.485,39.648,21453,0
2006-11-24,39.479,39.664,39.413,39.413,12521,0
2006-11-27,39.517,39.772,38.241,38.277,169599,0
2006-11-28,38.16,38.277,37.961,38.16,225387,0
2006-11-29,38.302,39.104,38.234,39.037,82386,0
2006-11-30,39.059,39.375,38.573,38.588,112155,0
2006-12-01,38.551,39.183,38.023,38.728,127131,0
2006-12-04,38.955,39.471,38.787,39.36,128464,0
2006-12-05,39.558,40.355,39.546,39.723,106802,0
2006-12-06,39.804,40.223,39.59,39.745,87963,0
2006-12-07,39.958,40.223,39.229,39.558,133125,0
2006-12-08,39.613,40.171,39.199,39.751,129748,0
2006-12-11,39.906,39.906,38.994,39.074,157828,0
2006-12-12,38.961,39.36,38.862,39.278,120803,0
2006-12-13,39.229,39.413,38.904,39.051,147998,0
2006-12-14,39.141,39.405,38.757,38.765,99538,0
2006-12-15,38.691,39.095,38.626,38.721,183746,0
2006-12-18,38.676,38.691,37.94,37.982,120388,0
2006-12-19,37.949,38.285,37.851,37.873,71386,0
2006-12-20,37.902,38.104,37.292,37.548,93983,0
2006-12-21,37.513,37.614,36.849,37.239,105686,0
2006-12-22,37.306,37.719,36.996,37.668,94982,0
2006-12-26,37.261,38.087,37.261,37.982,112108,0
2006-12-27,38.095,38.478,37.518,37.86,150202,0
2006-12-28,37.909,38.667,37.909,38.241,94566,0
2006-12-29,38.308,38.514,37.247,37.359,74187,0
2007-01-03,37.755,38.045,37.086,37.491,169005,0
2007-01-04,37.484,37.525,36.834,37.078,122274,0
2007-01-05,37.063,37.086,36.001,36.135,179597,0
2007-01-08,36.26,36.357,35.656,36.275,145943,0
2007-01-09,36.392,36.894,35.943,36.871,153438,0
2007-01-10,36.636,36.819,36.17,36.26,112026,0
2007-01-11,36.209,36.599,36.209,36.599,119396,0
2007-01-12,36.599,36.894,36.407,36.834,61300,0
2007-01-16,36.953,37.189,35.913,36.202,111440,0
2007-01-17,35.913,36.446,35.87,36.291,87206,0
2007-01-18,36.318,36.318,35.17,35.199,118477,0
2007-01-19,35.141,36.098,35.023,36.068,118073,0
2007-01-22,36.017,36.039,35.031,35.224,101372,0
2007-01-23,35.162,35.996,35.118,35.752,144154,0
2007-01-24,35.767,36.187,35.42,35.722,141122,0
2007-01-25,35.752,35.922,34.522,34.711,124489,0
2007-01-26,34.692,34.935,34.477,34.904,91930,0
2007-01-29,34.956,34.97,34.522,34.935,126985,0
2007-01-30,35.052,35.678,34.692,35.649,173346,0
2007-01-31,35.678,36.119,35.407,35.98,112624,0
2007-02-01,36.142,36.465,35.958,36.378,70173,0
2007-02-02,36.473,36.497,35.619,35.722,78086,0
2007-02-05,35.61,35.958,35.413,35.495,78102,0
2007-02-06,35.53,35.7,35.215,35.649,112633,0
2007-02-07,35.627,36.135,35.413,36.119,71883,0
2007-02-08,36.148,36.291,35.472,35.627,103531,0
2007-02-09,35.789,35.98,34.977,35.649,106655,0
2007-02-12,35.781,36.09,34.927,35.28,148623,0
2007-02-13,35.448,35.789,35.215,35.759,67964,0
2007-02-14,35.892,36.148,35.399,35.455,79753,0
2007-02-15,35.48,35.61,34.839,34.897,120424,0
2007-02-16,34.985,35.023,34.189,34.514,103912,0
2007-02-20,34.522,35.382,34.292,35.289,79603,0
2007-02-21,35.215,35.318,34.175,34.631,108786,0
2007-02-22,34.832,34.832,34.375,34.587,110683,0
2007-02-23,34.441,34.53,33.739,34.16,93878,0
2007-02-26,34.219,34.292,33.33,33.608,100255,0
2007-02-27,33.011,33.011,29.916,30.541,389540,0
2007-02-28,30.933,32.481,30.219,31.284,359731,0
2007-03-01,31.052,31.921,30.624,31.125,280712,0
2007-03-02,30.993,31.727,30.587,30.669,183556,0
2007-03-05,30.573,30.962,29.548,29.622,187981,0
2007-03-06,29.94,30.087,29.275,29.445,316897,0
2007-03-07,29.467,29.527,28.82,29.195,284682,0
2007-03-08,29.362,29.681,28.839,29.122,344140,0
2007-03-09,29.166,29.173,28.605,28.782,228150,0
2007-03-12,29.024,29.615,28.826,29.24,213700,0
2007-03-13,29.011,29.37,28.214,28.28,186245,0
2007-03-14,28.254,28.495,27.729,28.39,113046,0
2007-03-15,28.438,28.438,28.076,28.193,140362,0
2007-03-16,28.185,28.429,27.994,28.207,184274,0
2007-03-19,28.18,28.39,27.736,27.994,177294,0
2007-03-20,27.832,28.237,27.536,28.193,139291,0
2007-03-21,28.237,28.348,28.007,28.18,180928,0
2007-03-22,28.214,28.628,28.148,28.569,355851,0
2007-03-23,28.644,29.409,28.62,29.24,382261,0
2007-03-26,29.18,29.467,28.879,29.062,274465,0
2007-03-27,28.944,29.122,28.767,28.952,183288,0
2007-03-28,28.914,29.173,28.546,28.678,243734,0
2007-03-29,28.879,28.927,28.325,28.751,185940,0
2007-03-30,28.732,29.622,28.693,29.556,294283,0
2007-04-02,29.696,30.102,29.474,29.836,261226,0
2007-04-03,29.88,30.309,29.747,30.005,339717,0
2007-04-04,30.005,30.283,29.46,29.638,170237,0
2007-04-05,29.673,29.681,29.357,29.439,110030,0
2007-04-09,29.467,29.497,28.693,29.099,334025,0
2007-04-10,29.195,29.6,28.96,29.283,133891,0
2007-04-11,29.452,29.519,28.895,28.952,216105,0
2007-04-12,28.936,29.291,28.798,29.247,153482,0
2007-04-13,29.262,29.725,29.216,29.725,105474,0
2007-04-16,29.732,29.755,29.135,29.379,254447,0
2007-04-17,29.527,29.821,29.409,29.673,218246,0
2007-04-18,29.644,29.644,29.049,29.085,174790,0
2007-04-19,29.024,29.673,29.024,29.638,392825,0
2007-04-20,29.85,30.439,29.666,30.323,192347,0
2007-04-23,30.358,30.596,30.317,30.439,149679,0
2007-04-24,30.411,30.573,29.955,30.183,248951,0
2007-04-25,30.336,30.808,30.255,30.646,199711,0
2007-04-26,30.691,30.691,29.88,29.925,190736,0
2007-04-27,29.895,29.909,29.54,29.592,80318,0
2007-04-30,29.688,29.696,29.432,29.512,158558,0
2007-05-01,29.519,30.005,29.474,29.622,276428,0
2007-05-02,29.755,30.124,29.512,29.925,150703,0
2007-05-03,29.916,30.301,29.916,30.204,180715,0
2007-05-04,30.204,30.204,29.843,30.028,98607,0
2007-05-07,29.955,30.309,29.932,30.228,262878,0
2007-05-08,30.557,32.326,30.541,32.12,586298,0
2007-05-09,32.038,32.326,31.597,31.647,350662,0
2007-05-10,31.606,31.647,30.638,30.661,302092,0
2007-05-11,30.803,31.493,30.77,31.449,258052,0
2007-05-14,31.54,31.588,31.169,31.293,191501,0
2007-05-15,31.251,31.678,31.146,31.192,199548,0
2007-05-16,31.228,31.532,31.132,31.493,133085,0
2007-05-17,31.434,31.626,31.059,31.219,103901,0
2007-05-18,31.318,31.345,31.022,31.169,98637,0
2007-05-21,31.251,31.633,31.125,31.374,138099,0
2007-05-22,31.383,31.54,31.383,31.485,90406,0
2007-05-23,31.493,31.621,31.374,31.374,172875,0
2007-05-24,31.392,31.485,30.844,31.015,141850,0
2007-05-25,31.081,31.125,30.714,30.803,71192,0
2007-05-29,30.851,31.125,30.714,31.104,100029,0
2007-05-30,30.831,31.154,30.624,30.779,131958,0
2007-05-31,30.939,30.939,30.573,30.675,71536,0
2007-06-01,30.764,31.352,30.638,31.345,234617,0
2007-06-04,31.359,31.485,30.661,30.706,87935,0
2007-06-05,30.63,31.029,30.397,30.655,158933,0
2007-06-06,30.596,30.757,30.529,30.714,79961,0
2007-06-07,30.646,30.675,30.411,30.476,124218,0
2007-06-08,30.529,31.007,30.439,30.795,98460,0
2007-06-11,30.618,30.661,30.262,30.404,126870,0
2007-06-12,30.373,30.404,30.021,30.211,144824,0
2007-06-13,30.397,30.397,29.873,30.048,169703,0
2007-06-14,30.168,30.33,30.028,30.241,195146,0
2007-06-15,30.675,30.795,30.427,30.706,172984,0
2007-06-18,30.728,30.728,30.33,30.581,142566,0
2007-06-19,30.604,30.728,30.541,30.638,203138,0
2007-06-20,30.728,30.882,30.573,30.684,126753,0
2007-06-21,30.596,30.779,30.565,30.587,103396,0
2007-06-22,30.587,30.749,30.292,30.292,609265,0
2007-06-25,30.397,30.397,30.062,30.283,235071,0
2007-06-26,30.462,30.462,30.094,30.255,143622,0
2007-06-27,30.204,30.764,30.07,30.675,140015,0
2007-06-28,30.74,30.898,30.39,30.507,121034,0
2007-06-29,30.669,30.874,30.323,30.5,201303,0
2007-07-02,30.933,31.219,30.515,30.624,160081,0
2007-07-03,30.573,30.795,30.557,30.573,82142,0
2007-07-05,30.573,30.779,30.469,30.684,190682,0
2007-07-06,30.684,30.898,30.462,30.72,76836,0
2007-07-09,30.655,30.675,30.382,30.515,92678,0
2007-07-10,30.5,30.529,29.432,29.491,139934,0
2007-07-11,29.556,29.556,28.657,28.751,234027,0
2007-07-12,28.927,29.298,28.636,28.826,312892,0
2007-07-13,28.767,28.826,28.098,28.495,180766,0
2007-07-16,28.495,28.576,27.957,28.032,154360,0
2007-07-17,28.118,28.207,27.634,27.655,177202,0
2007-07-18,27.264,27.382,26.107,26.387,634417,0
2007-07-19,26.513,26.707,26.336,26.587,268808,0
2007-07-20,26.528,26.579,25.711,26.219,317983,0
2007-07-23,26.202,26.373,25.887,25.925,224881,0
2007-07-24,25.791,25.918,25.011,25.063,228115,0
2007-07-25,25.291,25.474,24.828,25.312,213013,0
2007-07-26,24.884,25.069,24.415,24.775,258930,0
2007-07-27,24.828,24.973,24.391,24.709,210713,0
2007-07-30,24.636,24.965,24.423,24.863,269484,0
2007-07-31,25.041,25.041,24.496,24.531,228715,0
2007-08-01,24.531,24.877,24.318,24.804,239874,0
2007-08-02,24.87,24.884,24.35,24.465,299469,0
2007-08-03,24.54,24.568,23.059,23.212,311860,0
2007-08-06,24.163,26.073,24.009,25.991,690058,0
2007-08-07,25.945,26,25.334,25.6,455298,0
2007-08-08,25.784,26.087,24.531,24.717,947575,0
2007-08-09,25.113,25.113,24.274,24.391,545645,0
2007-08-10,24.408,26.579,24.318,26.073,352769,0
2007-08-13,26.455,26.559,24.959,25.026,229630,0
2007-08-14,25.026,25.275,24.061,24.436,227990,0
2007-08-15,24.575,25.261,24.35,24.355,187628,0
2007-08-16,24.105,24.988,23.891,24.842,332515,0
2007-08-17,25.968,26.04,25.041,25.113,235492,0
2007-08-20,25.267,25.407,24.45,24.811,143085,0
2007-08-21,24.877,24.877,24.177,24.415,295641,0
2007-08-22,24.657,25.439,24.657,25.393,153083,0
2007-08-23,25.439,25.879,25.048,25.195,78182,0
2007-08-24,25.21,25.746,24.952,25.732,110736,0
2007-08-27,25.754,25.754,25.048,25.129,180657,0
2007-08-28,25.011,25.328,24.884,24.973,156219,0
2007-08-29,25.018,25.187,24.678,25.187,117229,0
2007-08-30,24.952,25.378,24.796,25.261,109601,0
2007-08-31,25.635,25.672,24.988,25.151,72959,0
2007-09-04,25.041,25.822,25.041,25.571,174251,0
2007-09-05,25.541,26.129,25.357,25.727,420945,0
2007-09-06,25.91,26,25.635,26,254048,0
2007-09-07,25.635,26.019,25.401,25.519,116047,0
2007-09-10,25.732,26.08,25.092,25.918,142010,0
2007-09-11,26.107,26.279,25.732,26.233,205366,0
2007-09-12,26.233,26.248,25.416,26.248,268105,0
2007-09-13,26.368,26.433,26.04,26.195,117465,0
2007-09-14,26.153,26.195,25.858,25.931,189504,0
2007-09-17,25.866,26.04,25.828,25.85,263422,0
2007-09-18,26.04,27.095,25.873,27.044,294928,0
2007-09-19,27.223,27.602,26.932,27.362,167752,0
2007-09-20,27.39,27.426,26.845,26.932,169009,0
2007-09-21,27.168,27.168,26.507,26.507,373723,0
2007-09-24,26.601,26.757,26.138,26.211,118996,0
2007-09-25,26.103,26.113,25.652,25.887,257109,0
2007-09-26,25.96,26.579,25.769,26.403,167588,0
2007-09-27,26.424,27.037,26.129,26.932,155266,0
2007-09-28,26.993,26.993,26.314,26.478,124019,0
2007-10-01,26.478,27.362,26.478,27.256,257703,0
2007-10-02,27.198,27.435,27.133,27.223,163301,0
2007-10-03,27.116,27.42,26.625,27.168,283196,0
2007-10-04,27.33,27.444,26.749,27.109,198738,0
2007-10-05,27.42,27.529,27.214,27.315,174631,0
2007-10-08,27.345,27.529,27.044,27.303,190454,0
2007-10-09,27.362,27.602,27.168,27.602,175051,0
2007-10-10,27.597,27.625,27.33,27.536,91490,0
2007-10-11,27.625,27.736,27.456,27.544,174373,0
2007-10-12,27.64,27.973,27.478,27.965,100790,0
2007-10-15,27.981,27.981,26.948,27.044,148719,0
2007-10-16,27.021,27.081,26.779,26.816,126115,0
2007-10-17,27.124,27.289,26.513,26.866,151397,0
2007-10-18,26.831,26.853,26.551,26.638,149454,0
2007-10-19,26.625,26.625,25.439,25.439,164067,0
2007-10-22,25.416,25.968,25.275,25.74,190924,0
2007-10-23,26.04,26.04,25.357,25.541,147808,0
2007-10-24,25.453,25.873,25.151,25.732,109404,0
2007-10-25,25.842,26.065,25.137,25.393,125575,0
2007-10-26,25.762,25.85,25.312,25.688,145245,0
2007-10-29,25.769,25.931,25.401,25.697,94600,0
2007-10-30,25.632,25.711,25.386,25.474,102221,0
2007-10-31,26.019,26.653,25.982,26.49,251157,0
2007-11-01,26.153,26.19,25.306,25.453,208092,0
2007-11-02,25.784,26,25.144,25.873,158952,0
2007-11-05,25.732,25.96,25.519,25.711,180088,0
2007-11-06,25.732,26.808,25.727,26.551,304532,0
2007-11-07,26.146,27.235,25.887,26.801,218881,0
2007-11-08,27.109,27.625,26.904,27.289,264647,0
2007-11-09,27.044,27.707,26.964,27.591,298271,0
2007-11-12,27.664,27.981,27.101,27.116,134000,0
2007-11-13,27.315,28.261,27.315,28.068,148405,0
2007-11-14,28.268,28.927,28.207,28.371,171094,0
2007-11-15,28.289,28.525,27.839,28.052,121260,0
2007-11-16,28.133,28.495,27.625,27.869,104575,0
2007-11-19,27.625,27.625,26.257,26.519,242009,0
2007-11-20,26.573,26.719,26.08,26.683,207593,0
2007-11-21,26.594,26.726,26.008,26.168,251472,0
2007-11-23,26.455,26.94,26.455,26.691,49352,0
2007-11-26,26.638,26.638,26.056,26.065,154244,0
2007-11-27,26.248,26.638,25.746,26.019,713453,0
2007-11-28,26.285,27.124,25.953,27.109,385692,0
2007-11-29,26.897,26.918,26.359,26.837,108516,0
2007-11-30,27.235,27.412,26.757,26.897,157049,0
2007-12-03,26.757,27.289,26.662,27.109,124352,0
2007-12-04,26.859,27.141,26.573,26.971,129920,0
2007-12-05,27.19,27.231,26.808,27.161,121460,0
2007-12-06,27.183,27.382,26.749,27.012,220713,0
2007-12-07,27.037,27.161,26.866,27.028,130981,0
2007-12-10,27.168,27.264,26.904,27.176,100763,0
2007-12-11,27.37,27.648,27.001,27.168,212355,0
2007-12-12,27.81,27.81,26.742,27.109,188311,0
2007-12-13,26.866,26.866,26.424,26.749,113405,0
2007-12-14,26.594,26.897,26.226,26.387,100828,0
2007-12-17,26.387,26.433,26.087,26.153,81049,0
2007-12-18,26.433,26.544,25.754,26.519,213620,0
2007-12-19,26.368,26.469,26.153,26.417,117420,0
2007-12-20,26.749,26.897,26.153,26.897,143422,0
2007-12-21,27.089,27.847,27.068,27.817,375643,0
2007-12-24,27.81,27.95,27.444,27.81,42072,0
2007-12-26,27.759,27.817,27.39,27.591,134222,0
2007-12-27,27.583,27.751,27.337,27.487,130851,0
2007-12-28,27.743,27.905,27.28,27.289,62045,0
2007-12-31,27.297,27.412,26.932,26.978,118504,0
2008-01-02,26.993,27.214,26.226,26.645,156330,0
2008-01-03,26.565,26.683,26.248,26.411,156576,0
2008-01-04,26.211,26.638,26.211,26.321,113934,0
2008-01-07,26.395,26.653,26.103,26.16,271729,0
2008-01-08,26.336,26.587,26.013,26.153,228318,0
2008-01-09,26.38,27.337,26.314,27.33,215624,0
2008-01-10,27.006,28.34,27.006,27.899,215843,0
2008-01-11,27.736,27.81,26.707,26.978,232975,0
2008-01-14,27.256,27.501,26.653,27.28,196846,0
2008-01-15,26.866,26.978,26.498,26.801,127530,0
2008-01-16,26.786,27.617,26.528,27.133,146209,0
2008-01-17,27.28,27.345,26.61,27.059,138277,0
2008-01-18,27.051,27.37,26.033,26.61,229791,0
2008-01-22,26.008,27.028,25.688,26.638,199131,0
2008-01-23,25.96,28.125,25.822,28.112,202771,0
2008-01-24,28.052,28.148,27.059,27.515,154440,0
2008-01-25,27.617,27.817,26.519,26.955,124727,0
2008-01-28,26.883,27.81,26.507,27.788,112153,0
2008-01-29,28.052,28.18,27.478,27.987,121157,0
2008-01-30,28.015,28.363,27.289,27.33,218515,0
2008-01-31,26.993,28.856,26.993,28.747,208270,0
2008-02-01,28.914,28.914,27.973,28.532,135866,0
2008-02-04,28.399,29.018,27.801,28.685,142876,0
2008-02-05,28.061,28.944,28.061,28.6,230106,0
2008-02-06,28.887,29.018,28.657,28.848,123517,0
2008-02-07,28.747,29.283,28.487,29.135,153480,0
2008-02-08,29.04,29.173,28.65,28.747,76349,0
2008-02-11,28.814,28.814,27.576,27.671,142591,0
2008-02-12,27.796,28.046,27.412,27.736,80571,0
2008-02-13,28.068,28.357,27.522,28.333,174078,0
2008-02-14,28.325,28.487,27.81,28.207,127856,0
2008-02-15,28.046,28.348,27.957,28.274,90518,0
2008-02-19,28.553,29.062,28.438,28.997,186169,0
2008-02-20,28.848,29.166,28.644,29.122,112983,0
2008-02-21,29.209,29.327,27.671,27.736,120533,0
2008-02-22,27.891,28.371,27.109,27.927,117800,0
2008-02-25,27.987,28.222,27.362,28.037,86954,0
2008-02-26,27.891,28.791,27.671,28.628,132987,0
2008-02-27,28.406,29.085,27.847,28.879,72446,0
2008-02-28,28.605,28.62,27.927,28.2,105687,0
2008-02-29,27.913,27.913,27.303,27.322,85039,0
2008-03-03,27.33,27.33,26.594,27.012,90664,0
2008-03-04,26.675,27.168,26.675,27.124,188467,0
2008-03-05,27.31,27.31,26.484,26.792,67795,0
2008-03-06,26.707,26.707,26.153,26.19,64278,0
2008-03-07,26.16,26.579,26.16,26.33,103002,0
2008-03-10,26.519,26.749,26.202,26.373,96420,0
2008-03-11,25.254,25.351,24.274,24.45,778163,0
2008-03-12,24.636,25.239,24.266,24.767,383219,0
2008-03-13,24.436,25.424,24.383,24.959,269535,0
2008-03-14,25.122,25.122,23.955,24.177,217343,0
2008-03-17,23.913,24.82,23.861,24.294,234841,0
2008-03-18,24.893,25.226,23.876,25.164,223529,0
2008-03-19,25.401,25.644,24.605,24.767,167946,0
2008-03-20,25.048,25.32,24.31,25.32,405117,0
2008-03-24,25.474,25.474,24.516,24.731,217732,0
2008-03-25,24.884,25.033,24.678,24.767,229438,0
2008-03-26,24.701,25.122,24.442,25.033,214300,0
2008-03-27,25.179,25.401,24.383,24.877,172152,0
2008-03-28,24.965,25.113,24.605,24.636,122727,0
2008-03-31,24.767,25.519,24.644,25.144,84020,0
2008-04-01,25.666,26.417,25.666,26.417,144918,0
2008-04-02,26.16,27.068,26.121,26.925,169918,0
2008-04-03,26.632,27.625,26.61,27.33,183884,0
2008-04-04,27.435,27.435,26.675,26.742,130176,0
2008-04-07,26.904,27.095,26.559,26.792,68855,0
2008-04-08,26.683,26.831,26.24,26.565,150166,0
2008-04-09,26.498,26.544,25.769,26.176,123223,0
2008-04-10,26.248,26.653,25.711,26.519,133204,0
2008-04-11,26.279,26.559,26.026,26.129,112661,0
2008-04-14,26.073,26.336,25.834,26.183,95167,0
2008-04-15,26.129,26.478,25.732,26.446,134079,0
2008-04-16,26.669,26.683,26.321,26.638,168059,0
2008-04-17,26.573,26.726,26.233,26.625,135920,0
2008-04-18,26.816,26.837,26.306,26.446,140832,0
2008-04-21,26.285,26.44,26.056,26.233,81513,0
2008-04-22,26.065,26.065,25.527,25.873,149906,0
2008-04-23,26.153,26.33,25.688,26.279,240983,0
2008-04-24,26.344,27.006,26.056,26.918,181938,0
2008-04-25,27.059,27.059,26.195,26.513,231533,0
2008-04-28,26.433,26.433,26.153,26.38,94212,0
2008-04-29,26.446,26.823,26.264,26.519,120290,0
2008-04-30,26.601,26.779,26.019,26.446,146182,0
2008-05-01,26.484,27.289,26.484,27.289,122428,0
2008-05-02,27.456,27.456,26.845,27.028,146429,0
2008-05-05,26.808,26.978,26.707,26.948,105113,0
2008-05-06,26.948,27.037,26.707,26.711,104573,0
2008-05-07,27.176,27.648,26.808,27.337,167253,0
2008-05-08,27.337,27.551,26.993,27.378,159721,0
2008-05-09,27.33,27.973,27.183,27.591,222908,0
2008-05-12,27.692,27.81,27.45,27.721,118473,0
2008-05-13,27.678,27.81,27.297,27.515,340623,0
2008-05-14,27.315,27.625,27.235,27.39,96518,0
2008-05-15,27.337,27.634,27.242,27.515,75091,0
2008-05-16,27.625,27.625,26.985,27.198,121260,0
2008-05-19,27.242,27.494,27.001,27.264,74550,0
2008-05-20,27.198,27.39,27.101,27.297,61261,0
2008-05-21,27.42,27.678,27.141,27.242,89955,0
2008-05-22,27.198,27.965,27.198,27.878,104550,0
2008-05-23,27.767,27.824,27.42,27.729,57314,0
2008-05-27,27.692,28.357,27.583,28.268,102011,0
2008-05-28,28.363,28.702,27.919,28.133,83987,0
2008-05-29,27.664,28.678,27.625,28.452,97630,0
2008-05-30,28.532,28.539,28.007,28.479,139469,0
2008-06-02,28.452,28.702,28.2,28.605,102524,0
2008-06-03,28.666,28.82,28.237,28.709,212959,0
2008-06-04,28.605,29.115,28.024,29.002,95920,0
2008-06-05,28.967,29.395,28.914,29.335,115684,0
2008-06-06,29.203,29.275,28.363,28.377,46506,0
2008-06-09,28.473,28.975,28.34,28.473,69838,0
2008-06-10,28.318,29.417,28.318,29.268,112404,0
2008-06-11,29.144,29.16,28.261,28.363,109187,0
2008-06-12,28.561,29.268,28.363,28.553,100006,0
2008-06-13,28.806,29.262,28.363,28.944,74032,0
2008-06-16,28.895,29.314,28.584,29.298,88978,0
2008-06-17,29.32,29.32,28.406,28.747,119492,0
2008-06-18,28.717,29.135,28.363,28.87,101980,0
2008-06-19,29.024,29.128,28.438,29.122,132321,0
2008-06-20,28.99,29.255,28.657,29.018,251019,0
2008-06-23,29.135,29.291,28.363,28.377,105407,0
2008-06-24,28.363,29.011,28.246,28.363,198908,0
2008-06-25,28.377,28.678,27.994,28.487,218044,0
2008-06-26,28.09,28.782,27.801,27.832,187648,0
2008-06-27,27.824,28.015,27.242,27.247,294785,0
2008-06-30,27.141,27.256,26.24,26.264,157784,0
2008-07-01,25.945,27.081,25.945,26.925,202743,0
2008-07-02,27.012,27.075,26.513,26.845,126873,0
2008-07-03,26.883,27.001,25.85,26.638,59238,0
2008-07-07,26.853,27.028,25.784,26.113,78996,0
2008-07-08,26.226,27.927,26.226,27.913,116835,0
2008-07-09,27.847,28.325,27.544,27.602,136089,0
2008-07-10,27.515,28.254,27.256,27.81,102797,0
2008-07-11,27.463,28.268,27.289,28.007,94105,0
2008-07-14,28.046,28.569,27.685,28.229,107537,0
2008-07-15,27.861,29.439,27.337,28.2,106379,0
2008-07-16,28.046,29.049,27.788,29.011,110406,0
2008-07-17,28.774,29.807,28.774,29.519,125911,0
2008-07-18,29.497,29.739,28.82,29.401,95497,0
2008-07-21,29.548,29.974,29.18,29.351,55110,0
2008-07-22,29.091,30.587,28.914,30.5,120066,0
2008-07-23,30.515,31.14,30.439,30.86,84773,0
2008-07-24,30.86,31.251,30.646,30.691,106803,0
2008-07-25,30.939,31.441,30.573,31.302,82351,0
2008-07-28,31.095,31.532,30.39,31.198,39950,0
2008-07-29,31.125,31.678,30.939,31.383,85061,0
2008-07-30,31.573,31.722,31.007,31.095,138055,0
2008-07-31,31.251,31.434,30.454,31.284,170087,0
2008-08-01,31.641,32.009,31.198,31.678,123344,0
2008-08-04,31.606,31.853,31.266,31.701,130700,0
2008-08-05,32.688,33.098,31.824,32.415,292554,0
2008-08-06,32.185,32.185,30.684,31.532,219982,0
2008-08-07,31.546,31.824,31.31,31.493,179088,0
2008-08-08,31.318,32.12,30.63,32.017,141404,0
2008-08-11,32.03,32.408,31.465,32.047,131658,0
2008-08-12,31.816,32.782,31.633,32.112,173567,0
2008-08-13,32.151,32.782,32.03,32.393,356097,0
2008-08-14,32.194,33.254,31.532,31.897,211149,0
2008-08-15,32.222,32.627,32.017,32.075,213314,0
2008-08-18,32.091,32.209,31.465,32.038,104485,0
2008-08-19,31.727,32.091,31.326,31.774,139506,0
2008-08-20,31.399,32.091,31.052,31.441,199040,0
2008-08-21,31.059,31.744,30.728,30.86,172195,0
2008-08-22,31.11,31.678,31,31.332,89519,0
2008-08-25,31.074,31.163,30.596,30.764,76993,0
2008-08-26,30.684,31.293,30.684,31.251,79278,0
2008-08-27,31.169,31.824,31.169,31.678,111018,0
2008-08-28,31.392,31.995,31.392,31.75,118333,0
2008-08-29,31.479,31.727,31.479,31.678,128907,0
2008-09-02,32.178,32.333,31.588,31.964,129592,0
2008-09-03,31.736,32.488,31.647,32.304,330607,0
2008-09-04,32.311,32.355,31.897,31.913,156293,0
2008-09-05,31.937,32.164,31.641,31.964,147102,0
2008-09-08,32.185,32.393,31.744,32.047,204915,0
2008-09-09,32.151,32.531,31.678,31.678,163983,0
2008-09-10,31.816,32.134,31.485,31.853,111617,0
2008-09-11,31.412,32.017,31.332,31.789,159500,0
2008-09-12,31.418,31.803,31.007,31.163,92073,0
2008-09-15,31,31.921,30.336,30.336,100946,0
2008-09-16,29.88,30.874,29.519,30.604,259700,0
2008-09-17,30.432,30.548,28.879,28.879,129912,0
2008-09-18,29.452,30.764,28.814,30.74,249925,0
2008-09-19,36.383,36.383,30.365,32.415,357485,0
2008-09-22,31.736,33.535,30.691,32.451,114662,0
2008-09-23,32.112,33.512,30.277,32.531,106588,0
2008-09-24,31.606,32.561,31.228,31.641,60378,0
2008-09-25,31.146,33.152,30.079,31.169,114620,0
2008-09-26,30.63,32.782,29.659,30.787,75204,0
2008-09-29,29.512,32.547,27.981,27.981,84243,0
2008-09-30,27.832,28.82,25.953,27.943,204865,0
2008-10-01,27.934,32.408,26.993,31.678,118870,0
2008-10-02,32.047,32.047,28.908,30.16,124924,0
2008-10-03,30.912,31.678,29.505,30.661,65235,0
2008-10-06,29.909,31.678,27.183,29.085,136334,0
2008-10-07,29.283,30.137,26.513,26.971,114525,0
2008-10-08,26.625,29.673,25.697,27.095,156034,0
2008-10-09,26.897,27.583,23.074,23.125,217957,0
2008-10-10,22.697,26.129,21.254,25.697,258214,0
2008-10-13,27.068,28.546,25.644,28.024,143019,0
2008-10-14,28.725,28.725,26.168,27.378,90169,0
2008-10-15,26.978,27.957,25.069,25.254,96542,0
2008-10-16,25.511,27.247,24.383,27.021,166215,0
2008-10-17,25.703,27.671,25.688,25.866,135128,0
2008-10-20,26.138,27.206,25.727,26.823,69338,0
2008-10-21,26.176,27.382,26.176,26.853,52876,0
2008-10-22,26.107,27.426,25.386,25.719,57114,0
2008-10-23,26.121,26.742,24.834,25.784,118484,0
2008-10-24,24.415,26.087,24.415,25.179,78013,0
2008-10-27,24.959,25.672,24.326,24.361,96893,0
2008-10-28,25.171,26.478,23.891,26.226,172012,0
2008-10-29,26.153,27.478,25.762,26.484,125679,0
2008-10-30,27.515,27.699,25.968,27.021,77558,0
2008-10-31,26.698,28.222,26.013,27.987,109059,0
2008-11-03,28.325,28.732,27.567,28.479,96302,0
2008-11-04,28.732,28.738,27.155,27.567,115813,0
2008-11-05,26.971,28.148,26.219,26.411,121473,0
2008-11-06,26.073,27.685,26.073,26.853,128488,0
2008-11-07,27.012,27.832,26.264,27.743,102224,0
2008-11-10,28.193,28.569,26.528,26.698,98937,0
2008-11-11,26.306,27.994,25.365,26.845,95224,0
2008-11-12,26.16,27.478,25.371,25.407,81913,0
2008-11-13,25.624,26.594,25.055,26.336,188982,0
2008-11-14,25.784,26.292,24.009,24.185,394124,0
2008-11-17,23.943,25.461,23.943,24.694,137999,0
2008-11-18,24.804,25.527,24.302,25.048,172925,0
2008-11-19,24.731,24.916,23.698,23.706,182375,0
2008-11-20,23.677,24.465,21.571,21.866,177062,0
2008-11-21,22.512,23.523,21.365,23.352,257735,0
2008-11-24,23.352,25.555,22.404,25.555,153895,0
2008-11-25,25.968,25.968,23.426,25.527,160102,0
2008-11-26,25.084,25.697,23.861,25.571,117613,0
2008-11-28,25.159,26.026,25.159,25.842,41258,0
2008-12-01,25.129,26.403,22.985,23.081,178193,0
2008-12-02,23.654,24.415,22.919,24.31,124171,0
2008-12-03,23.613,26.065,23.613,25.688,127990,0
2008-12-04,25.201,26.463,24.54,25.055,82641,0
2008-12-05,24.503,27.075,24.503,26.94,130181,0
2008-12-08,27.463,27.692,26.455,26.964,150493,0
2008-12-09,26.601,27.487,25.469,25.732,150029,0
2008-12-10,25.85,27.183,25.187,25.925,119568,0
2008-12-11,25.297,27.059,24.952,25.137,116305,0
2008-12-12,24.45,26.925,24.45,26.925,74058,0
2008-12-15,26.94,27.081,25.666,26.195,105111,0
2008-12-16,26.662,28.229,26.233,27.773,117292,0
2008-12-17,27.272,28.34,26.985,27.788,91852,0
2008-12-18,27.699,28.975,27.116,27.45,103042,0
2008-12-19,28.333,28.473,27.206,28.061,297274,0
2008-12-22,28.082,28.333,25.814,26.299,145986,0
2008-12-23,26.653,26.653,25.85,26.219,158733,0
2008-12-24,26.153,26.94,26.121,26.757,32436,0
2008-12-26,26.904,27.773,26.735,27.576,49937,0
2008-12-29,27.634,27.767,27.095,27.362,52510,0
2008-12-30,27.37,28.104,26.904,28.098,90192,0
2008-12-31,28.032,28.553,27.444,28.037,109803,0
2009-01-02,28.133,28.487,27.068,28.28,62854,0
2009-01-05,28.222,28.473,27.692,28.2,74065,0
2009-01-06,28.377,29.056,28.246,28.975,92345,0
2009-01-07,28.385,30.168,28.385,29.467,158277,0
2009-01-08,29.144,30.454,28.759,30.454,119935,0
2009-01-09,30.292,30.535,28.747,28.839,114325,0
2009-01-12,28.709,29.534,28.31,28.751,94653,0
2009-01-13,28.525,29.519,28.429,29.049,152468,0
2009-01-14,28.39,28.791,27.551,27.625,93793,0
2009-01-15,27.559,28.429,26.719,28.193,92375,0
2009-01-16,28.348,28.944,27.235,28.31,95834,0
2009-01-20,27.824,28.814,25.887,25.895,89950,0
2009-01-21,26.353,27.522,25.976,27.478,89638,0
2009-01-22,26.955,27.247,25.519,26.411,70029,0
2009-01-23,26.04,26.632,25.239,26.107,68000,0
2009-01-26,25.931,27.155,25.931,26.544,108123,0
2009-01-27,26.559,27.133,26.292,26.735,89399,0
2009-01-28,27.272,27.692,26.719,27.634,42018,0
2009-01-29,27.214,27.231,25.784,26.008,85380,0
2009-01-30,26.04,26.403,25.48,25.799,77963,0
2009-02-02,25.357,26.683,25.357,26.211,83282,0
2009-02-03,26.336,26.403,25.858,26.013,88973,0
2009-02-04,25.939,26.519,25.711,25.762,86802,0
2009-02-05,25.439,25.968,25.306,25.746,86267,0
2009-02-06,25.644,26.625,25.122,26.579,115063,0
2009-02-09,26.403,27.001,26.183,26.719,89319,0
2009-02-10,26.048,26.653,25.291,25.351,160113,0
2009-02-11,25.407,26.248,25.164,26.219,86478,0
2009-02-12,25.822,26.618,25.791,26.507,77928,0
2009-02-13,26.455,26.726,25.902,26.094,65964,0
2009-02-17,25.842,26.087,25.267,25.504,101116,0
2009-02-18,25.658,26.19,24.723,25.011,73993,0
2009-02-19,25.254,25.504,24.796,24.828,45162,0
2009-02-20,24.473,24.995,24.288,24.568,66111,0
2009-02-23,24.916,24.93,23.566,23.566,80694,0
2009-02-24,23.847,24.489,23.579,24.31,159050,0
2009-02-25,24.098,24.294,23.074,23.566,104069,0
2009-02-26,23.515,23.81,22.837,22.985,61518,0
2009-02-27,22.541,23.433,22.5,23.036,134824,0
2009-03-02,22.705,23.706,22.506,22.586,120545,0
2009-03-03,22.935,22.935,21.799,21.952,210071,0
2009-03-04,21.961,22.748,21.895,22.47,183302,0
2009-03-05,21.976,22.373,21.013,21.018,110258,0
2009-03-06,21.21,21.731,20.951,21.482,139346,0
2009-03-09,21.182,21.792,20.765,21.115,100024,0
2009-03-10,21.555,22.323,21.262,21.887,139053,0
2009-03-11,21.711,22.013,20.745,20.951,129606,0
2009-03-12,20.782,22.063,20.758,21.723,135798,0
2009-03-13,21.777,22.947,21.777,22.859,117267,0
2009-03-16,22.978,23.352,21.945,22.108,139517,0
2009-03-17,22.026,23.654,22.026,23.654,174801,0
2009-03-18,23.588,25.063,23.007,25.063,199041,0
2009-03-19,25.018,25.284,24.274,24.489,103373,0
2009-03-20,24.752,25.312,23.92,23.943,142907,0
2009-03-23,23.426,25.297,23.426,24.709,260541,0
2009-03-24,23.853,24.775,21.836,21.931,255580,0
2009-03-25,22.063,23.207,22.063,23.191,192648,0
2009-03-26,23.572,23.613,22.72,23.301,166049,0
2009-03-27,22.896,23.242,22.697,22.72,157874,0
2009-03-30,22.204,22.55,21.731,22.204,184253,0
2009-03-31,22.601,23.11,22.05,22.896,193483,0
2009-04-01,22.528,23.596,22.528,23.227,207169,0
2009-04-02,23.861,24.663,23.779,24.429,180108,0
2009-04-03,24.45,25.041,24.229,25.041,120514,0
2009-04-06,24.767,24.899,24.31,24.531,134567,0
2009-04-07,24.245,24.746,24.142,24.215,169117,0
2009-04-08,24.48,24.731,24.128,24.651,117583,0
2009-04-09,25.219,25.312,24.636,25.312,167157,0
2009-04-13,24.916,25.644,24.701,25.334,68577,0
2009-04-14,24.988,25.239,24.045,24.149,98157,0
2009-04-15,24.089,25.365,23.786,25.195,57483,0
2009-04-16,25.474,25.632,24.35,25.107,66765,0
2009-04-17,25.195,25.297,24.489,24.849,72278,0
2009-04-20,24.35,24.739,23.943,23.994,126989,0
2009-04-21,23.963,25.504,23.963,25.489,96788,0
2009-04-22,25.041,25.497,24.282,24.415,87150,0
2009-04-23,24.562,24.709,23.685,24.562,185975,0
2009-04-24,24.739,25.018,24.237,24.375,85614,0
2009-04-27,23.928,24.651,23.883,24.201,103588,0
2009-04-28,23.876,25.063,23.876,24.375,83367,0
2009-04-29,24.523,25.312,24.423,25.151,83877,0
2009-04-30,25.226,25.226,24.326,24.35,153683,0
2009-05-01,24.988,24.988,24.245,24.496,107313,0
2009-05-04,24.663,25.365,24.436,25.328,86687,0
2009-05-05,25.144,25.32,24.024,24.415,114479,0
2009-05-06,24.229,24.35,23.677,24.142,121946,0
2009-05-07,24.383,24.442,23.613,23.745,140583,0
2009-05-08,24.061,24.796,23.891,24.752,142794,0
2009-05-11,24.294,24.473,23.412,23.471,166793,0
2009-05-12,23.483,23.943,23.191,23.588,166557,0
2009-05-13,23.274,23.963,23.087,23.125,187852,0
2009-05-14,23.281,24.134,22.927,23.613,151980,0
2009-05-15,23.56,23.654,22.786,23.022,183856,0
2009-05-18,23.412,23.771,22.935,23.685,181207,0
2009-05-19,23.412,23.419,22.978,23.036,108221,0
2009-05-20,23.301,23.523,22.654,22.779,146779,0
2009-05-21,22.52,22.875,22.323,22.541,120923,0
2009-05-22,22.624,22.992,22.108,22.632,67584,0
2009-05-26,22.41,23.433,22.41,23.368,144472,0
2009-05-27,23.316,23.426,22.837,22.868,104970,0
2009-05-28,22.83,23.051,22.271,22.601,100747,0
2009-05-29,22.748,23.227,22.616,22.992,174221,0
2009-06-01,22.454,23.876,22.454,23.786,134948,0
2009-06-02,23.737,24.597,23.45,24.245,163468,0
2009-06-03,23.95,24.723,23.847,24.318,90838,0
2009-06-04,24.549,24.589,24.045,24.35,79168,0
2009-06-05,24.657,24.739,24.266,24.48,52936,0
2009-06-08,24.03,24.789,24.03,24.562,63575,0
2009-06-09,24.775,24.775,24.155,24.208,39928,0
2009-06-10,24.355,24.473,22.837,23.771,157100,0
2009-06-11,23.771,24.4,23.771,24,80804,0
2009-06-12,23.861,24.288,23.841,24.111,59326,0
2009-06-15,23.722,24.149,23.301,23.492,139092,0
2009-06-16,23.395,23.729,23.11,23.212,81412,0
2009-06-17,23.227,23.654,22.992,23.036,106792,0
2009-06-18,22.94,23.352,22.748,22.881,81306,0
2009-06-19,23.285,23.285,22.364,22.748,230553,0
2009-06-22,22.638,22.881,22.396,22.492,102132,0
2009-06-23,22.638,22.741,21.982,22.034,83904,0
2009-06-24,22.175,22.315,21.858,22.005,106495,0
2009-06-25,21.365,22.683,21.365,22.55,137347,0
2009-06-26,22.357,22.646,21.997,22.042,581778,0
2009-06-29,22.342,22.624,22.094,22.217,152204,0
2009-06-30,22.342,22.601,21.903,22.512,154661,0
2009-07-01,22.763,23.036,22.541,22.947,159691,0
2009-07-02,22.771,22.808,22.102,22.198,134630,0
2009-07-06,22.175,22.565,22.123,22.506,126427,0
2009-07-07,22.609,22.94,22.299,22.315,116375,0
2009-07-08,22.541,22.675,22.094,22.284,77895,0
2009-07-09,22.5,22.616,22.175,22.364,60198,0
2009-07-10,21.401,22.528,21.401,22.262,46984,0
2009-07-13,22.55,22.935,22.284,22.91,93966,0
2009-07-14,22.962,22.962,22.404,22.55,55381,0
2009-07-15,23.007,23.506,22.748,23.352,106835,0
2009-07-16,23.266,23.661,22.953,23.613,67701,0
2009-07-17,23.677,24.155,23.146,23.426,77996,0
2009-07-20,23.626,23.764,23.207,23.56,58905,0
2009-07-21,23.619,23.936,23.301,23.661,40880,0
2009-07-22,23.426,23.907,23.388,23.826,115486,0
2009-07-23,23.795,24.31,23.685,23.95,253223,0
2009-07-24,23.826,24.074,23.802,23.943,60493,0
2009-07-27,24.024,24.105,23.898,24.105,33001,0
2009-07-28,24.009,24.134,23.654,24.018,107946,0
2009-07-29,24.089,24.288,23.626,24.066,43502,0
2009-07-30,24.274,24.678,23.92,24.355,59327,0
2009-07-31,24.31,24.723,23.691,23.764,140187,0
2009-08-03,24.105,24.4,23.613,24.266,129613,0
2009-08-04,24.018,24.767,24.018,24.294,77755,0
2009-08-05,24.383,24.436,23.955,24.229,82852,0
2009-08-06,24.415,24.76,23.745,23.861,36282,0
2009-08-07,24.294,24.916,24.111,24.215,126576,0
2009-08-10,24.177,24.746,24.111,24.457,67402,0
2009-08-11,24.237,24.597,23.971,24.201,63331,0
2009-08-12,24.294,24.828,24.018,24.083,155503,0
2009-08-13,24.342,24.375,23.847,24.355,61950,0
2009-08-14,24.391,24.391,23.758,24.208,63433,0
2009-08-17,23.722,24.375,23.722,24.053,61790,0
2009-08-18,24.171,24.31,23.971,24.149,35630,0
2009-08-19,23.913,24.266,23.913,24.193,51838,0
2009-08-20,24.208,24.31,24.03,24.193,33085,0
2009-08-21,24.54,24.678,24.4,24.589,91217,0
2009-08-24,24.723,24.828,24.368,24.531,58659,0
2009-08-25,24.717,24.834,24.423,24.597,114285,0
2009-08-26,24.663,24.76,24.383,24.531,51286,0
2009-08-27,24.597,24.597,24.128,24.375,55383,0
2009-08-28,24.45,24.45,23.613,23.861,57398,0
2009-08-31,23.649,23.936,23.442,23.67,125601,0
2009-09-01,23.523,23.826,23.281,23.36,108354,0
2009-09-02,23.352,23.426,22.814,22.852,141313,0
2009-09-03,22.94,23.219,22.55,23.17,109887,0
2009-09-04,23.236,23.605,23.074,23.605,119003,0
2009-09-08,23.876,23.928,23.404,23.758,154270,0
2009-09-09,23.729,24.274,23.579,24.111,109769,0
2009-09-10,24.111,24.185,23.795,24.089,69910,0
2009-09-11,24.128,24.128,23.722,23.758,103795,0
2009-09-14,23.626,23.722,23.419,23.566,253188,0
2009-09-15,23.506,23.883,23.483,23.56,104530,0
2009-09-16,23.706,23.745,23.45,23.677,127352,0
2009-09-17,23.745,23.833,23.466,23.698,85317,0
2009-09-18,23.779,23.826,23.492,23.633,231180,0
2009-09-21,23.395,23.891,23.395,23.81,293916,0
2009-09-22,23.95,23.994,23.388,23.419,302564,0
2009-09-23,23.532,23.752,23.095,23.649,431408,0
2009-09-24,23.691,24.185,23.654,23.963,153959,0
2009-09-25,23.907,24.67,23.907,24.45,119840,0
2009-09-28,24.509,25.407,24.355,25.055,91271,0
2009-09-29,25.003,25.159,24.701,24.752,135265,0
2009-09-30,24.842,25.328,24.119,24.253,169760,0
2009-10-01,24.237,24.589,24.037,24.037,107777,0
2009-10-02,23.802,25.107,23.764,24.061,62912,0
2009-10-05,24.253,24.746,23.861,24.066,100222,0
2009-10-06,24.282,24.496,24.111,24.496,48590,0
2009-10-07,24.334,24.899,24.334,24.811,59759,0
2009-10-08,24.922,25.239,24.636,24.694,134934,0
2009-10-09,24.752,25.048,24.208,24.952,78262,0
2009-10-12,24.952,25.159,24.723,24.752,45963,0
2009-10-13,24.651,24.945,24.423,24.531,57344,0
2009-10-14,24.82,24.87,24.391,24.767,80918,0
2009-10-15,24.657,25.048,24.429,24.995,170574,0
2009-10-16,24.717,25.113,24.473,24.863,90142,0
2009-10-19,25.011,25.416,25.011,25.32,94295,0
2009-10-20,25.284,25.519,24.899,25.151,102585,0
2009-10-21,25.003,25.644,24.938,25.011,93251,0
2009-10-22,25.063,25.616,24.916,25.591,73536,0
2009-10-23,25.607,25.711,24.973,25.195,106129,0
2009-10-26,25.275,25.284,24.694,24.856,75710,0
2009-10-27,25.018,25.291,24.82,24.945,54812,0
2009-10-28,24.981,25.159,24.457,24.562,63240,0
2009-10-29,24.804,25.144,24.457,25.011,90410,0
2009-10-30,24.922,24.965,24.274,24.657,135546,0
2009-11-02,24.701,25.159,24.119,24.613,99752,0
2009-11-03,24.503,25.541,24.503,25.541,128413,0
2009-11-04,25.769,25.96,25.055,25.063,225055,0
2009-11-05,25.226,25.918,25.195,25.814,111411,0
2009-11-06,25.577,26.103,25.577,25.91,50092,0
2009-11-09,26.121,26.544,26.113,26.446,70084,0
2009-11-10,26.248,26.675,26.056,26.094,60683,0
2009-11-11,26.417,26.551,26.065,26.183,45392,0
2009-11-12,26.08,26.33,25.688,25.799,53291,0
2009-11-13,25.968,26.121,25.644,25.918,53217,0
2009-11-16,26.211,26.594,26.033,26.544,65410,0
2009-11-17,26.498,26.742,26.353,26.579,55141,0
2009-11-18,26.662,26.932,26.498,26.845,33391,0
2009-11-19,26.698,27.068,26.226,26.233,55019,0
2009-11-20,26.107,26.772,26.107,26.632,59189,0
2009-11-23,27.001,27.782,26.955,27.529,50717,0
2009-11-24,27.685,27.685,27.044,27.235,42828,0
2009-11-25,27.235,27.337,26.749,26.749,45963,0
2009-11-27,25.895,26.823,25.711,25.711,41979,0
2009-11-30,25.791,26.299,25.635,26.24,104356,0
2009-12-01,26.536,26.955,26.387,26.816,109613,0
2009-12-02,26.711,27.272,26.675,26.897,44995,0
2009-12-03,27.051,27.247,26.257,26.314,48689,0
2009-12-04,26.853,27.068,26.528,26.883,74584,0
2009-12-07,26.904,27.272,26.711,26.911,34687,0
2009-12-08,26.801,27.021,26.528,26.711,35932,0
2009-12-09,26.726,26.823,26.353,26.669,41114,0
2009-12-10,26.707,26.883,26.176,26.403,44374,0
2009-12-11,26.61,26.808,26.314,26.653,31619,0
2009-12-14,26.875,26.875,26.711,26.808,53313,0
2009-12-15,26.816,26.964,26.49,26.669,77672,0
2009-12-16,26.875,27.31,26.801,27.297,104838,0
2009-12-17,27.051,27.354,26.645,26.757,43199,0
2009-12-18,27.028,27.223,26.536,26.955,176298,0
2009-12-21,27.037,27.303,26.845,26.925,46998,0
2009-12-22,27.051,27.297,26.653,26.985,70831,0
2009-12-23,27.116,27.303,26.985,27.231,42868,0
2009-12-24,27.28,27.362,27.168,27.264,12443,0
2009-12-28,27.33,27.33,26.993,27.176,23638,0
2009-12-29,27.315,27.315,26.765,26.985,60889,0
2009-12-30,26.801,27.141,26.786,26.964,66704,0
2009-12-31,26.932,27.109,26.683,26.691,72993,0
2010-01-04,27.133,27.354,26.866,27.28,88551,0
2010-01-05,27.322,27.322,26.638,26.845,68608,0
2010-01-06,26.89,27.095,26.478,26.544,83191,0
2010-01-07,26.395,26.742,26.272,26.735,51613,0
2010-01-08,26.707,26.801,26.433,26.786,46583,0
2010-01-11,26.845,26.845,26.353,26.519,60438,0
2010-01-12,26.306,26.691,26.306,26.594,105389,0
2010-01-13,26.726,26.726,26.469,26.513,83217,0
2010-01-14,26.601,26.711,26.49,26.594,46621,0
2010-01-15,26.726,26.726,25.807,26.387,102252,0
2010-01-19,26.498,26.772,26.395,26.632,47679,0
2010-01-20,26.395,26.61,25.828,26.202,55891,0
2010-01-21,26.299,26.314,25.555,25.791,73357,0
2010-01-22,25.842,26.264,25.504,25.719,67465,0
2010-01-25,25.939,25.939,25.527,25.762,22800,0
2010-01-26,25.746,26.299,25.445,25.519,44540,0
2010-01-27,25.386,26.463,25.386,26.146,65990,0
2010-01-28,26.248,26.248,25.591,25.895,48851,0
2010-01-29,25.918,26.121,25.672,25.784,82072,0
2010-02-01,25.807,26.087,25.644,25.902,59697,0
2010-02-02,25.866,25.968,25.6,25.688,36817,0
2010-02-03,25.658,25.784,25.371,25.584,34216,0
2010-02-04,25.461,25.577,25.113,25.122,43846,0
2010-02-05,25.107,25.267,24.893,25.267,33628,0
2010-02-08,25.195,25.195,24.863,24.922,31460,0
2010-02-09,25.267,25.342,25.003,25.219,33883,0
2010-02-10,25.187,25.357,24.938,25.312,19688,0
2010-02-11,25.226,25.616,24.842,25.584,25092,0
2010-02-12,25.445,25.807,25.365,25.784,41781,0
2010-02-16,25.769,25.968,25.461,25.96,35340,0
2010-02-17,26.103,26.103,25.784,26.065,23497,0
2010-02-18,25.96,26.519,25.96,26.455,94193,0
2010-02-19,26.463,26.779,26.446,26.711,80672,0
2010-02-22,26.735,27.059,26.306,27.044,54112,0
2010-02-23,27.021,27.354,26.823,27.101,49438,0
2010-02-24,27.256,27.487,27.028,27.33,66098,0
2010-02-25,26.808,27.289,26.808,27.176,105075,0
2010-02-26,27.176,27.51,26.853,27.362,174164,0
2010-03-01,27.602,28.261,27.403,27.913,117872,0
2010-03-02,27.994,28.142,27.801,27.994,136952,0
2010-03-03,28.125,28.429,27.994,28.28,36948,0
2010-03-04,28.429,28.666,28.261,28.62,63166,0
2010-03-05,28.673,28.96,28.584,28.879,52911,0
2010-03-08,28.952,29.04,28.774,28.879,50009,0
2010-03-09,28.806,29.033,28.2,28.569,88094,0
2010-03-10,28.457,28.887,27.395,27.973,118772,0
2010-03-11,27.664,27.95,27.289,27.767,81927,0
2010-03-12,27.943,27.943,27.559,27.736,40833,0
2010-03-15,27.648,27.847,27.337,27.45,39136,0
2010-03-16,27.47,27.699,27.345,27.664,36244,0
2010-03-17,27.801,28.207,27.664,27.994,38189,0
2010-03-18,28.061,28.173,27.855,27.957,39849,0
2010-03-19,28.118,28.125,27.664,27.847,120628,0
2010-03-22,27.567,28.076,27.567,28.032,54836,0
2010-03-23,27.817,28.157,27.707,28.061,48514,0
2010-03-24,28.061,28.112,27.788,27.788,36460,0
2010-03-25,27.943,28.185,27.699,27.878,136822,0
2010-03-26,28.037,28.173,27.891,27.973,80025,0
2010-03-29,28.098,28.098,27.788,27.861,38359,0
2010-03-30,27.981,27.987,27.729,27.817,45071,0
2010-03-31,27.736,28.165,27.707,27.751,74657,0
2010-04-01,27.839,28.037,27.625,27.767,53584,0
2010-04-05,27.973,27.973,27.707,27.95,68195,0
2010-04-06,27.729,27.987,27.729,27.773,58158,0
2010-04-07,27.655,28.037,27.655,27.847,62593,0
2010-04-08,27.736,27.95,27.64,27.759,40665,0
2010-04-09,27.707,28.082,27.444,27.671,72315,0
2010-04-12,27.655,27.721,27.544,27.707,51415,0
2010-04-13,27.664,27.664,27.168,27.45,71035,0
2010-04-14,27.597,27.913,27.297,27.847,45689,0
2010-04-15,27.899,27.965,27.45,27.817,92012,0
2010-04-16,27.81,27.824,27.42,27.487,66992,0
2010-04-19,27.289,27.796,27.289,27.721,55703,0
2010-04-20,27.796,28.118,27.487,28.098,72634,0
2010-04-21,27.994,28.254,27.905,28.18,44875,0
2010-04-22,27.81,28.31,27.773,28.214,32809,0
2010-04-23,28.098,28.2,27.973,28.024,64469,0
2010-04-26,27.965,28.229,27.919,27.987,44782,0
2010-04-27,27.943,28.237,27.625,27.625,81763,0
2010-04-28,27.878,28.133,27.617,27.788,34659,0
2010-04-29,28.046,28.532,27.788,28.406,55970,0
2010-04-30,28.325,28.348,27.456,27.47,57438,0
2010-05-03,27.529,28.032,27.403,27.994,53173,0
2010-05-04,27.664,27.751,27.297,27.51,53675,0
2010-05-05,27.322,27.736,27.297,27.395,55490,0
2010-05-06,27.303,28.348,26.875,27.272,153961,0
2010-05-07,27.183,27.51,26.551,26.662,111126,0
2010-05-10,27.559,27.648,26.985,27.382,164067,0
2010-05-11,27.141,27.788,27.141,27.655,46968,0
2010-05-12,27.817,28.318,27.567,28.254,42315,0
2010-05-13,28.118,28.118,27.699,27.973,63585,0
2010-05-14,27.773,27.773,27.444,27.707,80713,0
2010-05-17,27.817,27.817,26.719,27.198,168060,0
2010-05-18,27.551,27.559,26.918,27.149,78399,0
2010-05-19,26.985,27.272,26.735,27.101,121748,0
2010-05-20,26.683,26.89,25.991,26.008,159626,0
2010-05-21,25.968,26.932,25.171,26.519,185604,0
2010-05-24,26.579,26.579,25.784,25.834,170829,0
2010-05-25,25.219,25.982,25.201,25.799,144678,0
2010-05-26,25.931,26.44,25.711,26.103,115445,0
2010-05-27,26.094,27.075,25.902,27.068,93426,0
2010-05-28,27.059,27.235,26.573,26.618,82109,0
2010-06-01,26.353,26.61,26.019,26.019,104361,0
2010-06-02,26.257,26.971,26.013,26.786,181316,0
2010-06-03,26.726,27.101,26.519,26.816,54038,0
2010-06-04,26.219,26.49,26.065,26.279,150843,0
2010-06-07,26.507,26.669,26.183,26.195,129536,0
2010-06-08,26.359,26.823,25.807,26.625,193970,0
2010-06-09,26.918,26.918,26.513,26.618,84456,0
2010-06-10,27.006,27.116,26.544,27.109,51827,0
2010-06-11,26.772,27.322,26.772,27.272,53395,0
2010-06-14,27.31,27.729,27.223,27.487,115231,0
2010-06-15,27.729,28.09,27.501,28.046,66464,0
2010-06-16,27.832,28.173,27.759,28.098,44795,0
2010-06-17,28.246,28.348,27.965,28.222,41191,0
2010-06-18,28.413,28.413,27.832,28.222,98404,0
2010-06-21,28.473,28.473,27.625,27.817,83870,0
2010-06-22,27.981,28.254,27.801,27.81,82840,0
2010-06-23,27.707,28.09,27.664,27.847,48853,0
2010-06-24,27.602,28.061,27.551,27.559,48678,0
2010-06-25,27.788,28.429,27.617,28.413,286816,0
2010-06-28,28.28,28.385,27.973,27.994,41955,0
2010-06-29,27.544,27.919,27.426,27.591,111991,0
2010-06-30,27.677,27.8,27.248,27.274,109510,0
2010-07-01,27.345,27.664,27.075,27.487,95878,0
2010-07-02,27.685,27.773,27.529,27.609,51136,0
2010-07-06,28.015,28.015,27.345,27.463,91346,0
2010-07-07,27.664,28.076,27.382,28.052,66907,0
2010-07-08,28.333,28.422,28.024,28.303,39190,0
2010-07-09,28.325,28.628,28.229,28.546,54323,0
2010-07-12,28.519,28.644,28.289,28.34,47636,0
2010-07-13,28.732,29.216,28.605,29.091,64818,0
2010-07-14,29.049,29.049,28.747,28.856,41119,0
2010-07-15,29.099,29.128,28.318,28.798,123753,0
2010-07-16,28.561,28.914,28.34,28.357,81067,0
2010-07-19,28.546,28.774,28.318,28.628,34046,0
2010-07-20,28.268,28.832,27.987,28.791,58448,0
2010-07-21,29.024,29.07,28.31,28.34,48320,0
2010-07-22,28.717,28.887,28.487,28.87,51892,0
2010-07-23,28.673,29.203,28.673,29.18,51614,0
2010-07-26,29.195,29.592,28.936,29.563,66146,0
2010-07-27,29.608,29.821,29.417,29.615,51283,0
2010-07-28,29.681,29.8,29.195,29.203,47109,0
2010-07-29,29.401,29.54,29.049,29.216,30358,0
2010-07-30,28.832,29.151,28.814,28.879,74554,0
2010-08-02,29.379,29.505,29.151,29.283,39904,0
2010-08-03,29.135,29.755,29.024,29.078,41598,0
2010-08-04,29.291,29.916,29.144,29.452,69556,0
2010-08-05,29.638,30.815,29.638,30.684,99337,0
2010-08-06,30.336,30.74,29.777,30.241,62014,0
2010-08-09,30.476,31.244,30.342,31.015,76476,0
2010-08-10,30.749,31.125,30.418,30.74,67505,0
2010-08-11,30.174,30.427,29.615,30.189,74895,0
2010-08-12,29.666,30.618,29.666,30.618,89117,0
2010-08-13,30.484,30.728,30.241,30.523,50565,0
2010-08-16,30.317,30.706,30.07,30.618,31672,0
2010-08-17,30.905,31.154,30.469,30.74,57893,0
2010-08-18,30.573,30.993,30.151,30.764,46340,0
2010-08-19,30.72,30.728,30.037,30.037,54348,0
2010-08-20,29.836,30.131,29.688,30.037,65246,0
2010-08-23,29.909,30.014,29.659,29.704,103289,0
2010-08-24,29.344,30.117,29.07,29.85,55798,0
2010-08-25,29.747,30.043,29.527,29.99,64419,0
2010-08-26,30.043,30.087,29.651,29.8,49495,0
2010-08-27,30.102,30.336,29.94,30.323,70481,0
2010-08-30,29.968,29.968,29.166,29.24,77834,0
2010-08-31,29.241,29.934,29.241,29.731,233054,0
2010-09-01,30.168,30.831,30.144,30.618,202695,0
2010-09-02,30.74,30.837,30.301,30.454,157513,0
2010-09-03,30.787,30.926,30.454,30.749,49373,0
2010-09-07,30.757,30.757,30.189,30.283,56885,0
2010-09-08,30.301,30.529,30.137,30.317,79138,0
2010-09-09,30.714,30.714,30.277,30.661,35394,0
2010-09-10,30.815,30.947,30.39,30.5,53790,0
2010-09-13,30.851,31.163,30.795,31.074,64683,0
2010-09-14,31.044,31.044,30.691,30.815,43701,0
2010-09-15,30.757,31.266,30.757,31.212,63461,0
2010-09-16,31.251,31.332,31.022,31.052,27969,0
2010-09-17,31.399,31.897,31.14,31.302,116945,0
2010-09-20,31.345,32.038,31.177,31.944,43544,0
2010-09-21,31.832,31.832,31.31,31.359,51141,0
2010-09-22,31.212,31.345,30.993,31.259,41076,0
2010-09-23,30.947,31.154,30.462,30.541,81832,0
2010-09-24,30.962,31.059,30.661,30.993,62222,0
2010-09-27,31.037,31.059,30.61,30.808,44013,0
2010-09-28,30.971,31.081,30.541,30.882,85369,0
2010-09-29,30.675,30.98,30.638,30.72,77835,0
2010-09-30,31.007,31.074,30.548,30.63,85375,0
2010-10-01,30.905,30.905,30.557,30.831,68781,0
2010-10-04,30.661,30.933,30.661,30.764,48268,0
2010-10-05,31.007,31.418,30.697,31.345,63176,0
2010-10-06,31.407,31.613,31.279,31.449,73719,0
2010-10-07,31.708,31.708,31.163,31.54,55461,0
2010-10-08,31.641,32.061,31.407,31.816,41401,0
2010-10-11,31.884,32.03,31.809,31.832,36419,0
2010-10-12,31.824,32.061,31.597,31.884,39954,0
2010-10-13,32.047,33.034,31.987,32.843,274452,0
2010-10-14,32.77,33.395,32.722,33.395,60350,0
2010-10-15,33.726,34.058,33.519,33.726,111882,0
2010-10-18,33.91,33.991,33.371,33.512,51474,0
2010-10-19,33.091,33.512,32.813,33.091,79007,0
2010-10-20,33.276,33.887,33.116,33.592,28391,0
2010-10-21,33.844,33.939,32.828,33.195,43992,0
2010-10-22,33.29,33.444,32.953,33.337,19393,0
2010-10-25,33.608,33.697,33.49,33.608,20400,0
2010-10-26,33.35,34.213,33.305,33.932,46435,0
2010-10-27,33.652,33.865,32.922,33.462,67903,0
2010-10-28,33.808,33.828,33.535,33.666,33469,0
2010-10-29,33.691,34.097,33.599,33.864,39089,0
2010-11-01,34.115,34.766,33.535,33.764,37274,0
2010-11-02,34.228,34.331,32.804,34.271,46580,0
2010-11-03,33.975,34.596,33.925,34.132,34961,0
2010-11-04,34.624,34.977,34.477,34.97,69017,0
2010-11-05,34.846,35.016,34.692,34.935,33285,0
2010-11-08,34.897,34.927,34.419,34.758,31777,0
2010-11-09,34.92,34.92,34.257,34.387,18121,0
2010-11-10,34.572,34.911,34.279,34.799,45156,0
2010-11-11,34.543,34.566,34.1,34.426,40141,0
2010-11-12,34.1,34.14,33.616,33.799,47271,0
2010-11-15,34.006,34.337,33.666,34.028,23545,0
2010-11-16,33.755,34.08,33.211,33.576,35203,0
2010-11-17,33.608,33.638,33.249,33.417,15902,0
2010-11-18,33.564,33.718,33.33,33.57,46539,0
2010-11-19,33.638,33.747,33.462,33.712,38858,0
2010-11-22,33.631,33.631,32.982,33.364,37473,0
2010-11-23,33.034,33.401,32.804,33.364,66880,0
2010-11-24,33.718,34.148,33.35,34.14,69464,0
2010-11-26,34.065,34.359,33.963,34.107,30818,0
2010-11-29,33.704,34.287,33.608,34.241,80947,0
2010-11-30,33.875,34.268,33.324,34.127,119653,0
2010-12-01,34.639,34.772,34.175,34.543,79394,0
2010-12-02,34.669,34.677,34.213,34.579,46457,0
2010-12-03,34.292,34.624,34.042,34.579,38866,0
2010-12-06,34.579,34.758,34.093,34.631,39044,0
2010-12-07,34.985,34.985,34.155,34.499,64971,0
2010-12-08,34.624,34.758,34.181,34.359,41013,0
2010-12-09,34.692,34.758,34.132,34.155,73387,0
2010-12-10,34.3,34.3,33.66,34.264,47149,0
2010-12-13,34.249,34.331,34.065,34.08,56334,0
2010-12-14,34.228,34.395,34,34.093,46692,0
2010-12-15,34.155,34.551,34.155,34.3,47812,0
2010-12-16,34.375,34.758,34.228,34.653,32689,0
2010-12-17,34.853,34.867,34.322,34.799,59945,0
2010-12-20,34.992,35.407,34.808,35.089,58996,0
2010-12-21,35.23,35.603,35.058,35.553,39731,0
2010-12-22,35.678,35.943,35.464,35.736,55932,0
2010-12-23,35.906,36.407,35.707,35.775,29368,0
2010-12-27,35.553,36.164,35.553,35.98,18442,0
2010-12-28,35.996,36.062,35.324,35.376,40414,0
2010-12-29,35.364,35.533,35.126,35.23,56879,0
2010-12-30,35.305,35.326,35.042,35.042,26311,0
2010-12-31,34.977,35.45,34.627,34.787,45443,0
2011-01-03,34.948,36.156,34.948,36.001,47509,0
2011-01-04,36.209,36.407,35.081,35.289,42194,0
2011-01-05,35.353,36.135,35.353,36.031,71375,0
2011-01-06,35.943,36.407,35.707,36.009,105254,0
2011-01-07,36.082,36.082,35.448,35.833,35595,0
2011-01-10,35.801,35.996,35.642,35.767,34962,0
2011-01-11,35.996,36.298,35.678,35.862,31787,0
2011-01-12,36.187,36.187,35.759,35.892,30860,0
2011-01-13,35.876,36.039,35.714,35.892,20940,0
2011-01-14,35.847,35.906,35.663,35.819,21152,0
2011-01-18,35.714,36.068,35.714,35.996,22847,0
2011-01-19,35.781,35.87,35.289,35.426,46862,0
2011-01-20,35.28,35.642,35.28,35.455,31207,0
2011-01-21,35.663,35.663,35.126,35.153,64640,0
2011-01-24,35.134,36.068,35.089,35.862,21831,0
2011-01-25,35.847,36.194,35.744,36.142,32923,0
2011-01-26,36.244,36.517,36.135,36.34,124471,0
2011-01-27,36.283,36.438,36.202,36.325,25891,0
2011-01-28,36.244,36.244,35.296,35.488,42054,0
2011-01-31,35.72,35.774,34.572,34.689,113256,0
2011-02-01,34.772,35.141,34.558,35.089,62949,0
2011-02-02,34.935,35.176,34.882,35.096,17594,0
2011-02-03,35.081,35.569,34.624,35.545,30456,0
2011-02-04,35.249,35.501,35,35.382,30965,0
2011-02-07,35.331,35.7,35.289,35.382,18400,0
2011-02-08,35.331,35.775,35.289,35.775,46362,0
2011-02-09,35.649,35.847,35.324,35.61,58922,0
2011-02-10,35.426,35.819,35.426,35.819,42170,0
2011-02-11,35.642,36.34,35.642,36.267,36770,0
2011-02-14,36.187,36.413,35.833,36.009,57370,0
2011-02-15,35.934,36.068,35.521,35.521,108789,0
2011-02-16,35.759,36.009,35.296,35.899,53871,0
2011-02-18,36.076,36.298,35.686,35.996,70477,0
2011-02-22,35.922,35.973,34.92,34.985,95881,0
2011-02-23,35.118,35.118,34.359,34.477,54225,0
2011-02-24,34.448,34.786,34.034,34.646,63822,0
2011-02-25,35.016,35.56,34.587,35.51,32933,0
2011-02-28,35.512,35.886,35.291,35.452,46290,0
2011-03-01,35.67,35.729,35.039,35.289,87279,0
2011-03-02,35.391,35.796,34.859,35.039,55788,0
2011-03-03,35.303,35.876,35.141,35.51,52869,0
2011-03-04,35.426,35.61,34.977,35.345,63841,0
2011-03-07,35.081,35.324,34.551,34.677,80188,0
2011-03-08,34.042,35.382,34.042,35.183,45678,0
2011-03-09,35.215,35.331,34.824,34.882,28202,0
2011-03-10,34.624,34.624,33.527,33.739,145604,0
2011-03-11,33.718,34.08,32.9,33.747,89775,0
2011-03-14,33.747,33.991,33.337,33.519,75129,0
2011-03-15,33.018,33.558,32.788,33.152,70278,0
2011-03-16,33.268,33.576,32.938,32.961,92224,0
2011-03-17,33.487,33.508,32.867,32.935,85287,0
2011-03-18,33.211,33.624,32.415,32.451,210173,0
2011-03-21,32.51,33.225,32.51,33.211,113047,0
2011-03-22,33.16,33.262,33.011,33.064,104474,0
2011-03-23,32.714,33.18,32.714,33.107,56032,0
2011-03-24,33.152,33.152,32.968,33.018,56423,0
2011-03-25,33.068,33.297,32.987,33.003,51471,0
2011-03-28,33.116,33.216,32.892,32.9,54716,0
2011-03-29,32.938,33.519,32.834,33.371,164916,0
2011-03-30,33.483,34.034,33.469,33.799,107228,0
2011-03-31,33.924,34.099,33.871,33.969,43144,0
2011-04-01,34.042,34.434,33.968,34.228,36939,0
2011-04-04,34.53,34.904,34.359,34.808,73144,0
2011-04-05,34.799,35.126,34.735,34.772,38412,0
2011-04-06,35,35.148,34.875,34.875,35476,0
2011-04-07,35.023,35.215,34.808,34.935,43476,0
2011-04-08,35.081,35.242,34.448,34.711,40552,0
2011-04-11,34.772,35.058,34.603,34.727,31769,0
2011-04-12,34.739,35.176,34.567,34.567,41251,0
2011-04-13,34.846,34.846,34.148,34.703,71449,0
2011-04-14,34.535,34.97,34.426,34.735,37744,0
2011-04-15,34.799,35.031,34.617,34.985,37985,0
2011-04-18,34.698,35.514,34.189,34.631,35791,0
2011-04-19,34.832,34.92,34.322,34.455,25543,0
2011-04-20,34.72,34.92,34.345,34.587,42803,0
2011-04-21,34.61,34.778,34.219,34.441,28097,0
2011-04-25,34.213,34.426,34.05,34.228,31966,0
2011-04-26,34.228,34.3,33.791,33.828,55314,0
2011-04-27,33.874,34.279,33.844,34.123,67624,0
2011-04-28,34.155,34.875,34.155,34.751,79551,0
2011-04-29,34.642,34.772,34.451,34.489,37779,0
2011-05-02,34.653,34.653,34.074,34.08,65634,0
2011-05-03,34.089,34.402,34.002,34.344,34037,0
2011-05-04,34.492,34.698,34.065,34.08,57520,0
2011-05-05,33.523,33.523,32.785,33.217,107387,0
2011-05-06,33.643,33.643,33.152,33.307,53701,0
2011-05-09,33.241,33.49,33.026,33.29,60257,0
2011-05-10,33.33,33.631,33.152,33.337,43580,0
2011-05-11,33.316,33.746,33.143,33.152,59121,0
2011-05-12,33.152,34.011,33.129,33.946,31480,0
2011-05-13,34.111,34.29,33.203,33.203,30710,0
2011-05-16,33.091,33.343,33.076,33.152,64066,0
2011-05-17,33.25,33.563,33.075,33.152,48393,0
2011-05-18,33.316,33.419,32.913,33.398,59048,0
2011-05-19,33.523,33.568,32.897,33.233,47721,0
2011-05-20,33.331,33.478,32.935,33.152,54365,0
2011-05-23,32.889,33.405,32.861,33.129,49535,0
2011-05-24,33.152,33.515,32.966,32.986,62327,0
2011-05-25,32.966,33.515,32.57,33.242,33376,0
2011-05-26,33.143,33.299,32.98,33.152,53439,0
2011-05-27,33.233,33.622,33.233,33.568,33669,0
2011-05-31,33.741,33.879,33.026,33.448,98335,0
2011-06-01,33.291,33.299,32.324,32.361,105868,0
2011-06-02,32.272,32.555,32.131,32.526,47136,0
2011-06-03,32.153,32.302,31.95,32.1,41041,0
2011-06-06,31.929,32.085,31.684,31.749,97043,0
2011-06-07,32.018,32.369,31.773,32.018,153114,0
2011-06-08,31.915,32.166,31.749,31.789,37615,0
2011-06-09,31.923,31.988,31.563,31.684,38725,0
2011-06-10,31.594,31.766,31.22,31.549,79391,0
2011-06-13,31.468,31.706,31.206,31.476,48777,0
2011-06-14,31.594,31.885,31.496,31.706,114257,0
2011-06-15,31.445,31.555,30.827,30.961,83915,0
2011-06-16,30.983,31.35,30.922,31.214,69234,0
2011-06-17,31.362,31.437,30.847,31.132,109973,0
2011-06-20,31.103,31.453,30.865,31.199,24944,0
2011-06-21,31.409,31.483,31.192,31.362,38086,0
2011-06-22,31.335,31.504,30.895,30.895,35197,0
2011-06-23,30.685,31.074,30.409,30.937,44379,0
2011-06-24,31.051,31.051,30.67,30.723,95459,0
2011-06-27,30.656,31.154,30.574,30.991,35383,0
2011-06-28,31.192,31.192,30.81,30.895,70066,0
2011-06-29,30.886,31.027,30.589,30.968,46352,0
2011-06-30,31.074,31.639,30.766,31.32,112374,0
2011-07-01,31.342,31.915,31.342,31.647,55243,0
2011-07-05,31.676,31.735,31.504,31.727,46234,0
2011-07-06,31.584,31.856,31.502,31.79,42170,0
2011-07-07,31.983,32.032,31.585,31.988,78075,0
2011-07-08,31.631,31.862,31.395,31.395,80692,0
2011-07-11,31.199,31.32,30.656,30.916,86467,0
2011-07-12,30.841,31.453,30.841,31.058,50996,0
2011-07-13,31.094,31.347,30.968,31.22,33139,0
2011-07-14,31.274,31.395,30.985,31.11,54589,0
2011-07-15,31.088,31.32,30.991,31.206,59409,0
2011-07-18,31.206,31.245,30.716,30.752,29130,0
2011-07-19,31.011,31.193,30.831,31.164,42225,0
2011-07-20,31.268,31.268,30.7,30.835,25820,0
2011-07-21,31.035,31.347,30.723,31.212,72621,0
2011-07-22,31.192,31.312,30.685,30.847,30141,0
2011-07-25,30.558,30.709,30.26,30.363,53858,0
2011-07-26,30.499,30.768,30.303,30.529,62677,0
2011-07-27,30.515,30.565,29.895,29.992,88160,0
2011-07-28,29.826,30.271,29.805,30.025,52993,0
2011-07-29,29.735,30.278,29.63,30.248,84998,0
2011-08-01,30.371,30.371,30.038,30.179,61654,0
2011-08-02,29.993,30.229,29.91,29.925,83687,0
2011-08-03,29.843,30.134,29.687,30.097,68205,0
2011-08-04,29.812,30.211,29.328,29.359,87392,0
2011-08-05,29.382,29.941,28.794,29.246,111395,0
2011-08-08,28.629,29.515,28.055,28.198,158519,0
2011-08-09,28.727,30.216,28.071,29.91,167573,0
2011-08-10,29.85,29.85,27.935,28.009,116580,0
2011-08-11,28.048,29.575,27.935,29.262,157354,0
2011-08-12,29.722,29.751,28.604,29.089,78566,0
2011-08-15,29.269,29.628,29.114,29.552,23548,0
2011-08-16,29.353,29.353,28.679,29.055,72146,0
2011-08-17,29.178,29.457,29.14,29.298,44898,0
2011-08-18,28.619,29.026,28.309,28.392,76068,0
2011-08-19,28.372,28.71,27.94,28,46259,0
2011-08-22,28.61,28.619,27.638,27.752,40358,0
2011-08-23,27.843,28.657,27.768,28.619,68526,0
2011-08-24,28.499,29.262,28.392,28.786,42383,0
2011-08-25,28.96,28.99,27.654,27.721,41894,0
2011-08-26,27.451,28.032,27.095,27.714,41074,0
2011-08-29,27.895,29.382,27.895,29.359,55676,0
2011-08-30,29.268,29.91,28.643,29.691,66423,0
2011-08-31,29.621,29.875,29.324,29.424,65796,0
2011-09-01,29.315,29.532,28.499,28.869,67803,0
2011-09-02,28.293,28.552,27.697,27.766,33106,0
2011-09-06,26.998,27.775,26.998,27.678,57849,0
2011-09-07,27.98,28.674,27.804,28.559,48393,0
2011-09-08,28.106,28.529,27.925,27.993,36501,0
2011-09-09,27.729,27.873,27.352,27.412,77618,0
2011-09-12,26.786,27.692,26.786,27.654,47290,0
2011-09-13,27.692,27.964,27.382,27.775,55567,0
2011-09-14,27.933,28.719,27.54,28.296,47255,0
2011-09-15,28.551,28.794,28.062,28.357,55362,0
2011-09-16,28.559,28.666,28.007,28.491,99926,0
2011-09-19,27.218,28.204,27.218,28,35528,0
2011-09-20,27.993,29.043,27.957,28.251,68221,0
2011-09-21,28.46,28.726,27.307,27.352,71475,0
2011-09-22,27.049,28.499,26.802,27.925,107351,0
2011-09-23,28.287,28.333,27.245,27.957,91979,0
2011-09-26,28.083,28.599,27.784,28.574,42698,0
2011-09-27,28.914,29.511,28.824,29.035,67643,0
2011-09-28,28.952,28.975,27.859,27.873,86462,0
2011-09-29,28.432,28.869,28.198,28.829,96135,0
2011-09-30,27.689,29.506,27.689,28.546,152023,0
2011-10-03,28.317,29.003,27.729,27.752,95500,0
2011-10-04,27.464,30.229,27.464,30.067,120323,0
2011-10-05,29.925,30.535,29.623,30.469,69168,0
2011-10-06,30.264,30.747,30.032,30.62,60382,0
2011-10-07,30.558,30.558,29.058,29.185,44233,0
2011-10-10,29.676,30.017,29.268,29.948,67374,0
2011-10-11,29.48,30.312,29.48,30.032,56985,0
2011-10-12,30.188,30.605,29.91,30.469,37727,0
2011-10-13,30.229,30.582,29.91,30.15,44966,0
2011-10-14,30.378,30.786,29.66,30.279,41791,0
2011-10-17,29.925,30.378,29.639,29.676,38512,0
2011-10-18,29.729,30.649,29.684,30.491,72137,0
2011-10-19,30.415,30.913,30.312,30.507,42770,0
2011-10-20,30.453,30.936,30.116,30.891,17027,0
2011-10-21,31.426,31.993,31.222,31.953,70399,0
2011-10-24,31.917,32.732,31.684,32.377,50190,0
2011-10-25,32.243,32.681,31.348,31.502,64430,0
2011-10-26,31.865,32.61,31.865,32.393,38980,0
2011-10-27,33.018,33.372,32.732,33.208,117975,0
2011-10-28,32.741,33.66,32.741,32.852,47223,0
2011-10-31,32.333,33.183,31.374,32.155,43287,0
2011-11-01,31.134,32.052,30.622,30.744,68089,0
2011-11-02,31.155,31.75,31.155,31.601,38435,0
2011-11-03,31.465,32.571,30.936,32.396,68235,0
2011-11-04,32.165,32.396,31.877,31.877,39209,0
2011-11-07,31.834,32.272,31.554,32.136,24698,0
2011-11-08,32.528,32.951,32.023,32.741,67123,0
2011-11-09,31.694,32.213,30.998,31.196,59155,0
2011-11-10,31.822,31.991,31.457,31.576,38027,0
2011-11-11,31.77,32.129,31.753,32.021,36321,0
2011-11-14,31.925,31.925,31.277,31.381,36172,0
2011-11-15,31.381,32.061,30.989,31.901,40971,0
2011-11-16,31.502,32.288,31.458,31.494,46484,0
2011-11-17,31.502,31.63,30.861,31.026,33387,0
2011-11-18,30.942,31.509,30.936,31.388,36596,0
2011-11-21,30.883,31.258,30.432,30.469,25857,0
2011-11-22,30.388,30.622,30.08,30.156,29031,0
2011-11-23,29.911,30.134,29.577,29.722,45813,0
2011-11-25,29.508,30.173,29.278,29.286,34032,0
2011-11-28,30.096,30.486,29.851,30.319,73985,0
2011-11-29,30.278,30.544,29.889,30.379,25433,0
2011-11-30,31.81,31.976,31.273,31.968,139562,0
2011-12-01,31.701,31.96,31.343,31.404,55805,0
2011-12-02,31.716,31.716,30.891,31.074,41489,0
2011-12-05,31.404,31.404,30.716,30.951,87932,0
2011-12-06,30.99,31.457,30.967,31.243,48046,0
2011-12-07,31.013,31.485,30.509,31.388,45266,0
2011-12-08,31.096,31.096,30.27,30.338,40982,0
2011-12-09,30.502,31.243,30.37,31.134,45054,0
2011-12-12,30.784,30.784,30.502,30.723,38692,0
2011-12-13,30.837,30.942,29.988,30.126,37934,0
2011-12-14,30.113,30.57,29.812,30.021,65388,0
2011-12-15,30.354,30.616,30.043,30.477,34332,0
2011-12-16,30.731,30.731,29.828,30.263,162101,0
2011-12-19,30.417,30.699,29.799,29.836,36679,0
2011-12-20,30.303,31.196,30.303,31.141,51049,0
2011-12-21,30.976,31.554,30.891,31.509,35159,0
2011-12-22,31.611,32.059,31.479,31.561,30559,0
2011-12-23,31.569,32.059,31.569,31.576,20532,0
2011-12-27,31.363,31.794,31.134,31.794,25386,0
2011-12-28,31.576,31.576,31.089,31.158,26295,0
2011-12-29,31.839,31.839,30.998,31.066,29367,0
2011-12-30,30.951,31.196,30.716,30.929,55563,0
2012-01-03,31.335,32.074,31.32,31.457,55982,0
2012-01-04,31.196,32.021,31.189,31.243,42160,0
2012-01-05,31.243,31.861,30.844,31.678,50620,0
2012-01-06,31.723,31.785,31.363,31.412,33220,0
2012-01-09,31.432,31.485,31.096,31.335,27163,0
2012-01-10,31.639,31.984,31.639,31.822,34064,0
2012-01-11,31.753,31.946,30.951,31.87,45638,0
2012-01-12,31.801,32.236,31.517,32.068,30326,0
2012-01-13,31.494,31.861,31.494,31.729,27461,0
2012-01-17,31.871,32.195,31.452,31.531,41995,0
2012-01-18,31.561,32.145,31.149,32.014,17674,0
2012-01-19,32.021,32.265,31.852,32.25,12275,0
2012-01-20,32.098,32.848,31.93,32.692,29387,0
2012-01-23,32.756,32.756,32.22,32.435,16179,0
2012-01-24,32.848,32.969,31.93,32.602,30018,0
2012-01-25,32.639,33.03,32.435,32.817,32102,0
2012-01-26,32.946,33.022,32.714,32.982,22538,0
2012-01-27,32.832,32.938,32.38,32.526,24408,0
2012-01-30,32.343,32.51,31.999,32.044,22069,0
2012-01-31,32.117,32.233,31.728,31.978,35209,0
2012-02-01,32.152,33.594,32.098,33.441,61094,0
2012-02-02,33.296,34.253,33.19,33.793,38330,0
2012-02-03,34.006,34.925,34.006,34.345,55736,0
2012-02-06,34.397,34.436,33.963,34.167,27048,0
2012-02-07,34.003,34.381,33.755,34.281,19119,0
2012-02-08,34.194,34.381,34.025,34.318,15370,0
2012-02-09,34.143,34.344,34.049,34.172,12702,0
2012-02-10,34.025,34.117,33.57,33.626,14306,0
2012-02-13,34.062,34.182,33.747,34.182,21425,0
2012-02-14,33.984,33.984,33.412,33.802,19465,0
2012-02-15,33.858,34.151,33.47,33.676,43914,0
2012-02-16,33.559,34.381,33.559,34.321,50197,0
2012-02-17,34.358,34.381,34.212,34.336,35746,0
2012-02-21,34.289,34.381,34.025,34.374,16394,0
2012-02-22,34.074,34.344,33.716,33.755,22525,0
2012-02-23,33.694,34.212,33.694,34.212,19457,0
2012-02-24,34.257,34.328,33.957,33.971,27311,0
2012-02-27,33.725,34.003,33.626,33.802,33718,0
2012-02-28,33.438,33.802,33.137,33.6,20435,0
2012-02-29,33.838,33.971,32.971,32.984,40945,0
2012-03-01,33.123,33.515,32.821,32.996,37785,0
2012-03-02,33.082,33.082,32.667,32.703,94539,0
2012-03-05,32.564,32.753,32.072,32.533,49612,0
2012-03-06,32.464,32.481,32.072,32.169,38807,0
2012-03-07,32.203,32.263,31.969,32.063,17963,0
2012-03-08,30.911,32.683,30.911,32.263,18126,0
2012-03-09,32.025,32.495,32.017,32.441,33571,0
2012-03-12,32.387,32.542,31.84,32.001,36718,0
2012-03-13,32.149,32.642,31.84,32.61,50707,0
2012-03-14,32.65,32.844,32.372,32.425,34031,0
2012-03-15,32.355,32.495,31.701,32.325,40977,0
2012-03-16,32.24,32.355,31.899,32.21,81296,0
2012-03-19,31.916,33.115,31.916,32.481,32749,0
2012-03-20,32.025,32.821,32.025,32.65,35965,0
2012-03-21,32.348,32.774,32.348,32.425,25003,0
2012-03-22,32.155,32.233,31.646,31.862,16866,0
2012-03-23,31.539,32.395,31.539,32.372,32409,0
2012-03-26,32.372,32.968,32.296,32.936,42623,0
2012-03-27,33.005,33.005,32.263,32.317,34950,0
2012-03-28,32.225,32.727,31.969,32.365,37308,0
2012-03-29,31.961,32.55,31.907,32.495,37210,0
2012-03-30,32.564,32.821,32.1,32.178,55385,0
2012-04-02,32.218,32.996,32.149,32.975,47248,0
2012-04-03,32.821,32.889,32.365,32.441,39072,0
2012-04-04,32.125,32.195,31.776,31.885,53897,0
2012-04-05,31.907,31.932,31.559,31.753,36074,0
2012-04-09,31.219,31.252,30.873,30.989,89461,0
2012-04-10,30.997,31.051,30.532,30.632,163787,0
2012-04-11,30.835,31.081,30.546,31.081,54784,0
2012-04-12,30.997,31.629,30.911,31.46,41323,0
2012-04-13,31.219,31.4,30.826,30.911,35630,0
2012-04-16,30.911,31.484,30.911,31.297,18609,0
2012-04-17,31.49,31.647,31.39,31.39,27495,0
2012-04-18,31.174,31.182,30.554,30.949,35568,0
2012-04-19,30.873,31.281,30.648,30.866,25168,0
2012-04-20,31.322,31.747,31.237,31.444,46441,0
2012-04-23,30.919,31.066,30.718,30.941,33921,0
2012-04-24,30.866,31.113,30.797,30.941,33331,0
2012-04-25,31.167,31.219,30.818,31.042,37391,0
2012-04-26,30.926,31.135,30.857,30.881,43936,0
2012-04-27,30.982,31.174,30.563,31.135,46247,0
2012-04-30,31.027,31.252,30.797,30.797,43825,0
2012-05-01,30.941,31.273,30.779,30.788,41142,0
2012-05-02,30.757,31.051,30.68,30.974,45223,0
2012-05-03,30.84,31.294,30.84,30.912,39124,0
2012-05-04,30.957,31.953,30.818,31.659,96408,0
2012-05-07,31.513,32.41,31.513,32.233,50190,0
2012-05-08,31.993,32.844,31.985,32.774,49583,0
2012-05-09,32.407,32.782,32.117,32.422,39734,0
2012-05-10,32.588,32.876,32.414,32.64,17128,0
2012-05-11,32.289,32.768,32.227,32.422,40641,0
2012-05-14,32.009,32.581,32.009,32.317,72479,0
2012-05-15,32.254,32.787,32.163,32.753,39687,0
2012-05-16,32.727,32.781,32.248,32.248,25582,0
2012-05-17,32.203,32.533,32.031,32.31,28499,0
2012-05-18,32.156,32.768,31.992,32.024,51618,0
2012-05-21,32.009,32.218,31.693,31.877,36174,0
2012-05-22,31.765,31.914,31.069,31.279,58778,0
2012-05-23,30.99,31.285,30.818,31.209,40932,0
2012-05-24,31.186,31.468,30.796,31.468,45010,0
2012-05-25,31.365,31.688,31.132,31.452,44897,0
2012-05-29,31.611,31.897,31.164,31.477,33684,0
2012-05-30,31.39,31.696,31.115,31.194,62957,0
2012-05-31,31.194,31.618,31.107,31.381,101221,0
2012-06-01,30.928,31.303,30.928,31.124,51853,0
2012-06-04,31.216,31.568,31.132,31.407,46813,0
2012-06-05,31.216,31.688,31.216,31.568,29023,0
2012-06-06,31.688,32.555,31.653,32.516,28067,0
2012-06-07,32.837,32.931,32.297,32.383,33443,0
2012-06-08,32.204,32.861,32.204,32.602,19784,0
2012-06-11,32.861,32.861,31.725,31.765,45733,0
2012-06-12,31.868,31.937,31.452,31.89,29780,0
2012-06-13,31.702,32.822,31.477,31.602,33758,0
2012-06-14,31.546,32,31.498,31.827,28313,0
2012-06-15,31.732,32.414,31.64,32.125,76452,0
2012-06-18,31.937,32.063,31.593,31.618,32424,0
2012-06-19,31.618,32.64,31.618,32.516,47463,0
2012-06-20,32.524,32.837,32.219,32.562,27069,0
2012-06-21,32.588,32.822,31.756,31.798,39778,0
2012-06-22,32.047,32.359,31.897,32.142,82696,0
2012-06-25,31.89,31.976,31.575,31.773,26809,0
2012-06-26,31.719,32.745,31.68,32.03,49490,0
2012-06-27,31.985,32.336,31.575,31.804,28381,0
2012-06-28,31.546,31.56,31.209,31.532,52200,0
2012-06-29,32.047,32.047,31.452,31.798,50591,0
2012-07-02,31.765,32.256,31.532,32.249,39857,0
2012-07-03,32.196,32.884,32.196,32.736,16076,0
2012-07-05,32.609,32.852,32.352,32.375,16236,0
2012-07-06,32.016,32.445,32.016,32.375,17027,0
2012-07-09,32.227,32.501,31.968,32.414,51694,0
2012-07-10,32.648,32.814,32.345,32.602,24524,0
2012-07-11,32.501,32.876,32.46,32.602,20706,0
2012-07-12,32.345,32.782,32.196,32.694,22914,0
2012-07-13,32.736,33.324,32.703,33.297,31478,0
2012-07-16,33.087,33.409,32.931,33.15,17255,0
2012-07-17,33.26,33.506,32.703,33.384,14797,0
2012-07-18,33.236,33.742,33.172,33.57,33891,0
2012-07-19,33.525,33.525,32.703,32.796,22723,0
2012-07-20,32.477,33.15,31.922,32.991,42072,0
2012-07-23,32.588,32.978,32.588,32.768,23587,0
2012-07-24,32.796,32.796,32.469,32.571,30459,0
2012-07-25,32.814,32.861,32.555,32.688,16048,0
2012-07-26,32.991,33.643,32.445,32.674,24364,0
2012-07-27,32.658,33.62,32.658,33.464,25709,0
2012-07-30,33.595,33.799,33.409,33.471,17730,0
2012-07-31,33.289,33.353,32.624,33.16,50331,0
2012-08-01,33.102,33.534,32.867,32.899,50059,0
2012-08-02,33.721,34.905,33.51,34.739,58018,0
2012-08-03,35.02,35.404,34.747,35.175,39902,0
2012-08-06,35.245,35.396,35.037,35.13,16233,0
2012-08-07,35.404,35.598,35.074,35.396,31397,0
2012-08-08,35.325,35.552,34.996,35.534,32112,0
2012-08-09,35.418,35.448,35.082,35.217,23796,0
2012-08-10,35.208,35.332,34.879,35.004,15137,0
2012-08-13,35.042,35.387,34.894,35.387,21401,0
2012-08-14,35.379,35.628,35.012,35.26,39932,0
2012-08-15,35.066,35.975,35.066,35.888,40154,0
2012-08-16,36.1,36.306,35.747,36.154,29081,0
2012-08-17,36.217,36.781,36.217,36.764,36761,0
2012-08-20,36.834,37.124,36.647,37.124,44273,0
2012-08-21,37.241,37.453,36.1,36.232,87933,0
2012-08-22,36.091,36.341,35.849,36.06,15488,0
2012-08-23,35.913,36.122,35.442,35.723,12324,0
2012-08-24,35.654,36.202,35.519,35.865,21849,0
2012-08-27,35.896,36.341,35.896,36.131,14564,0
2012-08-28,36.005,36.764,35.99,36.544,27894,0
2012-08-29,36.538,36.655,36.108,36.529,26979,0
2012-08-30,36.356,36.356,35.888,35.968,17490,0
2012-08-31,36.07,36.228,35.744,35.896,34450,0
2012-09-04,35.832,36.561,35.413,36.235,37625,0
2012-09-05,36.465,36.465,35.136,35.494,109194,0
2012-09-06,35.643,36.077,35.468,35.879,46907,0
2012-09-07,35.864,36.039,35.547,35.618,31960,0
2012-09-10,35.595,35.666,35.216,35.547,32129,0
2012-09-11,35.521,36.039,35.514,35.927,44530,0
2012-09-12,35.873,36.449,35.666,36.055,33937,0
2012-09-13,35.976,36.64,35.873,36.451,53849,0
2012-09-14,36.465,36.822,36.219,36.411,50473,0
2012-09-17,36.417,36.473,36.07,36.307,43655,0
2012-09-18,36.356,36.356,35.873,36.197,36019,0
2012-09-19,36.301,36.49,35.737,35.873,57203,0
2012-09-20,35.609,36.055,35.477,35.778,50311,0
2012-09-21,36.244,36.347,34.938,35.934,588813,0
2012-09-24,35.666,36.356,35.633,36.172,57279,0
2012-09-25,36.039,36.808,35.824,36.244,56724,0
2012-09-26,36.293,36.458,35.618,36.005,44797,0
2012-09-27,36.063,36.49,35.784,36.394,37152,0
2012-09-28,36.19,36.95,36.106,36.365,40452,0
2012-10-01,36.657,36.814,36.356,36.578,45103,0
2012-10-02,36.814,36.855,36.365,36.838,33990,0
2012-10-03,36.917,37.123,36.68,36.989,33014,0
2012-10-04,36.814,37.132,36.616,37.045,59764,0
2012-10-05,37.061,37.702,37.061,37.543,26688,0
2012-10-08,37.457,37.815,37.457,37.671,15571,0
2012-10-09,37.605,37.789,37.027,37.054,32561,0
2012-10-10,37.139,37.658,36.989,37.258,21700,0
2012-10-11,37.561,37.561,36.965,37.027,29970,0
2012-10-12,37.077,37.218,36.895,36.895,12956,0
2012-10-15,36.88,37.171,36.855,37.115,23357,0
2012-10-16,37.25,37.482,36.895,37.021,34043,0
2012-10-17,37.218,37.498,36.983,37.486,26956,0
2012-10-18,37.552,38.186,37.449,37.854,61064,0
2012-10-19,37.605,37.727,37.036,37.258,56089,0
2012-10-22,37.25,37.25,36.83,36.917,21879,0
2012-10-23,36.767,36.974,36.587,36.934,45340,0
2012-10-24,37.157,37.157,36.465,36.657,20965,0
2012-10-25,36.965,37.205,36.68,37.188,27872,0
2012-10-26,37.077,37.077,36.696,36.925,22253,0
2012-10-31,36.784,36.974,36.125,36.735,47427,0
2012-11-01,36.587,36.587,35.903,36.005,36390,0
2012-11-02,36.261,36.261,35.286,35.356,40384,0
2012-11-05,35.508,35.691,35.225,35.225,25184,0
2012-11-06,35.225,35.691,35.225,35.602,16502,0
2012-11-07,35.252,35.325,34.692,34.692,35656,0
2012-11-08,34.65,34.952,34.256,34.256,31332,0
2012-11-09,34.154,34.777,33.963,34.659,34958,0
2012-11-12,34.358,35.033,34.216,34.508,17154,0
2012-11-13,34.287,34.897,34.287,34.532,24957,0
2012-11-14,34.571,34.772,34.137,34.216,38627,0
2012-11-15,34.176,34.777,34.176,34.667,26160,0
2012-11-16,34.477,34.628,33.945,34.619,62957,0
2012-11-19,34.698,34.809,34.294,34.46,38960,0
2012-11-20,34.375,34.569,34.166,34.453,46824,0
2012-11-21,34.612,34.786,34.517,34.786,17267,0
2012-11-23,34.786,35.181,34.644,35.181,12494,0
2012-11-26,35.11,35.53,34.912,35.295,74487,0
2012-11-27,35.252,35.824,35.252,35.633,30082,0
2012-11-28,35.42,35.793,35.136,35.793,38129,0
2012-11-29,35.905,36.073,35.579,35.913,23159,0
2012-11-30,35.376,36.195,35.376,36.059,44026,0
2012-12-03,36.145,36.417,35.898,36.139,21411,0
2012-12-04,35.825,36.563,35.697,36.284,42689,0
2012-12-05,36.266,36.501,35.905,36.292,50906,0
2012-12-06,36.178,36.364,36.059,36.364,12720,0
2012-12-07,36.516,36.516,35.744,36.379,20803,0
2012-12-10,36.386,37.214,36.386,37.117,24094,0
2012-12-11,37.334,37.622,36.756,37.078,79864,0
2012-12-12,36.941,37.512,36.677,36.709,32466,0
2012-12-13,36.677,36.933,36.619,36.748,14983,0
2012-12-14,36.605,37.006,36.098,36.451,39858,0
2012-12-17,36.627,36.983,36.547,36.756,30423,0
2012-12-18,36.709,37.014,36.597,36.974,30802,0
2012-12-19,36.82,37.062,36.541,36.748,20960,0
2012-12-20,36.522,37.214,36.522,37.214,27998,0
2012-12-21,37.296,37.296,36.701,36.854,167504,0
2012-12-24,36.709,36.941,36.643,36.701,11701,0
2012-12-26,36.709,37.102,36.338,36.869,67814,0
2012-12-27,36.781,36.95,36.459,36.797,32728,0
2012-12-28,36.668,37.351,36.609,36.709,36649,0
2012-12-31,36.788,37.351,36.709,37.086,35904,0
2013-01-02,37.503,38.01,36.797,37.665,83755,0
2013-01-03,37.745,38.354,37.615,37.824,32409,0
2013-01-04,38.116,38.433,37.679,37.955,47995,0
2013-01-07,37.752,38.049,36.748,37.518,46452,0
2013-01-08,37.605,37.761,36.956,37.462,42341,0
2013-01-09,37.489,37.745,37.352,37.57,31568,0
2013-01-10,37.561,37.792,37.342,37.769,32594,0
2013-01-11,37.858,37.858,37.342,37.673,20584,0
2013-01-14,37.533,37.745,37.021,37.351,23183,0
2013-01-15,37.11,37.592,37.014,37.325,32820,0
2013-01-16,37.15,37.325,36.854,37.046,35780,0
2013-01-17,37.543,37.622,37.037,37.375,32472,0
2013-01-18,37.366,37.592,37.23,37.518,44552,0
2013-01-22,37.512,38.411,37.512,38.354,33234,0
2013-01-23,38.274,38.433,38.162,38.433,26229,0
2013-01-24,38.262,38.781,38.262,38.556,15146,0
2013-01-25,38.781,38.781,38.035,38.21,31500,0
2013-01-28,38.234,38.388,38.035,38.316,29732,0
2013-01-29,38.3,38.79,38.201,38.765,37009,0
2013-01-30,38.829,38.829,37.947,38.323,15275,0
2013-01-31,38.395,38.781,38.243,38.565,43725,0
2013-02-01,38.756,39.384,38.595,39.206,31316,0
2013-02-04,39.223,39.47,38.467,38.636,30596,0
2013-02-05,38.82,38.875,38.171,38.258,31558,0
2013-02-06,38.072,38.991,37.896,38.846,37725,0
2013-02-07,38.804,39.005,38.433,38.443,22707,0
2013-02-08,38.532,39.044,38.171,38.556,38027,0
2013-02-11,38.66,38.883,38.452,38.732,13320,0
2013-02-12,38.692,39,38.281,38.999,8913,0
2013-02-13,39.109,39.357,38.603,38.949,31071,0
2013-02-14,38.804,39.231,38.781,39.071,13998,0
2013-02-15,39.206,39.641,38.895,39.158,36841,0
2013-02-19,39.24,42.725,39.24,39.431,51031,0
2013-02-20,39.328,39.357,38.588,38.588,53979,0
2013-02-21,38.636,39.053,38.565,38.739,37237,0
2013-02-22,38.981,39.106,38.747,38.949,35691,0
2013-02-25,39.005,39.263,38.21,38.29,37566,0
2013-02-26,38.452,38.667,38.116,38.323,54162,0
2013-02-27,38.641,38.809,38.233,38.307,43910,0
2013-02-28,38.233,38.736,38.061,38.233,59447,0
2013-03-01,38.428,38.632,37.892,38.568,79832,0
2013-03-04,38.495,39.251,38.495,38.736,65083,0
2013-03-05,38.836,39.242,38.736,38.787,50879,0
2013-03-06,38.762,38.861,38.281,38.495,30989,0
2013-03-07,38.495,38.844,38.307,38.706,29352,0
2013-03-08,39,39.184,38.518,38.744,46373,0
2013-03-11,38.809,38.809,37.861,38.2,40207,0
2013-03-12,38.177,38.347,37.241,37.477,28708,0
2013-03-13,38.061,38.874,37.704,38.641,136696,0
2013-03-14,39.079,39.119,38.899,39.063,54797,0
2013-03-15,39.045,39.543,38.882,39.462,133501,0
2013-03-18,39.47,39.756,39.258,39.453,67460,0
2013-03-19,39.566,39.787,39.315,39.42,40087,0
2013-03-20,39.706,40.015,39.536,39.804,34076,0
2013-03-21,39.722,39.791,39.332,39.405,38999,0
2013-03-22,39.741,39.917,39.648,39.804,53109,0
2013-03-25,40.025,40.258,39.633,39.722,55173,0
2013-03-26,39.859,39.998,39.648,39.868,40775,0
2013-03-27,39.859,39.868,39.469,39.575,48416,0
2013-03-28,39.657,40.202,39.536,39.99,53479,0
2013-04-01,40.194,40.347,39.347,39.893,87361,0
2013-04-02,39.893,40.241,39.732,39.974,25764,0
2013-04-03,40.152,40.472,39.868,39.884,53927,0
2013-04-04,40.062,40.168,39.812,40.121,18324,0
2013-04-05,39.732,40.309,39.347,39.485,51734,0
2013-04-08,39.438,39.616,39.3,39.601,33502,0
2013-04-09,39.795,39.836,39.208,39.266,25868,0
2013-04-10,39.462,39.926,39.3,39.829,32656,0
2013-04-11,39.851,40.168,39.601,40.025,22995,0
2013-04-12,39.981,40.032,39.502,39.583,27613,0
2013-04-15,39.38,39.453,38.478,38.509,56474,0
2013-04-16,38.861,39.372,38.688,39.3,27656,0
2013-04-17,39.42,39.42,38.753,38.935,38826,0
2013-04-18,39.191,39.332,38.942,38.972,36086,0
2013-04-19,38.956,39.493,38.948,39.477,20550,0
2013-04-22,39.633,39.633,38.844,39.208,24115,0
2013-04-23,39.493,39.99,39.493,39.974,19321,0
2013-04-24,39.844,39.859,39.502,39.696,15956,0
2013-04-25,39.778,39.909,39.696,39.795,10244,0
2013-04-26,39.714,39.822,39.536,39.623,30527,0
2013-04-29,39.732,40.032,39.616,39.795,18706,0
2013-04-30,39.761,40.455,39.761,40.407,39381,0
2013-05-01,40.472,40.472,39.055,39.072,80402,0
2013-05-02,39.332,40.471,39.119,40.194,33582,0
2013-05-03,40.472,41.568,40.463,41.137,72901,0
2013-05-06,40.919,41.332,40.69,41.105,22854,0
2013-05-07,41.202,42.005,40.673,40.983,25010,0
2013-05-08,41.017,41.244,40.846,41.244,29189,0
2013-05-09,41.202,41.578,41.081,41.137,19862,0
2013-05-10,41.169,41.74,41.169,41.521,27357,0
2013-05-13,41.618,41.878,41.323,41.486,17457,0
2013-05-14,41.586,41.739,41.227,41.66,38581,0
2013-05-15,41.698,42.556,41.308,42.17,34373,0
2013-05-16,42.195,42.757,42.13,42.556,28068,0
2013-05-17,42.804,42.975,42.397,42.787,52109,0
2013-05-20,42.715,43.564,42.715,42.952,47904,0
2013-05-21,42.952,43.317,42.787,42.984,29266,0
2013-05-22,43.121,43.602,42.279,42.465,38352,0
2013-05-23,42.316,42.846,41.96,42.831,26204,0
2013-05-24,42.685,43.227,42.429,43.13,22441,0
2013-05-28,43.519,44.178,43.351,43.666,42823,0
2013-05-29,43.555,44.277,43.555,43.609,37566,0
2013-05-30,43.923,44.482,43.148,43.275,51860,0
2013-05-31,43.121,43.839,43.072,43.072,46456,0
2013-06-03,43.132,43.916,42.885,43.743,60329,0
2013-06-04,43.834,44.138,42.894,43.069,51399,0
2013-06-05,42.985,43.396,42.327,42.353,22510,0
2013-06-06,42.45,42.779,41.997,42.469,38626,0
2013-06-07,42.551,43.075,42.236,42.581,41886,0
2013-06-10,42.682,43.084,42.327,42.959,34636,0
2013-06-11,42.559,42.738,41.907,42.188,35390,0
2013-06-12,42.533,42.765,41.709,42.336,59476,0
2013-06-13,42.3,42.853,42.286,42.721,37693,0
2013-06-14,42.606,42.821,41.875,41.875,34130,0
2013-06-17,42.28,42.523,41.643,41.767,34608,0
2013-06-18,41.884,41.975,41.536,41.825,46824,0
2013-06-19,41.736,41.817,41.134,41.134,23222,0
2013-06-20,40.739,41.134,40.433,40.492,34511,0
2013-06-21,40.73,40.952,40.311,40.329,172791,0
2013-06-24,40.254,40.581,39.751,39.751,55584,0
2013-06-25,40.153,40.221,39.775,39.867,105882,0
2013-06-26,40.286,40.608,40.116,40.153,21827,0
2013-06-27,40.286,40.84,40.286,40.543,28707,0
2013-06-28,40.329,40.787,39.801,39.908,137138,0
2013-07-01,40.123,40.478,40.116,40.417,165965,0
2013-07-02,40.478,41.62,40.378,41.588,69662,0
2013-07-03,41.627,42.262,41.331,41.671,22857,0
2013-07-05,42.317,42.317,41.792,42.08,25059,0
2013-07-08,42.121,42.551,41.975,42.477,49633,0
2013-07-09,42.682,42.811,42.385,42.779,71965,0
2013-07-10,42.632,43.069,42.551,42.765,36618,0
2013-07-11,43.124,43.338,42.821,43.257,28970,0
2013-07-12,43.348,44.01,43.158,43.834,32611,0
2013-07-15,43.981,44.407,43.743,44.146,32347,0
2013-07-16,44.185,44.268,42.838,43.602,35764,0
2013-07-17,43.9,44.087,43.109,43.223,57155,0
2013-07-18,43.503,44.426,43.503,44.325,25240,0
2013-07-19,44.367,45.23,44.103,44.713,42711,0
2013-07-22,44.563,45.273,44.547,45.011,23884,0
2013-07-23,45.247,45.452,44.581,44.639,33994,0
2013-07-24,45.016,45.283,44.516,44.607,20117,0
2013-07-25,44.597,45.338,44.407,45.273,45866,0
2013-07-26,45.101,45.561,44.679,45.237,25148,0
2013-07-29,45.296,45.405,43.908,44.252,47970,0
2013-07-30,44.804,44.804,43.563,44.047,32165,0
2013-07-31,44.309,44.861,43.981,44.236,40379,0
2013-08-01,44.597,45.109,44.103,44.607,46199,0
2013-08-02,44.169,44.713,43.759,44.301,26822,0
2013-08-05,44.367,44.761,44.367,44.639,28936,0
2013-08-06,44.706,44.706,43.834,44.185,15711,0
2013-08-07,44.079,44.621,44.064,44.138,17407,0
2013-08-08,44.5,44.597,44.219,44.426,40711,0
2013-08-09,44.236,44.448,43.857,44.146,18793,0
2013-08-12,43.955,44.325,43.837,44.064,29058,0
2013-08-13,44.227,44.252,43.619,43.775,24290,0
2013-08-14,43.9,44.012,43.439,43.472,33477,0
2013-08-15,42.994,42.994,41.857,42.228,36109,0
2013-08-16,42.057,42.73,42.057,42.506,21814,0
2013-08-19,42.441,42.491,41.81,41.931,16805,0
2013-08-20,41.857,42.858,41.561,42.656,29664,0
2013-08-21,42.663,42.663,41.958,42.065,11201,0
2013-08-22,42.08,43.601,42.08,42.498,18718,0
2013-08-23,42.477,42.715,42.039,42.162,26894,0
2013-08-26,42.409,42.976,41.752,42.921,65487,0
2013-08-27,42.441,43.168,41.843,41.9,27779,0
2013-08-28,42.03,42.432,41.866,41.975,12572,0
2013-08-29,42.023,42.965,42.023,42.415,15766,0
2013-08-30,42.332,42.521,41.552,41.741,26740,0
2013-09-03,42.248,42.572,41.141,41.624,19286,0
2013-09-04,41.69,41.998,41.391,41.69,16372,0
2013-09-05,41.855,41.93,41.557,41.658,9754,0
2013-09-06,41.939,41.998,40.842,41.533,44775,0
2013-09-09,41.682,42.289,41.283,41.991,20344,0
2013-09-10,42.131,42.823,41.706,42.656,22361,0
2013-09-11,42.656,42.873,42.296,42.531,35559,0
2013-09-12,42.705,43.221,42.276,42.35,11786,0
2013-09-13,42.572,42.948,42.149,42.69,15107,0
2013-09-16,42.94,43.387,42.55,42.848,25944,0
2013-09-17,42.773,43.197,42.58,43.08,27454,0
2013-09-18,43.139,43.98,42.663,43.927,17545,0
2013-09-19,43.927,44.121,42.904,43.696,11104,0
2013-09-20,43.68,44.919,43.68,44.612,102186,0
2013-09-23,44.514,44.953,44.363,44.695,23002,0
2013-09-24,44.604,45.18,44.355,44.82,27989,0
2013-09-25,44.678,44.953,43.789,43.945,18620,0
2013-09-26,44.17,44.604,43.712,44.178,25049,0
2013-09-27,43.831,44.588,43.373,43.689,37359,0
2013-09-30,43.405,44.139,42.897,44.095,50331,0
2013-10-01,44.17,44.695,43.955,44.496,23064,0
2013-10-02,44.312,44.652,43.565,43.613,29791,0
2013-10-03,43.671,43.671,42.713,42.956,23541,0
2013-10-04,42.865,44.072,42.663,43.997,21503,0
2013-10-07,44.046,44.121,43.52,43.565,28471,0
2013-10-08,43.556,43.98,42.787,42.897,25585,0
2013-10-09,43.214,43.621,42.749,42.94,25585,0
2013-10-10,43.579,44.637,43.579,44.44,15016,0
2013-10-11,44.452,45.037,44.44,45.037,25708,0
2013-10-14,44.97,45.786,44.646,45.404,25946,0
2013-10-15,45.52,46.476,45.119,45.502,30992,0
2013-10-16,45.927,46.551,45.786,45.845,20541,0
2013-10-17,45.777,46.511,45.769,46.333,37463,0
2013-10-18,46.851,46.969,46.333,46.803,41804,0
2013-10-21,46.993,47.975,46.595,46.886,30270,0
2013-10-22,47.207,47.618,47.194,47.343,22343,0
2013-10-23,47.244,47.725,45.986,46.229,65590,0
2013-10-24,46.186,47.028,45.912,46.803,12133,0
2013-10-25,46.926,47,46.243,46.777,20662,0
2013-10-28,46.453,47.468,46.453,47.402,18138,0
2013-10-29,47.685,47.685,46.953,47.337,20179,0
2013-10-30,47.492,47.527,46.25,46.427,21982,0
2013-10-31,46.586,46.586,45.511,45.526,32577,0
2013-11-01,45.412,45.853,44.197,44.588,64506,0
2013-11-04,44.687,45.496,44.496,44.529,61623,0
2013-11-05,45.921,45.921,44.596,45.628,29309,0
2013-11-06,46.011,46.286,45.562,45.562,24744,0
2013-11-07,45.66,46.044,44.328,44.553,32072,0
2013-11-08,44.553,46.278,44.553,45.794,25170,0
2013-11-11,45.496,46.21,45.253,45.295,58020,0
2013-11-12,45.295,46.102,44.913,45.653,53937,0
2013-11-13,45.487,46.602,45.461,46.202,18378,0
2013-11-14,46.035,46.161,45.16,45.943,25828,0
2013-11-15,45.886,46.494,45.578,46.402,28829,0
2013-11-18,46.602,46.803,45.927,46.595,47210,0
2013-11-19,46.627,47.16,46.511,46.643,25585,0
2013-11-20,46.953,47.216,46.643,46.787,30392,0
2013-11-21,47.101,47.7,46.628,47.318,33014,0
2013-11-22,47.451,47.468,47.093,47.226,30992,0
2013-11-25,47.235,47.451,47.036,47.207,19790,0
2013-11-26,47.133,47.402,47.036,47.27,36398,0
2013-11-27,47.27,47.419,47.109,47.344,27811,0
2013-11-29,47.653,47.872,47.109,47.244,16620,0
2013-12-02,47.291,47.291,46.533,46.883,19095,0
2013-12-03,46.696,46.957,46.384,46.735,29714,0
2013-12-04,46.706,47.109,45.99,46.216,23531,0
2013-12-05,46.266,46.61,45.878,46.377,23771,0
2013-12-06,46.696,47.025,45.787,46.827,27987,0
2013-12-09,46.812,47.225,46.392,46.596,29950,0
2013-12-10,46.742,46.742,45.501,45.735,27697,0
2013-12-11,45.735,45.888,44.593,44.927,40357,0
2013-12-12,45.089,45.669,44.71,44.88,29117,0
2013-12-13,45.089,45.676,44.676,45.374,25437,0
2013-12-16,45.686,45.855,45.08,45.307,29001,0
2013-12-17,45.224,45.426,44.282,44.777,32567,0
2013-12-18,44.971,45.855,44.768,45.426,45403,0
2013-12-19,45.238,45.664,44.843,45.038,19254,0
2013-12-20,45.257,47.319,44.938,47.282,151978,0
2013-12-23,47.35,47.35,46.604,47.291,38163,0
2013-12-24,47.488,47.872,47.445,47.79,11200,0
2013-12-26,47.773,47.773,47.419,47.52,13907,0
2013-12-27,47.73,47.79,47.291,47.621,18186,0
2013-12-30,47.631,47.646,46.466,47.015,28168,0
2013-12-31,47.108,47.562,47.108,47.368,31854,0
2014-01-02,47.291,47.329,46.551,46.669,28663,0
2014-01-03,46.706,47.394,46.696,47.117,30483,0
2014-01-06,47.445,47.53,46.89,46.998,32845,0
2014-01-07,47.117,47.956,47.117,47.469,32448,0
2014-01-08,47.35,47.35,46.353,46.73,35917,0
2014-01-09,47.025,47.025,46.434,46.638,47157,0
2014-01-10,46.678,47.199,46.064,46.957,49646,0
2014-01-13,47.235,47.942,46.706,46.912,48272,0
2014-01-14,46.965,47.502,46.578,46.8,44172,0
2014-01-15,46.856,47.569,46.8,47.274,38035,0
2014-01-16,47.274,47.653,46.932,47.413,26150,0
2014-01-17,47.427,47.64,47.049,47.282,22226,0
2014-01-21,47.631,48.296,47.538,47.942,38221,0
2014-01-22,48.126,48.126,47.604,47.754,42789,0
2014-01-23,47.538,47.773,46.865,47.386,61686,0
2014-01-24,47.117,47.35,46.283,46.444,40173,0
2014-01-27,47.262,47.262,45.999,46.24,33518,0
2014-01-28,46.494,46.494,45.62,46.226,55861,0
2014-01-29,45.897,46.368,45.45,45.652,39985,0
2014-01-30,46.24,46.73,45.897,46.543,40528,0
2014-01-31,45.66,46.108,45.442,45.501,48970,0
2014-02-03,45.61,45.779,44.61,44.963,69594,0
2014-02-04,45.08,45.606,45.013,45.358,323931,0
2014-02-05,45.238,45.672,45.03,45.257,40998,0
2014-02-06,45.518,45.669,45.046,45.316,47697,0
2014-02-07,45.568,45.787,45.173,45.705,75279,0
2014-02-10,45.897,45.897,45.051,45.56,32906,0
2014-02-11,45.66,46.494,45.51,46.233,93451,0
2014-02-12,46.292,46.61,45.915,46.317,76189,0
2014-02-13,46.233,47.282,46.207,46.973,66744,0
2014-02-14,46.89,47.109,46.696,46.922,63001,0
2014-02-18,47.117,47.722,46.949,46.981,70743,0
2014-02-19,46.8,47.185,46.326,46.369,35847,0
2014-02-20,46.35,47.149,46.309,46.898,28122,0
2014-02-21,47.14,47.149,46.949,47.049,53882,0
2014-02-24,47.27,47.394,47.04,47.262,209997,0
2014-02-25,47.199,47.538,46.8,47.082,42696,0
2014-02-26,47.14,47.329,46.865,47.159,35793,0
2014-02-27,47.176,47.27,46.766,47.185,30597,0
2014-02-28,47.274,47.643,47.274,47.482,43967,0
2014-03-03,47.168,47.2,46.331,46.796,43041,0
2014-03-04,47.379,47.703,46.786,47.397,133741,0
2014-03-05,47.226,47.344,46.852,47.073,38051,0
2014-03-06,47.331,47.339,47.085,47.108,26464,0
2014-03-07,47.236,47.344,46.776,46.979,34864,0
2014-03-10,46.842,47.525,46.598,47.023,57271,0
2014-03-11,47.023,47.023,46.08,46.224,43753,0
2014-03-12,46.206,46.244,45.5,45.772,65533,0
2014-03-13,45.918,45.918,45.456,45.5,93532,0
2014-03-14,45.287,45.815,45.287,45.61,34777,0
2014-03-17,45.764,46.048,45.509,45.653,40787,0
2014-03-18,45.645,45.882,45.525,45.67,44715,0
2014-03-19,45.542,45.806,45.5,45.5,35391,0
2014-03-20,45.5,45.628,45.424,45.5,47713,0
2014-03-21,45.713,45.713,45.475,45.5,146276,0
2014-03-24,45.5,46.06,45.5,45.62,65426,0
2014-03-25,45.918,46.004,45.5,45.577,40887,0
2014-03-26,45.736,45.926,45.134,45.415,74078,0
2014-03-27,45.456,45.819,45.11,45.448,72325,0
2014-03-28,45.5,45.686,45.398,45.484,116179,0
2014-03-31,45.509,46.128,45.287,45.797,154140,0
2014-04-01,46.052,46.224,45.653,45.926,82559,0
2014-04-02,46.044,46.247,45.772,46.004,37028,0
2014-04-03,45.857,46.435,45.592,46.215,34941,0
2014-04-04,46.41,46.41,45.295,45.364,73693,0
2014-04-07,45.178,45.764,45.158,45.586,62022,0
2014-04-08,45.5,46.171,45.295,46.026,43372,0
2014-04-09,46.035,46.146,45.516,45.967,43567,0
2014-04-10,45.815,45.815,45.313,45.398,43403,0
2014-04-11,45.303,46.052,45.158,45.465,50730,0
2014-04-14,45.831,46.137,45.313,45.61,47096,0
2014-04-15,45.601,45.781,45.271,45.705,37570,0
2014-04-16,46.06,46.076,45.509,45.67,21470,0
2014-04-17,45.568,46.088,45.56,45.933,24528,0
2014-04-21,45.91,46.044,45.586,45.677,19246,0
2014-04-22,45.61,45.926,45.542,45.824,23527,0
2014-04-23,45.857,45.958,45.568,45.661,27693,0
2014-04-24,45.933,45.933,45.5,45.705,25211,0
2014-04-25,45.552,45.824,45.303,45.33,48240,0
2014-04-28,45.389,45.864,44.857,45.033,77001,0
2014-04-29,45.492,45.62,45.235,45.389,33849,0
2014-04-30,45.415,45.746,45.102,45.677,46213,0
2014-05-01,45.509,45.806,45.244,45.5,44767,0
2014-05-02,45.5,46.256,45.5,45.696,30763,0
2014-05-05,45.517,45.713,45.148,45.5,37239,0
2014-05-06,45.5,45.525,45.092,45.347,44246,0
2014-05-07,45.5,46.256,45.373,45.831,39681,0
2014-05-08,45.789,46.118,45.5,45.5,27290,0
2014-05-09,45.532,45.772,45.235,45.772,20109,0
2014-05-12,45.857,47.482,45.113,47.352,82364,0
2014-05-13,47.176,47.583,46.87,46.992,47363,0
2014-05-14,46.862,46.862,45.262,45.415,46158,0
2014-05-15,44.54,44.555,43.398,44.157,147251,0
2014-05-16,44.173,44.559,43.884,44.522,54213,0
2014-05-19,44.207,44.812,44.157,44.403,42888,0
2014-05-20,44.487,44.507,43.841,44.037,75780,0
2014-05-21,44.361,44.394,43.577,43.577,92074,0
2014-05-22,43.807,44.478,43.595,44.243,54588,0
2014-05-23,44.317,44.743,43.394,44.531,45281,0
2014-05-27,44.642,45.227,44.41,44.929,114886,0
2014-05-28,45.251,45.493,44.95,45.217,50130,0
2014-05-29,44.538,44.976,44.484,44.735,32719,0
2014-05-30,44.838,44.959,44.339,44.373,57600,0
2014-06-02,44.288,44.305,43.573,43.97,41825,0
2014-06-03,43.626,44.176,43.368,43.392,55269,0
2014-06-04,43.024,43.681,43.024,43.428,47509,0
2014-06-05,41.724,44.176,41.665,44.098,204675,0
2014-06-06,43.667,44.622,43.667,44.098,87273,0
2014-06-09,43.919,44.296,43.406,43.874,72803,0
2014-06-10,43.952,44.098,43.616,43.695,65910,0
2014-06-11,43.298,43.48,43.117,43.228,56646,0
2014-06-12,43.039,44.179,43.024,44.124,63103,0
2014-06-13,44.279,44.656,43.695,44.151,52810,0
2014-06-16,43.933,44.106,43.659,43.703,80000,0
2014-06-17,43.643,44.683,43.635,44.529,77179,0
2014-06-18,44.538,44.718,44.091,44.529,97493,0
2014-06-19,44.778,44.993,43.97,44.58,112671,0
2014-06-20,44.562,45.052,43.814,44.245,135366,0
2014-06-23,44.245,44.726,43.805,44.201,113006,0
2014-06-24,44.279,44.968,44.011,44.142,101041,0
2014-06-25,43.864,44.769,43.728,44.322,71790,0
2014-06-26,44.615,44.615,43.529,43.643,61276,0
2014-06-27,43.298,44.176,43.298,44.038,139748,0
2014-06-30,44.003,44.313,43.755,44.201,83518,0
2014-07-01,44.571,45.456,44.391,44.968,104529,0
2014-07-02,44.821,45.201,44.349,44.436,69628,0
2014-07-03,44.391,45.066,44.219,44.829,44245,0
2014-07-07,44.829,44.94,43.961,44.21,73480,0
2014-07-08,44.09,44.701,43.961,44.288,42342,0
2014-07-09,44.27,44.313,43.97,44.114,37784,0
2014-07-10,43.728,43.933,43.237,43.763,32156,0
2014-07-11,43.599,43.892,43.444,43.745,38769,0
2014-07-14,44.047,44.176,43.745,43.926,26398,0
2014-07-15,44.081,44.081,43.814,43.824,34085,0
2014-07-16,43.883,43.978,43.102,43.926,67019,0
2014-07-17,43.833,44.028,43.462,43.858,53303,0
2014-07-18,43.685,44.701,43.685,44.553,60815,0
2014-07-21,44.253,44.562,44.167,44.399,35588,0
2014-07-22,44.52,44.692,44.305,44.475,38786,0
2014-07-23,44.52,44.58,44.003,44.253,25469,0
2014-07-24,44.538,44.674,43.874,44.019,31977,0
2014-07-25,43.78,43.926,43.444,43.677,35786,0
2014-07-28,43.635,43.97,43.246,43.883,26981,0
2014-07-29,43.78,43.996,43.341,43.341,25529,0
2014-07-30,43.549,43.582,43.22,43.323,39404,0
2014-07-31,43.203,43.529,43.015,43.024,52656,0
2014-08-01,43.015,43.237,42.636,42.911,41147,0
2014-08-04,42.928,43.291,42.584,43.203,45617,0
2014-08-05,42.997,43.572,42.824,43.392,30316,0
2014-08-06,42.98,43.735,42.98,43.332,43660,0
2014-08-07,44.288,45.13,43.719,44.813,61790,0
2014-08-08,44.718,45.164,44.381,44.959,51742,0
2014-08-11,45.164,46.257,45.079,46.164,68500,0
2014-08-12,46.224,46.58,45.878,46.113,57201,0
2014-08-13,46.087,46.687,46.087,46.471,44349,0
2014-08-14,46.669,46.989,46.333,46.794,47121,0
2014-08-15,47.195,47.22,46.05,46.618,58950,0
2014-08-18,47.075,47.179,46.55,47.179,65196,0
2014-08-19,47.093,47.532,47.05,47.134,38624,0
2014-08-20,47.05,47.279,46.764,47.134,45310,0
2014-08-21,47.23,47.823,46.98,47.643,44981,0
2014-08-22,47.713,47.815,46.956,47.142,32921,0
2014-08-25,47.504,47.9,46.989,47.412,41384,0
2014-08-26,47.349,48.013,47.349,47.815,39484,0
2014-08-27,48.006,48.152,47.728,47.859,35178,0
2014-08-28,47.944,48.311,47.5,48.023,38231,0
2014-08-29,47.944,48.137,47.675,48.092,45624,0
2014-09-02,48.336,48.711,48.118,48.677,43595,0
2014-09-03,48.693,48.741,47.929,48.077,52634,0
2014-09-04,48.031,48.049,47.711,47.91,46600,0
2014-09-05,47.623,47.901,47.569,47.719,31944,0
2014-09-08,47.578,47.744,47.465,47.641,30987,0
2014-09-09,47.569,47.597,46.961,46.961,45724,0
2014-09-10,47.318,47.318,46.758,47.082,46293,0
2014-09-11,46.915,47.457,46.906,47.258,112888,0
2014-09-12,47.266,47.266,46.481,46.718,43942,0
2014-09-15,46.655,46.97,46.359,46.856,34812,0
2014-09-16,46.681,47.474,46.525,47.211,82910,0
2014-09-17,47.074,47.328,46.471,47.039,43981,0
2014-09-18,46.846,47.273,46.456,46.987,61478,0
2014-09-19,47.117,47.343,46.452,46.681,142261,0
2014-09-22,46.394,46.943,46.341,46.733,69082,0
2014-09-23,46.733,47.249,46.541,46.884,66374,0
2014-09-24,47.092,47.281,46.733,47.039,27718,0
2014-09-25,46.943,47.152,46.341,46.934,46451,0
2014-09-26,46.961,47.171,46.865,47.065,33057,0
2014-09-29,46.672,47.684,46.5,47.281,50216,0
2014-09-30,47.351,47.751,46.891,46.97,105543,0
2014-10-01,46.891,47.569,46.421,47.022,53928,0
2014-10-02,47.039,47.727,47.005,47.351,43055,0
2014-10-03,47.727,48.243,47.656,47.727,50585,0
2014-10-06,47.752,48.09,47.43,47.752,58584,0
2014-10-07,47.414,48.215,47.319,47.647,77837,0
2014-10-08,47.711,48.842,47.711,48.739,402116,0
2014-10-09,48.66,48.755,47.92,48.128,187538,0
2014-10-10,47.873,49.652,47.859,49.485,92056,0
2014-10-13,49.73,51.228,49.73,50.592,68411,0
2014-10-14,51.056,51.638,50.72,51.386,93216,0
2014-10-15,50.863,52.257,50.863,51.848,81466,0
2014-10-16,51.597,52.265,51.283,51.734,59229,0
2014-10-17,51.916,52.447,51.404,51.543,71524,0
2014-10-20,51.404,52.005,51.064,51.787,46865,0
2014-10-21,51.831,52.319,51.507,51.743,65698,0
2014-10-22,51.646,51.979,51.492,51.526,56792,0
2014-10-23,51.492,52.222,51.473,51.743,57845,0
2014-10-24,51.706,52.275,51.526,52.187,32138,0
2014-10-27,52.101,52.389,52.101,52.154,31082,0
2014-10-28,52.447,52.851,52.275,52.842,77015,0
2014-10-29,52.797,53.599,52.718,53.495,40439,0
2014-10-30,53.426,54.558,53.426,54.165,48838,0
2014-10-31,54.906,55.147,54.068,54.348,79417,0
2014-11-03,54.325,54.58,54.018,54.277,67697,0
2014-11-04,54.305,55.29,54.305,54.786,34403,0
2014-11-05,53.79,54.356,50.941,51.091,179867,0
2014-11-06,50.985,51.725,50.767,51.725,46729,0
2014-11-07,51.866,52.127,51.274,51.771,41215,0
2014-11-10,51.675,52.58,51.675,52.467,47719,0
2014-11-11,52.292,52.919,52.127,52.884,67934,0
2014-11-12,52.919,52.928,52.518,52.781,49607,0
2014-11-13,52.884,53.381,52.629,52.823,50909,0
2014-11-14,52.823,53.007,52.407,52.457,49806,0
2014-11-17,52.494,52.797,52.319,52.597,51205,0
2014-11-18,52.815,53.225,52.352,52.614,72723,0
2014-11-19,53.046,53.046,51.675,52.232,39784,0
2014-11-20,52.232,53.295,52.232,52.989,38761,0
2014-11-21,53.521,53.521,52.588,52.703,33706,0
2014-11-24,52.649,54.243,52.649,53.068,50129,0
2014-11-25,52.823,53.337,52.745,52.894,39726,0
2014-11-26,53.035,53.414,52.683,53.132,45666,0
2014-11-28,53,53.458,52.451,52.461,26838,0
2014-12-01,52.569,52.884,52.001,52.154,55143,0
2014-12-02,52.451,52.709,52.163,52.569,42849,0
2014-12-03,52.442,52.734,52.213,52.427,58448,0
2014-12-04,52.419,52.831,52.347,52.427,38768,0
2014-12-05,52.382,52.946,52.206,52.506,46866,0
2014-12-08,52.434,53.237,52.101,52.409,42127,0
2014-12-09,52.335,53.765,52.193,53.696,43577,0
2014-12-10,53.765,54.093,52.787,52.884,52039,0
2014-12-11,52.805,53.968,52.796,53.273,57712,0
2014-12-12,53.132,53.581,52.55,53.105,49812,0
2014-12-15,53.387,53.616,52.354,52.903,51785,0
2014-12-16,52.884,54.111,52.577,53.227,54235,0
2014-12-17,53.536,54.814,52.831,54.814,59755,0
2014-12-18,54.893,55.213,54.412,54.912,62026,0
2014-12-19,54.912,55.302,53.625,54.603,192918,0
2014-12-22,54.868,55.333,54.733,55.223,36380,0
2014-12-23,55.529,56.376,54.841,55.837,38289,0
2014-12-24,55.662,55.872,55.255,55.662,23832,0
2014-12-26,56.023,56.252,55.547,56.191,20076,0
2014-12-29,56.366,57.625,55.936,57.513,56193,0
2014-12-30,57.485,57.673,56.899,57,25613,0
2014-12-31,57.265,57.633,55.968,56.418,43150,0
2015-01-02,56.506,56.683,55.203,55.757,51420,0
2015-01-05,55.457,56.085,54.946,55.203,58297,0
2015-01-06,55.475,55.521,53.871,54.136,51240,0
2015-01-07,54.56,54.893,53.536,54.639,90438,0
2015-01-08,54.752,56.031,54.402,54.647,105870,0
2015-01-09,54.622,54.622,53.387,54.252,68829,0
2015-01-12,54.127,54.586,53.589,54.524,49700,0
2015-01-13,54.789,56.215,53.392,55.607,75308,0
2015-01-14,55.036,55.757,54.789,55.071,29399,0
2015-01-15,55.512,55.512,54.568,55.036,41913,0
2015-01-16,54.726,56.648,54.726,56.394,59714,0
2015-01-20,56.525,56.737,54.782,55.245,74360,0
2015-01-21,55.142,55.151,53.791,54.314,59683,0
2015-01-22,54.234,56.016,54.234,55.944,98779,0
2015-01-23,55.785,56.182,55.45,55.67,46280,0
2015-01-26,55.31,56.349,54.582,55.926,60713,0
2015-01-27,55.503,55.829,55.096,55.388,35680,0
2015-01-28,55.607,55.662,54.481,54.655,39749,0
2015-01-29,54.56,55.696,54.383,55.626,43279,0
2015-01-30,55.096,55.151,54.383,54.603,65593,0
2015-02-02,54.655,55.45,54.498,55.327,29160,0
2015-02-03,55.371,56.394,55.371,56.366,43644,0
2015-02-04,56.402,57.381,56.305,57.018,42926,0
2015-02-05,56.931,58.041,56.91,57.875,39453,0
2015-02-06,57.97,58.158,57.088,57.663,36823,0
2015-02-09,57.222,57.857,56.322,56.612,30227,0
2015-02-10,56.957,57.381,55.67,56.075,42607,0
2015-02-11,55.829,56.525,55.802,55.978,55032,0
2015-02-12,55.837,56.63,55.733,56.515,32855,0
2015-02-13,56.456,56.945,55.617,55.918,32427,0
2015-02-17,55.968,56.515,55.263,55.379,26245,0
2015-02-18,55.203,55.457,54.702,55.086,63630,0
2015-02-19,54.893,55.245,54.833,55.036,19789,0
2015-02-20,55.175,55.706,53.925,54.603,37093,0
2015-02-23,54.34,54.516,53.711,54.048,49613,0
2015-02-24,54.048,54.508,54.048,54.364,19009,0
2015-02-25,54.383,55.027,52.531,53.315,62275,0
2015-02-26,52.825,53.308,52.441,52.513,50249,0
2015-02-27,52.086,53.059,52.077,52.167,52274,0
2015-03-02,52.131,52.711,51.471,52.263,55062,0
2015-03-03,52.121,52.425,51.9,52.086,33755,0
2015-03-04,51.767,52.281,51.677,51.953,42390,0
2015-03-05,51.864,52.399,51.729,52.077,63919,0
2015-03-06,51.767,52.361,51.542,51.864,67172,0
2015-03-09,52.167,52.621,51.597,52.281,50576,0
2015-03-10,52.111,52.111,51.293,51.687,50687,0
2015-03-11,51.631,52.45,51.524,52.248,56184,0
2015-03-12,52.3,52.951,51.729,52.782,87583,0
2015-03-13,52.79,52.932,52.149,52.506,37455,0
2015-03-16,52.745,53.353,52.48,53.004,29159,0
2015-03-17,53.041,53.182,52.54,52.808,40372,0
2015-03-18,52.702,53.084,52.209,52.888,35100,0
2015-03-19,52.907,53.315,52.639,52.736,32634,0
2015-03-20,52.924,53.896,52.755,53.495,183801,0
2015-03-23,53.672,54.278,53.442,53.709,51923,0
2015-03-24,53.521,54.004,53.103,53.38,47548,0
2015-03-25,53.477,53.558,51.906,52.023,64035,0
2015-03-26,52.041,52.97,51.996,52.694,74909,0
2015-03-27,52.825,53.067,52.361,53.004,29159,0
2015-03-30,52.97,54.307,52.97,53.602,50239,0
2015-03-31,53.387,53.602,52.986,53.282,26438,0
2015-04-01,52.924,53.736,52.924,53.709,29829,0
2015-04-02,53.628,54.128,53.093,53.514,34764,0
2015-04-06,53.165,54.218,52.951,53.139,28484,0
2015-04-07,53.076,53.62,52.817,52.888,35964,0
2015-04-08,53.084,53.539,52.727,52.951,39588,0
2015-04-09,53.13,53.139,52.647,52.915,29191,0
2015-04-10,53.272,53.53,52.711,53.226,29829,0
2015-04-13,53.575,53.923,52.97,53.62,44632,0
2015-04-14,53.182,53.878,53.076,53.602,38576,0
2015-04-15,53.602,54.537,53.514,53.887,31763,0
2015-04-16,53.915,54.218,53.53,53.941,33981,0
2015-04-17,53.62,53.817,52.986,53.021,42612,0
2015-04-20,53.192,53.477,53.013,53.112,35274,0
2015-04-21,53.353,53.387,51.962,52.131,44461,0
2015-04-22,52.399,52.611,51.953,52.103,48149,0
2015-04-23,52.256,52.46,51.906,52.273,30615,0
2015-04-24,52.095,52.498,52.033,52.041,28049,0
2015-04-27,51.996,52.775,51.737,52.193,44519,0
2015-04-28,52.361,53.164,52.219,52.718,38565,0
2015-04-29,52.694,52.694,51.767,52.121,40035,0
2015-04-30,52.167,52.184,51.542,51.854,112591,0
2015-05-01,52.193,52.371,51.568,51.709,50800,0
2015-05-04,51.854,52.111,51.695,51.864,76704,0
2015-05-05,51.605,51.667,50.266,50.631,51810,0
2015-05-06,50.214,50.251,48.154,49.152,249996,0
2015-05-07,49.136,49.768,49,49.26,103371,0
2015-05-08,49.909,50.097,49.481,50.008,84891,0
2015-05-11,50.115,50.464,49.866,50.382,78164,0
2015-05-12,50.382,50.864,49.946,50.838,69798,0
2015-05-13,50.918,52.229,50.918,52.167,98235,0
2015-05-14,52.45,52.986,52.219,52.666,67285,0
2015-05-15,52.765,53.021,51.854,52.121,63613,0
2015-05-18,52.103,52.45,51.443,51.737,59670,0
2015-05-19,52.02,52.02,51.114,51.195,49542,0
2015-05-20,51.221,51.463,50.749,50.926,50466,0
2015-05-21,50.936,50.936,50.33,50.464,57191,0
2015-05-22,50.821,50.829,50.044,50.124,61453,0
2015-05-26,49.811,50.008,49.21,49.679,100335,0
2015-05-27,49.804,50.464,49.529,50.374,81302,0
2015-05-28,50.465,51.16,49.76,51.025,101628,0
2015-05-29,50.834,51.078,50.101,50.382,79186,0
2015-06-01,50.329,50.329,49.588,49.688,56888,0
2015-06-02,49.399,50.212,49.337,49.85,42778,0
2015-06-03,49.932,50.573,49.751,50.183,50725,0
2015-06-04,49.932,50.158,49.618,49.742,55820,0
2015-06-05,49.859,49.913,49.129,49.859,40425,0
2015-06-08,49.968,50.212,49.588,49.651,62576,0
2015-06-09,49.318,50.059,49.255,49.822,35518,0
2015-06-10,50.158,51.295,49.787,50.861,61229,0
2015-06-11,50.808,51.628,50.808,51.619,43120,0
2015-06-12,51.367,51.495,50.897,51.15,42638,0
2015-06-15,51.105,52.459,50.655,52.297,99676,0
2015-06-16,52.115,53.11,51.774,53.047,68112,0
2015-06-17,53.101,53.407,52.821,53.082,49283,0
2015-06-18,53.155,53.76,52.919,53.607,69995,0
2015-06-19,53.941,54.176,53.453,54.065,109865,0
2015-06-22,54.176,54.608,53.958,54.402,53160,0
2015-06-23,54.226,55.512,54.226,55.367,89223,0
2015-06-24,55.158,55.449,54.085,54.302,62131,0
2015-06-25,54.302,54.716,53.968,54.363,70660,0
2015-06-26,54.302,54.826,53.354,53.488,271675,0
2015-06-29,53.272,53.543,52.09,52.225,111528,0
2015-06-30,52.415,52.531,51.891,52.106,81273,0
2015-07-01,52.479,52.903,52.26,52.559,89267,0
2015-07-02,52.612,52.848,52.215,52.407,36991,0
2015-07-06,52.044,52.506,51.855,52.441,73540,0
2015-07-07,52.253,52.867,51.792,52.378,70993,0
2015-07-08,51.874,52.622,51.837,52.08,137443,0
2015-07-09,52.513,52.829,51.945,52.297,63681,0
2015-07-10,52.748,53.859,52.531,53.787,63461,0
2015-07-13,54.266,54.608,53.517,53.652,46515,0
2015-07-14,53.407,53.851,53.382,53.678,46921,0
2015-07-15,53.571,53.886,53.118,53.435,69445,0
2015-07-16,53.534,53.706,53.128,53.562,91481,0
2015-07-17,53.598,53.851,53.219,53.488,64678,0
2015-07-20,53.488,53.552,52.768,52.975,44854,0
2015-07-21,52.768,53.272,52.431,52.784,21596,0
2015-07-22,52.449,53.263,52.449,53.002,46848,0
2015-07-23,53.191,53.263,52.035,52.115,42861,0
2015-07-24,52.099,52.26,51.268,51.611,54157,0
2015-07-27,51.421,52.09,51.205,51.891,66340,0
2015-07-28,52.225,52.369,51.221,51.367,72985,0
2015-07-29,51.231,51.784,50.924,51.439,65675,0
2015-07-30,51.268,51.891,51.016,51.349,95580,0
2015-07-31,51.485,52.947,51.377,52.359,85279,0
2015-08-03,52.144,53.382,50.861,52.704,87657,0
2015-08-04,52.739,53.272,52.279,52.928,70216,0
2015-08-05,52.983,53.47,52.704,52.829,81069,0
2015-08-06,51.367,52.475,50.582,50.799,136224,0
2015-08-07,50.844,51.123,50.789,50.799,79743,0
2015-08-10,50.98,51.141,49.2,49.272,173326,0
2015-08-11,49.255,50.69,49.147,50.527,106512,0
2015-08-12,50.374,50.374,49.289,49.688,56815,0
2015-08-13,49.632,49.995,49.272,49.48,62576,0
2015-08-14,49.255,50.555,49.255,50.365,35772,0
2015-08-17,50.068,50.382,49.632,50.265,48510,0
2015-08-18,50.022,50.356,49.264,49.679,70106,0
2015-08-19,49.507,50.013,48.765,49.706,47512,0
2015-08-20,49.427,50.085,49.246,49.517,58810,0
2015-08-21,48.893,50.265,48.893,49.543,81512,0
2015-08-24,47.909,48.866,47.293,47.403,112295,0
2015-08-25,48.741,48.741,45.924,46.029,141651,0
2015-08-26,46.771,47.603,46.086,46.582,83397,0
2015-08-27,46.852,47.539,46.238,47.034,96685,0
2015-08-28,46.97,48.049,46.474,48.049,90469,0
2015-08-31,47.893,48.306,47.399,48.122,73098,0
2015-09-01,47.345,48.013,47.345,47.692,84570,0
2015-09-02,47.956,48.444,47.903,48.176,50588,0
2015-09-03,48.251,48.68,48.251,48.506,74956,0
2015-09-04,47.912,48.909,47.728,48.708,66869,0
2015-09-08,49.156,50.007,48.991,49.742,67962,0
2015-09-09,49.871,49.871,48.991,49.375,57799,0
2015-09-10,49.441,49.775,49.039,49.312,75935,0
2015-09-11,48.892,49.54,48.818,49.375,51572,0
2015-09-14,49.34,49.972,49.138,49.312,52994,0
2015-09-15,49.433,49.476,49.083,49.413,180832,0
2015-09-16,49.505,49.558,49.101,49.274,57145,0
2015-09-17,49.413,49.413,48.827,48.855,75288,0
2015-09-18,48.277,51.919,48.277,50.995,487316,0
2015-09-21,51.088,51.435,50.044,50.31,72442,0
2015-09-22,49.989,50.511,49.852,50.209,54195,0
2015-09-23,50.401,50.511,49.778,49.98,34833,0
2015-09-24,49.771,50.959,49.771,50.411,53913,0
2015-09-25,50.804,51.233,50.456,50.52,69273,0
2015-09-28,50.173,50.922,49.998,50.18,68570,0
2015-09-29,50.127,50.127,49.057,49.514,65997,0
2015-09-30,49.798,50.098,49.266,49.558,81401,0
2015-10-01,49.467,49.953,48.718,49.12,80201,0
2015-10-02,48.68,49.274,48.093,49.148,73424,0
2015-10-05,49.533,51.088,49.097,50.932,55856,0
2015-10-06,50.813,51.097,50.411,50.722,44252,0
2015-10-07,50.841,51.609,50.804,51.544,48513,0
2015-10-08,51.618,52.588,51.618,52.542,74190,0
2015-10-09,52.552,52.633,51.985,52.111,50699,0
2015-10-12,52.212,52.397,51.847,51.967,30125,0
2015-10-13,51.756,52.095,51.198,51.324,49168,0
2015-10-14,51.179,51.785,50.804,51.051,51136,0
2015-10-15,51.024,53.311,50.979,53.266,107843,0
2015-10-16,53.484,53.677,53.056,53.549,38570,0
2015-10-19,53.101,53.622,52.974,53.183,37329,0
2015-10-20,53.065,53.677,52.936,53.319,45359,0
2015-10-21,53.576,53.743,52.872,52.982,37588,0
2015-10-22,53.386,53.998,53.193,53.54,35948,0
2015-10-23,53.852,54.236,53.119,54.182,50918,0
2015-10-26,54.09,54.208,53.256,53.476,28737,0
2015-10-27,53.43,53.43,52.397,52.588,43270,0
2015-10-28,52.633,54.512,52.633,54.484,72659,0
2015-10-29,54.172,54.537,53.531,53.925,33762,0
2015-10-30,53.897,54.208,52.872,53.037,74956,0
2015-11-02,53.009,53.459,52.48,52.615,57556,0
2015-11-03,52.523,52.936,51.901,52.039,86536,0
2015-11-04,51.693,51.693,50.868,51.39,114674,0
2015-11-05,51.198,51.756,50.995,51.536,51900,0
2015-11-06,51.563,52.001,50.749,51.866,60533,0
2015-11-09,51.701,51.81,50.808,51.024,45372,0
2015-11-10,51.078,52.021,49.302,51.693,65013,0
2015-11-11,51.693,52.03,51.243,51.398,36058,0
2015-11-12,51.115,51.416,50.382,50.474,42721,0
2015-11-13,50.017,51.207,50.017,50.584,53211,0
2015-11-16,50.392,51.281,50.173,51.041,57910,0
2015-11-17,51.124,51.39,50.173,50.291,37914,0
2015-11-18,50.622,50.622,49.989,50.246,55179,0
2015-11-19,50.32,50.712,50.035,50.712,31249,0
2015-11-20,50.858,51.298,50.749,50.914,41194,0
2015-11-23,50.658,51.553,50.658,51.307,33435,0
2015-11-24,50.914,51.481,50.566,51.207,39880,0
2015-11-25,51.372,51.737,50.932,51.583,50371,0
2015-11-27,51.583,52.082,51.262,52.055,37063,0
2015-11-30,52.073,52.231,51.583,51.904,45429,0
2015-12-01,51.861,52.35,51.738,52.118,35555,0
2015-12-02,52.101,52.324,51.758,51.99,19157,0
2015-12-03,51.934,52.202,50.888,51.145,35092,0
2015-12-04,51.11,52.211,51.11,51.796,46831,0
2015-12-07,51.786,52.184,51.637,51.88,63664,0
2015-12-08,51.675,52.045,51.091,51.36,36033,0
2015-12-09,51.118,51.768,50.619,50.626,46614,0
2015-12-10,50.423,50.599,49.82,50.21,60211,0
2015-12-11,49.784,50.034,48.746,49.054,64095,0
2015-12-14,48.912,49.904,48.264,48.782,74628,0
2015-12-15,49.034,50.062,48.986,49.535,113841,0
2015-12-16,49.682,49.868,49.273,49.766,74455,0
2015-12-17,49.941,49.96,49.265,49.414,52767,0
2015-12-18,49.136,49.136,47.152,47.392,742288,0
2015-12-21,47.625,49.542,47.402,49.434,72082,0
2015-12-22,49.571,50.928,49.507,50.803,49968,0
2015-12-23,51.063,51.685,50.729,51.637,56326,0
2015-12-24,51.71,52.286,50.971,51.729,58418,0
2015-12-28,51.573,52.5,51.573,52.379,72938,0
2015-12-29,52.389,53.249,52.007,52.88,61635,0
2015-12-30,53.037,53.204,52.416,52.721,36252,0
2015-12-31,52.647,52.805,51.88,52.251,84209,0
2016-01-04,51.507,52.342,51.257,52.026,134994,0
2016-01-05,52.045,52.981,52.045,52.574,29679,0
2016-01-06,51.953,53.195,51.953,53.027,70347,0
2016-01-07,52.425,52.482,51.734,52.251,48812,0
2016-01-08,52.241,52.314,51.665,51.821,72866,0
2016-01-11,51.888,52.443,50.563,52.109,46856,0
2016-01-12,52.433,52.584,51.091,51.618,39707,0
2016-01-13,51.592,51.831,49.978,50.386,59906,0
2016-01-14,50.72,51.442,50.544,50.878,31404,0
2016-01-15,49.775,50.062,48.534,49.775,78546,0
2016-01-19,49.803,50.21,49.645,50.043,60859,0
2016-01-20,48.995,49.988,48.402,49.71,60268,0
2016-01-21,49.82,50.609,49.52,50.257,35709,0
2016-01-22,50.626,51.007,50.107,50.683,34555,0
2016-01-25,50.544,50.664,49.209,49.449,74824,0
2016-01-26,49.458,51.127,49.163,50.858,80163,0
2016-01-27,50.785,50.794,49.265,49.561,75400,0
2016-01-28,49.951,50.997,49.626,50.516,84934,0
2016-01-29,50.589,52.462,50.589,52.286,62898,0
2016-02-01,52.035,52.814,51.287,52.584,38276,0
2016-02-02,52.184,52.574,51.499,51.851,40435,0
2016-02-03,52.295,52.295,50.794,51.47,51020,0
2016-02-04,51.406,52.324,50.766,51.044,22840,0
2016-02-05,50.683,51.88,50.599,50.971,70671,0
2016-02-08,50.405,53.082,50.405,52.584,49319,0
2016-02-09,52.334,53.407,51.904,51.99,35960,0
2016-02-10,52.342,52.5,51.605,51.627,35150,0
2016-02-11,50.997,52.416,50.997,51.609,36412,0
2016-02-12,52.055,52.416,51.369,52.065,37150,0
2016-02-16,52.211,52.619,51.517,52.109,51392,0
2016-02-17,52.295,53.288,52.094,52.637,52056,0
2016-02-18,52.769,53.185,52.398,53.046,55856,0
2016-02-19,53.037,53.723,52.092,52.592,97273,0
2016-02-22,52.861,52.973,51.934,52.425,48512,0
2016-02-23,52.35,53.547,51.791,51.962,71755,0
2016-02-24,51.11,52.694,51.11,52.342,34421,0
2016-02-25,52.266,52.464,51.821,52.073,49892,0
2016-02-26,52.438,52.665,51.756,52.344,52168,0
2016-02-29,52.353,52.43,51.809,51.903,45736,0
2016-03-01,52.185,52.575,51.528,52.025,54941,0
2016-03-02,51.809,52.344,51.706,52.185,62481,0
2016-03-03,52.055,52.522,51.818,52.167,55003,0
2016-03-04,51.989,52.447,51.487,52.025,53504,0
2016-03-07,52.101,52.926,51.444,52.514,111230,0
2016-03-08,52.167,52.599,51.744,51.838,49913,0
2016-03-09,52.101,52.421,51.303,51.68,122632,0
2016-03-10,51.68,51.989,50.984,51.8,46153,0
2016-03-11,52.073,53.067,51.989,52.626,57891,0
2016-03-14,52.506,52.674,51.331,51.8,91072,0
2016-03-15,51.706,52.421,51.463,52.065,68109,0
2016-03-16,52.065,52.608,51.419,52.194,100350,0
2016-03-17,52.109,53.48,52.109,53.32,42973,0
2016-03-18,53.593,53.799,52.876,53.152,97771,0
2016-03-21,52.992,53.419,52.373,53.143,53287,0
2016-03-22,53.076,53.433,52.832,52.908,23107,0
2016-03-23,52.645,53.593,52.616,52.702,68317,0
2016-03-24,52.522,52.608,51.858,52.373,58401,0
2016-03-28,52.373,52.778,52.252,52.674,40085,0
2016-03-29,52.438,53.715,52.438,53.706,35143,0
2016-03-30,54.026,54.026,53.489,53.968,34362,0
2016-03-31,53.883,54.034,53.415,53.547,94397,0
2016-04-01,53.359,54.193,52.744,54.061,19017,0
2016-04-04,53.987,54.129,52.946,53.143,63436,0
2016-04-05,52.862,53.566,52.586,52.768,45704,0
2016-04-06,52.729,53.059,52.26,52.608,39291,0
2016-04-07,52.477,52.684,51.641,51.828,47963,0
2016-04-08,51.989,52.26,51.303,51.698,43585,0
2016-04-11,51.858,52.073,51.299,51.388,36564,0
2016-04-12,51.454,52.327,51.294,52.016,32866,0
2016-04-13,52.129,52.452,51.528,52.438,44676,0
2016-04-14,52.487,52.496,51.886,51.989,22951,0
2016-04-15,51.784,52.185,51.631,51.922,34160,0
2016-04-18,51.734,52.101,51.482,52.006,35664,0
2016-04-19,52.045,52.457,51.604,52.065,27129,0
2016-04-20,52.035,52.317,51.848,52.139,26626,0
2016-04-21,52.082,52.273,51.078,51.266,37261,0
2016-04-22,51.237,52.139,51.237,52.045,41406,0
2016-04-25,52.149,52.149,51.303,51.784,25105,0
2016-04-26,51.867,52.805,51.444,52.786,52445,0
2016-04-27,52.852,53.133,52.269,52.805,46722,0
2016-04-28,52.616,52.832,52.185,52.551,38825,0
2016-04-29,52.477,53.255,52.233,53.124,68667,0
2016-05-02,53.255,53.537,52.748,52.936,42046,0
2016-05-03,52.778,53.463,52.392,52.729,49706,0
2016-05-04,53.293,56.042,53.293,55.647,280163,0
2016-05-05,55.846,56.634,55.272,55.986,83228,0
2016-05-06,55.873,56.211,55.427,56.136,74008,0
2016-05-09,55.976,56.376,55.827,56.126,50681,0
2016-05-10,56.343,56.55,56.001,56.287,64177,0
2016-05-11,56.268,56.493,55.657,55.808,38639,0
2016-05-12,55.966,56.493,55.628,56.23,42363,0
2016-05-13,56.211,56.277,55.761,55.966,28853,0
2016-05-16,56.08,56.296,55.451,55.921,24339,0
2016-05-17,55.902,56.131,54.799,55.03,56874,0
2016-05-18,54.944,56.116,53.359,55.966,35597,0
2016-05-19,55.966,56.643,54.589,55.02,29991,0
2016-05-20,55.292,56.15,55.094,55.714,32478,0
2016-05-23,55.639,56.07,55.03,55.292,38697,0
2016-05-24,55.405,56.361,55.178,56.343,57552,0
2016-05-25,56.314,56.502,55.695,55.779,16585,0
2016-05-26,55.966,56.23,55.124,56.154,32474,0
2016-05-27,56.259,56.545,55.795,56.289,51604,0
2016-05-31,56.174,56.573,56.079,56.411,37325,0
2016-06-01,56.136,57.029,56.126,57.019,77494,0
2016-06-02,56.971,57.18,56.734,57.143,56150,0
2016-06-03,56.962,57.199,56.497,57.048,40319,0
2016-06-06,56.876,57.466,56.686,57.057,36794,0
2016-06-07,56.876,57.085,56.459,56.515,19132,0
2016-06-08,56.43,57.418,53.639,57.209,34824,0
2016-06-09,57.066,57.446,56.402,57.19,35657,0
2016-06-10,57.057,57.531,56.993,57.389,21389,0
2016-06-13,57.219,57.697,56.781,57.275,42766,0
2016-06-14,57.257,57.865,57.257,57.608,34342,0
2016-06-15,57.675,57.675,56.668,56.781,16717,0
2016-06-16,56.705,57.446,56.63,57.333,28835,0
2016-06-17,57.285,57.702,56.905,57.18,63059,0
2016-06-20,57.561,57.921,57.513,57.626,42889,0
2016-06-21,57.475,58.499,57.475,58.369,43600,0
2016-06-22,58.186,58.748,58.186,58.482,19273,0
2016-06-23,58.739,59.394,58.689,59.336,31286,0
2016-06-24,57.941,59.046,57.941,58.329,74856,0
2016-06-27,57.951,58.222,57.436,57.921,41038,0
2016-06-28,58.349,58.775,57.626,57.836,57924,0
2016-06-29,58.273,58.386,57.806,58.006,52483,0
2016-06-30,58.064,58.814,57.806,58.472,115856,0
2016-07-01,58.594,58.594,57.816,58.054,45947,0
2016-07-05,57.721,58.396,57.721,58.196,72603,0
2016-07-06,57.987,59.108,57.987,58.584,36447,0
2016-07-07,58.804,58.994,58.159,58.359,22086,0
2016-07-08,58.719,58.975,58.301,58.775,84194,0
2016-07-11,59.289,60.731,58.458,60.541,66487,0
2016-07-12,60.884,61.149,60.351,60.864,31746,0
2016-07-13,60.769,61.738,60.304,61.72,52972,0
2016-07-14,62.109,62.109,61.359,61.396,30703,0
2016-07-15,61.776,61.909,60.979,61.379,31562,0
2016-07-18,61.149,61.581,60.874,60.913,39015,0
2016-07-19,60.931,60.931,60.485,60.665,21478,0
2016-07-20,60.999,61.149,60.636,60.704,75672,0
2016-07-21,60.751,60.769,60.391,60.665,27408,0
2016-07-22,60.532,60.959,60.485,60.769,65667,0
2016-07-25,60.504,60.779,60.319,60.571,20692,0
2016-07-26,60.627,60.799,60.181,60.636,38125,0
2016-07-27,60.466,60.779,60.466,60.665,24591,0
2016-07-28,60.826,60.913,60.574,60.618,17722,0
2016-07-29,60.675,60.784,60.381,60.485,66175,0
2016-08-01,60.532,60.919,59.963,60.551,71659,0
2016-08-02,60.476,60.741,59.868,59.972,45479,0
2016-08-03,59.953,59.953,59.583,59.611,32076,0
2016-08-04,60.238,61.103,59.744,60.76,100143,0
2016-08-05,60.779,60.959,60.418,60.741,59940,0
2016-08-08,60.949,60.949,60.58,60.799,43469,0
2016-08-09,60.665,60.904,60.58,60.809,54459,0
2016-08-10,60.656,62.004,60.627,61.919,49608,0
2016-08-11,62.004,62.146,61.81,61.891,39491,0
2016-08-12,61.796,62.508,61.586,62.45,58297,0
2016-08-15,62.659,62.659,62.203,62.417,33025,0
2016-08-16,62.203,63.058,62.033,62.926,61935,0
2016-08-17,63.068,63.068,62.384,62.688,38040,0
2016-08-18,62.764,63.191,62.621,63.02,50615,0
2016-08-19,62.801,63.494,62.555,62.716,63840,0
2016-08-22,62.859,62.991,62.308,62.849,66352,0
2016-08-23,62.991,63.286,62.565,62.706,31820,0
2016-08-24,62.935,63.629,62.289,62.944,42595,0
2016-08-25,62.954,63.589,62.783,63.561,57259,0
2016-08-26,63.733,63.913,62.194,62.935,75576,0
2016-08-29,62.831,63.549,62.831,63.334,29518,0
2016-08-30,63.554,63.755,63.179,63.747,26890,0
2016-08-31,63.774,63.956,63.477,63.764,41139,0
2016-09-01,63.928,64.034,63.017,64.024,44369,0
2016-09-02,64.015,65.079,64.015,65.069,55904,0
2016-09-06,64.936,65.185,64.456,65.051,39477,0
2016-09-07,64.888,65.886,64.61,65.722,66019,0
2016-09-08,65.886,65.915,65.205,65.321,23624,0
2016-09-09,65.138,65.175,63.592,63.66,72592,0
2016-09-12,63.86,64.332,62.854,64.226,34472,0
2016-09-13,64.206,64.216,63.381,63.477,32069,0
2016-09-14,63.371,63.602,62.969,63.017,24568,0
2016-09-15,62.835,63.554,62.595,63.305,41166,0
2016-09-16,63.371,63.668,63.093,63.314,83080,0
2016-09-19,63.238,63.728,62.931,63.41,32089,0
2016-09-20,63.545,64.053,63.405,63.449,41062,0
2016-09-21,63.66,64.428,63.612,64.322,42310,0
2016-09-22,64.418,65.493,64.101,65.33,58072,0
2016-09-23,65.079,65.321,64.15,64.236,30656,0
2016-09-26,64.168,64.188,63.646,63.728,33818,0
2016-09-27,63.89,64.188,63.41,64.072,34175,0
2016-09-28,63.948,64.768,63.804,64.706,25999,0
2016-09-29,64.667,64.667,63.851,64.082,31775,0
2016-09-30,64.342,64.725,63.905,64.514,40471,0
2016-10-03,64.504,64.504,63.696,64.14,38278,0
2016-10-04,64.14,64.332,63.074,64.072,29496,0
2016-10-05,64.332,64.802,63.824,64.062,52290,0
2016-10-06,63.747,64.283,63.118,63.295,62108,0
2016-10-07,63.506,65.291,63.506,65.079,83257,0
2016-10-10,65.348,65.503,64.561,65.234,57375,0
2016-10-11,65.242,65.666,64.485,64.754,73048,0
2016-10-12,65.023,66.116,64.917,65.377,44643,0
2016-10-13,65.271,65.704,64.658,64.772,42505,0
2016-10-14,65.033,65.666,62.691,65.166,29441,0
2016-10-17,65.348,65.636,64.676,65.156,57207,0
2016-10-18,65.589,65.589,64.676,64.917,22532,0
2016-10-19,64.917,65.301,64.725,64.964,16872,0
2016-10-20,65.109,65.109,64.342,64.534,48961,0
2016-10-21,64.15,64.342,62.682,63.86,45849,0
2016-10-24,64.197,65.828,64.197,65.54,94152,0
2016-10-25,65.348,65.348,64.485,65.205,30931,0
2016-10-26,65.109,65.109,64.389,64.676,44849,0
2016-10-27,64.868,64.868,63.668,63.718,36411,0
2016-10-28,63.622,64.293,63.526,63.91,37611,0
2016-10-31,64.101,65.252,63.668,64.964,84505,0
2016-11-01,64.941,65.636,64.293,64.485,59332,0
2016-11-02,65.013,65.013,63.43,63.43,50973,0
2016-11-03,63.381,63.814,62.709,62.95,95314,0
2016-11-04,62.901,63.91,62.709,63.526,49502,0
2016-11-07,64.293,64.438,63.573,64.006,45646,0
2016-11-08,64.053,64.868,64.053,64.438,57845,0
2016-11-09,63.526,65.109,63.334,64.676,108746,0
2016-11-10,65.109,66.549,64.749,65.732,141612,0
2016-11-11,65.732,68.66,65.156,67.844,159310,0
2016-11-14,68.467,69.043,66.241,68.227,92442,0
2016-11-15,67.987,68.419,67.652,68.083,57560,0
2016-11-16,67.603,67.603,62.662,66.931,167318,0
2016-11-17,66.692,67.891,66.692,67.46,103196,0
2016-11-18,67.652,68.132,67.507,68.036,85364,0
2016-11-21,67.844,68.227,67.364,67.652,64249,0
2016-11-22,67.699,68.323,67.699,68.227,81256,0
2016-11-23,67.844,68.227,67.795,68.083,53853,0
2016-11-25,68.132,68.328,67.891,68.227,61456,0
2016-11-28,68.419,68.708,68.179,68.611,87298,0
2016-11-29,68.806,69,68.417,68.563,67151,0
2016-11-30,68.95,68.95,67.884,68.175,52257,0
2016-12-01,68.32,68.95,68.224,68.709,58935,0
2016-12-02,68.66,68.903,68.224,68.709,76792,0
2016-12-05,68.95,69.192,68.635,69.192,103876,0
2016-12-06,69.241,69.629,69.022,69.338,158420,0
2016-12-07,69.338,69.725,69.338,69.532,84114,0
2016-12-08,69.725,69.774,69,69.047,172640,0
2016-12-09,69.241,70.355,68.95,70.308,105113,0
2016-12-12,69.871,72.052,69.871,71.713,130313,0
2016-12-13,72.003,72.1,71.082,71.228,59111,0
2016-12-14,70.743,71.276,70.405,70.549,49315,0
2016-12-15,70.646,71.81,69.435,70.888,202454,0
2016-12-16,70.791,72.487,70.646,71.81,217132,0
2016-12-19,71.713,72.487,71.276,72.39,97035,0
2016-12-20,72.487,72.73,71.33,72.246,156867,0
2016-12-21,72.343,72.681,71.713,71.713,76742,0
2016-12-22,71.228,71.954,70.985,71.857,57810,0
2016-12-23,71.325,72.197,71.325,71.713,37897,0
2016-12-27,71.907,72.1,71.519,71.713,32772,0
2016-12-28,71.857,71.954,71.179,71.325,33072,0
2016-12-29,71.325,72.052,71.325,71.566,31202,0
2016-12-30,71.616,72.482,70.598,71.422,56729,0
2017-01-03,71.954,72.003,70.743,71.228,82228,0
2017-01-04,71.325,71.907,71.034,71.325,72771,0
2017-01-05,71.422,71.713,70.549,70.84,54758,0
2017-01-06,70.84,71.446,70.502,71.276,62432,0
2017-01-09,71.131,71.616,69.096,69.192,111191,0
2017-01-10,69.047,70.743,69.047,70.355,53244,0
2017-01-11,70.258,70.888,70.161,70.405,40467,0
2017-01-12,70.161,70.308,69,69.241,43025,0
2017-01-13,69.192,70.67,69.192,69.92,41277,0
2017-01-17,69.823,70.161,69.532,69.677,40350,0
2017-01-18,69.774,71.034,69.629,70.938,59310,0
2017-01-19,70.938,71.519,69.871,70.502,76624,0
2017-01-20,70.452,70.888,69.968,70.549,41951,0
2017-01-23,70.502,70.646,70.022,70.258,34090,0
2017-01-24,70.161,71.034,70.065,70.743,40520,0
2017-01-25,71.179,71.519,70.791,70.84,29753,0
2017-01-26,70.84,71.325,70.646,70.84,34229,0
2017-01-27,70.694,71.082,70.452,70.743,26214,0
2017-01-30,70.694,70.694,69.289,69.289,62399,0
2017-01-31,69.192,69.725,68.975,69.386,45166,0
2017-02-01,69.677,70.694,69,69.047,50825,0
2017-02-02,69,69.871,68.95,69.435,58506,0
2017-02-03,69.92,69.968,69.435,69.823,32639,0
2017-02-06,69.774,70.549,69.483,70.161,69809,0
2017-02-07,70.258,70.646,69.289,69.386,37316,0
2017-02-08,69.289,69.289,68.417,68.806,42635,0
2017-02-09,68.903,69.725,68.224,69.629,46897,0
2017-02-10,69.823,71.179,69.483,70.84,129200,0
2017-02-13,70.888,71.422,70.211,70.405,37565,0
2017-02-14,70.355,70.549,69.92,70.355,36894,0
2017-02-15,70.161,71.179,69.871,71.082,51080,0
2017-02-16,70.985,71.422,70.502,70.985,36323,0
2017-02-17,71.034,71.179,70.161,70.888,65449,0
2017-02-21,70.985,71.611,70.502,70.888,33434,0
2017-02-22,70.694,71.373,70.502,71.276,52436,0
2017-02-23,71.373,71.76,70.743,71.566,57423,0
2017-02-24,71.179,71.76,70.84,70.888,43005,0
2017-02-27,71.182,71.182,69.47,70.155,80686,0
2017-02-28,69.715,70.106,69.275,69.567,58493,0
2017-03-01,70.008,70.79,69.861,70.546,62561,0
2017-03-02,70.693,71.182,70.252,70.448,36525,0
2017-03-03,70.888,70.888,69.617,70.155,38890,0
2017-03-06,69.812,70.008,69.275,69.275,41586,0
2017-03-07,69.372,69.861,69.372,69.519,21982,0
2017-03-08,69.763,69.763,68.491,68.491,41215,0
2017-03-09,68.442,69.029,68.247,68.296,45527,0
2017-03-10,68.736,68.736,68.149,68.247,36454,0
2017-03-13,68.296,68.883,67.713,68.785,71578,0
2017-03-14,68.344,69.665,68.344,69.323,44590,0
2017-03-15,69.47,70.546,69.25,70.4,79903,0
2017-03-16,70.693,70.938,70.057,70.302,67596,0
2017-03-17,69.861,70.35,69.421,70.155,171547,0
2017-03-20,70.106,70.106,68.638,68.638,49599,0
2017-03-21,68.981,69.225,67.856,67.856,68813,0
2017-03-22,67.856,68.002,66.828,67.268,59082,0
2017-03-23,66.877,68.491,66.731,67.611,33865,0
2017-03-24,67.66,67.954,67.024,67.121,32920,0
2017-03-27,66.339,67.464,66.339,67.317,33261,0
2017-03-28,66.975,68.198,66.681,68.149,59307,0
2017-03-29,67.904,67.954,67.464,67.758,27670,0
2017-03-30,67.758,68.344,67.366,67.954,32752,0
2017-03-31,68.051,68.931,67.758,68.589,51654,0
2017-04-03,68.638,68.736,67.073,67.415,44279,0
2017-04-04,67.219,68.198,67.121,67.66,38983,0
2017-04-05,67.708,68.149,66.608,66.877,62844,0
2017-04-06,66.681,66.877,65.947,66.779,72162,0
2017-04-07,66.583,67.856,66.29,67.611,48308,0
2017-04-10,67.66,68.002,67.171,67.856,44491,0
2017-04-11,67.758,68.247,67.562,68.198,34222,0
2017-04-12,68.149,68.442,66.71,68.1,44998,0
2017-04-13,68.002,68.002,66.926,67.073,32604,0
2017-04-17,67.171,67.977,66.975,67.904,25627,0
2017-04-18,67.708,67.954,67.317,67.904,25837,0
2017-04-19,68.1,68.394,67.954,68.051,32070,0
2017-04-20,68.198,68.883,68.051,68.736,32202,0
2017-04-21,68.785,69.177,68.687,68.981,47145,0
2017-04-24,69.812,70.35,66.779,69.959,52958,0
2017-04-25,70.448,70.84,69.763,69.812,46774,0
2017-04-26,69.812,71.525,69.812,70.498,53136,0
2017-04-27,70.742,70.938,70.595,70.644,35548,0
2017-04-28,70.84,71.035,70.498,70.84,70192,0
2017-05-01,70.84,70.84,69.323,69.617,32035,0
2017-05-02,69.47,70.204,69.079,69.519,40581,0
2017-05-03,69.177,69.715,68.54,69.372,39889,0
2017-05-04,69.421,69.421,66.583,68.394,34408,0
2017-05-05,68.687,68.687,67.219,67.611,50032,0
2017-05-08,67.562,67.856,66.681,66.877,36577,0
2017-05-09,66.926,66.926,65.996,66.29,54672,0
2017-05-10,66.045,66.437,65.507,65.898,61398,0
2017-05-11,65.556,65.898,65.116,65.679,44440,0
2017-05-12,65.703,65.801,64.92,64.92,37495,0
2017-05-15,64.969,65.752,64.969,65.703,40373,0
2017-05-16,65.654,65.703,64.969,65.41,47972,0
2017-05-17,64.675,65.36,64.529,64.847,51593,0
2017-05-18,64.675,66.241,64.675,65.458,42311,0
2017-05-19,65.312,65.752,64.773,65.018,57763,0
2017-05-22,65.067,65.947,64.773,65.116,47917,0
2017-05-23,65.067,65.996,64.969,65.85,37293,0
2017-05-24,65.898,66.094,65.067,65.507,40076,0
2017-05-25,65.654,65.801,65.067,65.507,32503,0
2017-05-26,65.41,66.094,64.656,65.85,43730,0
2017-05-30,65.85,65.998,65.256,65.355,30401,0
2017-05-31,65.355,65.85,65.009,65.8,35306,0
2017-06-01,65.85,66.245,65.343,66.196,41323,0
2017-06-02,66.295,67.679,66.196,66.69,51566,0
2017-06-05,66.492,67.234,66.319,66.789,37309,0
2017-06-06,66.69,66.739,65.701,65.751,33238,0
2017-06-07,65.652,66.591,65.652,66.245,28116,0
2017-06-08,66.344,67.926,66.047,66.987,40756,0
2017-06-09,67.382,69.162,67.135,68.667,51053,0
2017-06-12,68.519,69.656,67.629,67.827,58834,0
2017-06-13,68.173,68.47,67.728,68.321,35689,0
2017-06-14,68.173,68.667,67.876,68.667,33491,0
2017-06-15,68.42,69.063,68.124,68.42,36451,0
2017-06-16,67.975,68.915,67.975,68.915,144368,0
2017-06-19,69.063,69.063,67.629,67.975,43094,0
2017-06-20,67.926,67.926,66.888,67.234,37399,0
2017-06-21,67.481,67.481,66.69,66.789,31035,0
2017-06-22,66.789,67.283,66.443,66.69,37065,0
2017-06-23,66.937,67.382,66.739,66.888,58542,0
2017-06-26,67.184,67.184,66.641,66.987,32087,0
2017-06-27,67.085,67.481,66.789,67.234,27175,0
2017-06-28,67.679,68.247,67.432,67.605,25452,0
2017-06-29,67.975,68.025,66.888,67.926,29181,0
2017-06-30,68.074,68.074,67.184,67.53,25114,0
2017-07-03,68.025,69.063,67.926,68.173,22617,0
2017-07-05,68.223,68.519,66.937,68.025,19950,0
2017-07-06,67.876,68.025,67.184,67.432,23258,0
2017-07-07,67.827,68.717,67.432,68.519,34569,0
2017-07-10,68.519,68.667,67.728,68.173,36433,0
2017-07-11,68.124,68.124,67.333,67.728,52723,0
2017-07-12,67.926,68.519,67.629,67.876,27062,0
2017-07-13,67.926,68.371,67.53,68.173,38040,0
2017-07-14,68.223,68.766,67.975,68.371,35955,0
2017-07-17,68.42,69.112,67.827,68.816,42031,0
2017-07-18,68.717,69.36,68.321,69.063,55466,0
2017-07-19,69.162,69.805,68.124,69.261,44926,0
2017-07-20,69.36,69.854,68.915,69.706,38182,0
2017-07-21,70.2,70.398,69.656,70.101,57661,0
2017-07-24,70.101,70.2,69.261,69.36,53399,0
2017-07-25,69.854,70.744,69.755,70.497,55693,0
2017-07-26,70.793,70.793,69.31,69.31,34112,0
2017-07-27,69.458,69.458,68.816,69.162,33958,0
2017-07-28,69.261,70.249,69.261,70.2,25405,0
2017-07-31,70.546,70.793,69.706,70.151,58317,0
2017-08-01,69.953,70.447,69.458,70.348,24279,0
2017-08-02,70.546,70.744,69.656,69.755,38858,0
2017-08-03,70.892,74.155,70.892,72.82,122901,0
2017-08-04,73.166,73.166,71.04,71.485,51379,0
2017-08-07,71.535,71.535,70.645,70.793,42610,0
2017-08-08,71.09,71.683,70.744,70.843,30675,0
2017-08-09,70.694,71.04,70.249,70.546,58586,0
2017-08-10,70.546,70.744,70.101,70.151,39301,0
2017-08-11,70.2,70.348,69.458,69.903,47405,0
2017-08-14,70.151,70.942,69.755,70.694,41728,0
2017-08-15,70.744,70.744,70.151,70.2,22549,0
2017-08-16,70.595,71.083,70.595,70.843,38465,0
2017-08-17,70.843,71.04,70.447,70.694,51512,0
2017-08-18,70.348,71.139,70.348,70.769,63195,0
2017-08-21,70.497,70.892,70.348,70.645,30126,0
2017-08-22,70.694,71.09,70.694,70.892,32712,0
2017-08-23,70.645,71.683,70.595,71.238,41985,0
2017-08-24,71.634,71.634,70.595,70.744,24547,0
2017-08-25,70.942,71.436,70.595,71.337,23991,0
2017-08-28,71.337,71.337,70.225,70.546,42887,0
2017-08-29,70.151,70.595,69.953,70.2,53600,0
2017-08-30,70.45,70.9,69.95,70.7,39815,0
2017-08-31,70.55,71.7,70.55,71.4,41629,0
2017-09-01,71.55,71.7,70.85,70.95,25809,0
2017-09-05,71,71.05,69.1,69.3,68344,0
2017-09-06,69.5,70.45,69.35,69.9,50411,0
2017-09-07,69.8,69.8,67.5,68.45,73249,0
2017-09-08,68.2,71.55,68.15,71.15,54361,0
2017-09-11,71.85,73.875,71.85,72.6,57292,0
2017-09-12,72.7,72.9,71.775,72.5,48847,0
2017-09-13,72.45,72.45,71.65,72.1,35925,0
2017-09-14,72.1,72.1,71.5,72.05,34774,0
2017-09-15,72.1,72.3,71.25,71.4,158793,0
2017-09-18,71.8,72.4,71.275,71.6,93645,0
2017-09-19,71.85,72.7,71.85,71.95,37858,0
2017-09-20,71.9,72.7,71.525,72.25,58925,0
2017-09-21,72.5,73.6,72.1,72.4,39443,0
2017-09-22,72.55,73.3,72.4,72.8,37513,0
2017-09-25,72.85,73.9,72.85,73.9,54785,0
2017-09-26,73.9,74,73.4,73.65,38999,0
2017-09-27,74.15,75.8,73.8,75.75,74326,0
2017-09-28,75.8,76.6,75.5,76.5,44311,0
2017-09-29,76.65,76.65,75.5,76.3,41861,0
2017-10-02,76.55,78.45,76.25,78.45,77816,0
2017-10-03,78.5,78.65,77.25,78.55,68454,0
2017-10-04,78.6,78.6,77.7,78.3,41174,0
2017-10-05,78.8,80.6,78.2,78.925,42303,0
2017-10-06,79.2,79.65,78.95,79.6,47660,0
2017-10-09,79.6,80.6,79.6,80.55,54452,0
2017-10-10,80.85,81.45,80.55,81.35,48577,0
2017-10-11,81.7,82.15,81.105,82.1,50966,0
2017-10-12,82.05,83.1,82,82.55,89663,0
2017-10-13,82.55,83.3,82.5,82.9,54877,0
2017-10-16,81.85,82.25,78.65,79.05,141710,0
2017-10-17,79.1,79.9,78.45,78.8,56068,0
2017-10-18,79.25,79.8,78.65,79.8,34042,0
2017-10-19,79.45,80.45,79.45,80.4,35439,0
2017-10-20,81.15,81.15,80.2,80.7,54349,0
2017-10-23,81,81,79.9,80.45,44323,0
2017-10-24,80.85,80.85,79.8,80.25,41262,0
2017-10-25,80.55,80.55,79.45,80.05,45364,0
2017-10-26,80.6,81.05,80.1,80.25,40292,0
2017-10-27,80.2,81.55,79.85,81.55,42390,0
2017-10-30,81.55,81.7,80.1,80.65,64625,0
2017-10-31,80.9,82.45,80.9,82.2,100095,0
2017-11-01,82.6,82.65,80.55,81.55,75071,0
2017-11-02,81.15,81.85,78.45,81.1,85255,0
2017-11-03,81.1,81.2,79.8,80.3,72000,0
2017-11-06,80.3,80.7,80.05,80.55,25969,0
2017-11-07,80.95,81.55,80.2,81,54267,0
2017-11-08,81.35,81.875,80.9,81.7,46072,0
2017-11-09,81.7,82.1,80.4,81.55,50510,0
2017-11-10,81.5,82.15,81.25,81.65,35782,0
