Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.371,37.066,36.157,36.743,52612,0
2005-02-28,36.872,37.374,35.767,36.371,69144,0
2005-03-01,37.04,37.207,35.647,37.207,86051,0
2005-03-02,37.207,37.216,36.196,36.25,29276,0
2005-03-03,36.604,37.207,36.38,37.085,54128,0
2005-03-04,37.263,37.346,36.947,37.058,50199,0
2005-03-07,37.161,37.161,36.825,37.066,58911,0
2005-03-08,37.161,37.161,36.909,37.123,43353,0
2005-03-09,36.909,37.161,36.119,36.147,87364,0
2005-03-10,36.147,36.585,35.618,35.618,54851,0
2005-03-11,35.525,36.342,35.302,36.157,117995,0
2005-03-14,36.157,36.909,35.962,36.008,30486,0
2005-03-15,35.822,36.864,35.776,36.056,76436,0
2005-03-16,35.674,36.761,35.674,36.278,64187,0
2005-03-17,36.408,36.428,35.191,35.822,43540,0
2005-03-18,36.334,36.881,35.441,36.686,130239,0
2005-03-21,36.835,37.299,36.24,36.947,92112,0
2005-03-22,37.152,38.033,36.844,37.004,70556,0
2005-03-23,36.872,37.04,36.231,36.315,62499,0
2005-03-24,36.212,37.171,35.731,35.767,57955,0
2005-03-28,36.167,36.621,36.008,36.446,29256,0
2005-03-29,36.177,36.781,35.135,35.451,54416,0
2005-03-30,35.803,36.529,35.413,36.529,29954,0
2005-03-31,36.64,36.695,35.359,36.092,70754,0
2005-04-01,36.186,36.825,35.191,35.302,78747,0
2005-04-04,35.163,36.074,34.801,35.933,41784,0
2005-04-05,35.627,36.25,35.627,35.767,57056,0
2005-04-06,35.981,36.221,34.884,35.099,107782,0
2005-04-07,35.451,36.186,35.051,36.092,42797,0
2005-04-08,35.731,36.212,35.099,35.099,37092,0
2005-04-11,34.921,35.535,34.921,35.302,70998,0
2005-04-12,35.48,36.454,35.48,36.26,83773,0
2005-04-13,35.897,36.937,35.581,35.581,45427,0
2005-04-14,35.581,36.306,35.183,35.35,60951,0
2005-04-15,35.302,35.738,35.302,35.497,65588,0
2005-04-18,35.228,35.803,35.228,35.451,84438,0
2005-04-19,35.544,35.972,35.48,35.933,62418,0
2005-04-20,35.851,35.962,35.274,35.274,65808,0
2005-04-21,35.33,36.604,35.33,36.231,55157,0
2005-04-22,35.924,36.481,35.776,35.915,62834,0
2005-04-25,35.767,36.287,35.683,36.092,28965,0
2005-04-26,35.647,36.231,35.302,35.395,50591,0
2005-04-27,35.302,35.999,35.302,35.851,23676,0
2005-04-28,35.404,35.758,35.294,35.302,91666,0
2005-04-29,35.218,35.972,34.67,35.359,110731,0
2005-05-02,35.183,35.581,34.644,35.562,104547,0
2005-05-03,35.35,35.451,34.559,34.996,46776,0
2005-05-04,35.218,35.999,34.977,35.962,67280,0
2005-05-05,35.953,37.533,35.888,36.864,101017,0
2005-05-06,37.245,37.245,36.186,36.186,26072,0
2005-05-09,36.351,37.374,35.748,37.374,36730,0
2005-05-10,37.374,37.374,35.842,36.585,34793,0
2005-05-11,37.049,37.066,35.933,36.89,19117,0
2005-05-12,36.89,37.133,34.829,34.866,28048,0
2005-05-13,34.847,34.996,34.466,34.717,45861,0
2005-05-16,35.116,35.888,34.829,35.87,31448,0
2005-05-17,35.395,36.221,34.764,35.972,44153,0
2005-05-18,36.371,37.327,36.046,37.216,71133,0
2005-05-19,37.393,38.043,36.899,37.857,23709,0
2005-05-20,38.043,38.043,36.947,37.477,18549,0
2005-05-23,37.524,38.407,37.356,38.033,29325,0
2005-05-24,38.434,38.434,37.058,37.42,39954,0
2005-05-25,37.226,37.55,35.999,36.761,53289,0
2005-05-26,36.761,37.625,36.585,37.031,37029,0
2005-05-27,37.031,37.281,36.567,37.104,13640,0
2005-05-31,37.104,37.533,36.899,36.976,32130,0
2005-06-01,37.254,38.089,37.104,38.089,51058,0
2005-06-02,37.671,37.961,37.066,37.727,20656,0
2005-06-03,38.351,38.351,37.281,37.709,40104,0
2005-06-06,37.81,37.988,37.058,37.988,51851,0
2005-06-07,38.089,38.954,37.403,38.407,75640,0
2005-06-08,38.023,38.897,38.023,38.164,28801,0
2005-06-09,38.516,38.516,37.384,38.341,16653,0
2005-06-10,38.554,38.554,37.429,37.429,33633,0
2005-06-13,37.615,38.174,37.578,37.997,19943,0
2005-06-14,37.736,38.469,37.625,37.866,43796,0
2005-06-15,38.099,38.099,37.336,37.644,77895,0
2005-06-16,37.615,39.01,37.524,39.01,38492,0
2005-06-17,36.529,38.916,36.287,37.988,134419,0
2005-06-20,37.848,38.944,37.848,38.516,55332,0
2005-06-21,38.62,39.12,38.37,38.842,24605,0
2005-06-22,38.982,39.816,37.792,39.585,27193,0
2005-06-23,38.788,38.906,37.541,37.894,94488,0
2005-06-24,37.802,37.802,37.152,37.559,88571,0
2005-06-27,37.467,37.866,36.956,37.142,39855,0
2005-06-28,37.42,38.043,37.336,37.755,42741,0
2005-06-29,37.997,38.145,37.587,38.145,42956,0
2005-06-30,38.45,38.507,38.155,38.507,40519,0
2005-07-01,38.564,38.788,37.393,38.574,57421,0
2005-07-05,38.788,39.948,38.788,39.938,44138,0
2005-07-06,39.948,39.948,38.379,38.507,35085,0
2005-07-07,38.127,39.576,37.719,39.549,21496,0
2005-07-08,39.549,40.328,39.056,40.328,47436,0
2005-07-11,40.124,44.007,40.124,42.13,131512,0
2005-07-12,42.735,44.909,42.437,44.185,177642,0
2005-07-13,44.472,44.472,43.283,44.11,81651,0
2005-07-14,44.016,44.453,42.995,43.375,100305,0
2005-07-15,42.883,44.223,42.159,43.924,51702,0
2005-07-18,44.256,44.256,42.939,43.117,80761,0
2005-07-19,43.265,44.324,43.246,43.543,101255,0
2005-07-20,43.33,44.062,42.55,43.989,114400,0
2005-07-21,43.895,44.434,42.083,42.631,96419,0
2005-07-22,42.763,45.139,42.605,45.139,86528,0
2005-07-25,45.149,45.224,43.998,44.527,63577,0
2005-07-26,44.972,45.362,44.398,45.281,64233,0
2005-07-27,45.345,46.181,44.945,45.987,71436,0
2005-07-28,45.875,46.498,45.875,46.498,73602,0
2005-07-29,46.145,46.488,45.326,46.405,51711,0
2005-08-01,46.246,46.396,45.698,46.107,78029,0
2005-08-02,46.22,46.665,45.987,46.451,122740,0
2005-08-03,46.729,47.045,46.059,46.201,131926,0
2005-08-04,46.088,46.86,45.968,46.441,75778,0
2005-08-05,46.451,46.451,45.085,45.875,105889,0
2005-08-08,45.875,46.674,44.537,45.31,108073,0
2005-08-09,44.872,47.667,44.872,46.377,140848,0
2005-08-10,46.562,48.16,45.893,46.823,123634,0
2005-08-11,46.498,47.844,46.498,47.203,74081,0
2005-08-12,46.97,47.576,45.912,46.229,101214,0
2005-08-15,46.46,48.625,46.181,47.862,77170,0
2005-08-16,47.918,47.918,45.997,46.135,85366,0
2005-08-17,46.319,46.498,45.178,45.195,61684,0
2005-08-18,45.159,45.586,44.787,45.586,42363,0
2005-08-19,45.475,46.432,45.123,45.856,68327,0
2005-08-22,46.088,46.31,45.559,45.828,38384,0
2005-08-23,45.828,45.93,44.991,45.205,35242,0
2005-08-24,45.319,47.482,45.224,46.041,112689,0
2005-08-25,46.049,48.094,46.049,47.454,65382,0
2005-08-26,47.444,47.444,45.271,45.987,82208,0
2005-08-29,45.997,47.566,45.011,47.314,69074,0
2005-08-30,47.547,47.622,46.256,47.49,81005,0
2005-08-31,47.807,51.096,47.427,50.566,249516,0
2005-09-01,51.086,51.235,50.019,50.743,170487,0
2005-09-02,50.994,51.114,49.972,50.78,74450,0
2005-09-06,50.78,54.077,50.78,54.077,238971,0
2005-09-07,54.115,54.783,52.824,53.826,141410,0
2005-09-08,53.594,53.658,51.3,52.377,136323,0
2005-09-09,52.37,53.279,51.82,52.257,116124,0
2005-09-12,52.489,53.559,52.016,52.592,123477,0
2005-09-13,52.387,52.908,52.06,52.722,115328,0
2005-09-14,52.312,52.954,51.738,52.22,72347,0
2005-09-15,52.202,52.202,51.253,51.365,107164,0
2005-09-16,51.775,52.498,50.984,52.341,222152,0
2005-09-19,52.619,52.945,52.024,52.787,87321,0
2005-09-20,53.287,53.381,51.337,51.884,119766,0
2005-09-21,51.625,52.582,51.393,51.709,74210,0
2005-09-22,51.98,53.008,51.253,52.024,159656,0
2005-09-23,52.146,53.835,51.775,53.482,106318,0
2005-09-26,53.883,56.177,53.883,55.583,240090,0
2005-09-27,55.749,55.749,53.316,53.428,246851,0
2005-09-28,53.428,53.52,52.137,52.471,160173,0
2005-09-29,52.954,53.168,52.656,52.954,504294,0
2005-09-30,53.335,53.559,52.536,53.251,133263,0
2005-10-03,53.658,54.124,53.14,53.419,172192,0
2005-10-04,53.763,54.013,52.732,52.98,72766,0
2005-10-05,53.028,53.028,50.891,51.031,106593,0
2005-10-06,50.863,51.494,48.141,49.239,150128,0
2005-10-07,49.786,51.023,49.701,50.044,68842,0
2005-10-10,50.845,50.845,48.978,50.177,144926,0
2005-10-11,51.98,52.024,48.958,49.248,138127,0
2005-10-12,49.248,49.964,48.141,48.764,129058,0
2005-10-13,48.764,49.016,46.766,47.732,249970,0
2005-10-14,47.761,48.903,47.195,48.458,144712,0
2005-10-17,48.336,48.988,47.65,48.653,104843,0
2005-10-18,48.773,48.792,47.862,47.918,159560,0
2005-10-19,47.518,49.498,46.823,49.239,99929,0
2005-10-20,49.488,49.488,48.383,48.903,135045,0
2005-10-21,48.662,50.168,48.327,49.098,88825,0
2005-10-24,49.906,52.05,49.859,52.034,180153,0
2005-10-25,52.024,52.024,50.454,51.812,99203,0
2005-10-26,51.98,52.274,50.667,51.217,81929,0
2005-10-27,51.43,51.766,50.501,50.558,108022,0
2005-10-28,50.808,51.784,50.214,51.485,126704,0
2005-10-31,51.941,52.666,51.096,51.412,143280,0
2005-11-01,51.542,52.22,50.463,52.079,126510,0
2005-11-02,51.756,54.682,51.728,53.985,133695,0
2005-11-03,54.728,55.155,53.196,53.623,102037,0
2005-11-04,53.085,53.725,52.257,53.725,65809,0
2005-11-07,53.985,54.032,53.463,53.92,60836,0
2005-11-08,52.024,52.666,51.58,52.424,155074,0
2005-11-09,52.174,54.067,52.174,53.473,59501,0
2005-11-10,53.437,53.696,52.154,53.511,156273,0
2005-11-11,53.781,53.947,53.316,53.763,122335,0
2005-11-14,54.338,54.616,53.251,53.901,138289,0
2005-11-15,53.53,54.913,53.018,53.018,193484,0
2005-11-16,53.372,54.067,52.563,52.703,86717,0
2005-11-17,52.777,53.473,52.443,53.018,228073,0
2005-11-18,53.018,53.809,52.738,53.559,126128,0
2005-11-21,53.855,56.4,53.53,56.112,338662,0
2005-11-22,55.694,56.548,55.163,55.461,115409,0
2005-11-23,55.807,55.982,55.025,55.332,66198,0
2005-11-25,56.14,56.14,54.71,54.765,24066,0
2005-11-28,54.348,54.895,52.86,52.925,140173,0
2005-11-29,53.52,53.79,52.638,52.889,113083,0
2005-11-30,52.889,53.8,52.024,53.381,140943,0
2005-12-01,54.403,55.517,53.381,55.035,178738,0
2005-12-02,55.275,55.481,54.626,55.053,117032,0
2005-12-05,55.275,57.311,55.163,55.638,179418,0
2005-12-06,52.694,53.781,52.572,53.075,236415,0
2005-12-07,53.454,53.623,52.489,52.879,214816,0
2005-12-08,52.619,53.873,52.23,52.592,143176,0
2005-12-09,53.056,53.13,52.498,52.748,141794,0
2005-12-12,53.12,53.409,52.35,52.879,171070,0
2005-12-13,52.555,53.835,52.555,53.437,105359,0
2005-12-14,53.642,54.041,53.168,53.364,131305,0
2005-12-15,53.781,53.947,51.625,52.925,171490,0
2005-12-16,53.326,53.734,52.397,52.405,193439,0
2005-12-19,52.899,53.102,52.302,52.48,88926,0
2005-12-20,52.415,54.106,52.415,52.964,226578,0
2005-12-21,53.482,53.687,52.767,52.954,73807,0
2005-12-22,53.307,53.419,52.648,52.954,207882,0
2005-12-23,52.954,52.954,52.767,52.945,24518,0
2005-12-27,52.972,53.344,51.494,51.699,70694,0
2005-12-28,51.699,51.699,50.649,51.319,72642,0
2005-12-29,51.652,52.555,50.974,51.616,82141,0
2005-12-30,51.652,51.652,50.51,51.328,129244,0
2006-01-03,51.403,52.387,49.6,51.932,179163,0
2006-01-04,52.249,52.999,51.625,52.35,119166,0
2006-01-05,52.738,52.945,51.97,52.758,56587,0
2006-01-06,53.13,53.297,51.951,52.899,55147,0
2006-01-09,52.722,53.354,52.257,52.37,101129,0
2006-01-10,51.884,53.047,51.106,52.954,113742,0
2006-01-11,52.86,52.999,52.257,52.954,83763,0
2006-01-12,52.582,53.269,52.265,53.187,73734,0
2006-01-13,52.36,53.008,52.265,52.405,65798,0
2006-01-17,52.164,53.13,52.024,52.507,92563,0
2006-01-18,51.98,53.232,51.467,51.561,121446,0
2006-01-19,51.475,51.97,51.207,51.412,113935,0
2006-01-20,51.812,51.812,50.419,50.519,71867,0
2006-01-23,50.873,51.319,50.437,50.584,112943,0
2006-01-24,50.566,52.545,50.566,52.042,110546,0
2006-01-25,52.405,52.471,51.253,52.024,110194,0
2006-01-26,52.118,54.207,52.05,54.032,89298,0
2006-01-27,54.31,54.31,53.419,53.835,65396,0
2006-01-30,53.835,53.835,53.287,53.594,87722,0
2006-01-31,53.511,53.715,52.545,53.204,239621,0
2006-02-01,52.758,53.232,52.127,52.582,98897,0
2006-02-02,52.954,52.954,50.965,51.096,104083,0
2006-02-03,50.891,52.174,50.891,51.013,245523,0
2006-02-06,51.589,53.763,50.965,53.419,195403,0
2006-02-07,54.348,57.004,54.067,54.756,312316,0
2006-02-08,55.25,55.25,53.53,54.282,236554,0
2006-02-09,54.163,54.486,52.738,53.148,279936,0
2006-02-10,52.824,54.18,52.35,54.18,226043,0
2006-02-13,54.662,55.221,53.781,55.147,199183,0
2006-02-14,55.342,57.014,55.044,56.159,219179,0
2006-02-15,55.704,57.366,55.704,56.928,213879,0
2006-02-16,57.477,58.017,56.634,57.153,145782,0
2006-02-17,57.385,57.553,56.538,57.338,95919,0
2006-02-21,57.6,57.923,55.87,56.67,92954,0
2006-02-22,56.885,57.477,56.047,56.753,118090,0
2006-02-23,56.762,56.902,56.214,56.679,108333,0
2006-02-24,56.634,57.738,56.429,57.738,115976,0
2006-02-27,57.6,59.298,57.45,57.952,229951,0
2006-02-28,57.999,57.999,56.937,57.441,99941,0
2006-03-01,57.441,58.313,57.256,58.183,66842,0
2006-03-02,57.719,58.473,57.663,58.295,94737,0
2006-03-03,57.85,58.483,57.218,57.329,99168,0
2006-03-06,57.274,57.617,55.946,56.391,121165,0
2006-03-07,56.67,57.302,55.601,55.704,181917,0
2006-03-08,55.517,55.946,54.913,55.638,81870,0
2006-03-09,56,56.605,55.377,56.288,68557,0
2006-03-10,56.493,58.156,56.169,58.128,80027,0
2006-03-13,58.276,58.435,57.766,57.999,151551,0
2006-03-14,57.757,58.899,57.302,58.25,72400,0
2006-03-15,58.536,59.43,58.276,59.271,77031,0
2006-03-16,59.456,59.958,58.721,59.298,66861,0
2006-03-17,59.447,59.587,58.464,58.621,210153,0
2006-03-20,58.621,58.749,57.701,57.923,96499,0
2006-03-21,57.877,58.853,57.487,57.933,133280,0
2006-03-22,57.533,59.131,56.946,58.964,52460,0
2006-03-23,58.964,59.16,58.351,59.03,75981,0
2006-03-24,59.298,59.819,58.881,59.644,40857,0
2006-03-27,59.644,60.33,58.817,59.847,38641,0
2006-03-28,59.644,60.015,58.583,58.749,35476,0
2006-03-29,58.759,59.706,58.36,59.466,78229,0
2006-03-30,59.511,60.125,58.583,59.205,41679,0
2006-03-31,59.687,60.238,58.826,58.982,81884,0
2006-04-03,59.169,60.524,58.455,58.517,127439,0
2006-04-04,58.332,60.885,58.332,60.524,152401,0
2006-04-05,60.885,61.399,60.59,61.147,75498,0
2006-04-06,60.852,61.575,60.674,60.832,52877,0
2006-04-07,61.333,61.333,59.624,60.199,39577,0
2006-04-10,60.506,60.729,59.8,60.656,87456,0
2006-04-11,60.581,60.962,58.499,59.131,85046,0
2006-04-12,59.308,60.999,58.788,60.999,89312,0
2006-04-13,60.991,60.991,58.946,60.348,166762,0
2006-04-17,60.6,61.166,58.526,59.411,197480,0
2006-04-18,63.878,67.633,62.858,66.444,681840,0
2006-04-19,66.453,68.598,65.913,67.912,341482,0
2006-04-20,67.912,69.146,67.511,68.413,160304,0
2006-04-21,69.21,69.378,67.214,67.53,204430,0
2006-04-24,67.836,68.18,66.907,67.093,192691,0
2006-04-25,67.54,67.54,65.868,67.065,130300,0
2006-04-26,67.54,69.025,67.14,67.214,164758,0
2006-04-27,66.852,69.341,66.834,68.384,246709,0
2006-04-28,68.681,70.503,68.105,69.463,198504,0
2006-05-01,69.992,72.825,69.907,70.681,270653,0
2006-05-02,71.098,72.268,69.907,71.46,182242,0
2006-05-03,71.96,73.02,70.903,73.02,157093,0
2006-05-04,73.132,73.744,70.911,72.119,175862,0
2006-05-05,72.462,74.386,71.813,74.284,176775,0
2006-05-08,73.708,74.581,73.076,73.671,117029,0
2006-05-09,73.81,73.838,73.03,73.206,78782,0
2006-05-10,72.993,73.792,72.481,73.01,117232,0
2006-05-11,73.066,73.289,69.619,70.772,316596,0
2006-05-12,70.362,70.362,67.093,67.819,223453,0
2006-05-15,67.242,68.366,65.031,67.706,208368,0
2006-05-16,67.706,68.747,67.344,68.097,144587,0
2006-05-17,67.633,68.208,65.959,66.907,206537,0
2006-05-18,67.121,68.003,64.223,65.114,188496,0
2006-05-19,65.124,66.563,64.493,66.555,154326,0
2006-05-22,66.545,66.545,60.572,61.277,449912,0
2006-05-23,61.547,62.505,60.805,60.934,116984,0
2006-05-24,60.562,61.399,58.128,61.091,238788,0
2006-05-25,61.314,63.555,61.314,63.545,189273,0
2006-05-26,63.645,64.166,63.08,64.074,99850,0
2006-05-30,63.516,63.635,61.194,61.241,156225,0
2006-05-31,61.343,62.012,60.181,61.063,177031,0
2006-06-01,61.233,63.388,61.166,63.256,218397,0
2006-06-02,63.618,64.083,61.695,62.672,106127,0
2006-06-05,62.383,62.672,59.456,60.025,272212,0
2006-06-06,60.311,60.311,57.247,58.445,194075,0
2006-06-07,58.844,59.8,57.617,58.483,196293,0
2006-06-08,57.933,58.268,55.387,57.366,202855,0
2006-06-09,58.026,58.464,56.112,56.733,198273,0
2006-06-12,56.429,57.487,53.901,55.797,365854,0
2006-06-13,56.131,56.177,54.365,54.486,233041,0
2006-06-14,54.348,55.778,54.348,54.765,263167,0
2006-06-15,55.016,57.413,53.995,56.885,291367,0
2006-06-16,56.885,56.937,55.044,55.676,446214,0
2006-06-19,55.928,56.391,54.588,55.481,291950,0
2006-06-20,55.332,56.652,55.129,55.129,276855,0
2006-06-21,55.129,56.772,54.821,56.42,257795,0
2006-06-22,55.946,56.53,55.221,56.261,378391,0
2006-06-23,56.009,56.995,55.788,56.354,154808,0
2006-06-26,56.67,57.757,56.475,57.553,260740,0
2006-06-27,57.868,58.991,56.716,56.995,200422,0
2006-06-28,56.995,57.441,56.019,56.327,130207,0
2006-06-29,56.782,58.499,56.782,58.499,245099,0
2006-06-30,59.16,59.16,57.885,58.276,237922,0
2006-07-03,58.388,59.54,58.036,59.54,76213,0
2006-07-05,58.964,59.447,56.782,58.65,150267,0
2006-07-06,58.881,59.607,58.721,59.151,166825,0
2006-07-07,59.151,59.578,57.663,57.785,134712,0
2006-07-10,57.719,58.119,57.087,57.682,161447,0
2006-07-11,57.45,57.766,56.261,57.422,201982,0
2006-07-12,57.422,57.672,55.843,55.946,219732,0
2006-07-13,55.425,56.465,54.579,55.192,196643,0
2006-07-14,55.313,55.313,52.545,53.344,215408,0
2006-07-17,53.251,54.124,52.405,53.037,261548,0
2006-07-18,52.024,52.118,47.017,47.537,866783,0
2006-07-19,47.482,50.937,47.064,49.284,611798,0
2006-07-20,49.563,50.937,45.81,46.007,467310,0
2006-07-21,45.865,46.813,44.649,46.636,300798,0
2006-07-24,47.035,48.727,46.636,48.308,387434,0
2006-07-25,48.197,49.201,47.128,48.013,321637,0
2006-07-26,47.927,48.207,47.156,47.676,358430,0
2006-07-27,48.084,49.506,46.804,46.84,181662,0
2006-07-28,46.944,48.458,46.84,47.994,157295,0
2006-07-31,47.444,47.844,46.944,47.185,204062,0
2006-08-01,47.027,47.537,46.135,46.469,263263,0
2006-08-02,46.701,47.222,46.229,46.609,131564,0
2006-08-03,46.553,48.216,46.273,48.113,211053,0
2006-08-04,48.755,50.073,47.418,47.918,183405,0
2006-08-07,47.918,48.532,47.278,48.216,95153,0
2006-08-08,48.131,48.615,47.287,47.379,408066,0
2006-08-09,48.049,48.216,46.088,46.72,480742,0
2006-08-10,46.068,46.674,45.671,46.441,235787,0
2006-08-11,46.441,46.441,45.178,45.522,88588,0
2006-08-14,45.726,46.655,45.291,45.391,92814,0
2006-08-15,44.89,47.343,44.89,47.137,149283,0
2006-08-16,47.464,48.066,46.962,47.352,104790,0
2006-08-17,47.055,47.499,47.045,47.084,134514,0
2006-08-18,47.314,47.352,46.229,47.045,85513,0
2006-08-21,47.017,47.017,45.41,46.049,99448,0
2006-08-22,45.875,46.246,45.437,45.949,152423,0
2006-08-23,45.856,46.319,45.075,45.345,148488,0
2006-08-24,45.362,45.828,44.909,45.271,279162,0
2006-08-25,44.982,45.569,43.56,44.426,192120,0
2006-08-28,43.962,45.362,43.962,45.233,92185,0
2006-08-29,45.754,46.645,44.909,45.159,120864,0
2006-08-30,45.085,45.865,44.834,45.372,61491,0
2006-08-31,45.68,46.041,45.039,45.301,132295,0
2006-09-01,45.494,46.041,44.594,45.301,67118,0
2006-09-05,45.242,45.736,44.954,45.642,144087,0
2006-09-06,45.475,45.475,44.862,45.011,116794,0
2006-09-07,44.882,45.698,44.453,44.927,155931,0
2006-09-08,44.853,45.707,44.694,45.605,85488,0
2006-09-11,45.178,46.041,44.872,45.736,202995,0
2006-09-12,45.614,48.141,45.494,47.166,238611,0
2006-09-13,47.324,48.474,47.249,48.346,139035,0
2006-09-14,48.023,48.578,47.527,47.817,106686,0
2006-09-15,48.29,48.374,47.499,47.899,335447,0
2006-09-18,47.789,48.474,47.576,48.262,117067,0
2006-09-19,48.189,48.207,45.987,46.273,212978,0
2006-09-20,46.514,47.955,46.414,47.704,144282,0
2006-09-21,48.023,48.084,45.987,46.181,99008,0
2006-09-22,45.987,46.283,45.475,46.033,120232,0
2006-09-25,46.301,47.751,45.793,47.408,212794,0
2006-09-26,47.231,48.243,47.175,47.231,135975,0
2006-09-27,46.878,47.817,46.775,47.24,163728,0
2006-09-28,47.017,47.027,45.902,46.152,181435,0
2006-09-29,46.015,46.265,45.522,45.569,156194,0
2006-10-02,45.372,45.642,44.826,45.011,197258,0
2006-10-03,44.694,45.959,44.685,45.605,198001,0
2006-10-04,45.291,46.145,44.954,45.949,193391,0
2006-10-05,46.041,46.041,45.02,45.577,211786,0
2006-10-06,45.281,45.614,44.621,45.541,134998,0
2006-10-09,45.271,45.632,44.694,45.632,226851,0
2006-10-10,45.754,47.146,45.437,46.432,184530,0
2006-10-11,46.451,47.119,45.81,46.229,285929,0
2006-10-12,46.078,46.684,45.531,46.665,218067,0
2006-10-13,46.553,47.835,46.553,47.771,150168,0
2006-10-16,46.915,48.67,46.636,47.844,348655,0
2006-10-17,43.934,45.744,43.059,44.9,1446569,0
2006-10-18,45.02,45.168,43.43,43.488,503631,0
2006-10-19,43.208,44.194,43.068,43.636,287561,0
2006-10-20,43.859,43.859,43.236,43.588,226746,0
2006-10-23,43.366,44.575,43.059,44.156,270986,0
2006-10-24,44.156,44.555,42.531,42.855,453269,0
2006-10-25,42.735,42.772,41.926,42.269,459123,0
2006-10-26,41.917,42.492,41.795,42.298,422295,0
2006-10-27,41.824,42.826,41.824,42.047,266768,0
2006-10-30,41.75,42.678,41.75,42.473,183299,0
2006-10-31,42.363,42.55,41.898,42.159,342735,0
2006-11-01,42.25,42.25,41.11,41.201,344699,0
2006-11-02,41.219,41.685,41.043,41.053,230839,0
2006-11-03,41.127,41.406,40.514,40.699,373542,0
2006-11-06,40.83,41.786,40.811,41.648,191955,0
2006-11-07,41.76,42.521,41.341,41.387,169476,0
2006-11-08,41.275,41.779,40.962,41.36,222901,0
2006-11-09,41.378,41.452,40.709,40.877,225561,0
2006-11-10,40.894,42.197,40.894,42.102,157666,0
2006-11-13,42.223,42.623,41.713,42.577,222294,0
2006-11-14,42.641,43.692,42.502,43.664,205809,0
2006-11-15,43.664,44.314,43.569,44.295,218438,0
2006-11-16,44.304,44.918,44.138,44.676,140898,0
2006-11-17,44.594,44.594,43.876,44.314,162020,0
2006-11-20,44.091,44.584,44.091,44.304,85518,0
2006-11-21,44.285,44.584,43.803,43.934,112687,0
2006-11-22,43.934,44.36,43.701,44.276,90394,0
2006-11-24,43.868,44.266,43.498,44.091,32659,0
2006-11-27,44.072,44.072,42.541,42.716,128025,0
2006-11-28,42.687,43.274,42.687,43.068,130461,0
2006-11-29,43.478,43.664,42.455,42.985,105981,0
2006-11-30,42.79,43.924,42.716,43.339,119153,0
2006-12-01,43.385,43.924,42.446,43.291,133487,0
2006-12-04,43.291,44.704,43.17,44.509,154390,0
2006-12-05,44.843,45.614,44.575,45.43,245443,0
2006-12-06,45.41,45.893,44.954,45.437,140161,0
2006-12-07,45.661,45.893,44.666,44.862,96443,0
2006-12-08,44.872,45.503,44.472,45.168,94056,0
2006-12-11,44.853,45.049,44.388,44.666,80610,0
2006-12-12,44.666,44.862,43.989,44.352,124401,0
2006-12-13,44.676,44.9,44.156,44.408,79736,0
2006-12-14,44.408,44.9,44.194,44.584,97669,0
2006-12-15,44.826,44.954,44.231,44.584,202310,0
2006-12-18,44.621,44.918,43.793,43.868,84248,0
2006-12-19,43.803,44.118,43.524,43.849,94886,0
2006-12-20,43.839,43.962,43.459,43.533,101525,0
2006-12-21,43.664,44.203,43.208,43.506,75907,0
2006-12-22,43.413,43.515,42.985,43.179,42797,0
2006-12-26,43.059,44.138,43.059,43.876,97123,0
2006-12-27,43.729,44.77,43.729,44.714,115154,0
2006-12-28,44.676,44.676,43.989,44.256,94703,0
2006-12-29,44.246,44.666,43.291,43.311,118443,0
2007-01-03,43.784,44.426,43.524,44.156,193376,0
2007-01-04,43.831,43.944,43.385,43.617,145579,0
2007-01-05,43.579,43.839,42.976,42.976,145910,0
2007-01-08,43.227,43.246,42.512,42.763,77281,0
2007-01-09,42.763,42.901,41.851,42.25,168040,0
2007-01-10,41.926,42.353,41.713,42.197,111816,0
2007-01-11,42.381,42.541,41.786,42.197,151479,0
2007-01-12,42.214,42.473,42.205,42.373,70118,0
2007-01-16,42.735,43.664,42.521,43.664,203960,0
2007-01-17,43.569,44.194,43.385,43.803,138659,0
2007-01-18,43.765,44.11,42.929,42.949,136475,0
2007-01-19,42.92,44.256,42.874,44.128,91824,0
2007-01-22,44.175,44.334,43.385,43.701,117322,0
2007-01-23,43.729,44.342,43.664,44.128,99483,0
2007-01-24,44.334,45.058,44.166,45.03,101884,0
2007-01-25,45.067,45.149,43.413,43.579,130568,0
2007-01-26,43.729,43.756,43.088,43.588,172441,0
2007-01-29,43.626,44.426,43.469,43.905,116574,0
2007-01-30,44.166,44.166,43.33,43.608,142402,0
2007-01-31,43.301,45.783,43.255,45.43,229103,0
2007-02-01,45.783,46.432,45.049,45.856,230257,0
2007-02-02,45.883,46.738,45.865,46.729,169678,0
2007-02-05,46.729,46.729,45.41,45.642,219887,0
2007-02-06,46.007,49.21,45.596,47.918,364496,0
2007-02-07,48.066,49.051,48.039,48.68,283429,0
2007-02-08,48.364,48.43,47.676,48.243,126256,0
2007-02-09,48.013,48.587,47.527,47.566,136339,0
2007-02-12,47.566,48.393,47.472,48.141,98238,0
2007-02-13,48.151,48.615,48.003,48.587,86553,0
2007-02-14,48.698,49.62,48.43,48.839,131036,0
2007-02-15,48.773,49.572,48.402,49.043,178737,0
2007-02-16,48.876,49.22,48.773,49.136,110009,0
2007-02-20,49.098,49.62,48.439,49.498,92939,0
2007-02-21,49.368,49.628,48.884,49.515,101935,0
2007-02-22,49.62,50.641,49.442,50.594,183870,0
2007-02-23,50.733,50.733,49.877,50.168,144566,0
2007-02-26,50.381,50.51,49.935,50.454,106924,0
2007-02-27,49.748,49.758,47.881,47.881,134935,0
2007-02-28,47.881,49.136,46.915,48.151,148012,0
2007-03-01,46.952,48.094,46.024,47.334,177255,0
2007-03-02,46.888,47.343,46.107,46.256,149403,0
2007-03-05,46.015,46.368,44.991,44.991,189101,0
2007-03-06,45.31,46.348,44.639,46.059,191938,0
2007-03-07,46.116,46.116,45.319,45.372,158864,0
2007-03-08,45.8,46.693,45.522,45.893,85873,0
2007-03-09,46.423,46.571,45.475,45.883,79690,0
2007-03-12,45.893,46.237,45.067,45.596,91420,0
2007-03-13,45.401,45.401,44.138,44.156,151628,0
2007-03-14,44.128,44.982,43.636,44.826,90007,0
2007-03-15,44.9,45.55,44.118,45.301,103006,0
2007-03-16,45.224,45.494,44.555,44.963,197867,0
2007-03-19,45.049,45.959,45.011,45.391,152962,0
2007-03-20,45.301,45.959,45.168,45.959,45210,0
2007-03-21,45.987,46.823,45.43,46.451,75704,0
2007-03-22,46.85,46.906,46.237,46.534,76506,0
2007-03-23,46.451,47.78,46.451,47.499,74687,0
2007-03-26,47.722,47.722,46.348,46.897,64071,0
2007-03-27,46.823,46.823,45.605,46.078,74467,0
2007-03-28,45.698,46.832,45.698,46.832,265893,0
2007-03-29,46.906,47.017,45.652,46.377,62416,0
2007-03-30,46.498,46.906,45.688,46.033,103086,0
2007-04-02,46.015,47.185,46.015,46.729,141572,0
2007-04-03,46.813,48.354,46.813,47.918,97658,0
2007-04-04,47.844,47.918,47.11,47.258,80019,0
2007-04-05,47.37,47.37,46.498,46.998,61498,0
2007-04-09,47.017,47.584,46.813,47.185,81468,0
2007-04-10,47.064,47.965,46.478,47.881,100937,0
2007-04-11,47.844,47.844,46.665,47.454,179429,0
2007-04-12,47.24,48.084,46.665,47.881,128177,0
2007-04-13,47.713,47.835,46.86,47.817,221737,0
2007-04-16,47.799,48.958,47.632,48.884,251951,0
2007-04-17,44.223,47.278,43.498,46.952,1434096,0
2007-04-18,46.553,46.85,44.843,45.352,641162,0
2007-04-19,45.352,46.135,45.205,45.726,361424,0
2007-04-20,46.31,46.358,45.698,45.865,197681,0
2007-04-23,45.614,46.246,45.586,46.078,181591,0
2007-04-24,46.078,46.078,44.972,45.531,253519,0
2007-04-25,45.624,46.237,44.882,45.763,260718,0
2007-04-26,45.828,46.301,45.095,46.007,104134,0
2007-04-27,45.783,45.783,44.963,45.352,203160,0
2007-04-30,45.326,45.466,43.161,43.161,286752,0
2007-05-01,43.283,43.588,42.631,43.125,211616,0
2007-05-02,43.236,44.732,43.189,44.537,174741,0
2007-05-03,44.509,45.114,43.989,44.565,173396,0
2007-05-04,44.694,44.694,44.101,44.314,146206,0
2007-05-07,44.314,44.518,43.756,44.416,224836,0
2007-05-08,44.128,44.816,43.905,44.816,152614,0
2007-05-09,44.462,45.195,44.034,44.909,116036,0
2007-05-10,44.676,45.105,43.543,43.636,191273,0
2007-05-11,43.617,44.072,43.291,43.839,93572,0
2007-05-14,43.729,43.849,43.199,43.56,169253,0
2007-05-15,43.608,43.608,42.641,42.985,254569,0
2007-05-16,43.161,43.664,42.782,43.533,166364,0
2007-05-17,43.43,44.166,43.208,43.924,118804,0
2007-05-18,44.026,44.231,43.255,43.924,120138,0
2007-05-21,43.952,44.649,43.683,44.388,177224,0
2007-05-22,44.231,45.058,43.905,44.862,95559,0
2007-05-23,44.787,45.43,44.044,44.175,92085,0
2007-05-24,44.128,44.972,43.283,43.506,119038,0
2007-05-25,43.56,43.924,42.976,43.375,193619,0
2007-05-29,43.375,44.034,43.375,44.034,169748,0
2007-05-30,43.822,44.963,43.553,44.927,198966,0
2007-05-31,44.982,45.214,44.37,44.666,138498,0
2007-06-01,44.963,45.391,44.666,45.187,176676,0
2007-06-04,45.114,45.123,44.175,45.067,120861,0
2007-06-05,44.862,45.085,43.812,44.49,111463,0
2007-06-06,44.053,44.156,43.291,43.543,168959,0
2007-06-07,43.218,43.553,42.929,42.967,141050,0
2007-06-08,42.958,43.395,42.308,43.152,92457,0
2007-06-11,43.117,43.645,42.363,43.357,98505,0
2007-06-12,43.189,43.218,42.214,42.428,174640,0
2007-06-13,42.502,42.855,42.028,42.595,80451,0
2007-06-14,42.428,43.366,42.428,43.068,76789,0
2007-06-15,43.822,43.839,43.301,43.385,223673,0
2007-06-18,43.413,43.413,42.744,43.068,110379,0
2007-06-19,42.826,42.976,42.269,42.79,82346,0
2007-06-20,42.772,42.949,41.871,41.908,63587,0
2007-06-21,41.936,43.117,41.62,42.381,139738,0
2007-06-22,42.326,42.735,40.952,41.685,331728,0
2007-06-25,41.648,42.697,41.499,42.197,208711,0
2007-06-26,42.159,42.159,40.496,40.504,320937,0
2007-06-27,40.209,40.209,39.037,40.152,407887,0
2007-06-28,40.144,40.635,39.502,40.134,207448,0
2007-06-29,40.413,40.413,38.964,39.26,238033,0
2007-07-02,39.26,39.8,39.25,39.436,201444,0
2007-07-03,39.436,39.8,39.25,39.409,84925,0
2007-07-05,39.92,40.105,39.289,40.058,134709,0
2007-07-06,39.957,40.226,39.687,39.873,109610,0
2007-07-09,39.873,40.086,39.473,39.91,188922,0
2007-07-10,39.854,39.854,39.158,39.26,236719,0
2007-07-11,39.213,39.521,39.102,39.455,129931,0
2007-07-12,39.512,40.962,39.512,40.943,290603,0
2007-07-13,40.794,41.648,40.144,41.246,240821,0
2007-07-16,41.333,41.713,40.447,40.867,225462,0
2007-07-17,39.065,40.318,39.018,39.809,723026,0
2007-07-18,38.229,39.948,38.089,39.8,486923,0
2007-07-19,39.986,40.273,39.427,39.809,280361,0
2007-07-20,39.706,40.005,39.018,39.139,377313,0
2007-07-23,39.213,40.162,39.12,39.24,217703,0
2007-07-24,39.084,39.659,38.769,39.018,366391,0
2007-07-25,39.186,39.938,38.351,39.028,322602,0
2007-07-26,38.36,39.436,36.854,37.782,457608,0
2007-07-27,37.504,38.184,37.031,37.058,221463,0
2007-07-30,36.854,38.043,36.231,37.82,178202,0
2007-07-31,38.033,38.407,36.676,36.752,230629,0
2007-08-01,36.649,37.327,36.371,37.161,299956,0
2007-08-02,37.309,38.174,36.315,36.734,253553,0
2007-08-03,36.724,37.197,35.022,35.302,225881,0
2007-08-06,35.284,35.813,33.788,35.516,317028,0
2007-08-07,35.218,36.39,34.606,36.027,282864,0
2007-08-08,36.315,39.196,36.315,37.597,642179,0
2007-08-09,37.031,37.541,35.999,36.704,460707,0
2007-08-10,36.074,37.82,31.029,34.856,800476,0
2007-08-13,35.191,36.463,32.822,33.529,298271,0
2007-08-14,33.565,34.364,33.026,33.288,189726,0
2007-08-15,33.307,34.048,32.516,32.534,161002,0
2007-08-16,32.217,34.273,32.191,34.039,263219,0
2007-08-17,36.399,38.788,34.029,35.014,281665,0
2007-08-20,35.238,37.226,34.68,36.881,300161,0
2007-08-21,36.724,37.085,36.046,36.186,140533,0
2007-08-22,36.548,36.548,35.321,35.369,177001,0
2007-08-23,35.674,35.674,34.559,34.67,171494,0
2007-08-24,34.764,35.609,34.447,35.497,112427,0
2007-08-27,35.461,36.11,35.061,35.702,129338,0
2007-08-28,35.525,35.525,34.188,34.253,140450,0
2007-08-29,34.429,34.67,33.872,34.578,121327,0
2007-08-30,34.169,35.302,33.91,34.764,130705,0
2007-08-31,35.265,35.404,34.234,34.644,105462,0
2007-09-04,34.644,36.11,34.151,35.702,142554,0
2007-09-05,35.507,35.591,34.355,34.68,126486,0
2007-09-06,34.866,35.274,33.668,34.048,105218,0
2007-09-07,33.648,33.993,32.739,33.101,117226,0
2007-09-10,33.239,33.35,31.993,32.199,196573,0
2007-09-11,32.33,32.619,31.504,32.079,165679,0
2007-09-12,32.003,32.283,31.373,31.632,180940,0
2007-09-13,31.762,32.013,31.373,31.485,204369,0
2007-09-14,31.456,31.604,30.955,31.364,215481,0
2007-09-17,31.223,31.446,30.751,30.852,254701,0
2007-09-18,31.085,32.86,30.666,32.786,269836,0
2007-09-19,33.083,34.457,33.083,33.52,246086,0
2007-09-20,33.592,33.751,32.162,32.534,174401,0
2007-09-21,32.832,32.832,31.122,31.272,323889,0
2007-09-24,30.732,32.099,30.547,30.657,240868,0
2007-09-25,30.566,30.566,28.8,29.459,228566,0
2007-09-26,29.672,30.238,29.059,29.401,211904,0
2007-09-27,29.597,29.896,28.994,29.244,242207,0
2007-09-28,29.125,29.208,27.415,27.777,332941,0
2007-10-01,27.723,29.449,27.723,28.902,399928,0
2007-10-02,28.911,29.115,28.427,28.846,162556,0
2007-10-03,28.763,29.411,28.585,29.282,241483,0
2007-10-04,29.385,29.478,28.289,28.93,210109,0
2007-10-05,29.244,30.528,28.959,30.11,281975,0
2007-10-08,30.21,30.21,28.827,29.04,220700,0
2007-10-09,29.078,29.385,28.298,28.949,163587,0
2007-10-10,28.836,29.208,28.66,29.032,164034,0
2007-10-11,29.115,29.264,28.66,28.725,210716,0
2007-10-12,28.863,28.967,28.558,28.967,134199,0
2007-10-15,28.93,28.959,27.769,27.964,192052,0
2007-10-16,27.832,28.363,27.313,27.489,235569,0
2007-10-17,27.888,28.334,26.894,26.941,377487,0
2007-10-18,26.644,30.201,26.644,28.725,1042761,0
2007-10-19,28.651,29.153,28.103,29.032,419803,0
2007-10-22,28.445,29.749,28.132,29.449,297906,0
2007-10-23,29.739,29.739,28.8,29.264,280303,0
2007-10-24,29.087,29.339,28.772,29.162,415640,0
2007-10-25,29.199,29.915,29.049,29.43,258095,0
2007-10-26,29.757,30.861,29.401,30.369,216748,0
2007-10-29,30.471,31.993,30.471,31.808,261617,0
2007-10-30,31.736,33.334,31.689,32.803,274370,0
2007-10-31,32.469,34.466,32.469,33.268,348798,0
2007-11-01,32.747,32.747,29.552,29.635,306249,0
2007-11-02,29.877,31.085,29.348,30.101,184307,0
2007-11-05,29.571,29.82,29.032,29.478,169083,0
2007-11-06,29.449,29.73,28.949,29.701,119917,0
2007-11-07,29.282,29.635,28.15,28.242,167522,0
2007-11-08,28.55,29.653,28.065,29.635,226844,0
2007-11-09,29.172,29.617,28.697,29.368,156511,0
2007-11-12,29.31,30.779,28.967,29.691,250623,0
2007-11-13,29.915,30.547,29.182,30.396,304453,0
2007-11-14,30.61,31.205,30.238,30.48,227288,0
2007-11-15,30.296,30.508,29.069,29.589,130477,0
2007-11-16,29.653,29.811,28.623,29.264,195882,0
2007-11-19,28.892,29.626,27.777,27.955,145495,0
2007-11-20,27.972,29.691,26.68,27.637,171833,0
2007-11-21,27.536,27.536,26.384,26.477,184220,0
2007-11-23,26.792,28,26.68,27.646,61708,0
2007-11-26,27.627,27.646,26.429,26.477,129851,0
2007-11-27,26.579,27.026,26.143,26.792,132568,0
2007-11-28,27.145,27.666,26.831,27.08,140811,0
2007-11-29,27.071,27.071,26.207,26.216,158242,0
2007-11-30,26.644,26.979,26.31,26.579,190034,0
2007-12-03,26.618,26.812,26.253,26.579,154350,0
2007-12-04,26.281,26.467,25.949,26.347,88158,0
2007-12-05,26.689,26.903,26.319,26.903,112149,0
2007-12-06,26.913,28.939,26.737,28.855,199258,0
2007-12-07,28.902,28.902,28.298,28.494,259729,0
2007-12-10,28.445,29.571,28.204,29.468,113747,0
2007-12-11,29.662,30.175,28.046,28.055,142610,0
2007-12-12,28.827,29.244,27.888,28.949,147171,0
2007-12-13,28.678,28.678,27.285,28.046,110986,0
2007-12-14,27.806,28.027,26.561,26.708,127562,0
2007-12-17,26.486,27.814,26.439,26.951,257309,0
2007-12-18,27.266,28.251,26.997,28.103,153625,0
2007-12-19,28.046,28.595,27.759,28.178,98996,0
2007-12-20,28.411,29.078,27.972,29.032,195403,0
2007-12-21,29.394,29.996,28.939,29.757,355069,0
2007-12-24,29.869,30.463,29.617,30.369,39628,0
2007-12-26,30.324,30.324,29.022,29.301,127785,0
2007-12-27,29.115,29.31,27.814,27.841,113701,0
2007-12-28,28.122,28.782,27.656,27.88,153389,0
2007-12-31,27.685,27.851,27.359,27.368,119953,0
2008-01-02,27.359,28.725,27.359,27.646,208110,0
2008-01-03,27.646,28.083,26.338,26.347,150931,0
2008-01-04,26.281,26.96,25.66,25.762,176244,0
2008-01-07,25.939,26.514,25.651,26.3,254555,0
2008-01-08,26.376,26.718,25.242,25.353,226053,0
2008-01-09,25.27,25.483,24.545,25.186,206240,0
2008-01-10,24.843,25.863,24.395,25.315,210044,0
2008-01-11,25.27,25.483,24.609,24.712,147230,0
2008-01-14,24.944,25.679,24.693,25.566,86656,0
2008-01-15,25.158,25.278,24.48,24.851,124350,0
2008-01-16,24.526,26.661,24.526,26.253,276288,0
2008-01-17,26.031,26.858,25.679,25.845,221721,0
2008-01-18,25.863,27.062,25.427,26.245,203191,0
2008-01-22,25.752,27.627,25.333,27.247,316830,0
2008-01-23,26.551,29.896,26.384,29.877,325647,0
2008-01-24,29.887,30.119,28.53,28.892,226971,0
2008-01-25,29.31,29.979,28.354,28.585,262936,0
2008-01-28,28.465,29.571,28.122,29.497,252774,0
2008-01-29,29.617,31.884,29.069,31.781,295636,0
2008-01-30,31.55,33.815,31.047,31.066,385216,0
2008-01-31,30.657,34.335,30.015,33.629,539513,0
2008-02-01,33.779,34.81,33.147,34.698,314780,0
2008-02-04,34.559,34.635,32.981,33.101,351609,0
2008-02-05,32.786,33.11,31.243,31.355,380922,0
2008-02-06,31.708,32.431,29.925,29.971,310056,0
2008-02-07,25.752,29.971,25.372,27.016,1209951,0
2008-02-08,27.006,27.88,25.233,25.902,869970,0
2008-02-11,25.854,26.077,24.722,25.892,532753,0
2008-02-12,25.983,26.143,25.39,25.902,370734,0
2008-02-13,26.579,26.598,25.78,26.319,327003,0
2008-02-14,26.367,26.439,25.41,25.539,365233,0
2008-02-15,25.41,25.959,25.315,25.584,256648,0
2008-02-19,25.873,26.421,25.492,26.106,412003,0
2008-02-20,25.902,27.174,25.902,26.96,401109,0
2008-02-21,27.117,27.556,26.505,26.598,365879,0
2008-02-22,26.589,26.589,25.641,26.216,278693,0
2008-02-25,26.171,27.359,25.771,27.08,242457,0
2008-02-26,26.867,28.315,26.867,27.675,338000,0
2008-02-27,27.35,27.87,26.708,27.155,243692,0
2008-02-28,26.988,27.295,26.253,26.718,209764,0
2008-02-29,26.402,26.792,25.558,25.807,359983,0
2008-03-03,26.207,26.514,25.602,26.161,240570,0
2008-03-04,25.902,26.931,25.548,26.18,237581,0
2008-03-05,26.357,26.532,25.762,26.226,132431,0
2008-03-06,26.171,26.171,25.602,25.697,166173,0
2008-03-07,25.817,26.579,25.473,25.771,177247,0
2008-03-10,25.845,26.18,24.86,24.886,212307,0
2008-03-11,25.78,26.384,25.081,26.262,210729,0
2008-03-12,26.338,26.941,25.602,25.602,142819,0
2008-03-13,25.519,26.931,25.158,26.765,268095,0
2008-03-14,26.931,26.941,24.925,25.594,225755,0
2008-03-17,25.362,26.579,25.091,25.798,605011,0
2008-03-18,26.376,27.627,25.974,27.313,359212,0
2008-03-19,27.462,28.187,26.941,27.044,909571,0
2008-03-20,27.378,28.687,26.689,28.484,930930,0
2008-03-24,28.641,29.905,28.401,29.785,683744,0
2008-03-25,29.83,30.286,29.292,29.987,253670,0
2008-03-26,29.785,30.334,29.153,29.849,222820,0
2008-03-27,29.971,29.971,29.013,29.144,203336,0
2008-03-28,28.959,29.401,28.706,28.939,176250,0
2008-03-31,29.049,30.424,28.818,29.915,230271,0
2008-04-01,30.499,31.214,30.063,31.195,216138,0
2008-04-02,31.056,32.311,30.463,31.959,213608,0
2008-04-03,31.865,31.884,30.918,31.495,188050,0
2008-04-04,31.585,31.585,30.584,30.675,176727,0
2008-04-07,30.852,31.79,30.742,31.223,387372,0
2008-04-08,30.918,31.383,30.619,31.233,568676,0
2008-04-09,31.335,31.798,30.528,30.591,467547,0
2008-04-10,30.463,30.675,29.607,29.84,469376,0
2008-04-11,29.31,29.785,28.818,29.125,818859,0
2008-04-14,29.162,29.254,28.576,28.613,433981,0
2008-04-15,28.753,28.863,27.583,28.187,421833,0
2008-04-16,28.242,28.623,27.452,27.694,641502,0
2008-04-17,27.415,29.869,27.126,29.662,1123722,0
2008-04-18,29.952,31.456,29.952,30.973,795342,0
2008-04-21,30.889,33.369,30.861,33.259,642865,0
2008-04-22,32.841,33.036,31.326,31.613,465690,0
2008-04-23,31.754,31.846,30.955,31.168,220709,0
2008-04-24,31.243,32.46,30.166,32.06,212585,0
2008-04-25,32.06,32.896,32.06,32.516,555317,0
2008-04-28,32.423,33.195,32.182,32.701,147598,0
2008-04-29,32.776,33.297,31.922,33.064,129627,0
2008-04-30,33.221,33.259,31.985,32.245,310335,0
2008-05-01,32.145,32.85,31.959,32.208,393079,0
2008-05-02,32.469,32.562,31.875,31.94,191857,0
2008-05-05,31.967,32.385,31.485,32.079,125904,0
2008-05-06,32.031,32.301,31.662,32.013,86192,0
2008-05-07,31.985,32.358,30.973,31.223,111039,0
2008-05-08,31.252,31.523,30.937,31.4,118467,0
2008-05-09,31.214,32.089,30.965,31.959,146335,0
2008-05-12,32.06,32.283,31.585,32.145,135720,0
2008-05-13,32.255,32.293,31.708,32.145,174125,0
2008-05-14,32.199,32.431,31.828,31.865,203482,0
2008-05-15,31.818,32.413,31.623,32.108,262314,0
2008-05-16,32.145,32.191,31.28,32.089,314473,0
2008-05-19,32.013,32.208,31.718,31.932,190780,0
2008-05-20,31.798,31.798,31.132,31.642,146347,0
2008-05-21,31.727,31.967,30.76,31.132,140665,0
2008-05-22,31.122,32.145,31.122,31.662,180996,0
2008-05-23,31.446,31.446,30.834,31.122,93508,0
2008-05-27,31.075,31.718,30.947,31.55,98173,0
2008-05-28,31.754,32.135,31.093,31.335,71248,0
2008-05-29,31.187,31.967,30.927,31.632,77566,0
2008-05-30,31.689,31.689,31.038,31.523,152502,0
2008-06-02,31.335,31.55,30.185,30.424,155826,0
2008-06-03,30.61,30.639,29.552,30.369,205338,0
2008-06-04,30.21,31.355,30.044,30.843,85398,0
2008-06-05,30.834,31.475,30.77,31.466,92592,0
2008-06-06,31.141,31.16,30.286,30.314,95325,0
2008-06-09,30.424,30.453,29.032,29.607,119079,0
2008-06-10,29.329,30.388,29.272,30.119,91270,0
2008-06-11,29.987,30.898,29.182,29.208,103358,0
2008-06-12,29.507,30.518,29.329,29.478,108182,0
2008-06-13,29.859,30.453,29.617,30.201,75357,0
2008-06-16,30.156,30.547,29.552,30.48,62467,0
2008-06-17,30.508,30.518,29.571,29.701,96122,0
2008-06-18,29.497,29.996,28.753,29.087,85024,0
2008-06-19,29.087,30.015,29.087,29.942,87028,0
2008-06-20,29.757,30.508,29.097,29.635,283033,0
2008-06-23,29.757,30.639,28.251,29.217,103461,0
2008-06-24,29.153,30.342,28.697,29.32,148359,0
2008-06-25,29.339,30.35,29.282,29.645,126041,0
2008-06-26,29.208,29.672,29.19,29.385,333368,0
2008-06-27,29.701,29.701,28.818,28.855,239022,0
2008-06-30,28.808,28.949,27.832,27.832,217489,0
2008-07-01,27.685,28.222,26.831,27.211,201017,0
2008-07-02,27.099,27.145,25.789,26.021,238668,0
2008-07-03,26.188,26.188,25.27,25.492,98192,0
2008-07-07,25.288,25.362,24.053,24.099,316317,0
2008-07-08,23.923,23.986,22.659,23.931,309190,0
2008-07-09,23.588,24.081,22.901,23.066,232795,0
2008-07-10,23.002,23.671,22.679,22.937,178649,0
2008-07-11,22.705,23.317,22.343,23.262,177876,0
2008-07-14,23.457,23.457,22.511,23.132,108048,0
2008-07-15,22.352,23.012,21.694,22.325,246377,0
2008-07-16,22.679,24.228,22.343,23.951,201054,0
2008-07-17,22.184,23.68,22.184,23.066,513441,0
2008-07-18,23.04,23.877,22.817,23.021,284875,0
2008-07-21,23.021,23.393,22.111,22.454,235032,0
2008-07-22,22.297,23.894,22.297,23.783,293230,0
2008-07-23,23.699,24.684,23.531,24.535,229634,0
2008-07-24,24.646,24.758,23.457,23.578,226827,0
2008-07-25,23.661,24.573,23.411,24.099,184581,0
2008-07-28,24.043,24.666,23.226,23.55,233734,0
2008-07-29,23.54,25.427,23.308,24.609,339217,0
2008-07-30,24.712,25.353,24.285,25.13,212969,0
2008-07-31,24.722,25.836,24.722,25.081,266807,0
2008-08-01,25.158,25.902,24.516,25.502,121498,0
2008-08-04,25.445,25.445,24.433,24.824,163141,0
2008-08-05,25,25.789,25,25.715,199268,0
2008-08-06,25.687,26.328,25.091,26.097,135183,0
2008-08-07,25.911,26.467,25.427,26.357,159543,0
2008-08-08,26.328,28.567,25.762,28.52,182876,0
2008-08-11,28.411,30.334,28.271,29.887,131646,0
2008-08-12,29.739,30.416,28.734,30.334,133056,0
2008-08-13,30.193,30.537,29.84,30.044,212946,0
2008-08-14,29.739,31.355,29.739,30.879,220310,0
2008-08-15,31.243,31.495,30.156,31.141,261671,0
2008-08-18,31.168,31.475,30.557,30.797,155346,0
2008-08-19,30.547,31.243,30.314,30.675,175950,0
2008-08-20,30.619,31.475,29.869,31.132,193000,0
2008-08-21,30.453,30.983,29.757,30.296,143528,0
2008-08-22,30.489,31.523,30.489,31.383,315827,0
2008-08-25,31.299,31.299,30.166,30.21,173406,0
2008-08-26,30.156,31.205,30.072,30.779,198006,0
2008-08-27,30.732,31.28,30.704,31.029,194139,0
2008-08-28,31.122,31.466,30.908,31.141,188852,0
2008-08-29,31.066,31.178,30.296,30.518,180043,0
2008-09-02,31.066,31.55,30.742,31.085,272394,0
2008-09-03,30.918,32.841,30.918,32.747,335968,0
2008-09-04,32.524,32.637,30.788,31.205,234408,0
2008-09-05,30.675,30.685,28.122,29.032,489200,0
2008-09-08,30.175,30.898,29.552,30.861,232707,0
2008-09-09,30.947,31.243,29.71,30.015,216236,0
2008-09-10,30.444,32.013,30.035,31.594,236931,0
2008-09-11,31.262,31.932,30.666,31.68,172813,0
2008-09-12,31.364,33.425,31.364,33.259,167259,0
2008-09-15,32.33,33.975,31.894,32.739,153899,0
2008-09-16,30.825,32.971,29.859,32.591,259417,0
2008-09-17,32.089,32.516,29.896,31.383,223944,0
2008-09-18,32.283,34.02,31.446,33.863,359629,0
2008-09-19,34.568,35.664,32.681,34.717,549855,0
2008-09-22,34.652,34.68,33.008,33.119,136960,0
2008-09-23,33.211,34.086,32.349,32.413,95965,0
2008-09-24,32.581,34.086,31.67,32.404,127806,0
2008-09-25,32.71,33.119,31.093,32.662,95180,0
2008-09-26,32.227,32.998,32.07,32.925,147580,0
2008-09-29,32.264,32.952,31.541,31.772,236633,0
2008-09-30,32.003,33.239,31.808,32.431,145650,0
2008-10-01,32.099,32.925,31.456,31.772,176755,0
2008-10-02,31.495,31.976,30.11,30.166,102149,0
2008-10-03,30.576,31.103,28.595,28.687,129454,0
2008-10-06,28.01,28.494,26.477,28.093,223273,0
2008-10-07,27.333,28.753,25.343,25.473,159917,0
2008-10-08,25.149,26.867,24.712,24.834,294525,0
2008-10-09,25.455,25.882,22.045,22.64,293963,0
2008-10-10,21.747,24.238,20.819,23.773,430725,0
2008-10-13,24.684,25.725,22.983,25.574,166370,0
2008-10-14,26.411,26.411,24.024,24.851,236866,0
2008-10-15,24.693,25.622,22.026,22.316,177054,0
2008-10-16,16.397,20.057,16.397,19.221,517001,0
2008-10-17,18.497,20.095,18.497,19.807,426604,0
2008-10-20,19.957,20.29,19.639,20.066,187633,0
2008-10-21,19.778,20.309,19.658,19.9,219209,0
2008-10-22,19.155,19.304,17.298,17.615,248421,0
2008-10-23,17.697,19.036,16.963,18.673,376935,0
2008-10-24,17.009,19.174,17.009,17.939,197425,0
2008-10-27,17.484,19.445,17.178,17.745,261939,0
2008-10-28,18.189,18.73,17.048,18.589,283586,0
2008-10-29,18.775,19.807,18.226,19.119,202091,0
2008-10-30,19.957,20.669,19.582,20.533,200335,0
2008-10-31,20.437,22.483,20.029,21.97,142603,0
2008-11-03,21.944,22.398,21.451,22.26,204304,0
2008-11-04,22.583,22.873,20.587,21.303,174142,0
2008-11-05,20.967,21.394,20.456,20.66,180406,0
2008-11-06,20.505,21.061,19.872,20.123,122178,0
2008-11-07,20.281,20.281,19.119,19.741,114080,0
2008-11-10,20.205,20.205,18.747,19.036,112500,0
2008-11-11,18.83,19.807,18.488,18.989,159557,0
2008-11-12,18.692,19.165,18.088,18.088,215665,0
2008-11-13,18.246,19.174,16.851,19.174,243753,0
2008-11-14,18.83,18.962,17.364,17.549,200611,0
2008-11-17,17.41,17.986,16.723,16.927,121290,0
2008-11-18,17.019,17.539,15.829,16.547,154124,0
2008-11-19,16.343,16.677,14.975,15.059,274450,0
2008-11-20,14.929,15.755,14.141,14.279,234886,0
2008-11-21,14.54,15.265,13.572,14.772,286427,0
2008-11-24,15.059,16.138,14.354,15.848,196188,0
2008-11-25,16.1,17.763,15.885,17.716,232510,0
2008-11-26,17.243,18.775,17.048,18.663,150043,0
2008-11-28,18.625,19.733,18.625,19.538,87911,0
2008-12-01,19.045,19.407,15.794,15.961,234072,0
2008-12-02,16.323,17.364,15.384,17.364,188976,0
2008-12-03,16.899,18.644,16.899,18.303,159946,0
2008-12-04,18.051,19.314,17.885,18.858,252384,0
2008-12-05,18.44,20.772,18.189,20.41,355998,0
2008-12-08,20.857,22.352,19.824,22.121,276083,0
2008-12-09,22.511,23.765,21.757,21.803,282456,0
2008-12-10,22.036,23.206,21.963,22.965,165436,0
2008-12-11,22.573,23.661,20.364,20.577,209238,0
2008-12-12,20.186,21.609,19.778,21.394,209360,0
2008-12-15,21.703,22.092,20.066,20.355,145557,0
2008-12-16,20.669,22.454,20.373,22.288,222039,0
2008-12-17,21.655,24.805,21.655,24.359,180344,0
2008-12-18,24.276,25.019,22.697,22.919,209794,0
2008-12-19,23.625,24.367,22.26,23.505,324976,0
2008-12-22,23.522,24.256,22.203,23.105,146149,0
2008-12-23,23.308,24.109,22.741,23.299,172308,0
2008-12-24,23.383,24.004,23.04,23.522,56695,0
2008-12-26,23.671,23.986,22.836,23.531,35174,0
2008-12-29,23.383,23.383,22.64,23.002,82124,0
2008-12-30,23.337,24.768,22.306,24.646,119759,0
2008-12-31,24.646,25.353,24.414,25,150670,0
2009-01-02,25.028,25.315,24.443,24.498,105568,0
2009-01-05,24.573,24.87,23.941,24.228,169153,0
2009-01-06,24.386,25.139,24.081,24.786,225733,0
2009-01-07,24.386,24.87,23.049,23.327,106535,0
2009-01-08,23.308,24.323,23.197,24.145,112978,0
2009-01-09,24.071,24.136,22.454,22.538,115234,0
2009-01-12,22.565,22.937,21.703,21.822,160204,0
2009-01-13,21.694,22.306,21.694,22.25,101975,0
2009-01-14,21.907,21.953,20.755,21.126,129744,0
2009-01-15,21.117,21.312,20.391,21.014,193554,0
2009-01-16,21.265,21.635,20.624,21.553,135594,0
2009-01-20,21.312,21.694,20,20.086,90951,0
2009-01-21,20.318,21.694,20.16,21.479,161004,0
2009-01-22,20.94,21.461,20.271,20.708,125698,0
2009-01-23,20.205,20.782,20.019,20.587,108486,0
2009-01-26,20.514,21.516,20.514,21.079,72000,0
2009-01-27,21.219,21.366,20.94,21.171,59425,0
2009-01-28,21.47,22.417,21.293,22.129,88916,0
2009-01-29,21.926,21.926,20.309,20.643,97032,0
2009-01-30,20.437,20.54,19.26,19.509,98564,0
2009-02-02,19.304,19.601,18.392,19.528,158465,0
2009-02-03,19.621,19.91,19.091,19.696,65819,0
2009-02-04,19.639,20.447,18.775,19.119,152802,0
2009-02-05,18.794,23.197,18.608,22.221,489634,0
2009-02-06,22.092,23.886,21.887,23.867,327878,0
2009-02-09,23.839,24.637,23.625,24.48,149183,0
2009-02-10,24.247,24.886,23.819,24.014,146418,0
2009-02-11,24.089,24.646,23.578,23.941,182910,0
2009-02-12,23.616,24.573,23.282,24.414,146559,0
2009-02-13,24.507,25.065,24.062,24.386,76237,0
2009-02-17,23.513,23.699,23.049,23.086,133806,0
2009-02-18,23.635,23.653,22.751,23.066,104950,0
2009-02-19,23.411,23.411,22.519,22.659,115817,0
2009-02-20,22.325,22.817,21.822,22.241,107548,0
2009-02-23,22.306,22.612,20.986,21.088,99163,0
2009-02-24,21.394,21.97,21.2,21.775,152570,0
2009-02-25,21.665,21.887,20.437,20.912,129878,0
2009-02-26,21.171,21.404,20.485,20.606,73461,0
2009-02-27,20.205,20.847,20.143,20.243,98270,0
2009-03-02,19.972,19.972,19.148,19.333,181900,0
2009-03-03,19.668,20.114,18.747,18.822,118946,0
2009-03-04,19.138,20.214,19.129,19.687,110094,0
2009-03-05,19.24,19.947,18.868,18.962,139493,0
2009-03-06,19.138,19.436,17.659,18.411,173822,0
2009-03-09,18.198,18.506,17.893,17.977,158544,0
2009-03-10,18.545,19.063,17.669,17.781,217816,0
2009-03-11,17.957,18.535,17.818,18.312,192023,0
2009-03-12,18.274,20.271,18.274,19.972,324737,0
2009-03-13,20.262,21.079,20.076,20.902,134228,0
2009-03-16,21.053,22.165,20.894,20.93,109729,0
2009-03-17,20.976,22.379,20.976,22.297,142790,0
2009-03-18,22.278,23.867,21.703,23.568,181485,0
2009-03-19,23.765,24.062,23.179,23.635,102235,0
2009-03-20,23.894,24.294,22.612,22.63,141601,0
2009-03-23,23.327,25.204,22.565,25.081,211388,0
2009-03-24,24.573,26.367,24.276,25.437,187975,0
2009-03-25,25.566,27.851,25.333,26.197,232075,0
2009-03-26,26.207,27.387,25.92,27.359,158013,0
2009-03-27,26.876,27.201,25.418,25.427,151991,0
2009-03-30,25.223,25.427,23.718,24.609,153422,0
2009-03-31,24.86,25.418,24.313,24.722,116266,0
2009-04-01,24.323,26.394,24.043,26.153,170910,0
2009-04-02,26.784,29.72,26.153,28.436,231822,0
2009-04-03,28.502,28.502,26.931,27.714,92275,0
2009-04-06,27.406,28.065,25.734,26.514,105157,0
2009-04-07,26.058,26.699,26.04,26.384,142035,0
2009-04-08,26.514,27.824,26.514,27.769,114531,0
2009-04-09,28.01,30.576,28.01,30.518,258586,0
2009-04-13,30.146,30.296,28.763,29.533,155481,0
2009-04-14,28.959,29.078,28.15,28.298,219534,0
2009-04-15,28.178,28.976,27.87,28.8,284496,0
2009-04-16,29.004,30.779,27.851,30.379,435768,0
2009-04-17,30.48,31.585,29.887,30.973,251410,0
2009-04-20,30.314,30.314,29.097,29.125,279062,0
2009-04-21,29.087,31.272,28.92,30.927,176625,0
2009-04-22,30.324,31.736,29.952,30.713,229294,0
2009-04-23,30.732,31.233,29.004,29.701,284507,0
2009-04-24,30.101,31.993,29.571,31.689,212029,0
2009-04-27,31.056,31.056,29.468,30.528,328258,0
2009-04-28,30.127,31.798,30.006,31.112,257344,0
2009-04-29,31.299,33.278,30.797,32.293,248298,0
2009-04-30,32.478,33.166,31.093,31.178,287877,0
2009-05-01,31.02,31.02,28.678,29.597,290793,0
2009-05-04,30.044,31.55,29.681,31.532,361924,0
2009-05-05,31.4,31.541,29.971,30.591,276016,0
2009-05-06,30.937,30.937,28.791,29.785,107836,0
2009-05-07,30.258,30.547,29.013,29.264,125321,0
2009-05-08,29.653,30.557,29.013,30.48,100003,0
2009-05-11,29.765,29.765,28.484,28.753,136600,0
2009-05-12,28.687,29.662,27.769,29.217,226114,0
2009-05-13,28.782,28.782,27.749,27.937,230283,0
2009-05-14,28.204,29.533,27.472,28.576,130190,0
2009-05-15,28.474,28.967,27.732,28.214,131011,0
2009-05-18,28.511,29.217,28.204,29.153,125766,0
2009-05-19,28.959,29.378,28.567,28.873,48277,0
2009-05-20,29.199,30.063,28.14,28.307,85485,0
2009-05-21,28.01,28.01,26.561,27.155,114928,0
2009-05-22,27.981,27.981,26.913,26.923,76406,0
2009-05-26,26.653,29.04,26.653,28.873,96114,0
2009-05-27,28.585,29.134,27.627,27.742,77084,0
2009-05-28,27.981,28.455,26.841,27.851,78614,0
2009-05-29,28.027,28.315,27.341,28.298,114630,0
2009-06-01,28.753,30.072,28.678,29.887,99952,0
2009-06-02,29.672,31.103,29.358,30.695,92271,0
2009-06-03,30.576,30.788,29.626,30.21,75541,0
2009-06-04,30.463,30.675,29.681,30.518,123359,0
2009-06-05,30.898,31.383,30.127,30.499,72595,0
2009-06-08,30.193,30.508,29.459,29.653,178491,0
2009-06-09,29.775,30.054,29.282,29.672,166072,0
2009-06-10,29.791,29.801,27.87,28.511,144435,0
2009-06-11,28.502,28.782,27.472,27.479,145828,0
2009-06-12,27.333,27.472,26.579,27.323,127286,0
2009-06-15,27.266,27.769,26.477,27.685,225620,0
2009-06-16,27.749,28.734,27.749,28.445,175668,0
2009-06-17,28.55,30.619,28.027,30.528,200883,0
2009-06-18,30.193,32.264,29.859,31.846,226335,0
2009-06-19,32.245,34.837,31.875,33.128,1807839,0
2009-06-22,32.794,33.797,30.22,30.296,474075,0
2009-06-23,30.591,32.33,29.562,31.187,293207,0
2009-06-24,31.316,32.368,30.566,30.77,229959,0
2009-06-25,30.675,31.79,30.22,31.652,321936,0
2009-06-26,31.364,32.544,31.299,32.431,709395,0
2009-06-29,32.413,32.71,31.345,31.959,145591,0
2009-06-30,32.06,32.33,30.657,30.742,159200,0
2009-07-01,31.075,32.099,30.918,31.523,145249,0
2009-07-02,31.066,31.066,29.849,29.877,172909,0
2009-07-06,29.896,29.996,28.902,29.887,151385,0
2009-07-07,30.025,30.324,29.264,29.31,139601,0
2009-07-08,29.533,30.082,28.093,28.772,135701,0
2009-07-09,29.059,30.36,28.298,29.952,217821,0
2009-07-10,29.859,30.619,29.459,30.166,163901,0
2009-07-13,30.334,30.639,28.882,30.499,305008,0
2009-07-14,30.388,30.965,29.811,30.666,224947,0
2009-07-15,31.205,32.72,30.657,32.199,315541,0
2009-07-16,35.284,38.442,34.522,37.912,1243853,0
2009-07-17,38.014,39.334,37.587,38.796,541888,0
2009-07-20,38.888,41.275,38.246,41.219,540035,0
2009-07-21,41.741,41.963,39.967,40.625,868347,0
2009-07-22,40.048,41.314,40.048,40.447,602024,0
2009-07-23,40.366,42.232,40.217,41.184,692581,0
2009-07-24,40.719,41.574,40.299,40.97,675895,0
2009-07-27,40.784,42.55,40.005,41.091,527753,0
2009-07-28,40.671,41.211,39.772,40.691,586371,0
2009-07-29,40.457,42.028,40.058,41.592,293997,0
2009-07-30,41.779,42.057,40.58,41.415,448147,0
2009-07-31,41.118,42.716,40.848,41.471,486249,0
2009-08-03,41.973,43.014,41.76,42.995,467817,0
2009-08-04,42.67,43.673,41.779,43.199,313174,0
2009-08-05,43.097,43.579,40.978,42.14,354478,0
2009-08-06,42.205,43.049,40.663,41.324,265336,0
2009-08-07,42.13,44.388,41.481,43.608,286701,0
2009-08-10,43.179,43.32,41.77,42.112,167296,0
2009-08-11,41.75,42.782,40.226,40.625,286735,0
2009-08-12,40.756,42.428,40.756,41.722,244419,0
2009-08-13,41.888,41.955,40.644,41.033,212026,0
2009-08-14,40.848,40.848,38.379,39.065,263284,0
2009-08-17,38.219,38.673,37.161,38.033,147422,0
2009-08-18,38.229,39.844,38.089,39.659,260240,0
2009-08-19,38.954,39.8,37.82,39.436,196349,0
2009-08-20,39.222,40.263,38.99,39.948,278897,0
2009-08-21,40.681,41.908,40.299,41.424,201723,0
2009-08-24,41.406,41.851,40.552,41.015,196036,0
2009-08-25,41.118,43.135,40.803,41.888,284889,0
2009-08-26,41.973,43.283,40.625,42.326,237051,0
2009-08-27,42.381,42.754,39.492,40.681,211531,0
2009-08-28,40.848,41.193,38.982,39.659,167578,0
2009-08-31,39.65,39.65,37.568,38.37,215851,0
2009-09-01,38.006,40.134,36.816,36.966,196989,0
2009-09-02,36.966,37.653,36.231,36.576,184875,0
2009-09-03,36.947,37.161,36.017,36.825,140712,0
2009-09-04,36.695,37.235,35.832,36.612,158357,0
2009-09-08,36.864,37.356,35.767,37.327,266352,0
2009-09-09,37.346,38.525,36.704,37.615,189110,0
2009-09-10,37.691,37.942,37.085,37.719,178238,0
2009-09-11,37.886,38.833,37.709,38.061,127346,0
2009-09-14,37.782,38.052,36.539,37.988,194247,0
2009-09-15,37.857,39.139,37.327,38.739,228322,0
2009-09-16,38.702,40.589,37.559,39.91,241443,0
2009-09-17,39.948,40.97,38.788,39.938,232437,0
2009-09-18,40.076,40.561,39.01,39.12,578317,0
2009-09-21,38.982,39.473,37.568,38.434,269384,0
2009-09-22,38.842,39.79,38.507,38.73,159337,0
2009-09-23,38.673,39.158,37.719,37.866,145718,0
2009-09-24,37.922,38.712,36.995,37.245,227575,0
2009-09-25,37.021,38.071,36.668,36.937,126877,0
2009-09-28,37.04,37.903,36.576,37.216,152836,0
2009-09-29,37.365,38.283,36.649,37.671,162008,0
2009-09-30,37.597,38.331,35.897,36.658,186069,0
2009-10-01,36.361,36.995,34.931,34.95,225173,0
2009-10-02,34.578,36.11,34.263,35.377,228844,0
2009-10-05,35.369,36.558,35.321,35.87,107362,0
2009-10-06,36.212,37.83,35.87,36.585,143397,0
2009-10-07,36.408,36.919,35.767,36.186,98924,0
2009-10-08,36.38,39.018,36.38,37.709,271031,0
2009-10-09,37.671,38.37,36.724,37.235,170354,0
2009-10-12,37.216,37.978,36.724,36.816,100820,0
2009-10-13,36.734,38.629,36.539,37.403,205352,0
2009-10-14,37.782,38.897,37.55,38.202,191417,0
2009-10-15,38.155,38.593,37.356,38.202,147241,0
2009-10-16,37.356,37.848,33.538,35.48,1007178,0
2009-10-19,35.758,36.595,35.637,36.269,213146,0
2009-10-20,36.212,37.021,35.525,36.361,206132,0
2009-10-21,36.361,38.174,35.943,36.017,293601,0
2009-10-22,36.065,39.318,35.302,38.239,397328,0
2009-10-23,38.302,39.028,35.86,36.306,276152,0
2009-10-26,36.231,37.123,35.33,35.822,201268,0
2009-10-27,35.851,36.558,35.404,35.562,226250,0
2009-10-28,35.369,35.601,32.905,33.092,337874,0
2009-10-29,33.36,34.54,33.36,33.965,196891,0
2009-10-30,33.843,34.273,32.981,33.147,303342,0
2009-11-02,33.316,34.578,32.672,34.447,409023,0
2009-11-03,34.273,34.726,33.501,34.597,231725,0
2009-11-04,34.866,35.183,33.807,33.927,242491,0
2009-11-05,34.447,35.897,34.412,35.627,206663,0
2009-11-06,35.071,36.399,34.438,35.321,144909,0
2009-11-09,35.721,36.408,35.265,36.092,120004,0
2009-11-10,35.981,36.956,35.209,35.758,122415,0
2009-11-11,36.186,37.085,35.86,36.204,101339,0
2009-11-12,35.618,36.454,34.744,35.005,105703,0
2009-11-13,35.042,35.47,33.91,34.68,156972,0
2009-11-16,35.106,36.844,34.856,36.342,129122,0
2009-11-17,36.334,36.658,35.042,35.981,123597,0
2009-11-18,36.481,36.604,35.832,36.371,63625,0
2009-11-19,35.924,36.558,33.61,33.639,245646,0
2009-11-20,33.388,34.02,33.316,33.529,147281,0
2009-11-23,34.197,35.943,34.197,34.661,147344,0
2009-11-24,34.792,35.369,32.786,32.971,316214,0
2009-11-25,33.239,33.946,32.544,33.128,114112,0
2009-11-27,31.922,33.036,31.727,32.126,107856,0
2009-11-30,32.162,33.538,31.585,33.388,224885,0
2009-12-01,33.797,34.447,33.454,34.058,296586,0
2009-12-02,33.993,35.228,33.993,35.135,219064,0
2009-12-03,35.173,35.664,34.058,34.179,223945,0
2009-12-04,34.512,36.231,34.512,36.074,304470,0
2009-12-07,35.924,36.844,35.712,36.092,192401,0
2009-12-08,35.981,36.567,35.451,35.943,125839,0
2009-12-09,35.87,36.38,35.144,36.046,95903,0
2009-12-10,36.11,36.668,33.993,34.253,179925,0
2009-12-11,34.273,35.106,33.965,34.559,134860,0
2009-12-14,34.69,35.664,34.289,35.552,88180,0
2009-12-15,35.601,35.822,34.615,34.661,115179,0
2009-12-16,34.996,35.274,34.345,34.764,92336,0
2009-12-17,34.559,35.33,33.705,35.2,145403,0
2009-12-18,35.432,35.803,34.801,35.385,393742,0
2009-12-21,35.507,36.196,34.597,35.228,188711,0
2009-12-22,35.209,36.325,34.912,36.056,179016,0
2009-12-23,36.186,36.221,34.707,35.656,151221,0
2009-12-24,35.813,35.842,35.209,35.507,29741,0
2009-12-28,35.552,35.552,34.374,34.931,126186,0
2009-12-29,35.116,35.135,34.698,34.792,39684,0
2009-12-30,34.67,35.794,34.429,34.931,87619,0
2009-12-31,34.866,35.49,34.086,34.197,82323,0
2010-01-04,34.587,34.774,34.253,34.774,105083,0
2010-01-05,34.764,34.95,33.742,34.132,95940,0
2010-01-06,34.188,34.55,33.445,33.715,88930,0
2010-01-07,33.742,35.99,33.742,35.656,224776,0
2010-01-08,35.413,36.928,34.82,35.637,85934,0
2010-01-11,35.748,35.897,34.393,35.081,89949,0
2010-01-12,34.801,34.96,34.151,34.652,70390,0
2010-01-13,34.903,35.581,34.457,34.774,72063,0
2010-01-14,34.698,34.987,34.307,34.412,81692,0
2010-01-15,34.531,34.698,32.822,33.239,179197,0
2010-01-19,33.249,34.289,33.016,34.16,128715,0
2010-01-20,33.853,33.853,31.28,32.145,186332,0
2010-01-21,32.293,32.681,30.788,31.532,207259,0
2010-01-22,31.594,33.101,30.695,31.326,186744,0
2010-01-25,31.718,32.71,30.685,32.469,156224,0
2010-01-26,32.245,32.803,31.151,31.326,91908,0
2010-01-27,31.243,32.145,30.666,31.79,108179,0
2010-01-28,31.95,32.191,30.547,31.427,151758,0
2010-01-29,31.485,32.747,31.345,31.532,147123,0
2010-02-01,31.585,32.915,30.965,31.576,115584,0
2010-02-02,31.523,33.045,31.168,32.691,165120,0
2010-02-03,32.44,32.73,31.642,32.311,99826,0
2010-02-04,31.95,32.135,30.334,30.675,190989,0
2010-02-05,30.657,31.699,29.58,31.029,183122,0
2010-02-08,30.267,31.855,30.092,30.675,102128,0
2010-02-09,31.781,32.747,31.446,31.708,210052,0
2010-02-10,31.727,32.571,30.704,32.293,221032,0
2010-02-11,32.273,33.677,31.736,33.658,204970,0
2010-02-12,33.221,33.993,32.73,33.993,130154,0
2010-02-16,34.142,34.273,33.697,34.273,90416,0
2010-02-17,34.307,34.42,32.003,32.971,141182,0
2010-02-18,32.803,33.036,31.875,32.794,97657,0
2010-02-19,32.794,33.472,32.385,33.195,88780,0
2010-02-22,33.211,33.834,32.887,33.36,59389,0
2010-02-23,33.221,33.881,31.95,32.301,138198,0
2010-02-24,32.478,32.766,31.307,32.368,149618,0
2010-02-25,31.808,32.46,31.075,32.431,191535,0
2010-02-26,32.552,32.981,31.475,32.739,136044,0
2010-03-01,32.952,34.335,32.71,34.316,174143,0
2010-03-02,34.345,34.345,33.147,33.583,147019,0
2010-03-03,33.769,34.597,33.501,33.872,135052,0
2010-03-04,33.965,34.466,33.36,34.02,52600,0
2010-03-05,34.113,34.792,33.751,34.635,136887,0
2010-03-08,34.726,36.361,34.384,36.342,160819,0
2010-03-09,36.092,36.351,35.256,35.758,157460,0
2010-03-10,35.656,37.161,35.656,36.5,217240,0
2010-03-11,36.231,36.306,35.748,36.196,99540,0
2010-03-12,36.24,36.325,34.707,35.48,95482,0
2010-03-15,35.256,36.604,35.256,36.472,227478,0
2010-03-16,36.519,36.724,35.943,36.446,101029,0
2010-03-17,36.428,37.161,36.325,36.621,97006,0
2010-03-18,36.529,36.724,35.516,35.601,99667,0
2010-03-19,35.813,35.86,34.002,34.289,548404,0
2010-03-22,34.095,35.748,33.557,35.674,157775,0
2010-03-23,35.721,36.167,34.374,35.813,133541,0
2010-03-24,35.627,36.5,35.627,35.721,82662,0
2010-03-25,35.842,36.686,34.726,34.744,100196,0
2010-03-26,34.987,35.647,34.281,34.81,78759,0
2010-03-29,34.837,35.274,34.495,34.866,46812,0
2010-03-30,35.47,36.454,35.33,35.776,156372,0
2010-03-31,35.525,36.231,35.163,35.786,134655,0
2010-04-01,36.138,36.976,35.794,36.761,197796,0
2010-04-05,36.899,37.587,36.269,37.309,105754,0
2010-04-06,37.152,37.792,36.074,36.177,158898,0
2010-04-07,36.017,36.89,34.884,35.395,193007,0
2010-04-08,35.312,37.095,34.969,36.854,186316,0
2010-04-09,36.835,38.071,36.315,37.942,131493,0
2010-04-12,37.773,39.24,37.356,39.213,198187,0
2010-04-13,39.298,39.409,38.62,39.361,136103,0
2010-04-14,39.427,41.49,39.38,40.775,318002,0
2010-04-15,39.891,40.273,36.481,36.881,723250,0
2010-04-16,37.095,37.81,35.879,36.995,348301,0
2010-04-19,36.899,37.384,36.231,37.188,207262,0
2010-04-20,38.544,39.558,37.467,38.554,271797,0
2010-04-21,38.647,39.492,38.194,39.269,184193,0
2010-04-22,39.018,41.509,38.564,41.324,250852,0
2010-04-23,41.201,43.32,41.201,41.881,337549,0
2010-04-26,42.074,42.92,40.124,40.217,220532,0
2010-04-27,39.996,40.318,37.374,37.662,243240,0
2010-04-28,38.023,39.715,37.709,38.935,146719,0
2010-04-29,39.39,40.97,38.87,40.952,211945,0
2010-04-30,41.082,41.805,38.972,39.065,242045,0
2010-05-03,39.139,39.977,38.712,39.9,109925,0
2010-05-04,39.26,39.298,37.857,38.516,316601,0
2010-05-05,38.322,38.489,36.621,36.909,238724,0
2010-05-06,36.714,37.765,34.837,36.196,368368,0
2010-05-07,36.138,38.322,34.837,35.34,503151,0
2010-05-10,36.204,37.587,36.204,37.403,188961,0
2010-05-11,36.695,37.42,36.092,36.472,352414,0
2010-05-12,36.704,39.344,36.306,39.139,233916,0
2010-05-13,38.796,39.269,37.587,38.108,205154,0
2010-05-14,37.997,37.997,36.25,37.448,153657,0
2010-05-17,37.625,37.932,35.943,37.365,243274,0
2010-05-18,37.932,38.683,36.231,36.558,154864,0
2010-05-19,36.306,37.625,35.302,35.794,184323,0
2010-05-20,35.274,35.497,32.766,33.334,289502,0
2010-05-21,32.739,33.993,32.06,33.454,234197,0
2010-05-24,33.316,33.91,32.544,32.627,136093,0
2010-05-25,32.283,32.896,31.151,32.591,184053,0
2010-05-26,32.813,35.664,32.349,34.912,421471,0
2010-05-27,35.721,36.065,34.55,35.943,137581,0
2010-05-28,35.702,36.074,34.316,34.42,211377,0
2010-06-01,33.937,34.717,33.396,33.406,267738,0
2010-06-02,33.491,34.16,33.259,33.863,235396,0
2010-06-03,34.206,34.764,33.297,34.215,98958,0
2010-06-04,33.101,33.472,32.031,32.293,278687,0
2010-06-07,32.404,32.404,30.119,30.258,320692,0
2010-06-08,30.342,30.797,29.749,30.063,388830,0
2010-06-09,30.528,31.272,30.193,30.499,325106,0
2010-06-10,31.16,31.316,30.146,31.243,228699,0
2010-06-11,30.879,31.585,29.952,31.55,302748,0
2010-06-14,31.718,32.33,31.112,31.262,120213,0
2010-06-15,31.456,32.273,30.852,32.145,129561,0
2010-06-16,31.846,31.985,30.463,30.742,219009,0
2010-06-17,30.779,31.299,28.595,29.04,426836,0
2010-06-18,29.264,30.035,28.204,29.115,2118981,0
2010-06-21,29.552,31.103,29.478,29.72,424340,0
2010-06-22,29.775,30.629,29.069,29.106,274503,0
2010-06-23,29.134,29.849,28.585,29.301,117245,0
2010-06-24,28.949,29.785,28.651,28.902,188655,0
2010-06-25,28.994,29.915,28.687,29.635,274702,0
2010-06-28,29.533,30.175,28.949,29.571,196383,0
2010-06-29,29.022,29.478,28.271,28.502,193123,0
2010-06-30,28.419,29.168,28.091,28.157,186949,0
2010-07-01,28.168,28.511,27.732,28.159,219966,0
2010-07-02,28.411,28.55,27.732,28.222,164242,0
2010-07-06,28.623,29.049,27.174,27.462,169800,0
2010-07-07,27.575,28.791,27.415,28.715,134804,0
2010-07-08,28.949,29.439,28.687,29.134,189600,0
2010-07-09,29.059,29.811,28.873,29.765,86675,0
2010-07-12,29.635,29.996,28.641,28.772,145543,0
2010-07-13,29.115,30.704,28.892,30.61,217364,0
2010-07-14,30.36,30.499,29.635,30.305,169921,0
2010-07-15,28.753,29.571,27.777,29.125,587203,0
2010-07-16,28.892,28.967,28.279,28.418,444099,0
2010-07-19,28.613,28.613,27.071,27.609,353267,0
2010-07-20,27.145,27.814,26.561,27.742,342807,0
2010-07-21,28,28.194,27.136,27.536,225301,0
2010-07-22,27.786,29.329,27.786,28.93,280600,0
2010-07-23,28.846,29.71,28.411,29.468,271508,0
2010-07-26,29.401,30.072,29.022,30.015,285114,0
2010-07-27,30.228,30.742,29.996,30.36,171851,0
2010-07-28,30.36,30.424,28.902,29.125,117149,0
2010-07-29,29.358,29.785,28.204,29.069,129605,0
2010-07-30,28.697,29.488,28.391,28.772,84614,0
2010-08-02,29.226,30.156,28.949,29.933,119682,0
2010-08-03,29.749,30.015,29.208,29.43,92360,0
2010-08-04,29.58,30.21,29.497,29.701,108709,0
2010-08-05,29.497,29.71,28.967,29.069,73226,0
2010-08-06,28.791,29.125,28.046,28.725,84790,0
2010-08-09,29.069,29.43,28.633,29.378,69313,0
2010-08-10,28.949,29.087,27.964,28.204,63793,0
2010-08-11,27.694,27.937,26.792,26.97,133480,0
2010-08-12,26.394,27.295,26.394,27.099,125156,0
2010-08-13,26.923,27.556,26.812,26.849,107023,0
2010-08-16,26.608,27.777,26.608,27.359,103520,0
2010-08-17,27.786,28.411,27.508,27.723,126590,0
2010-08-18,27.759,28.232,27.35,27.759,94984,0
2010-08-19,27.627,27.742,26.188,26.867,162409,0
2010-08-20,26.671,26.923,26.272,26.737,76426,0
2010-08-23,26.849,26.941,25.149,25.167,108672,0
2010-08-24,24.944,25.631,24.433,25.288,102778,0
2010-08-25,25.12,25.602,24.545,25.464,91120,0
2010-08-26,25.574,25.939,25.12,25.176,40507,0
2010-08-27,25.483,26.245,24.87,26.18,67998,0
2010-08-30,26.021,26.021,24.637,24.656,83960,0
2010-08-31,24.566,25.078,23.928,24.079,117988,0
2010-09-01,24.433,25.158,24.294,25,116879,0
2010-09-02,25.073,25.817,24.675,25.742,96754,0
2010-09-03,26.226,26.357,25.511,26.31,70323,0
2010-09-07,26.153,26.439,25.223,25.353,95858,0
2010-09-08,25.455,26.143,25.427,25.798,71199,0
2010-09-09,26.143,26.29,25.27,25.558,78570,0
2010-09-10,25.612,26.226,25.464,25.807,37006,0
2010-09-13,26.143,26.894,25.992,26.765,64307,0
2010-09-14,26.579,26.802,26.3,26.457,76409,0
2010-09-15,26.319,26.894,26.262,26.486,49598,0
2010-09-16,26.411,26.486,24.944,25.519,82251,0
2010-09-17,25.863,26.153,25.038,25.539,97620,0
2010-09-20,25.612,26.737,25.028,26.689,96139,0
2010-09-21,26.757,27.609,26.457,26.941,225340,0
2010-09-22,26.831,26.988,26.457,26.608,141694,0
2010-09-23,26.402,26.477,25.854,25.965,155274,0
2010-09-24,26.245,27.071,25.771,27.016,147827,0
2010-09-27,27.026,27.026,26.31,26.661,96764,0
2010-09-28,26.671,26.931,25.863,26.867,103095,0
2010-09-29,26.689,27.424,26.532,27.165,92680,0
2010-09-30,27.313,27.742,26.357,27.174,164904,0
2010-10-01,27.489,27.749,27.276,27.406,80904,0
2010-10-04,27.406,27.769,27.126,27.237,101268,0
2010-10-05,27.527,28.474,27.359,28.168,101629,0
2010-10-06,28.159,28.261,27.742,28.14,61385,0
2010-10-07,28.436,28.511,27.666,27.908,73996,0
2010-10-08,27.832,28.325,27.832,28.112,177916,0
2010-10-11,28.037,28.892,28.037,28.678,73728,0
2010-10-12,28.651,29.653,28.52,29.32,232475,0
2010-10-13,29.43,29.71,29.264,29.32,287967,0
2010-10-14,26.021,28.678,26.012,27.955,450019,0
2010-10-15,28.232,28.279,27.777,27.832,283851,0
2010-10-18,27.861,28.391,27.806,28.289,177748,0
2010-10-19,28.103,28.576,27.806,28.083,284381,0
2010-10-20,28.093,28.474,27.786,27.861,278745,0
2010-10-21,28.01,28.354,27.323,28.046,234950,0
2010-10-22,28.093,28.334,27.742,27.908,64560,0
2010-10-25,28.083,28.641,27.927,28.103,86941,0
2010-10-26,27.981,28.418,27.675,28.344,199120,0
2010-10-27,28.159,28.502,27.323,28.168,209755,0
2010-10-28,28.289,28.54,27.841,28.271,116678,0
2010-10-29,28.203,28.568,27.979,27.998,98156,0
2010-11-01,28.122,28.585,27.814,28.093,174425,0
2010-11-02,28.558,29.134,28.344,29.125,80486,0
2010-11-03,29.078,29.106,28.52,28.892,80753,0
2010-11-04,29.254,29.961,29.087,29.942,100464,0
2010-11-05,30.025,30.834,29.979,30.77,104979,0
2010-11-08,30.788,31.002,30.518,30.657,108806,0
2010-11-09,30.434,30.647,30.228,30.489,185727,0
2010-11-10,30.591,31.038,30.379,31.038,82604,0
2010-11-11,30.779,31.029,30.537,30.815,64311,0
2010-11-12,30.657,30.852,30.566,30.657,137741,0
2010-11-15,30.713,30.983,30.286,30.286,57539,0
2010-11-16,30.193,30.193,29.401,29.791,81134,0
2010-11-17,29.785,30.193,29.597,29.775,55970,0
2010-11-18,30.305,30.937,30.193,30.369,48053,0
2010-11-19,30.406,30.591,30.054,30.508,60366,0
2010-11-22,30.434,30.657,29.765,30.388,58781,0
2010-11-23,30.063,30.193,29.589,30.092,81544,0
2010-11-24,30.48,31.214,29.933,31.205,78268,0
2010-11-26,30.879,31.168,30.657,30.723,22801,0
2010-11-29,30.444,30.508,30.025,30.416,80990,0
2010-11-30,30.065,30.878,29.926,30.364,84609,0
2010-12-01,31.093,31.976,31.093,31.875,98399,0
2010-12-02,31.875,32.971,31.762,32.86,125278,0
2010-12-03,32.646,33.045,32.385,32.915,102369,0
2010-12-06,32.981,33.35,32.516,33.202,82681,0
2010-12-07,33.742,33.788,33.307,33.658,92628,0
2010-12-08,33.815,33.91,32.822,33.435,210954,0
2010-12-09,33.76,33.853,33.288,33.705,69052,0
2010-12-10,33.815,34.253,33.445,34.039,66137,0
2010-12-13,34.289,34.69,33.872,34.253,70210,0
2010-12-14,34.263,34.438,33.853,34.197,55906,0
2010-12-15,34.307,35.209,34.095,34.504,83923,0
2010-12-16,34.438,34.829,33.807,34.447,97191,0
2010-12-17,34.735,35.099,33.815,35.09,72193,0
2010-12-20,35.284,35.803,34.903,35.116,110222,0
2010-12-21,35.35,35.702,35.071,35.571,38418,0
2010-12-22,35.702,36.24,35.525,35.897,55794,0
2010-12-23,35.999,36.037,34.921,35.265,51126,0
2010-12-27,34.912,36.325,34.912,36.065,38579,0
2010-12-28,36.186,36.408,35.731,35.87,52490,0
2010-12-29,36.062,36.585,35.734,36.379,81040,0
2010-12-30,36.472,36.472,35.902,36.229,52394,0
2010-12-31,36.015,36.421,36.015,36.137,85369,0
2011-01-03,36.177,36.995,35.535,36.269,131574,0
2011-01-04,36.428,36.481,35.042,36.436,291354,0
2011-01-05,36.418,36.463,35.879,36.39,95952,0
2011-01-06,36.278,36.676,36.056,36.428,108303,0
2011-01-07,36.399,36.649,35.209,36.147,93890,0
2011-01-10,36.027,36.724,35.552,36.296,91906,0
2011-01-11,36.481,36.825,35.851,36.231,69459,0
2011-01-12,36.658,36.937,36.119,36.454,68564,0
2011-01-13,36.509,36.695,36.074,36.26,55214,0
2011-01-14,36.231,37.012,35.972,36.89,70306,0
2011-01-18,36.704,36.995,36.167,36.864,70408,0
2011-01-19,36.89,36.995,35.005,35.126,77830,0
2011-01-20,34.82,35.432,34.504,34.531,87656,0
2011-01-21,34.374,34.894,34.263,34.42,50874,0
2011-01-24,34.475,35.369,34.466,35.173,60637,0
2011-01-25,34.875,35.49,34.707,35.312,99091,0
2011-01-26,35.404,36.743,35.359,36.38,73211,0
2011-01-27,36.399,36.529,35.683,35.933,47033,0
2011-01-28,35.907,35.907,34.011,34.374,89700,0
2011-01-31,34.592,34.902,34.025,34.092,82650,0
2011-02-01,34.263,35.692,34.039,35.497,68616,0
2011-02-02,35.34,35.507,34.801,35.071,35344,0
2011-02-03,35.126,35.126,33.815,34.113,81421,0
2011-02-04,33.965,34.384,33.677,34.142,36327,0
2011-02-07,34.253,34.837,34.113,34.735,33901,0
2011-02-08,34.652,35.535,34.652,35.35,44933,0
2011-02-09,35.163,36.074,34.698,36.027,104774,0
2011-02-10,35.302,35.99,34.384,34.94,228176,0
2011-02-11,34.717,34.735,33.425,33.705,165217,0
2011-02-14,33.557,33.668,33.176,33.195,59406,0
2011-02-15,33.064,33.733,32.747,32.85,84157,0
2011-02-16,33.202,33.406,32.599,32.877,63919,0
2011-02-18,32.701,32.877,32.368,32.637,51285,0
2011-02-22,32.264,32.562,31.233,31.4,63446,0
2011-02-23,31.243,31.456,30.228,30.396,123543,0
2011-02-24,30.537,30.742,29.979,30.537,105408,0
2011-02-25,30.576,31.495,30.463,31.485,51166,0
2011-02-28,31.823,31.928,31.3,31.684,62827,0
2011-03-01,31.585,32.311,31.373,32.126,324380,0
2011-03-02,32.126,32.691,31.41,32.099,182960,0
2011-03-03,32.385,34.597,32.378,33.677,136021,0
2011-03-04,33.601,33.724,32.925,33.511,88635,0
2011-03-07,33.965,33.965,32.942,33.297,82347,0
2011-03-08,33.379,35.144,33.316,34.512,72895,0
2011-03-09,34.374,35.005,34.095,34.644,53210,0
2011-03-10,34.058,34.206,33.221,33.472,93689,0
2011-03-11,33.316,33.705,32.961,33.307,47747,0
2011-03-14,32.981,34.113,32.981,33.788,71968,0
2011-03-15,32.822,34.197,32.822,33.891,89940,0
2011-03-16,33.927,34.466,33.511,33.965,114529,0
2011-03-17,34.583,34.892,34.257,34.733,97809,0
2011-03-18,35.071,35.562,33.955,33.955,793256,0
2011-03-21,34.244,34.903,34.039,34.475,100158,0
2011-03-22,34.597,34.625,33.872,34.048,63406,0
2011-03-23,33.881,33.937,32.905,33.697,65947,0
2011-03-24,33.946,34.224,33.166,33.919,78933,0
2011-03-25,34.104,34.512,33.919,33.937,47528,0
2011-03-28,34.142,34.345,33.619,33.807,45594,0
2011-03-29,34.058,34.326,33.815,34.132,53534,0
2011-03-30,34.244,34.374,34.039,34.179,63517,0
2011-03-31,34.149,34.223,33.94,34.044,54862,0
2011-04-01,33.946,34.355,33.834,33.975,77879,0
2011-04-04,34.188,34.263,33.779,33.955,46928,0
2011-04-05,33.843,34.224,33.834,34.039,45645,0
2011-04-06,34.113,34.188,33.733,34.048,49861,0
2011-04-07,34.142,34.866,34.066,34.429,85426,0
2011-04-08,34.754,34.754,33.23,33.36,44027,0
2011-04-11,33.325,33.425,32.896,33.166,52114,0
2011-04-12,32.889,33.303,32.123,32.123,59990,0
2011-04-13,32.255,32.264,30.852,31.223,94398,0
2011-04-14,28.494,29.04,27.87,28.651,429084,0
2011-04-15,28.743,29.524,28.604,29.478,207961,0
2011-04-18,28.985,30.258,28.687,30.201,172389,0
2011-04-19,30.277,30.36,29.971,30.342,161547,0
2011-04-20,30.889,31.011,30.76,30.955,118687,0
2011-04-21,31.112,31.243,30.77,30.898,93242,0
2011-04-25,31.168,31.168,30.508,30.723,78875,0
2011-04-26,30.937,31.056,30.601,30.647,64970,0
2011-04-27,30.647,31.151,30.528,30.879,156775,0
2011-04-28,30.947,31.41,30.675,30.815,100410,0
2011-04-29,30.905,31,29.988,29.998,95917,0
2011-05-02,30.35,30.619,30.228,30.238,117830,0
2011-05-03,30.187,30.3,29.831,30.047,77146,0
2011-05-04,29.785,30.146,29.562,29.617,68415,0
2011-05-05,29.365,29.831,29.15,29.457,105083,0
2011-05-06,29.953,29.953,29.054,29.14,53672,0
2011-05-09,29.059,29.411,28.911,29.358,48864,0
2011-05-10,29.488,30.025,29.226,29.645,60064,0
2011-05-11,29.447,29.644,29.082,29.196,52099,0
2011-05-12,29.339,29.378,28.734,29.217,101681,0
2011-05-13,29.653,29.897,28.353,28.363,56954,0
2011-05-16,28.194,28.66,28.168,28.344,64735,0
2011-05-17,28.494,28.494,27.66,27.718,111504,0
2011-05-18,27.782,27.952,27.745,27.866,79080,0
2011-05-19,27.924,28.11,27.436,27.866,81097,0
2011-05-20,27.699,27.699,26.893,26.95,106319,0
2011-05-23,26.473,26.473,26.033,26.276,67632,0
2011-05-24,26.483,27.222,26.257,26.706,153296,0
2011-05-25,26.668,27.117,26.668,26.94,61019,0
2011-05-26,26.755,27.127,26.445,27.026,73151,0
2011-05-27,27.062,27.222,26.82,27.006,49600,0
2011-05-31,27.127,27.399,27.026,27.344,110619,0
2011-06-01,27.127,27.127,26.183,26.22,128084,0
2011-06-02,26.22,26.726,25.734,25.79,71666,0
2011-06-03,25.34,25.651,25.22,25.238,98809,0
2011-06-06,25.293,25.408,24.715,24.761,69088,0
2011-06-07,24.789,25.024,24.323,24.575,136621,0
2011-06-08,24.424,24.939,24.424,24.789,129007,0
2011-06-09,24.818,24.827,24.546,24.583,157556,0
2011-06-10,24.404,24.603,24.323,24.556,116174,0
2011-06-13,24.668,25.331,24.658,25.293,138749,0
2011-06-14,25.528,25.772,25.135,25.293,120877,0
2011-06-15,25.005,25.538,24.78,25.052,122180,0
2011-06-16,25.106,25.697,25.033,25.602,80328,0
2011-06-17,25.762,26.416,25.36,25.482,410631,0
2011-06-20,25.472,25.967,25.042,25.78,64245,0
2011-06-21,25.951,26.192,25.734,26.014,47038,0
2011-06-22,25.913,26.333,25.268,25.285,98094,0
2011-06-23,25.07,25.07,24.715,24.929,125432,0
2011-06-24,24.959,25.602,24.509,24.658,128606,0
2011-06-27,24.163,24.333,21.645,22.264,450289,0
2011-06-28,22.423,22.628,22.029,22.535,100614,0
2011-06-29,22.686,22.686,22.143,22.225,112355,0
2011-06-30,22.241,22.467,22.09,22.41,109280,0
2011-07-01,22.413,23.067,22.216,22.759,152133,0
2011-07-05,22.825,23.041,22.329,22.862,99744,0
2011-07-06,22.74,23.022,22.403,22.59,62369,0
2011-07-07,22.721,23.368,22.609,23.087,129480,0
2011-07-08,22.489,23.012,22.395,22.807,136663,0
2011-07-11,22.759,22.759,22.019,22.489,78364,0
2011-07-12,22.432,22.731,22.197,22.58,83031,0
2011-07-13,22.58,23.077,22.245,22.516,131155,0
2011-07-14,22.695,27.81,22.695,27.248,1088055,0
2011-07-15,27.248,28.27,26.706,26.978,581504,0
2011-07-18,27.062,28.849,26.567,28.728,247010,0
2011-07-19,29.074,29.888,28.382,29.588,324490,0
2011-07-20,29.196,29.514,28.672,29.384,128805,0
2011-07-21,29.204,29.757,29.12,29.691,109653,0
2011-07-22,29.588,29.72,29.232,29.391,125730,0
2011-07-25,29.178,29.662,28.98,29.298,146490,0
2011-07-26,29.222,29.384,28.615,28.69,68938,0
2011-07-27,28.427,28.971,27.278,27.306,127229,0
2011-07-28,27.446,28.073,27.287,27.361,122748,0
2011-07-29,26.965,27.831,26.897,27.569,88909,0
2011-08-01,27.755,28.025,26.755,27.1,103565,0
2011-08-02,26.94,27.08,25.565,25.583,115336,0
2011-08-03,25.557,25.679,24.639,25.238,136517,0
2011-08-04,24.864,25.285,24.611,24.639,207746,0
2011-08-05,24.771,26.372,24.386,25.192,229091,0
2011-08-08,25.884,25.884,23.18,23.198,339052,0
2011-08-09,22.825,24.827,22.479,24.658,347563,0
2011-08-10,23.509,25.061,23.349,23.48,183550,0
2011-08-11,23.602,25.145,23.237,24.827,274040,0
2011-08-12,24.976,25.453,24.809,25.164,113050,0
2011-08-15,25.173,26.407,25.154,26.295,76210,0
2011-08-16,25.913,26.305,25.116,25.293,117674,0
2011-08-17,25.435,26.156,24.818,25.164,67179,0
2011-08-18,24.323,24.453,23.33,23.602,162310,0
2011-08-19,23.18,24.323,22.843,23.825,135750,0
2011-08-22,24.499,24.761,23.948,24.266,99648,0
2011-08-23,24.294,25.716,24.051,25.706,158663,0
2011-08-24,25.538,26.81,25.34,26.453,83469,0
2011-08-25,26.893,27.203,26.201,26.473,108158,0
2011-08-26,25.697,26.857,25.557,26.82,84858,0
2011-08-29,27.166,29.064,27.166,29.044,123739,0
2011-08-30,28.914,29.447,27.943,29.007,90517,0
2011-08-31,28.831,29.414,28.162,28.585,111019,0
2011-09-01,29.044,29.044,26.033,26.453,280346,0
2011-09-02,26.445,26.454,24.692,24.768,152319,0
2011-09-06,23.984,25.275,23.62,25.173,255658,0
2011-09-07,25.593,26.687,25.321,26.668,99668,0
2011-09-08,26.22,27.297,25.612,25.818,128937,0
2011-09-09,25.453,25.679,24.238,24.62,128076,0
2011-09-12,24.246,25.331,23.966,25.285,114410,0
2011-09-13,25.087,26.07,24.827,25.408,115678,0
2011-09-14,25.743,26.548,24.705,26.118,111187,0
2011-09-15,26.453,26.567,25.743,26.389,80384,0
2011-09-16,26.538,26.893,25.408,25.463,237605,0
2011-09-19,25.078,25.192,24.359,24.752,140110,0
2011-09-20,24.874,24.874,23.751,23.884,116521,0
2011-09-21,24.134,24.134,22.797,22.852,107388,0
2011-09-22,22.255,23.359,21.713,21.955,338102,0
2011-09-23,21.955,22.973,21.533,22.759,132121,0
2011-09-26,22.862,22.992,22.124,22.909,105582,0
2011-09-27,23.47,24.864,22.992,23.92,105453,0
2011-09-28,23.984,24.649,22.909,22.973,72753,0
2011-09-29,24.012,24.238,23.022,23.855,69895,0
2011-09-30,23.531,23.795,22.439,22.496,107312,0
2011-10-03,22.133,22.965,21.626,21.636,188920,0
2011-10-04,21.525,23.92,21.432,23.891,185881,0
2011-10-05,23.864,24.489,22.973,23.377,229242,0
2011-10-06,23.368,23.742,22.927,23.695,172071,0
2011-10-07,23.656,24.125,22.264,22.564,136908,0
2011-10-10,22.638,23.685,22.638,23.648,101873,0
2011-10-11,23.022,23.761,22.919,23.61,195193,0
2011-10-12,23.742,24.566,23.386,24.266,117672,0
2011-10-13,22.759,24.097,21.6,23.396,205003,0
2011-10-14,23.714,23.835,22.947,23.544,124539,0
2011-10-17,23.432,23.432,22.677,22.768,139236,0
2011-10-18,22.835,24.134,22.835,23.938,228575,0
2011-10-19,23.91,24.256,23.301,23.535,94961,0
2011-10-20,23.499,24.163,22.787,24.088,161335,0
2011-10-21,24.368,25.173,23.993,24.91,109346,0
2011-10-24,25.052,26.538,24.761,26.314,92967,0
2011-10-25,26.381,26.493,24.957,25.125,78804,0
2011-10-26,26.033,26.21,24.715,25.687,82113,0
2011-10-27,26.668,27.399,25.248,27.212,972176,0
2011-10-28,26.763,27.829,26.745,27.071,87485,0
2011-10-31,26.945,27.511,25.899,26.256,68037,0
2011-11-01,25.201,25.201,23.476,24.182,154752,0
2011-11-02,24.658,24.995,23.742,24.517,117533,0
2011-11-03,23.956,25.7,23.824,25.625,78302,0
2011-11-04,25.682,26.021,24.888,25.663,95529,0
2011-11-07,25.565,25.995,24.566,25.321,44884,0
2011-11-08,25.182,26.07,24.723,25.985,46067,0
2011-11-09,25.211,25.362,24.24,24.278,72664,0
2011-11-10,24.73,24.994,24.192,24.768,58654,0
2011-11-11,25.106,25.795,24.908,25.72,57052,0
2011-11-14,25.961,26.024,24.854,25.182,78908,0
2011-11-15,24.959,26.174,24.593,25.995,53856,0
2011-11-16,25.612,26.538,25.248,25.285,45447,0
2011-11-17,25.302,25.312,24.218,24.404,79776,0
2011-11-18,24.399,24.616,24.089,24.542,44026,0
2011-11-21,24.108,24.634,23.948,24.598,88846,0
2011-11-22,24.522,24.683,23.948,23.984,41118,0
2011-11-23,23.759,23.814,23.174,23.287,71306,0
2011-11-25,24.089,24.089,22.739,22.739,35683,0
2011-11-28,23.531,24.099,23.202,23.966,90720,0
2011-11-29,23.9,24.248,23.721,24.146,43593,0
2011-11-30,25.23,26.358,24.745,26.272,173672,0
2011-12-01,25.964,26.464,25.767,25.957,71569,0
2011-12-02,26.372,26.767,25.842,26.539,41340,0
2011-12-05,27.067,27.53,26.304,27.049,75255,0
2011-12-06,26.758,27.793,26.68,27.587,60060,0
2011-12-07,27.464,28.285,26.926,28.217,47715,0
2011-12-08,27.002,27.143,25.116,25.597,248888,0
2011-12-09,25.663,27.067,25.427,26.87,100356,0
2011-12-12,26.445,27.793,25.842,27.511,121777,0
2011-12-13,27.642,28.285,26.597,26.993,137181,0
2011-12-14,26.661,27.116,25.813,25.88,146912,0
2011-12-15,26.617,27.416,26.333,27.012,120740,0
2011-12-16,27.256,27.775,25.823,25.919,376081,0
2011-12-19,26.163,26.758,25.615,25.86,199094,0
2011-12-20,26.549,28.756,26.549,28.256,188181,0
2011-12-21,28.303,29.254,27.671,29.143,106988,0
2011-12-22,29.152,29.935,28.275,29.603,120337,0
2011-12-23,29.585,29.585,28.793,28.916,77438,0
2011-12-27,28.473,29.755,28.331,29.123,104524,0
2011-12-28,29.152,29.283,28.086,28.246,114244,0
2011-12-29,28.443,29.774,28.36,29.659,133602,0
2011-12-30,29.433,29.869,29.076,29.105,117551,0
2012-01-03,29.199,30.443,29.199,29.943,125485,0
2012-01-04,30.028,30.171,29.207,29.577,132058,0
2012-01-05,29.245,30.171,28.549,29.888,179354,0
2012-01-06,29.577,29.718,27.955,28.766,317261,0
2012-01-09,28.623,29.37,28.623,29.264,253791,0
2012-01-10,29.698,30.641,29.528,30.548,236152,0
2012-01-11,30.216,31.491,30.216,31.319,151616,0
2012-01-12,31.283,31.583,30.745,31.547,107282,0
2012-01-13,31.225,31.225,30.095,30.981,66698,0
2012-01-17,30.593,31.573,30.585,30.934,89070,0
2012-01-18,30.802,32.141,30.802,32.075,60191,0
2012-01-19,32.263,32.339,31.169,32.104,60626,0
2012-01-20,31.988,32.055,30.736,31.132,107981,0
2012-01-23,31.583,31.707,30.558,30.962,61083,0
2012-01-24,31.188,31.188,29.935,30.105,169276,0
2012-01-25,30.123,30.612,29.482,30.558,124852,0
2012-01-26,30.688,31.056,29.791,30.123,74820,0
2012-01-27,30.829,30.829,29.8,30.443,58864,0
2012-01-30,29.651,30.303,29.047,29.577,136515,0
2012-01-31,29.659,30.206,28.52,29.953,411422,0
2012-02-01,30.151,31.339,29.988,31.084,111831,0
2012-02-02,30.981,32.075,30.962,31.915,112067,0
2012-02-03,32.377,33.47,32.32,32.96,123814,0
2012-02-06,32.676,32.866,31.142,32.075,153389,0
2012-02-07,31.915,32.451,31.745,31.762,55432,0
2012-02-08,31.847,32.169,31.132,31.799,78306,0
2012-02-09,31.611,31.988,30.678,31.556,67957,0
2012-02-10,31.142,31.31,30.331,30.453,109632,0
2012-02-13,30.924,31.215,30.678,31.151,75524,0
2012-02-14,30.962,31.179,30.114,30.934,77146,0
2012-02-15,31.056,31.424,29.791,30.641,91010,0
2012-02-16,32.923,35.449,32.885,34.742,340603,0
2012-02-17,34.846,35.187,33.564,33.581,134759,0
2012-02-21,33.826,34.035,32.205,32.358,65226,0
2012-02-22,32.113,32.479,31.215,31.31,106152,0
2012-02-23,31.31,32.094,30.783,32.026,90924,0
2012-02-24,32.084,32.32,30.603,30.736,85812,0
2012-02-27,30.745,31.481,30.171,31.188,110538,0
2012-02-28,31.611,31.611,30.322,30.792,80015,0
2012-02-29,30.926,31.313,30.252,30.301,99370,0
2012-03-01,30.188,31.027,29.982,30.008,133119,0
2012-03-02,29.747,29.963,28.736,28.756,108363,0
2012-03-05,28.672,29.085,28.246,28.727,73691,0
2012-03-06,28.227,28.746,27.71,27.831,100721,0
2012-03-07,28.236,28.746,27.793,28.642,37396,0
2012-03-08,28.907,30.765,28.858,30.358,131081,0
2012-03-09,30.322,30.792,30.076,30.463,136767,0
2012-03-12,30.518,31.215,30.358,30.99,70398,0
2012-03-13,31.215,32.368,31.074,32.3,120344,0
2012-03-14,32.32,32.657,32.113,32.196,85782,0
2012-03-15,32.281,33.188,31.292,33.178,130710,0
2012-03-16,33.188,33.262,32.291,32.441,293456,0
2012-03-19,32.348,33.581,32.271,32.951,87319,0
2012-03-20,32.526,33.074,32.3,32.696,70050,0
2012-03-21,33.084,33.393,32.666,33.007,121298,0
2012-03-22,32.516,32.894,31.745,32.489,94913,0
2012-03-23,32.263,32.263,30.885,31.979,90443,0
2012-03-26,32.423,33.016,32.045,32.96,52517,0
2012-03-27,32.903,33.648,32.423,32.441,68051,0
2012-03-28,32.565,33.12,32.178,32.951,106019,0
2012-03-29,32.565,33.282,32.035,33.178,50762,0
2012-03-30,33.479,33.771,32.508,32.508,94199,0
2012-04-02,32.339,32.686,31.772,32.666,101997,0
2012-04-03,32.508,32.603,31.772,31.997,95418,0
2012-04-04,31.481,31.754,30.914,31.538,70829,0
2012-04-05,31.339,32.035,31.245,31.519,45860,0
2012-04-09,30.905,31.179,30.358,30.668,87523,0
2012-04-10,30.548,30.745,29.152,29.708,122815,0
2012-04-11,30.085,30.244,29.698,30.216,70900,0
2012-04-12,30.141,31.736,30.123,31.461,109199,0
2012-04-13,31.273,31.273,30.095,30.283,104035,0
2012-04-16,30.433,30.829,29.642,30.453,47247,0
2012-04-17,30.849,31.172,30.488,30.557,70636,0
2012-04-18,30.322,30.716,29.869,30.48,83950,0
2012-04-19,33.884,35.327,32.666,32.98,380024,0
2012-04-20,33.518,33.799,32.838,32.998,319083,0
2012-04-23,32.329,32.377,31.809,32.358,176893,0
2012-04-24,32.47,33.761,32.122,33.743,153221,0
2012-04-25,34.223,35.119,33.687,34.414,119757,0
2012-04-26,34.422,35.213,33.846,35.109,151637,0
2012-04-27,35.213,36.345,34.931,36.231,140476,0
2012-04-30,36.109,36.416,34.865,35.26,140346,0
2012-05-01,35.475,35.598,34.801,35.028,170945,0
2012-05-02,34.752,35.411,34.696,35.308,192540,0
2012-05-03,35.304,35.304,33.834,34.839,102771,0
2012-05-04,34.554,34.921,34.139,34.233,78690,0
2012-05-07,33.979,34.931,33.95,34.64,58257,0
2012-05-08,34.129,35.006,33.658,34.875,99020,0
2012-05-09,34.281,35.133,33.892,34.811,76603,0
2012-05-10,35.228,35.494,34.793,35.087,78078,0
2012-05-11,34.651,36.187,34.622,35.314,137300,0
2012-05-14,34.921,36.196,34.515,36.044,182256,0
2012-05-15,35.977,36.317,35.676,35.902,248057,0
2012-05-16,36.196,36.279,35.336,35.421,78567,0
2012-05-17,35.43,35.43,33.743,34.385,90625,0
2012-05-18,34.356,34.734,33.437,34.167,137969,0
2012-05-21,34.395,34.875,33.638,34.799,94841,0
2012-05-22,34.821,35.105,33.57,33.978,70375,0
2012-05-23,33.541,34.574,33.059,34.431,144692,0
2012-05-24,34.934,35.883,34.555,35.456,99059,0
2012-05-25,35.475,35.863,34.783,35.265,61983,0
2012-05-29,35.673,36.631,35.417,36.082,123393,0
2012-05-30,35.579,35.968,35.152,35.257,154143,0
2012-05-31,35.446,36.059,34.153,35.683,136989,0
2012-06-01,34.754,34.754,33.57,33.882,119075,0
2012-06-04,34.024,34.034,32.111,32.319,145072,0
2012-06-05,32.213,33.218,31.815,33.182,77138,0
2012-06-06,33.494,34.668,33.266,34.602,74730,0
2012-06-07,34.972,36.054,34.972,35.426,107444,0
2012-06-08,35.199,36.072,35.123,36.004,61862,0
2012-06-11,36.487,36.546,35.133,35.208,117617,0
2012-06-12,35.323,36.222,35.208,36.034,125166,0
2012-06-13,35.977,36.546,35.398,35.692,91625,0
2012-06-14,35.855,36.696,35.456,36.64,113808,0
2012-06-15,36.487,36.953,36.252,36.309,399553,0
2012-06-18,36.137,36.497,35.731,36.062,87010,0
2012-06-19,36.289,37.001,36.204,36.507,151054,0
2012-06-20,36.584,36.963,36.252,36.346,95088,0
2012-06-21,36.242,36.546,34.811,34.982,76045,0
2012-06-22,35.304,36.222,34.887,35.977,154009,0
2012-06-25,35.285,35.569,35.097,35.352,49860,0
2012-06-26,35.304,36.687,35.304,36.062,96970,0
2012-06-27,36.137,36.687,36.054,36.584,53155,0
2012-06-28,36.147,36.877,35.426,36.677,41533,0
2012-06-29,37.55,37.55,36.774,36.943,127118,0
2012-07-02,37.199,37.199,36.394,37.057,95725,0
2012-07-03,36.963,37.446,36.915,37.323,36298,0
2012-07-05,37.104,37.616,36.885,37.133,59036,0
2012-07-06,36.716,37.085,36.469,36.953,44654,0
2012-07-09,36.895,37.293,36.507,37.01,97459,0
2012-07-10,37.228,37.504,36.394,36.819,63159,0
2012-07-11,37.01,37.172,36.452,36.933,62976,0
2012-07-12,36.858,37.759,36.497,37.484,110515,0
2012-07-13,37.777,37.91,37.587,37.882,114574,0
2012-07-16,37.597,38.223,37.019,37.597,79767,0
2012-07-17,37.777,38.259,37.238,37.853,82839,0
2012-07-18,37.702,38.525,37.597,38.205,228532,0
2012-07-19,38.555,39.171,38.013,38.327,139355,0
2012-07-20,37.436,37.436,29.627,32.213,607841,0
2012-07-23,31.286,31.578,29.693,31.248,278031,0
2012-07-24,31.323,31.323,30.148,30.356,215782,0
2012-07-25,30.508,30.508,29.883,30.195,153101,0
2012-07-26,30.66,32.139,30.577,31.815,147599,0
2012-07-27,31.883,32.195,30.567,31.223,135702,0
2012-07-30,31.381,31.381,30.242,30.488,50161,0
2012-07-31,30.442,30.611,29.94,30.262,92867,0
2012-08-01,30.641,31.713,30.063,30.158,130940,0
2012-08-02,29.883,31.495,29.883,31.125,94448,0
2012-08-03,31.656,32.831,31.656,32.385,76163,0
2012-08-06,32.309,33.105,31.854,32.658,143470,0
2012-08-07,33.182,33.182,32.555,32.784,125223,0
2012-08-08,32.508,33.457,32.29,33.059,58395,0
2012-08-09,32.906,33.597,32.517,32.973,72392,0
2012-08-10,32.934,32.934,31.124,32.233,42377,0
2012-08-13,32.129,32.129,31.187,31.569,59393,0
2012-08-14,31.903,32.092,31.352,31.569,69669,0
2012-08-15,31.381,31.844,31.313,31.751,73153,0
2012-08-16,31.588,32.517,29.153,32.28,177522,0
2012-08-17,32.195,33.532,31.986,33.465,61117,0
2012-08-20,33.315,33.863,33.208,33.655,62381,0
2012-08-21,33.635,35.589,33.635,34.744,115221,0
2012-08-22,34.774,35.238,34.584,35.048,64005,0
2012-08-23,34.905,35.238,34.376,35.001,71849,0
2012-08-24,34.839,35.285,34.589,34.849,34216,0
2012-08-27,34.954,35.123,34.414,34.688,28978,0
2012-08-28,34.564,35.228,34.195,35.182,43396,0
2012-08-29,35.152,36.082,34.451,35.389,63105,0
2012-08-30,35.009,35.863,34.441,35.314,46923,0
2012-08-31,35.739,36.735,35.646,36.423,54680,0
2012-09-04,36.526,37.38,36.232,37.114,52730,0
2012-09-05,37.266,37.738,36.546,36.621,96488,0
2012-09-06,36.706,37.712,36.336,36.603,108020,0
2012-09-07,36.829,38.288,36.271,37.92,125021,0
2012-09-10,37.91,38.071,37.646,37.891,81305,0
2012-09-11,37.891,38.357,37.636,37.862,143025,0
2012-09-12,37.977,38.754,37.702,38.754,66977,0
2012-09-13,38.764,39.702,37.626,39.171,97020,0
2012-09-14,39.483,40.535,39.408,39.615,276146,0
2012-09-17,39.513,39.92,39.325,39.663,77658,0
2012-09-18,39.513,39.833,38.744,39.692,101573,0
2012-09-19,39.823,40.297,39.426,40.128,81634,0
2012-09-20,39.73,40.99,39.325,39.797,99405,0
2012-09-21,39.807,40.584,39.426,40.251,243408,0
2012-09-24,39.749,40.725,39.473,40.507,106000,0
2012-09-25,40.754,41.096,39.483,39.606,133707,0
2012-09-26,39.597,40.176,38.196,38.404,109687,0
2012-09-27,38.792,39.683,37.796,39.597,71180,0
2012-09-28,39.315,40.089,39.295,39.369,53803,0
2012-10-01,39.815,40.64,39.426,39.597,63725,0
2012-10-02,39.807,40.279,39.483,39.853,47259,0
2012-10-03,39.833,40.63,39.797,40.232,46136,0
2012-10-04,40.326,40.792,39.588,40.346,50398,0
2012-10-05,40.649,40.716,39.968,40.138,52401,0
2012-10-08,39.797,40.356,39.606,39.891,41335,0
2012-10-09,39.833,40.042,38.905,39.19,55139,0
2012-10-10,39.265,39.541,38.734,38.886,43567,0
2012-10-11,39.369,39.369,37.777,38.288,55990,0
2012-10-12,38.223,38.706,37.834,38.575,55284,0
2012-10-15,38.478,39.978,38.478,39.426,53324,0
2012-10-16,39.624,39.928,39.493,39.606,30781,0
2012-10-17,39.833,40.498,39.531,40.042,193954,0
2012-10-18,37.815,37.815,35.247,35.446,471523,0
2012-10-19,35.218,35.825,34.395,34.564,207689,0
2012-10-22,34.564,34.972,34.299,34.897,125891,0
2012-10-23,34.536,35.835,34.223,35.456,63928,0
2012-10-24,35.607,35.929,35.077,35.616,57232,0
2012-10-25,35.901,36.242,35.295,35.456,61090,0
2012-10-26,35.352,35.426,34.555,35.191,63599,0
2012-10-31,36.744,36.744,35.549,36.487,47744,0
2012-11-01,36.452,37.341,35.673,36.167,78690,0
2012-11-02,36.433,36.849,35.579,35.579,34125,0
2012-11-05,35.683,37.494,35.513,36.696,65144,0
2012-11-06,36.829,37.504,35.929,36.187,50580,0
2012-11-07,35.805,36.375,35.199,35.873,61351,0
2012-11-08,35.891,35.911,34.726,34.783,64348,0
2012-11-09,34.716,35.646,34.043,34.186,57069,0
2012-11-12,34.177,34.356,33.237,33.597,38058,0
2012-11-13,33.465,33.882,33.142,33.172,29090,0
2012-11-14,33.192,33.407,32.148,32.403,60545,0
2012-11-15,32.319,32.603,31.182,31.606,88504,0
2012-11-16,31.994,32.063,30.859,31.977,64994,0
2012-11-19,32.367,34.101,32.367,33.077,68677,0
2012-11-20,32.896,33.703,32.357,33.588,27889,0
2012-11-21,33.484,34.317,33.266,34.289,34561,0
2012-11-23,34.489,35.683,34.489,35.342,43669,0
2012-11-26,35.778,35.805,34.716,35.778,60537,0
2012-11-27,35.778,36.603,35.017,35.977,49344,0
2012-11-28,35.767,35.883,34.467,35.109,31381,0
2012-11-29,34.177,35.91,34.157,35.359,71283,0
2012-11-30,35.519,35.891,34.891,35.883,75104,0
2012-12-03,35.32,35.795,33.529,34.816,45377,0
2012-12-04,34.986,35.7,34.634,35.404,110562,0
2012-12-05,35.605,35.605,34.177,35.043,54910,0
2012-12-06,35.261,35.261,33.957,34.891,53890,0
2012-12-07,35.234,35.234,34.51,34.919,21120,0
2012-12-10,35.196,35.196,34.157,35.005,43614,0
2012-12-11,35.253,35.253,33.795,34.223,75524,0
2012-12-12,34.415,35.73,34.294,34.709,50833,0
2012-12-13,34.691,35.824,34.387,34.557,32645,0
2012-12-14,34.462,34.891,34.177,34.337,32450,0
2012-12-17,34.442,35.395,34.091,35.253,61331,0
2012-12-18,35.253,37.245,35.023,37.11,61568,0
2012-12-19,37.159,37.91,36.5,36.778,71220,0
2012-12-20,36.91,38.024,36.281,37.349,85022,0
2012-12-21,37.035,37.14,35.5,36.569,251119,0
2012-12-24,36.416,37.13,35.748,36.739,31241,0
2012-12-26,36.758,36.793,35.653,36.178,50886,0
2012-12-27,36.138,36.253,35.359,36.148,49823,0
2012-12-28,35.996,36.844,35.814,36.024,45231,0
2012-12-31,36.044,36.539,35.844,36.243,98662,0
2013-01-02,37.473,39.98,37.225,39.026,139940,0
2013-01-03,39.026,39.664,37.978,39.13,83051,0
2013-01-04,39.397,40.225,38.816,38.93,34648,0
2013-01-07,38.235,38.769,38.063,38.235,31963,0
2013-01-08,38.179,38.311,38.006,38.102,36516,0
2013-01-09,38.111,38.472,37.96,38.12,59122,0
2013-01-10,38.111,38.271,37.168,38.208,72033,0
2013-01-11,38.208,38.311,37.615,38.063,60789,0
2013-01-14,38.034,38.225,37.815,38.111,53646,0
2013-01-15,37.749,38.262,37.377,37.988,30922,0
2013-01-16,37.93,38.379,37.492,38.044,54162,0
2013-01-17,38.111,38.836,37.168,38.33,99542,0
2013-01-18,38.54,38.671,38.102,38.33,56365,0
2013-01-22,38.35,38.398,37.749,37.969,57821,0
2013-01-23,38.014,38.244,37.796,37.92,69166,0
2013-01-24,37.873,38.789,37.863,38.35,45099,0
2013-01-25,38.443,39.215,38.102,38.398,72327,0
2013-01-28,38.35,38.853,37.997,38.711,48415,0
2013-01-29,38.798,39.741,38.589,39.711,50590,0
2013-01-30,39.684,39.684,38.427,38.609,45436,0
2013-01-31,38.609,39.283,38.217,38.73,70510,0
2013-02-01,38.816,40.016,38.74,39.244,61820,0
2013-02-04,39.007,39.522,38.34,38.579,44449,0
2013-02-05,39.102,39.102,37.969,38.769,26681,0
2013-02-06,38.443,38.671,38.063,38.501,26376,0
2013-02-07,38.252,38.73,38.063,38.252,40531,0
2013-02-08,38.271,38.779,38.271,38.662,15539,0
2013-02-11,38.807,38.96,38.36,38.53,16878,0
2013-02-12,38.691,39.711,38.636,39.188,31744,0
2013-02-13,38.853,39.864,38.812,39.615,39270,0
2013-02-14,39.349,39.349,36.444,37.969,197327,0
2013-02-15,38.198,38.52,37.567,38.36,104441,0
2013-02-19,38.398,38.873,38.398,38.711,74821,0
2013-02-20,38.626,38.681,37.92,38.024,122272,0
2013-02-21,37.94,38.549,37.645,38.35,95046,0
2013-02-22,38.462,39.092,38.262,38.93,67328,0
2013-02-25,39.283,39.77,37.531,37.892,85508,0
2013-02-26,38.082,39.13,37.873,38.75,82776,0
2013-02-27,38.769,39.902,38.701,38.853,38288,0
2013-02-28,38.75,39.531,38.417,38.662,82456,0
2013-03-01,37.969,39.789,37.969,39.445,58522,0
2013-03-04,39.225,39.225,38.36,38.73,66796,0
2013-03-05,38.978,39.555,38.969,39.358,59976,0
2013-03-06,39.387,39.882,39.045,39.323,40870,0
2013-03-07,39.254,39.454,38.644,39.323,50214,0
2013-03-08,39.824,40.179,39.215,40.141,129253,0
2013-03-11,39.93,40.063,38.281,38.75,111974,0
2013-03-12,38.769,38.997,37.492,37.93,77238,0
2013-03-13,37.883,38.662,37.492,38.34,45866,0
2013-03-14,38.388,39.283,38.388,39.169,74559,0
2013-03-15,39.244,39.407,38.498,39.12,329849,0
2013-03-18,38.644,39.188,38.644,39.073,44093,0
2013-03-19,39.303,39.502,38.52,38.826,55387,0
2013-03-20,39.102,39.522,38.662,39.178,67094,0
2013-03-21,38.807,39.045,38.111,38.452,63871,0
2013-03-22,38.74,38.74,38.179,38.462,29253,0
2013-03-25,38.75,38.93,38.083,38.589,79363,0
2013-03-26,38.911,38.911,38.208,38.589,41198,0
2013-03-27,38.225,38.311,37.978,38.102,35032,0
2013-03-28,38.179,38.271,37.863,37.93,51657,0
2013-04-01,37.93,37.95,36.73,37.245,87183,0
2013-04-02,36.485,37.567,36.336,36.569,44333,0
2013-04-03,36.578,36.71,35.138,35.968,65644,0
2013-04-04,35.891,36.348,35.748,36.014,47888,0
2013-04-05,35.369,36.188,35.187,36.054,56569,0
2013-04-08,36.128,36.367,35.883,36.206,51584,0
2013-04-09,36.178,36.206,35.129,35.369,50100,0
2013-04-10,35.271,35.996,35.023,35.472,88476,0
2013-04-11,35.32,36.034,34.561,35.73,73689,0
2013-04-12,35.758,35.758,34.805,35.369,55582,0
2013-04-15,35.253,35.385,33.32,33.471,99756,0
2013-04-16,33.91,34.148,32.471,33.052,91227,0
2013-04-17,33.137,33.394,31.662,32.48,99224,0
2013-04-18,33.977,36.9,33.977,35.253,307781,0
2013-04-19,35.224,36.507,34.825,35.854,208568,0
2013-04-22,36.034,36.148,34.367,35.804,80326,0
2013-04-23,36.281,36.807,35.681,36.798,76537,0
2013-04-24,36.834,37.368,36.243,37.31,43744,0
2013-04-25,37.349,38.102,36.224,37.531,58053,0
2013-04-26,37.511,37.511,36.073,36.549,61101,0
2013-04-29,36.005,36.93,35.987,36.653,48764,0
2013-04-30,36.739,37.377,36.454,36.778,41158,0
2013-05-01,36.815,36.815,34.825,35.014,79895,0
2013-05-02,35.329,35.51,35.014,35.243,51316,0
2013-05-03,35.854,36.739,35.653,35.824,57174,0
2013-05-06,35.928,36.227,35.51,35.987,34233,0
2013-05-07,35.948,36.426,35.873,36.406,50759,0
2013-05-08,36.387,37.415,36.387,37.071,42843,0
2013-05-09,37.12,37.387,36.569,36.834,54536,0
2013-05-10,36.988,37.377,36.798,37.035,28412,0
2013-05-13,36.653,36.653,35.615,36.198,35521,0
2013-05-14,36.138,37.15,35.91,37.044,61311,0
2013-05-15,36.768,37.596,36.49,37.521,47888,0
2013-05-16,37.54,37.749,35.948,36.357,87372,0
2013-05-17,36.5,36.92,36.024,36.89,105076,0
2013-05-20,36.739,37.515,36.739,37.397,51477,0
2013-05-21,37.473,37.473,36.52,37.291,34698,0
2013-05-22,37.225,38.491,37.225,37.815,78714,0
2013-05-23,37.32,38.291,37.13,37.853,44227,0
2013-05-24,37.473,38.073,36.958,37.844,33920,0
2013-05-28,38.408,39.035,38.225,38.398,63186,0
2013-05-29,38.207,38.436,37.803,38.216,42031,0
2013-05-30,38.251,38.627,37.976,38.32,40155,0
2013-05-31,37.948,38.53,37.651,37.832,58548,0
2013-06-03,38.022,38.731,37.18,38.673,111942,0
2013-06-04,38.847,38.847,37.851,38.261,96237,0
2013-06-05,38.1,38.673,37.832,38.012,92529,0
2013-06-06,37.908,37.908,37.172,37.822,68734,0
2013-06-07,38.225,38.36,36.874,37.986,101889,0
2013-06-10,38.071,38.36,37.718,38.178,28927,0
2013-06-11,37.582,38.197,37.324,37.517,43799,0
2013-06-12,37.928,38.35,37.766,37.812,52693,0
2013-06-13,37.948,38.54,37.822,38.3,64645,0
2013-06-14,38.119,38.168,37.459,37.718,91851,0
2013-06-17,38.31,41.815,37.928,41.393,340768,0
2013-06-18,41.365,43.299,41.039,43.128,148165,0
2013-06-19,43.04,43.04,40.945,41.328,180944,0
2013-06-20,40.637,41.61,39.738,40.965,248007,0
2013-06-21,41.039,43.663,39.219,41.979,1590951,0
2013-06-24,41.528,41.623,39.575,39.988,204655,0
2013-06-25,40.571,41.068,38.781,39.308,120511,0
2013-06-26,39.556,39.556,37.651,38.398,132356,0
2013-06-27,38.79,39.096,37.976,38.781,112332,0
2013-06-28,38.761,38.781,37.918,38.225,150404,0
2013-07-01,38.751,39.238,38.09,38.693,152473,0
2013-07-02,38.54,39.077,38.149,38.35,54570,0
2013-07-03,38.032,38.703,37.958,38.56,25353,0
2013-07-05,39.238,39.238,37.679,38.427,63779,0
2013-07-08,38.453,38.61,37.986,38.012,191440,0
2013-07-09,38.148,38.153,36.75,37.084,168128,0
2013-07-10,36.971,37.268,36.487,36.845,162272,0
2013-07-11,37.459,37.536,36.49,37.2,135239,0
2013-07-12,37.19,37.283,36.692,36.912,193493,0
2013-07-15,36.961,37.219,36.49,36.961,133855,0
2013-07-16,36.892,37.572,36.588,36.77,172247,0
2013-07-17,37.113,37.113,36.186,36.682,131928,0
2013-07-18,37.047,40.763,36.75,38.427,406323,0
2013-07-19,38.148,39.038,37.899,38.981,161204,0
2013-07-22,38.933,38.933,37.89,38.904,178815,0
2013-07-23,39.077,39.223,38.27,38.8,155456,0
2013-07-24,39.106,39.106,38.491,38.847,131070,0
2013-07-25,38.637,39.229,38.051,39.164,219661,0
2013-07-26,38.741,39.67,38.36,39.134,123119,0
2013-07-29,39.144,39.488,38.673,38.866,158209,0
2013-07-30,39.106,39.528,38.943,39.096,79802,0
2013-07-31,39.164,40.216,38.99,39.498,122835,0
2013-08-01,39.872,40.188,39.144,39.469,182225,0
2013-08-02,39.173,39.899,38.894,39.699,114067,0
2013-08-05,39.508,39.709,38.981,39.478,67954,0
2013-08-06,39.318,39.413,38.683,39.038,68199,0
2013-08-07,38.99,39.248,38.501,39.038,46380,0
2013-08-08,39.328,39.413,38.663,38.952,70175,0
2013-08-09,39.134,39.21,38.138,38.618,60968,0
2013-08-12,38.29,38.981,38.081,38.876,113220,0
2013-08-13,38.8,39.019,37.908,38.408,100961,0
2013-08-14,38.29,38.673,37.104,37.343,114626,0
2013-08-15,36.845,37.498,35.487,37.038,183737,0
2013-08-16,36.874,37.946,36.77,37.009,57241,0
2013-08-19,37.028,37.2,36.405,36.644,82277,0
2013-08-20,36.588,38.408,36.196,37.746,78935,0
2013-08-21,37.507,38.235,36.76,37.314,49518,0
2013-08-22,37.544,37.822,36.76,37.478,31081,0
2013-08-23,37.498,38.282,36.405,37.084,44761,0
2013-08-26,37.094,37.766,36.76,37.028,24829,0
2013-08-27,36.48,36.932,35.696,35.916,66869,0
2013-08-28,35.811,36.386,35.534,35.935,68932,0
2013-08-29,35.764,37.659,35.735,37.056,80576,0
2013-08-30,36.912,37.239,35.487,35.851,76808,0
2013-09-03,36.28,36.932,34.48,34.969,109169,0
2013-09-04,35.103,35.764,35.095,35.437,57443,0
2013-09-05,36.471,36.741,35.552,36.49,86887,0
2013-09-06,37.152,38.56,36.196,37.87,124742,0
2013-09-09,38.168,39.44,37.86,39.268,123307,0
2013-09-10,39.353,39.459,38.703,39.029,76001,0
2013-09-11,39.029,39.449,38.781,39.363,68038,0
2013-09-12,39.318,39.651,38.032,38.188,58036,0
2013-09-13,38.388,38.856,37.679,38.683,25060,0
2013-09-16,39.278,39.641,37.679,38.051,83012,0
2013-09-17,38.012,39.067,37.507,38.436,80449,0
2013-09-18,38.109,41.125,37.439,40.704,130063,0
2013-09-19,40.695,40.714,38.962,39.278,46992,0
2013-09-20,39.288,40.409,39.21,39.622,199584,0
2013-09-23,39.631,40.101,39.029,39.547,94751,0
2013-09-24,39.547,40.886,39.459,40.052,110702,0
2013-09-25,40.052,41.164,39.718,40.254,127829,0
2013-09-26,40.435,40.829,39.622,40.81,64959,0
2013-09-27,40.426,41.078,40.007,40.034,49294,0
2013-09-30,39.488,40.772,39.268,40.208,79371,0
2013-10-01,40.38,40.935,40.36,40.753,84905,0
2013-10-02,40.561,41.098,40.111,40.341,39999,0
2013-10-03,40.245,40.714,39.219,39.288,43758,0
2013-10-04,39.192,40.37,38.463,39.928,52217,0
2013-10-07,39.449,39.909,38.28,38.388,84698,0
2013-10-08,38.398,38.398,37.353,37.459,128171,0
2013-10-09,37.746,38.637,36.961,37.841,104331,0
2013-10-10,38.379,40.254,38.379,39.909,55769,0
2013-10-11,39.508,40.513,38.627,40.474,94931,0
2013-10-14,40.291,40.685,39.899,40.581,39269,0
2013-10-15,40.341,40.829,39.604,40.216,97228,0
2013-10-16,40.617,40.857,40.091,40.704,104854,0
2013-10-17,41.595,46.69,41.595,44.678,693549,0
2013-10-18,45.004,45.875,43.845,45.483,321662,0
2013-10-21,45.483,45.962,44.65,45.348,262624,0
2013-10-22,45.683,46.919,45.024,46.824,199159,0
2013-10-23,46.69,47.992,46.431,47.589,163755,0
2013-10-24,47.589,48.919,47.378,48.91,303384,0
2013-10-25,48.767,49.456,47.992,49.293,140989,0
2013-10-28,49.284,50.443,49.168,50.116,95977,0
2013-10-29,50.166,51.324,50.166,51.142,104854,0
2013-10-30,51.018,51.706,50.797,51.171,150386,0
2013-10-31,50.626,51.592,50.04,50.672,174782,0
2013-11-01,50.567,51.62,49.906,51.227,174513,0
2013-11-04,51.295,51.62,50.748,51.535,132947,0
2013-11-05,51.428,51.428,50.662,51.018,114043,0
2013-11-06,51.324,52.089,50.874,51.467,197072,0
2013-11-07,51.592,52.041,50.03,50.166,178168,0
2013-11-08,49.983,51.926,49.857,51.457,211899,0
2013-11-11,51.008,51.535,50.058,50.156,124904,0
2013-11-12,50.136,50.913,49.983,50.377,144644,0
2013-11-13,50.098,50.471,49.857,50.03,93157,0
2013-11-14,49.926,50.509,49.763,49.906,113939,0
2013-11-15,49.906,50.509,49.36,50.068,86889,0
2013-11-18,50.415,50.415,48.867,49.228,99876,0
2013-11-19,48.853,49.648,48.853,49.208,81668,0
2013-11-20,49.542,49.811,48.508,49.036,82505,0
2013-11-21,49.188,49.763,48.748,49.542,85533,0
2013-11-22,49.6,49.926,49.178,49.37,54515,0
2013-11-25,49.311,49.581,48.739,49.419,63393,0
2013-11-26,49.533,50.438,48.889,50.189,85997,0
2013-11-27,50.371,51.322,50.207,50.85,99122,0
2013-11-29,51.206,51.206,49.854,49.968,60082,0
2013-12-02,49.716,51.178,48.63,49.061,123149,0
2013-12-03,48.841,49.12,47.86,48.312,84665,0
2013-12-04,48.016,49.351,47.264,48.119,123044,0
2013-12-05,47.976,48.696,46.706,47.591,68231,0
2013-12-06,47.823,48.438,47.658,48.071,84767,0
2013-12-09,47.966,48.293,47.168,48.216,117534,0
2013-12-10,48.534,49.321,47.244,47.389,162786,0
2013-12-11,47.591,47.813,46.611,47.168,135213,0
2013-12-12,47.197,47.996,46.832,47.419,148631,0
2013-12-13,47.419,48.573,47.073,47.601,101714,0
2013-12-16,47.476,47.591,46.649,47.043,122421,0
2013-12-17,47.158,47.158,46.447,46.783,125438,0
2013-12-18,46.994,49.12,46.793,48.226,126892,0
2013-12-19,47.947,48.64,47.898,48.006,78431,0
2013-12-20,48.071,49.611,48.062,49.476,265282,0
2013-12-23,49.898,50.715,49.754,50.351,68195,0
2013-12-24,50.272,51.563,50.272,50.955,37411,0
2013-12-26,51.11,51.706,50.244,50.715,103075,0
2013-12-27,50.429,50.936,49.591,50.024,43269,0
2013-12-30,49.888,50.601,49.878,50.024,51173,0
2013-12-31,50.005,50.648,49.832,50.129,61574,0
2014-01-02,49.774,50.139,48.582,49.804,94576,0
2014-01-03,49.958,50.777,49.958,50.409,79905,0
2014-01-06,50.504,50.513,48.736,49.283,82584,0
2014-01-07,49.389,50.88,48.996,50.015,84055,0
2014-01-08,50.091,50.745,49.341,50.621,87247,0
2014-01-09,50.429,50.919,49.438,50.474,109402,0
2014-01-10,50.572,52.188,49.878,50.677,160696,0
2014-01-13,50.429,51.044,49.419,50.179,114758,0
2014-01-14,50.272,51.196,50.051,50.409,53461,0
2014-01-15,50.38,51.091,50.217,50.591,55230,0
2014-01-16,50.389,51.015,49.148,50.484,91633,0
2014-01-17,50.282,50.494,49.587,49.938,48079,0
2014-01-21,50.005,50.474,49.428,50.282,60534,0
2014-01-22,50.169,51.091,49.804,50.822,54813,0
2014-01-23,50.745,51.583,50.504,51.583,89970,0
2014-01-24,51.293,51.524,49.476,49.908,102034,0
2014-01-27,50.071,51.456,48.36,48.553,127726,0
2014-01-28,48.736,50.484,48.706,50.332,98914,0
2014-01-29,49.658,50.975,48.716,50.024,104947,0
2014-01-30,50.611,51.36,49.687,50.217,99955,0
2014-01-31,49.264,51.284,48.025,50.523,98691,0
2014-02-03,50.582,50.582,47.715,48.139,101074,0
2014-02-04,48.563,49.264,48.025,48.544,89809,0
2014-02-05,48.755,48.956,46.591,46.773,105683,0
2014-02-06,46.994,48.438,46.994,47.88,68435,0
2014-02-07,46.832,48.879,46.832,47.486,83949,0
2014-02-10,47.312,47.312,45.794,46.899,88602,0
2014-02-11,47.769,47.769,45.937,47.322,114345,0
2014-02-12,47.467,48.504,47.36,47.898,102124,0
2014-02-13,51.696,55.341,49.591,54.917,404794,0
2014-02-14,54.917,56.071,53.188,54.609,204976,0
2014-02-18,54.956,55.388,53.879,54.475,91196,0
2014-02-19,54.485,54.697,52.246,52.485,165366,0
2014-02-20,52.11,53.072,50.914,52.658,165242,0
2014-02-21,52.927,52.927,51.091,51.254,139650,0
2014-02-24,51.36,53.543,50.739,52.456,121158,0
2014-02-25,52.321,52.706,51.706,52.12,97700,0
2014-02-26,52.351,53.648,51.977,53.273,86104,0
2014-02-27,52.918,53.648,51.773,53.168,92832,0
2014-02-28,53.273,54.014,52.678,53.582,101794,0
2014-03-03,53.408,53.869,52.336,53.253,121526,0
2014-03-04,54.06,56.263,54.06,54.946,352175,0
2014-03-05,54.946,55.513,54.441,54.975,81602,0
2014-03-06,55.236,55.878,54.09,55.378,113563,0
2014-03-07,55.437,55.878,54.571,55.196,121041,0
2014-03-10,54.917,55.09,53.954,54.619,81039,0
2014-03-11,54.657,54.889,52.706,53.388,101928,0
2014-03-12,53.168,53.666,52.743,53.341,79033,0
2014-03-13,54.205,54.205,51.437,52.09,105021,0
2014-03-14,51.917,52.927,51.917,52.351,101695,0
2014-03-17,52.678,53.107,50.784,51.409,131361,0
2014-03-18,51.36,52.633,51.36,52.427,117403,0
2014-03-19,53.013,53.428,51.053,51.804,92286,0
2014-03-20,51.696,52.851,51.696,52.207,99763,0
2014-03-21,51.947,53.793,51.664,52.273,166558,0
2014-03-24,52.935,52.935,51.583,52.08,111578,0
2014-03-25,52.351,52.523,51.831,52.255,67213,0
2014-03-26,52.291,52.753,51.061,51.061,99122,0
2014-03-27,51.196,51.831,50.87,51.178,118311,0
2014-03-28,51.206,52.311,50.803,51.696,62168,0
2014-03-31,51.937,53.504,51.937,53.206,114984,0
2014-04-01,52.753,53.985,52.706,53.813,94393,0
2014-04-02,54.07,55.11,53.864,54.908,88231,0
2014-04-03,54.802,55.052,53.513,53.657,86749,0
2014-04-04,54.205,55.043,52.379,52.668,105028,0
2014-04-07,52.61,53.379,51.696,52.706,114750,0
2014-04-08,52.619,53.725,52.273,53.062,77074,0
2014-04-09,52.967,54.956,52.812,54.014,120513,0
2014-04-10,53.784,54.481,52.168,52.197,100978,0
2014-04-11,51.917,52.447,51.474,51.831,95876,0
2014-04-14,50.981,52.466,50.981,51.745,103559,0
2014-04-15,51.813,52.437,50.667,50.904,156415,0
2014-04-16,51.225,52.168,50.015,52.11,128029,0
2014-04-17,51.196,51.917,46.754,50.955,576096,0
2014-04-21,51.447,52.822,50.337,50.955,104559,0
2014-04-22,51.015,51.706,50.413,51.504,98073,0
2014-04-23,51.456,51.456,49.908,50.581,105493,0
2014-04-24,51.005,51.322,50.101,50.332,95477,0
2014-04-25,50.226,50.332,48.927,49.419,118824,0
2014-04-28,49.754,50.332,47.976,49.006,113140,0
2014-04-29,49.399,49.399,47.996,48.322,114090,0
2014-04-30,47.986,48.755,47.601,48.544,133227,0
2014-05-01,48.61,48.992,47.65,48.563,133677,0
2014-05-02,48.822,49.533,48.149,49.091,134211,0
2014-05-05,48.706,49.177,48.207,48.35,92221,0
2014-05-06,48.159,48.322,47.409,47.631,111209,0
2014-05-07,47.64,48.062,47.129,47.851,97851,0
2014-05-08,48.254,48.64,46.985,47.621,109459,0
2014-05-09,47.284,48.207,46.688,48.025,107144,0
2014-05-12,47.595,50.465,47.595,50.071,85936,0
2014-05-13,49.938,50.129,48.716,48.879,158085,0
2014-05-14,48.197,48.668,46.947,47.034,98564,0
2014-05-15,46.659,46.773,45.447,46.071,114373,0
2014-05-16,45.997,46.716,45.524,46.523,90220,0
2014-05-19,46.437,47.11,45.765,46.457,72262,0
2014-05-20,46.188,46.227,44.4,44.928,132782,0
2014-05-21,45.305,46.051,44.698,45.794,110329,0
2014-05-22,45.785,47.264,45.785,46.89,89033,0
2014-05-23,46.966,48.419,46.061,47.745,59152,0
2014-05-27,48.63,49.227,48.09,48.467,53063,0
2014-05-28,48.514,49.123,47.434,47.82,145779,0
2014-05-29,47.906,48.35,47.308,47.453,55146,0
2014-05-30,47.607,47.693,46.757,46.873,52470,0
2014-06-02,46.826,47.453,46.091,46.748,42353,0
2014-06-03,46.661,47.192,45.936,46.255,90542,0
2014-06-04,45.763,46.208,45.376,45.936,113870,0
2014-06-05,46.274,47.693,45.996,47.539,98840,0
2014-06-06,48.004,49.2,47.354,48.717,70277,0
2014-06-09,48.978,50.31,48.563,49.653,57584,0
2014-06-10,49.325,49.731,48.901,49.277,44745,0
2014-06-11,49.104,49.104,47.51,47.916,48838,0
2014-06-12,47.935,47.935,46.679,47.057,40702,0
2014-06-13,47.067,47.327,46.208,46.671,47861,0
2014-06-16,46.816,46.941,45.898,46.438,54654,0
2014-06-17,46.303,46.864,46.303,46.776,76574,0
2014-06-18,46.931,46.931,46.091,46.342,55641,0
2014-06-19,46.671,46.728,46.198,46.387,47940,0
2014-06-20,46.382,46.796,46.006,46.535,135517,0
2014-06-23,46.535,46.941,45.986,46.236,30977,0
2014-06-24,46.178,47.202,45.657,46.042,62471,0
2014-06-25,45.84,46.883,45.773,46.699,40961,0
2014-06-26,46.835,46.965,46.178,46.593,38980,0
2014-06-27,46.641,46.641,45.724,46.236,144902,0
2014-06-30,45.996,46.873,45.802,46.603,54469,0
2014-07-01,46.989,48.534,46.989,47.984,53928,0
2014-07-02,47.867,48.206,47.096,47.365,64322,0
2014-07-03,47.482,47.935,47.317,47.762,30517,0
2014-07-07,47.674,47.703,46.168,46.641,107601,0
2014-07-08,46.487,46.757,45.724,46.458,110679,0
2014-07-09,46.941,47.544,45.996,46.198,67043,0
2014-07-10,45.32,45.597,44.245,44.576,86623,0
2014-07-11,44.45,44.498,43.977,44.141,77740,0
2014-07-14,44.749,45.01,44.517,44.797,82566,0
2014-07-15,44.96,44.99,44.295,44.508,86295,0
2014-07-16,44.604,44.604,44.015,44.363,90135,0
2014-07-17,43.059,44.22,41.235,43.939,374549,0
2014-07-18,43.533,44.98,43.174,44.103,219505,0
2014-07-21,43.648,43.736,42.886,43.435,84451,0
2014-07-22,43.629,44.261,43.199,43.871,63303,0
2014-07-23,43.889,44.845,43.59,44.527,87317,0
2014-07-24,44.469,44.97,43.706,43.977,92343,0
2014-07-25,43.57,44.6,43.214,43.861,95318,0
2014-07-28,43.851,43.851,43.099,43.417,97791,0
2014-07-29,43.475,44.91,43.138,43.214,52316,0
2014-07-30,43.445,43.784,43.012,43.164,50567,0
2014-07-31,42.479,43.069,41.842,42.267,84449,0
2014-08-01,42.423,43.021,41.881,42.423,103830,0
2014-08-04,42.664,43.997,42.624,43.755,71502,0
2014-08-05,43.977,44.245,43.398,43.987,61476,0
2014-08-06,43.58,44.904,43.138,44.691,82592,0
2014-08-07,44.904,45.171,44.245,44.363,86322,0
2014-08-08,44.797,45.01,44.363,44.759,59587,0
2014-08-11,45.291,46.293,45.077,45.878,54390,0
2014-08-12,45.685,45.878,44.672,44.97,63844,0
2014-08-13,45.261,45.56,44.875,45.164,56244,0
2014-08-14,45.202,45.386,44.691,45.097,28057,0
2014-08-15,45.531,45.793,44.265,44.98,68649,0
2014-08-18,45.695,46.515,45.314,46.477,82371,0
2014-08-19,46.661,47.559,46.661,47.231,60028,0
2014-08-20,46.95,47.607,45.667,46.091,85633,0
2014-08-21,46.178,48.188,44.373,45.821,71302,0
2014-08-22,45.608,46.198,45.386,45.831,114992,0
2014-08-25,46.101,46.236,45.241,45.618,78095,0
2014-08-26,45.811,46.487,45.356,45.657,122749,0
2014-08-27,45.888,46.218,45.522,46.024,84011,0
2014-08-28,45.878,46.006,45.541,45.628,39730,0
2014-08-29,45.628,46.006,45.444,45.715,30817,0
2014-09-02,45.512,46.061,45.212,45.589,57479,0
2014-09-03,45.299,45.946,45.299,45.483,66187,0
2014-09-04,45.647,46.227,45.502,45.753,35636,0
2014-09-05,45.483,46.352,45.347,45.734,39569,0
2014-09-08,45.724,45.831,45.426,45.763,31850,0
2014-09-09,45.753,45.753,44.97,45.087,49613,0
2014-09-10,45.107,45.657,44.845,45.337,95143,0
2014-09-11,44.932,45.541,44.807,45.426,61034,0
2014-09-12,45.01,45.512,44.508,44.739,49189,0
2014-09-15,44.517,44.701,43.897,44.103,46692,0
2014-09-16,44.006,44.083,43.406,43.832,42952,0
2014-09-17,43.841,44.546,43.823,44.305,60767,0
2014-09-18,44.932,44.932,44.103,44.21,39757,0
2014-09-19,44.363,44.363,42.867,43.164,108281,0
2014-09-22,43.099,43.099,42.365,42.559,40985,0
2014-09-23,42.267,42.654,41.437,42.113,101214,0
2014-09-24,42.345,42.432,41.718,42.229,77118,0
2014-09-25,42.229,42.519,41.757,42.036,81503,0
2014-09-26,42.123,42.559,42.017,42.365,68454,0
2014-09-29,41.785,42.257,41.699,41.95,38158,0
2014-09-30,42.026,42.529,41.216,41.235,105372,0
2014-10-01,41.323,41.356,40.579,40.936,63226,0
2014-10-02,41.031,41.679,40.713,41.389,44575,0
2014-10-03,41.777,42.046,41.408,41.718,86672,0
2014-10-06,41.524,41.881,41.148,41.341,42602,0
2014-10-07,40.966,41.341,40.407,40.442,48298,0
2014-10-08,40.279,41.293,39.941,41.138,83055,0
2014-10-09,41.128,41.128,39.641,39.981,70678,0
2014-10-10,39.797,40.896,39.768,39.815,54617,0
2014-10-13,39.7,40.183,39.295,39.584,114166,0
2014-10-14,40.936,41.486,40.159,40.975,171537,0
2014-10-15,40.792,42.761,40.53,42.732,250682,0
2014-10-16,42.297,44.98,42.297,44.469,186611,0
2014-10-17,44.895,45.473,44.17,45.097,199911,0
2014-10-20,45.135,47.772,45.134,47.607,143107,0
2014-10-21,46.651,47.463,45.164,45.916,233808,0
2014-10-22,45.311,46.786,45.271,45.376,111891,0
2014-10-23,46.024,47.578,45.946,47.047,114716,0
2014-10-24,47.105,47.463,46.723,47.182,71305,0
2014-10-27,47.087,47.087,46.382,46.989,57601,0
2014-10-28,47.249,48.196,47.132,47.974,100605,0
2014-10-29,48.041,48.128,47.105,47.752,106728,0
2014-10-30,47.693,48.331,46.941,48.196,83814,0
2014-10-31,49.24,49.24,47.935,48.244,118479,0
2014-11-03,47.752,48.938,47.455,48.824,76189,0
2014-11-04,48.707,49.094,48.273,48.563,58296,0
2014-11-05,48.544,49.008,47.925,48.282,45767,0
2014-11-06,48.563,48.697,48.023,48.321,98272,0
2014-11-07,48.34,48.457,47.486,48.447,49436,0
2014-11-10,48.678,48.678,47.752,48.484,46168,0
2014-11-11,48.544,48.697,48.014,48.688,42635,0
2014-11-12,48.38,48.881,48.188,48.824,31742,0
2014-11-13,48.707,48.737,47.569,47.857,38677,0
2014-11-14,47.896,48.215,47.529,47.925,41860,0
2014-11-17,47.916,47.916,46.786,46.854,37516,0
2014-11-18,46.902,48.014,46.762,47.665,44814,0
2014-11-19,47.231,47.703,46.555,46.738,34055,0
2014-11-20,46.69,48.253,46.69,48.188,34304,0
2014-11-21,48.66,48.66,47.182,47.414,45321,0
2014-11-24,47.674,48.36,47.569,48.206,34940,0
2014-11-25,48.331,48.447,47.569,47.886,39031,0
2014-11-26,47.857,47.857,47.07,47.751,35435,0
2014-11-28,47.625,47.955,46.359,46.465,28327,0
2014-12-01,46.359,47.206,45.804,46.524,59516,0
2014-12-02,46.962,47.995,46.339,46.787,72722,0
2014-12-03,46.952,47.965,46.174,47.691,61618,0
2014-12-04,47.79,48.832,47.449,48.675,93557,0
2014-12-05,48.607,49.094,48.246,48.743,53976,0
2014-12-08,48.666,49.094,48.18,48.479,84004,0
2014-12-09,47.819,49.834,47.819,49.706,110037,0
2014-12-10,49.366,50.115,48.452,48.617,99054,0
2014-12-11,48.937,49.806,48.743,48.947,65287,0
2014-12-12,48.394,49.522,47.337,47.809,105817,0
2014-12-15,47.935,48.285,47.507,47.79,62910,0
2014-12-16,47.682,49.444,47.355,48.578,84915,0
2014-12-17,48.851,50.613,47.985,50.554,75874,0
2014-12-18,51.128,51.801,50.26,51.596,97558,0
2014-12-19,51.468,51.468,50.27,50.428,254415,0
2014-12-22,50.709,51.615,50.251,51.108,43602,0
2014-12-23,51.449,51.941,50.797,51.167,46626,0
2014-12-24,51.157,51.43,50.554,51.206,41562,0
2014-12-26,51.216,51.497,50.797,51.401,35384,0
2014-12-29,51.557,52.141,51.557,51.926,24765,0
2014-12-30,51.956,52.121,51.225,51.652,31406,0
2014-12-31,51.819,52.17,51.507,51.781,66486,0
2015-01-02,52.081,52.218,50.388,50.972,57195,0
2015-01-05,50.524,50.593,49.512,49.931,79026,0
2015-01-06,49.941,49.941,48.539,49.151,72927,0
2015-01-07,49.64,50.125,48.851,49.667,94020,0
2015-01-08,50.224,51.216,49.736,50.807,158986,0
2015-01-09,51.022,51.986,50.885,51.069,52276,0
2015-01-12,51.274,51.956,50.195,51.313,105048,0
2015-01-13,51.976,52.54,50.066,50.942,92532,0
2015-01-14,50.495,51.751,48.957,51.449,91091,0
2015-01-15,51.371,51.371,48.285,48.724,92093,0
2015-01-16,48.539,50.29,48.316,49.687,101706,0
2015-01-20,50.446,50.446,48.578,48.656,160913,0
2015-01-21,48.694,49.241,47.985,48.344,118964,0
2015-01-22,48.743,48.772,47.771,48.666,243283,0
2015-01-23,48.529,48.762,48.015,48.479,214460,0
2015-01-26,48.675,50.029,48.14,49.97,70570,0
2015-01-27,49.435,49.911,48.977,49.074,85409,0
2015-01-28,49.64,49.64,47.741,48.015,87113,0
2015-01-29,48.266,49.834,47.781,49.736,64153,0
2015-01-30,49.327,49.834,48.598,48.724,66563,0
2015-02-02,49.114,49.406,48.374,49.259,72456,0
2015-02-03,49.736,51.371,49.231,50.942,93015,0
2015-02-04,50.66,50.905,49.561,49.806,149002,0
2015-02-05,50.155,51.059,49.706,51.002,87819,0
2015-02-06,50.952,51.235,50.155,50.423,86867,0
2015-02-09,50.466,50.787,49.677,49.951,80511,0
2015-02-10,50.408,50.495,49.104,50.029,148192,0
2015-02-11,49.221,50.31,49.221,49.815,54987,0
2015-02-12,50.165,50.992,49.672,50.68,86609,0
2015-02-13,50.827,51.401,50.398,50.895,89440,0
2015-02-17,51.118,51.409,50.544,50.875,65055,0
2015-02-18,50.613,51.811,49.149,51.751,65930,0
2015-02-19,51.587,52.345,48.423,49.016,119468,0
2015-02-20,49.211,51.577,49.201,51.487,127257,0
2015-02-23,51.342,52.033,50.846,51.43,102049,0
2015-02-24,51.634,53.055,51.634,53.026,153020,0
2015-02-25,52.831,53.503,52.257,52.607,117038,0
2015-02-26,52.714,53.009,51.857,52.568,112108,0
2015-02-27,52.617,52.996,52.16,52.607,121658,0
2015-03-02,52.404,53.103,51.682,52.89,77468,0
2015-03-03,53.298,53.298,51.781,51.906,83015,0
2015-03-04,51.216,51.771,50.982,51.352,62570,0
2015-03-05,51.069,51.567,49.61,50.709,99762,0
2015-03-06,50.096,50.915,49.921,50.398,80344,0
2015-03-09,50.642,50.739,50.28,50.446,83734,0
2015-03-10,50.214,50.32,48.918,48.987,108188,0
2015-03-11,49.191,50.185,49.074,49.806,121339,0
2015-03-12,50.32,51.811,50.135,51.652,139523,0
2015-03-13,51.791,51.996,50.633,51.896,84658,0
2015-03-16,51.829,52.315,50.905,51.421,107674,0
2015-03-17,51.138,51.605,50.68,51.313,128222,0
2015-03-18,51.157,51.838,50.603,51.722,81885,0
2015-03-19,51.411,51.916,50.709,51.303,61337,0
2015-03-20,51.517,52.042,51.401,52.006,172811,0
2015-03-23,51.177,52.006,51.177,51.381,76338,0
2015-03-24,52.081,52.295,51.391,52.257,98940,0
2015-03-25,52.033,52.315,51.624,51.672,88667,0
2015-03-26,51.702,52.285,51.167,52.023,47261,0
2015-03-27,51.615,52.831,51.615,52.743,66474,0
2015-03-30,53.046,54.729,53.026,53.767,145483,0
2015-03-31,53.368,54.193,53.368,54,108737,0
2015-04-01,54.048,54.166,52.432,53.046,96783,0
2015-04-02,53.211,53.318,52.461,52.928,86200,0
2015-04-06,52.734,53.522,52.325,52.558,62775,0
2015-04-07,52.404,52.977,51.577,51.672,66597,0
2015-04-08,51.916,52.442,51.791,52.131,96270,0
2015-04-09,52.131,52.266,50.729,51.652,101815,0
2015-04-10,52.033,52.033,51.177,51.615,56816,0
2015-04-13,51.926,52.52,51.497,52.006,106133,0
2015-04-14,52.071,52.53,51.527,52.51,156168,0
2015-04-15,52.831,53.91,52.598,53.221,153469,0
2015-04-16,54.076,55.994,53.912,54.701,174787,0
2015-04-17,54.193,55.012,52.218,52.793,136647,0
2015-04-20,53.046,53.98,52.802,53.737,97686,0
2015-04-21,54.019,54.019,53.162,53.971,70062,0
2015-04-22,53.971,55.08,53.454,54.992,129876,0
2015-04-23,54.729,55.166,54.34,55.041,187915,0
2015-04-24,55.236,55.615,54.525,55.44,91990,0
2015-04-27,55.858,56.364,54.758,55.216,115071,0
2015-04-28,55.274,56.538,54.982,56.501,127306,0
2015-04-29,56.17,56.52,55.44,55.605,75207,0
2015-04-30,55.139,55.421,53.552,53.843,158325,0
2015-05-01,53.833,54.243,53.376,53.777,63597,0
2015-05-04,53.415,54.253,53.133,53.24,107058,0
2015-05-05,52.948,53.24,51.587,52.987,126681,0
2015-05-06,53.152,53.483,52.315,53.231,78050,0
2015-05-07,53.065,54.369,52.9,54.301,107073,0
2015-05-08,54.777,55.139,54.408,54.466,90926,0
2015-05-11,54.35,55.343,54.35,54.701,86509,0
2015-05-12,54.71,54.943,53.677,54.457,72916,0
2015-05-13,54.457,54.933,53.961,54.448,100173,0
2015-05-14,54.448,54.876,54.184,54.661,95036,0
2015-05-15,54.193,54.554,53.747,54.086,55023,0
2015-05-18,53.777,55.459,53.677,55.119,107526,0
2015-05-19,55.246,55.897,54.729,55.488,107629,0
2015-05-20,55.791,55.791,54.857,55.256,41405,0
2015-05-21,55.156,55.468,54.369,54.71,60104,0
2015-05-22,54.797,54.962,53.971,54.175,69556,0
2015-05-26,54.096,54.253,52.637,53.201,120736,0
2015-05-27,53.503,54.652,53.162,54.535,99557,0
2015-05-28,54.995,55.211,54.123,54.927,121818,0
2015-05-29,54.839,55.309,53.633,54.269,90380,0
2015-06-01,54.692,55.171,53.633,54.359,58688,0
2015-06-02,54.231,55.113,53.761,54.397,56952,0
2015-06-03,54.672,55.417,54.191,55.093,79873,0
2015-06-04,54.623,54.946,54.025,54.319,88544,0
2015-06-05,54.054,54.535,53.378,54.201,63857,0
2015-06-08,53.867,54.377,53.319,53.565,59879,0
2015-06-09,53.191,53.545,52.359,52.447,102310,0
2015-06-10,52.976,53.819,52.613,53.054,124952,0
2015-06-11,53.005,53.507,52.731,53.172,54591,0
2015-06-12,52.966,53.27,52.485,52.926,37743,0
2015-06-15,53.221,53.299,51.791,51.937,115575,0
2015-06-16,51.661,52.849,51.661,52.623,90889,0
2015-06-17,52.466,52.623,51.857,52.299,65897,0
2015-06-18,52.515,52.918,52.063,52.437,115167,0
2015-06-19,52.584,52.858,52.299,52.485,269710,0
2015-06-22,52.868,52.936,52.173,52.888,60898,0
2015-06-23,53.035,53.182,52.37,52.829,87867,0
2015-06-24,52.898,53.054,52.173,52.672,64878,0
2015-06-25,53.045,53.045,52.466,52.829,75181,0
2015-06-26,53.015,53.299,52.485,52.849,192183,0
2015-06-29,52.584,53.074,50.996,51.192,123532,0
2015-06-30,51.819,52.231,50.858,51.006,271036,0
2015-07-01,51.505,51.681,50.349,51.094,89972,0
2015-07-02,51.192,51.545,50.956,51.162,85074,0
2015-07-06,50.76,51.495,50.289,50.81,72630,0
2015-07-07,50.79,50.81,49.634,50.388,77119,0
2015-07-08,49.751,52.123,49.701,50.026,148626,0
2015-07-09,50.672,50.672,49.408,49.82,133224,0
2015-07-10,50.438,50.604,49.614,50.495,111904,0
2015-07-13,50.682,51.016,50.485,50.858,111190,0
2015-07-14,51.026,51.192,50.428,51.084,72784,0
2015-07-15,51.309,51.309,49.959,50.359,82853,0
2015-07-16,51.838,57.819,51.447,57.466,451286,0
2015-07-17,57.348,59.142,56.319,58.859,295214,0
2015-07-20,59.231,60.025,59.152,59.819,261347,0
2015-07-21,59.632,60.779,59.191,59.642,217891,0
2015-07-22,59.564,60.946,58.563,60.859,136080,0
2015-07-23,61.045,62.357,58.231,60.593,178311,0
2015-07-24,60.533,61.112,59.564,59.975,132407,0
2015-07-27,59.838,60.563,59.514,59.819,115371,0
2015-07-28,60.122,61.063,59.073,60.643,84566,0
2015-07-29,60.318,61.073,59.672,60.681,110680,0
2015-07-30,60.457,61.015,60.251,60.583,122716,0
2015-07-31,60.859,62.7,60.859,62.25,126389,0
2015-08-03,62.005,62.005,60.681,61.308,140013,0
2015-08-04,61.278,62.427,61.102,61.504,94256,0
2015-08-05,61.926,62.298,60.839,61.358,94154,0
2015-08-06,61.278,61.358,60.357,60.975,108887,0
2015-08-07,60.663,61.288,60.161,60.603,98235,0
2015-08-10,60.72,62.848,60.72,62.417,158012,0
2015-08-11,62.044,62.72,61.484,61.7,79459,0
2015-08-12,61.378,62.035,60.152,61.407,127613,0
2015-08-13,61.554,62.886,61.171,62.082,182289,0
2015-08-14,61.906,62.799,61.896,62.642,109557,0
2015-08-17,62.318,63.681,61.985,63.259,120881,0
2015-08-18,63.425,63.574,62.809,62.946,104967,0
2015-08-19,62.632,63.484,62.221,62.896,72528,0
2015-08-20,62.417,63.201,61.995,62.161,112209,0
2015-08-21,61.278,62.759,60.965,61.584,151278,0
2015-08-24,56.888,60.839,56.888,58.878,196042,0
2015-08-25,59.829,61.015,57.544,57.936,173618,0
2015-08-26,59.092,59.092,57.132,58.514,165152,0
2015-08-27,59.132,59.504,58.171,58.819,140160,0
2015-08-28,58.467,59.594,58.467,58.888,140160,0
2015-08-31,58.573,59.604,58.563,58.878,117105,0
2015-09-01,57.8,58.543,57.328,57.642,189939,0
2015-09-02,58.603,58.682,57.671,58.338,311330,0
2015-09-03,58.603,60.005,58.603,59.407,200549,0
2015-09-04,58.643,59.494,58.486,58.975,89666,0
2015-09-08,60.015,60.191,59.368,59.75,92216,0
2015-09-09,60.347,60.347,59.338,59.484,124450,0
2015-09-10,59.288,59.622,58.663,58.926,82119,0
2015-09-11,58.486,59.035,58.457,58.789,102621,0
2015-09-14,59.025,59.288,57.622,58.045,218299,0
2015-09-15,58.112,60.749,58.073,60.495,129143,0
2015-09-16,60.653,61.328,60.055,60.849,87728,0
2015-09-17,60.72,62.035,60.72,61.278,101742,0
2015-09-18,60.337,61.358,59.75,60.102,186778,0
2015-09-21,60.318,60.819,59.298,59.75,159235,0
2015-09-22,59.27,59.308,58.347,58.749,105171,0
2015-09-23,58.906,59.584,58.593,59.181,112630,0
2015-09-24,58.701,58.799,57.966,58.593,156060,0
2015-09-25,59.142,59.142,58.221,58.289,154441,0
2015-09-28,58.427,58.623,57.132,57.368,113807,0
2015-09-29,57.446,57.554,56.427,56.809,156277,0
2015-09-30,57.083,57.289,56.035,56.543,203712,0
2015-10-01,56.495,57.201,56.269,56.888,165255,0
2015-10-02,56.377,57.544,55.986,57.475,84566,0
2015-10-05,57.936,58.623,56.221,58.093,127135,0
2015-10-06,57.936,58.064,56.849,57.309,134345,0
2015-10-07,57.534,58.603,57.456,58.524,170151,0
2015-10-08,58.623,61.269,58.457,61.171,131896,0
2015-10-09,60.936,62.025,60.936,61.7,114045,0
2015-10-12,61.857,62.005,61.142,61.819,91784,0
2015-10-13,61.584,62.749,60.308,60.437,96296,0
2015-10-14,60.367,60.829,59.544,59.838,106395,0
2015-10-15,62.739,71.171,61.896,69.768,674277,0
2015-10-16,69.004,70.356,66.307,69.543,359478,0
2015-10-19,69.485,69.934,68.327,69.425,380859,0
2015-10-20,69.562,69.843,69.004,69.592,144038,0
2015-10-21,70.084,70.582,69.181,70.22,155868,0
2015-10-22,70.376,72.426,69.612,72.356,232580,0
2015-10-23,73.151,73.974,71.886,72.632,192796,0
2015-10-26,72.651,72.749,70.582,72.22,155155,0
2015-10-27,71.778,72.336,70.612,71.7,143424,0
2015-10-28,72.298,74.23,72.14,73.7,232069,0
2015-10-29,73.239,73.484,71.592,72.19,148933,0
2015-10-30,72.21,73.229,70.984,71.199,144954,0
2015-11-02,71.876,73.828,71.808,73.248,230838,0
2015-11-03,73.013,73.111,71.337,72.436,160868,0
2015-11-04,72.446,73.867,72.336,73.523,135432,0
2015-11-05,73.416,74.249,72.376,72.975,117311,0
2015-11-06,73.033,75.915,72.69,74.582,194020,0
2015-11-09,74.63,74.832,72.965,73.582,146003,0
2015-11-10,73.444,74.22,72.847,73.582,130673,0
2015-11-11,73.592,74.2,73.072,73.308,191675,0
2015-11-12,72.749,72.749,70.542,71.552,158828,0
2015-11-13,71.092,73.426,71.092,72.326,118228,0
2015-11-16,72.034,72.68,71.513,72.346,118127,0
2015-11-17,72.622,73.808,72.346,72.896,171680,0
2015-11-18,73.317,74.16,72.818,74.034,225746,0
2015-11-19,74.092,75.141,73.18,74.993,122818,0
2015-11-20,74.993,75.17,74.22,74.582,138732,0
2015-11-23,74.817,76.356,74.612,76.063,147606,0
2015-11-24,75.582,76.787,75.386,76.366,104151,0
2015-11-25,76.494,76.64,75.218,75.984,71304,0
2015-11-27,76.25,77.545,76.073,76.644,49557,0
2015-11-30,77.452,77.452,76.053,76.151,112718,0
2015-12-01,76.32,76.467,75.323,76.053,175257,0
2015-12-02,76.073,77.413,75.757,76.348,168311,0
2015-12-03,76.417,76.98,75.264,75.885,180902,0
2015-12-04,76.378,77.028,75.924,76.791,110384,0
2015-12-07,77.482,77.512,75.629,75.895,272916,0
2015-12-08,73.047,73.285,67.675,69.764,399091,0
2015-12-09,69.824,71.992,69.824,70.602,127429,0
2015-12-10,70.682,72.179,70.642,71.371,114036,0
2015-12-11,70.947,71.538,70.188,70.415,130168,0
2015-12-14,70.415,70.967,68.966,69.085,155230,0
2015-12-15,69.123,70.218,69.123,70.061,122254,0
2015-12-16,70.435,71.893,70.435,71.47,97093,0
2015-12-17,71.47,71.647,68.503,68.561,180489,0
2015-12-18,67.96,68.808,67.3,67.349,871708,0
2015-12-21,67.546,68.808,67.113,67.98,115862,0
2015-12-22,68.157,68.197,67.271,67.921,98150,0
2015-12-23,68.444,68.444,67.517,67.931,54076,0
2015-12-24,68.118,68.503,67.359,67.892,183223,0
2015-12-28,67.359,68.262,67.359,68.04,72906,0
2015-12-29,68.137,68.975,67.616,68.541,58511,0
2015-12-30,68.297,69.095,67.113,67.428,63200,0
2015-12-31,67.34,68.7,66.383,67.34,86411,0
2016-01-04,66.463,67.803,64.55,65.172,126917,0
2016-01-05,65.496,66.074,64.915,65.92,78925,0
2016-01-06,65.122,66.176,64.747,66.069,156562,0
2016-01-07,64.905,65.182,64.166,64.511,160259,0
2016-01-08,64.806,67.415,62.993,63.151,134556,0
2016-01-11,63.288,63.328,60.805,61.494,182507,0
2016-01-12,63.338,64.323,62.529,63.565,98001,0
2016-01-13,63.86,64.136,62.648,63.722,198399,0
2016-01-14,63.653,65.536,62.884,64.757,151192,0
2016-01-15,63.003,65.693,61.15,65.693,194844,0
2016-01-19,66.403,66.403,63.535,64.008,217218,0
2016-01-20,63.436,64.275,61.484,63.614,94100,0
2016-01-21,63.466,64.265,62.914,64.008,110425,0
2016-01-22,64.56,66.994,64.096,66.295,95541,0
2016-01-25,65.674,66.847,63.2,63.702,103513,0
2016-01-26,63.841,66.236,63.802,66.019,91243,0
2016-01-27,65.664,66.049,63.633,63.979,153554,0
2016-01-28,64.323,65.339,63.742,64.816,84018,0
2016-01-29,65.013,67.99,65.013,67.901,142337,0
2016-02-01,67.251,68.946,65.182,65.467,114888,0
2016-02-02,64.816,66.137,63.348,63.692,66570,0
2016-02-03,64.333,67.133,62.165,63.022,87750,0
2016-02-04,62.884,64.048,62.292,62.786,76512,0
2016-02-05,62.736,63.722,60.451,61.268,115249,0
2016-02-08,60.538,60.874,59.553,60.608,144182,0
2016-02-09,59.79,61.544,59.79,60.805,60624,0
2016-02-10,61.239,61.84,60.094,60.264,57004,0
2016-02-11,59.258,60.835,58.804,60.164,95452,0
2016-02-12,60.815,61.721,59.877,61.022,86318,0
2016-02-16,61.988,61.988,60.735,61.317,92007,0
2016-02-17,61.869,64.058,61.229,63.171,136705,0
2016-02-18,67.901,72.913,66.68,67.734,318116,0
2016-02-19,67.882,68.848,66.906,67.556,124721,0
2016-02-22,68.454,70.061,67.616,69.597,205593,0
2016-02-23,69.37,71.638,69.212,71.421,116884,0
2016-02-24,70.582,74.377,70.445,74.23,140061,0
2016-02-25,74.092,75.432,73.47,75.284,107534,0
2016-02-26,75.501,76.427,75.393,76.21,95680,0
2016-02-29,76.368,77.867,75.56,75.619,168011,0
2016-03-01,75.974,77.265,75.027,77.265,92791,0
2016-03-02,77.058,77.58,76.565,77.561,77686,0
2016-03-03,77.334,79.059,76.368,77.886,160024,0
2016-03-04,78.084,78.872,77.137,77.556,107693,0
2016-03-07,77.423,78.635,75.984,78.605,145258,0
2016-03-08,78.261,78.261,76.782,76.94,76820,0
2016-03-09,77.216,78.349,76.644,78.339,130394,0
2016-03-10,78.428,78.753,75.658,76.96,91108,0
2016-03-11,77.787,78.605,77.54,78.201,87798,0
2016-03-14,79.197,80.034,77.354,77.522,130314,0
2016-03-15,77.177,77.867,76.674,77.038,79560,0
2016-03-16,77.018,78.014,76.782,77.709,92879,0
2016-03-17,77.442,79.927,77.098,79.414,172780,0
2016-03-18,79.818,82.913,79.591,82.38,363020,0
2016-03-21,82.775,83.09,80.105,80.322,148447,0
2016-03-22,80.252,80.883,79.965,80.557,86452,0
2016-03-23,80.124,80.661,79.631,79.71,85922,0
2016-03-24,79.72,81.464,79.019,81.445,104212,0
2016-03-28,81.946,81.946,79.503,80.656,51468,0
2016-03-29,80.331,83.77,77.827,83.731,111055,0
2016-03-30,83.731,83.77,82.086,83.376,65436,0
2016-03-31,83.653,85.87,82.46,84.588,165075,0
2016-04-01,84.116,85.968,83.76,85.909,80886,0
2016-04-04,85.554,85.9,83.741,83.85,59869,0
2016-04-05,83.277,84.485,82.814,83.889,51804,0
2016-04-06,83.731,86.047,83.386,85.939,83992,0
2016-04-07,85.18,85.18,81.898,82.153,178346,0
2016-04-08,80.823,81.936,79.414,81.326,148662,0
2016-04-11,81.237,82.42,80.941,81.218,112119,0
2016-04-12,81.375,82.006,80.519,80.725,114997,0
2016-04-13,81.218,83.78,80.863,83.741,98144,0
2016-04-14,83.78,85.022,83.147,84.214,122002,0
2016-04-15,84.027,84.795,83.268,84.293,126843,0
2016-04-18,84.116,84.973,81.168,82.42,191693,0
2016-04-19,82.962,83.947,82.341,83.534,122662,0
2016-04-20,83.238,85.061,82.903,84.677,141768,0
2016-04-21,84.766,87.634,80.085,80.282,204678,0
2016-04-22,81.06,84.756,80.242,84.756,184994,0
2016-04-25,84.746,84.746,80.154,80.459,92713,0
2016-04-26,81.07,82.726,80.716,81.542,118317,0
2016-04-27,81.464,82.721,79.72,81.218,106425,0
2016-04-28,80.636,82.036,80.085,80.322,104422,0
2016-04-29,79.768,80.293,75.017,75.55,197775,0
2016-05-02,75.698,81.739,75.511,81.592,344774,0
2016-05-03,80.981,81.454,78.488,79.128,134118,0
2016-05-04,78.862,81.04,77.63,80.459,151176,0
2016-05-05,80.449,82.332,79.484,81.208,125748,0
2016-05-06,80.991,82.696,80.566,82.597,146080,0
2016-05-09,82.016,82.667,81.02,81.859,92523,0
2016-05-10,82.341,83.563,82.193,82.874,97604,0
2016-05-11,82.775,82.794,81.542,81.956,115552,0
2016-05-12,82.163,82.792,81.307,81.513,148677,0
2016-05-13,81.552,81.672,80.132,80.499,101623,0
2016-05-16,80.499,81.662,80.124,80.479,94494,0
2016-05-17,80.232,80.932,77.944,78.645,147402,0
2016-05-18,77.984,80.282,77.689,78.941,93915,0
2016-05-19,78.191,79.868,77.225,78.802,61678,0
2016-05-20,79.167,80.893,78.822,80.132,71611,0
2016-05-23,79.927,81.257,79.503,79.897,96269,0
2016-05-24,80.489,83.002,79.935,82.617,101259,0
2016-05-25,83.1,83.709,82.163,82.49,83858,0
2016-05-26,82.804,83.76,81.445,82.587,99097,0
2016-05-27,82.587,83.856,81.637,83.311,65652,0
2016-05-31,83.856,83.856,82.261,83.152,93637,0
2016-06-01,83.103,85.074,82.925,84.47,100362,0
2016-06-02,84.212,84.212,81.934,83.668,102193,0
2016-06-03,83.598,84.45,82.776,84.262,118418,0
2016-06-06,84.598,85.422,84.42,85.292,97046,0
2016-06-07,85.659,85.659,84.104,84.995,73176,0
2016-06-08,85.322,87.551,84.916,86.867,126067,0
2016-06-09,86.381,86.817,84.49,86.669,108783,0
2016-06-10,85.5,86.609,84.926,85.48,66197,0
2016-06-13,85.322,86.333,84.252,84.549,82627,0
2016-06-14,84.4,87.303,81.577,86.421,184933,0
2016-06-15,86.976,88.828,86.788,87.898,174330,0
2016-06-16,87.313,87.402,85.955,87.234,101257,0
2016-06-17,87.115,87.501,85.757,86.075,316971,0
2016-06-20,87.442,88.354,86.431,87.501,90721,0
2016-06-21,87.996,88.65,87.531,87.996,95659,0
2016-06-22,88.442,88.442,86.461,86.719,82545,0
2016-06-23,87.917,90.646,86.986,90.631,209199,0
2016-06-24,85.916,87.758,83.241,85.559,101886,0
2016-06-27,84.202,85.223,83.113,83.974,139883,0
2016-06-28,83.944,86.699,83.301,84.658,95422,0
2016-06-29,85.5,88.382,85.318,87.888,102784,0
2016-06-30,88.354,91.82,88.016,91.82,164788,0
2016-07-01,92.781,95.099,91.87,93.712,174284,0
2016-07-05,93.257,94.723,92.326,94.375,116750,0
2016-07-06,93.811,96.566,92.712,96.228,157824,0
2016-07-07,96.832,96.832,95.258,96.386,235760,0
2016-07-08,97.08,98.814,96.595,97.913,178198,0
2016-07-11,98.567,99.58,98.487,99.195,250717,0
2016-07-12,100.23,100.81,99.474,99.72,113005,0
2016-07-13,99.97,100.59,99.295,100.07,109273,0
2016-07-14,100.83,101.24,99.404,100.01,125884,0
2016-07-15,99.96,100.45,97.893,98.853,194480,0
2016-07-18,98.547,101.04,98.547,100.04,97188,0
2016-07-19,100.37,100.95,99.295,99.81,95516,0
2016-07-20,100.44,101.5,99.235,100.88,124679,0
2016-07-21,102.89,103.75,97.06,98.586,421763,0
2016-07-22,99.64,105,98.052,104.09,235128,0
2016-07-25,103.51,105.53,103.4,104.52,118329,0
2016-07-26,105.18,107.37,105.02,106.45,128237,0
2016-07-27,107.47,108.03,106.62,107.89,59951,0
2016-07-28,108.07,108.42,106.79,106.81,135921,0
2016-07-29,106.72,108.83,106.25,107.11,146520,0
2016-08-01,107.32,108.2,105.95,107.99,114916,0
2016-08-02,107.63,108.18,105.19,106.55,117645,0
2016-08-03,106.45,107.68,105.66,107.56,85451,0
2016-08-04,107.95,108.36,105.62,106.52,109306,0
2016-08-05,107.05,107.65,106.14,106.77,107229,0
2016-08-08,106.45,107.27,105.31,106.29,85033,0
2016-08-09,106.5,106.99,105.69,105.97,79141,0
2016-08-10,105.89,106.48,105.51,106.22,59201,0
2016-08-11,106.64,107.81,105.41,107.13,80947,0
2016-08-12,107.19,107.3,106.2,106.61,67347,0
2016-08-15,106.53,107.51,105.56,105.7,133113,0
2016-08-16,105.76,105.76,104.38,104.56,61381,0
2016-08-17,104.36,105.9,103.53,105.21,67446,0
2016-08-18,105.19,105.19,103.9,104.74,40356,0
2016-08-19,104.62,105.13,103.93,104.77,52234,0
2016-08-22,104.11,106.7,103.48,106.64,91908,0
2016-08-23,106.74,108.27,106.65,107.72,51601,0
2016-08-24,107.96,107.97,106.49,107.37,72566,0
2016-08-25,106.89,108.2,106.31,107.8,62767,0
2016-08-26,108.35,109.46,106.05,106.57,57791,0
2016-08-29,106.69,108.56,106.69,108.26,53714,0
2016-08-30,107.96,109.18,107.55,108.54,72518,0
2016-08-31,108.34,108.75,106.76,108.12,68823,0
2016-09-01,108.48,108.81,106.28,107.1,83803,0
2016-09-02,106.99,109.27,106.98,108.96,57713,0
2016-09-06,109.03,109.93,107.63,108.75,61270,0
2016-09-07,108.56,108.56,106.68,107.65,82228,0
2016-09-08,107.01,107.93,106.05,106.29,64389,0
2016-09-09,105.26,105.26,100.95,101.64,98346,0
2016-09-12,100.72,102.09,99.67,101.04,170465,0
2016-09-13,99.88,100.77,96.516,96.754,222811,0
2016-09-14,97.1,97.803,94.773,96.634,196356,0
2016-09-15,96.892,98.467,96.228,97.853,104474,0
2016-09-16,97.813,97.991,96.436,97.07,167869,0
2016-09-19,97.595,100.34,97.595,99.365,86842,0
2016-09-20,99.51,99.87,97.031,99.5,270402,0
2016-09-21,99.51,102.2,99.186,101.52,100596,0
2016-09-22,102.59,103.72,102.2,103.48,69205,0
2016-09-23,103.12,103.57,101.15,101.37,78626,0
2016-09-26,100.5,101.35,98.586,99.85,80411,0
2016-09-27,99.55,100.69,98.081,99.8,135520,0
2016-09-28,99.66,100.63,99.235,100.26,43894,0
2016-09-29,99.73,99.73,97.402,98.001,77472,0
2016-09-30,98.259,99.076,96.664,97.566,117565,0
2016-10-03,97.031,97.903,96.496,97.08,71643,0
2016-10-04,97.08,98.507,96.258,97.219,83014,0
2016-10-05,97.923,98.863,97.467,97.803,56197,0
2016-10-06,97.546,100.6,97.041,100.44,78726,0
2016-10-07,100.37,100.68,97.793,99.146,70836,0
2016-10-10,98.873,100.76,98.873,100.56,59243,0
2016-10-11,100.52,100.52,96.852,97.17,84175,0
2016-10-12,97.041,99.93,97.041,99.026,76108,0
2016-10-13,98.289,99.494,96.615,96.852,63392,0
2016-10-14,97.605,100.01,97.437,97.645,67013,0
2016-10-17,97.793,98.563,96.228,96.396,109063,0
2016-10-18,97.407,97.636,94.574,95.049,185463,0
2016-10-19,91.929,92.128,89.017,90.829,247154,0
2016-10-20,94.069,96.318,93.148,93.375,292787,0
2016-10-21,92.018,92.549,91.206,91.929,241322,0
2016-10-24,92.316,93.475,91.721,91.85,144496,0
2016-10-25,91.513,91.731,87.452,87.59,178252,0
2016-10-26,87.234,87.551,85.153,85.381,157074,0
2016-10-27,85.5,86.115,84.202,84.826,135156,0
2016-10-28,84.41,85.817,84.41,85.599,127348,0
2016-10-31,84.896,85.599,84.628,85.183,143020,0
2016-11-01,85.233,85.233,83.995,84.124,145776,0
2016-11-02,84.133,85.104,83.727,83.776,138846,0
2016-11-03,83.964,84.232,82.459,82.627,151003,0
2016-11-04,83.073,84.588,83.073,83.301,141214,0
2016-11-07,84.926,86.075,84.282,85.005,115866,0
2016-11-08,84.916,86.639,84.693,86.253,78464,0
2016-11-09,85.064,89.274,85.064,88.542,210012,0
2016-11-10,89.482,90.998,88.159,89.769,162803,0
2016-11-11,89.571,92.662,89.571,92.404,151124,0
2016-11-14,93.703,94.574,92.592,94.367,170100,0
2016-11-15,94.029,95.704,93.767,95.228,193639,0
2016-11-16,94.802,96.183,94.633,95.545,111630,0
2016-11-17,96.358,97.655,95.902,96.952,111682,0
2016-11-18,96.832,97.457,96.151,97.07,100883,0
2016-11-21,97.18,98.992,96.12,98.933,94637,0
2016-11-22,99.404,101.11,99.096,101.11,81472,0
2016-11-23,100.64,101.8,99.77,101.31,58347,0
2016-11-25,101.82,103.25,101.33,103.05,46237,0
2016-11-28,102.9,102.9,100.07,100.28,89252,0
2016-11-29,100.29,102.26,98.783,101.26,85330,0
2016-11-30,101.84,101.84,98.534,98.847,88511,0
2016-12-01,98.738,100.87,98.389,99.006,95146,0
2016-12-02,98.947,99.474,98.22,98.36,55640,0
2016-12-05,99.086,102.21,99.086,101.97,90368,0
2016-12-06,101.97,102.79,93.3,102.35,102845,0
2016-12-07,102.06,105.46,101.97,105.36,117682,0
2016-12-08,105.11,106.01,99.72,105.49,90501,0
2016-12-09,105.33,106.08,104.01,105.35,53100,0
2016-12-12,105.29,106.67,100.31,106.31,73723,0
2016-12-13,106.93,108.25,105.46,105.93,75627,0
2016-12-14,105.45,106.46,104.41,104.51,59699,0
2016-12-15,104.61,105.97,101.65,102.75,133763,0
2016-12-16,102.48,104.28,100.87,101.45,280521,0
2016-12-19,101.71,103.46,101.07,102.43,112409,0
2016-12-20,102.84,105.7,101.22,105.62,104004,0
2016-12-21,105.03,107.49,104.5,106.56,141834,0
2016-12-22,106.96,107.26,105.07,106.41,100448,0
2016-12-23,106.2,106.65,104.99,105.18,48286,0
2016-12-27,105.18,107.19,104.36,106.36,69887,0
2016-12-28,106.57,106.57,102.88,103.41,80496,0
2016-12-29,103.83,105.4,101.31,103.3,98651,0
2016-12-30,103.58,103.58,101.29,101.67,96168,0
2017-01-03,102.64,104.48,101.82,103.63,81872,0
2017-01-04,103.87,106.3,102.99,103.49,175560,0
2017-01-05,103.23,104.85,101.36,101.83,61504,0
2017-01-06,102.4,102.4,100.53,100.99,64685,0
2017-01-09,100.52,101.96,99.62,100.1,61440,0
2017-01-10,100.02,102.74,99.77,102.49,86149,0
2017-01-11,102.59,103.73,101.26,102.96,79564,0
2017-01-12,102.45,102.88,97.932,100.02,57890,0
2017-01-13,100.86,102.58,100.86,102.26,40412,0
2017-01-17,102.18,102.18,98.643,99.9,91285,0
2017-01-18,100.18,101.47,98.758,101.36,60385,0
2017-01-19,101.17,101.17,97.026,97.355,90644,0
2017-01-20,97.414,98.887,96.469,97.056,74863,0
2017-01-23,96.986,100.35,96.986,100.07,74779,0
2017-01-24,100.59,104.17,100.59,103.58,95732,0
2017-01-25,104.48,106.27,103.58,105.72,53508,0
2017-01-26,105.93,106.23,103.77,103.98,37376,0
2017-01-27,103.9,104.24,101.77,103.66,35099,0
2017-01-30,102.91,102.91,100.75,101.21,68440,0
2017-01-31,100.4,102.55,100.38,101.21,70815,0
2017-02-01,101.6,103.71,99.355,100.96,89671,0
2017-02-02,101,101,99.404,100.18,48173,0
2017-02-03,101.24,101.84,99.58,101.41,49221,0
2017-02-06,101.19,101.46,100.3,100.36,38871,0
2017-02-07,100.36,101.52,99.98,100.99,68938,0
2017-02-08,100.52,101.24,98.554,100.9,60520,0
2017-02-09,101.06,103.48,100.88,102.84,57143,0
2017-02-10,103.05,105.4,101.04,105.32,54830,0
2017-02-13,104.53,105.22,101.22,103.34,69793,0
2017-02-14,102.41,103.39,101.41,102.77,53444,0
2017-02-15,102.36,106.94,102.36,106.57,69655,0
2017-02-16,106.47,106.47,103.18,105.75,85318,0
2017-02-17,105.3,105.77,103.09,104.17,106638,0
2017-02-21,104.12,107.07,102.77,106.42,91579,0
2017-02-22,106.09,106.09,103.71,104.92,82299,0
2017-02-23,104.15,104.15,93.534,95.763,169583,0
2017-02-24,95.613,101.27,91.942,95.026,179046,0
2017-02-27,93.971,97.176,92.748,96.957,161758,0
2017-02-28,96.031,96.26,93.753,95.335,254604,0
2017-03-01,96.887,100.4,96.887,99.79,135740,0
2017-03-02,99.305,100.18,95.335,98.549,100336,0
2017-03-03,98.748,99.97,96.029,96.509,68479,0
2017-03-06,96.151,96.489,95.106,96.389,146449,0
2017-03-07,95.862,96.907,94.807,95.434,124201,0
2017-03-08,95.564,95.564,91.822,93.564,138278,0
2017-03-09,93.683,95.185,93.683,94.429,98419,0
2017-03-10,95.156,95.156,93.365,94.021,79759,0
2017-03-13,93.812,95.285,92.42,94.758,88842,0
2017-03-14,94.001,95.126,93.215,93.613,56551,0
2017-03-15,94.409,97.822,94.409,97.474,96036,0
2017-03-16,97.514,99.58,97.514,98.996,105619,0
2017-03-17,98.24,100.01,98.031,99.56,173945,0
2017-03-20,99.63,99.86,98.19,98.827,88175,0
2017-03-21,99.61,100.1,95.653,95.792,122222,0
2017-03-22,95.723,95.852,93.494,94.37,88556,0
2017-03-23,94.628,96.27,93.534,95.902,67799,0
2017-03-24,96.33,97.564,95.185,96.489,84930,0
2017-03-27,94.678,97.414,93.335,96.957,93543,0
2017-03-28,96.22,97.554,94.26,97.414,77344,0
2017-03-29,97.106,97.106,95.136,96.041,73571,0
2017-03-30,96.2,98.001,95.872,97.504,62326,0
2017-03-31,97.384,98.768,96.907,97.942,70413,0
2017-04-03,98.21,98.718,92.001,92.787,141711,0
2017-04-04,92.31,95.603,92.31,94.688,128485,0
2017-04-05,95.514,96.409,93.554,94.3,74443,0
2017-04-06,94.19,96.121,94.091,95.076,67109,0
2017-04-07,94.867,95.564,94.051,95.355,132808,0
2017-04-10,95.325,97.514,95.096,95.753,62047,0
2017-04-11,95.544,97.972,94.598,97.912,70754,0
2017-04-12,97.613,97.613,95.195,96.051,71805,0
2017-04-13,95.812,96.519,93.902,94.519,79049,0
2017-04-17,94.777,97.136,94.449,96.967,90835,0
2017-04-18,96.847,98.3,96.583,97.693,110448,0
2017-04-19,98.26,99.444,92.041,93.285,358175,0
2017-04-20,94.001,95.315,92.947,94.797,170068,0
2017-04-21,95.305,95.633,92.917,94.847,226000,0
2017-04-24,96.887,97.161,94.698,95.733,104747,0
2017-04-25,96.718,97.056,96.151,96.32,87019,0
2017-04-26,96.19,97.126,94.877,96.131,132694,0
2017-04-27,96.529,97.185,95.763,96.728,115712,0
2017-04-28,96.768,96.947,94.618,94.817,126977,0
2017-05-01,94.817,95.161,93.802,94.549,109939,0
2017-05-02,94.449,95.225,93.723,94.26,84276,0
2017-05-03,93.693,94.429,92.539,93.424,91656,0
2017-05-04,93.414,93.971,91.683,91.922,115139,0
2017-05-05,92.409,93.384,90.678,91.564,147441,0
2017-05-08,91.444,91.444,88.757,89.743,84833,0
2017-05-09,89.653,92.559,88.558,89.275,108283,0
2017-05-10,88.728,90.24,88.362,89.514,106896,0
2017-05-11,89.056,89.822,86.777,89.454,159733,0
2017-05-12,88.857,91.096,87.175,87.195,107593,0
2017-05-15,87.553,88.34,86.728,87.952,133598,0
2017-05-16,88.3,89.583,88.3,89.494,109125,0
2017-05-17,87.772,89.583,83.769,89.554,217573,0
2017-05-18,89.305,90.648,89.136,89.255,191723,0
2017-05-19,89.762,90.837,87.762,89.782,130374,0
2017-05-22,89.991,91.095,89.325,90.131,106359,0
2017-05-23,90.469,90.578,89.454,89.802,91099,0
2017-05-24,89.822,90.489,89.504,89.822,143282,0
2017-05-25,90.35,90.35,88.723,89.922,111609,0
2017-05-26,89.603,90.698,89.225,90.26,73247,0
2017-05-30,90.1,90.97,88.57,89.34,175823,0
2017-05-31,89.61,89.61,87.08,87.93,100568,0
2017-06-01,88.49,89.13,87.77,88.99,134077,0
2017-06-02,89.34,91.38,89.26,89.88,169980,0
2017-06-05,89.91,90.01,88.045,88.19,136791,0
2017-06-06,87.61,89.37,87.54,88.23,115160,0
2017-06-07,88.18,88.57,84.42,85.3,163102,0
2017-06-08,85.2,86.02,84.475,85.47,212281,0
2017-06-09,85.96,86.9625,85.74,85.99,314152,0
2017-06-12,85.91,87.94,85.91,86.79,171555,0
2017-06-13,87.26,87.37,85.981,87.01,202531,0
2017-06-14,87,87.94,85.97,87.82,195192,0
2017-06-15,86.87,89.37,86.87,88.21,275540,0
2017-06-16,87.95,89.455,87.4324,89.02,362272,0
2017-06-19,89.79,89.93,88.61,89.61,75777,0
2017-06-20,89.15,89.65,88.64,89.26,83855,0
2017-06-21,89.28,89.76,87.5,87.93,84639,0
2017-06-22,88.25,88.665,86.3,87,94557,0
2017-06-23,87.03,88.54,86.5,87.85,106979,0
2017-06-26,87.97,88.22,87.27,87.76,88161,0
2017-06-27,87.83,87.92,85.67,85.72,84923,0
2017-06-28,86.2,87.7024,86.2,87.32,118146,0
2017-06-29,87.59,87.94,86.12,87.04,100550,0
2017-06-30,87.23,87.9399,86.73,87.31,79986,0
2017-07-03,87.57,89.23,86.7625,88.74,58616,0
2017-07-05,88.56,89.3,87.09,88.1,129714,0
2017-07-06,87.35,88.05,86.8,87.3,133293,0
2017-07-07,87.66,87.775,86.44,86.5,90367,0
2017-07-10,86.45,87.71,85.37,86.7,91987,0
2017-07-11,86.3,87.685,86.115,86.87,67914,0
2017-07-12,87.69,88.33,86.2,86.58,91235,0
2017-07-13,86.9,88.27,86.54,88.07,95857,0
2017-07-14,88,88.93,87.93,88.55,83462,0
2017-07-17,88.5,89.905,87.8,89.71,195791,0
2017-07-18,89.54,89.54,87.365,88.08,179451,0
2017-07-19,88.99,93.45,88.59,88.94,318940,0
2017-07-20,88.74,88.74,86.345,86.55,179666,0
2017-07-21,86.7,86.765,84.32,84.77,173674,0
2017-07-24,84.53,84.928,82.45,82.54,173226,0
2017-07-25,82.7,86.87,82.25,86.81,300258,0
2017-07-26,87.37,88.345,85.86,86.01,120210,0
2017-07-27,86.34,87.15,85.3658,86.36,121750,0
2017-07-28,86.34,87.0904,85.1,85.29,76902,0
2017-07-31,85.28,85.55,83.61,83.85,135452,0
2017-08-01,84.26,85.8964,83.52,85.05,137165,0
2017-08-02,85.02,85.02,82.83,82.91,179066,0
2017-08-03,83.08,83.746,82.3601,83.56,146605,0
2017-08-04,83.865,84.97,83.575,84.91,156054,0
2017-08-07,85,85.45,83.73,83.84,103975,0
2017-08-08,83.63,84.8,82.82,83.16,102381,0
2017-08-09,82.77,83.28,81.94,82.37,107668,0
2017-08-10,82.05,82.95,80.72,81,125657,0
2017-08-11,81.35,81.84,80.93,81.14,65662,0
2017-08-14,81.83,83.005,81.52,82.58,87518,0
2017-08-15,82.58,83.09,80.315,80.45,100423,0
2017-08-16,80.44,81.265,79.68,80.14,84636,0
2017-08-17,79.65,80.74,78.77,78.77,97109,0
2017-08-18,78.33,79.25,77.8,78.93,129915,0
2017-08-21,78.97,79.79,78.83,79.15,79307,0
2017-08-22,79.29,80.69,79.29,80.41,89701,0
2017-08-23,79.95,80.61,79.51,80.09,158760,0
2017-08-24,80.44,81.25,79.725,80.81,98540,0
2017-08-25,80.91,82.15,80.09,81.54,95244,0
2017-08-28,81.95,86.025,81.55,83.49,147496,0
2017-08-29,83.02,84.5,82.495,84.35,178276,0
2017-08-30,84.39,86.71,84.17,85.87,136839,0
2017-08-31,86.51,88.365,86.38,87.21,193703,0
2017-09-01,87.12,88.275,86.91,87.79,102821,0
2017-09-05,87.91,88.77,87.29,87.89,238441,0
2017-09-06,88.56,89.5,87.515,88.89,206213,0
2017-09-07,88.95,89.7301,87.265,88.95,109082,0
2017-09-08,88.82,89.16,88.28,88.89,97844,0
2017-09-11,89.51,89.51,86.29,87.72,114382,0
2017-09-12,87.62,89.19,87.245,88.8,76314,0
2017-09-13,88.97,89.4,88.55,89.18,90276,0
2017-09-14,88.99,90,87.96,88.3,147326,0
2017-09-15,88.49,89.53,88.011,89.21,192275,0
2017-09-18,89.49,90.14,88.84,89.7,130181,0
2017-09-19,89.83,91.495,89.69,91.14,161060,0
2017-09-20,91.04,91.56,90.2896,91.05,105945,0
2017-09-21,91.06,93.05,90.79,92.18,101569,0
2017-09-22,92.24,94.88,92.12,94.65,131281,0
2017-09-25,94.76,96.34,94.405,95.9,198826,0
2017-09-26,95.88,97.81,95.73,96.66,149921,0
2017-09-27,96.67,97.35,95.37,96.75,161120,0
2017-09-28,96.46,97.3,95.45,96.11,134949,0
2017-09-29,96.1,98.33,95.6687,98.16,193487,0
2017-10-02,98.55,100.1,98.25,100.08,132008,0
2017-10-03,100.57,101.63,99.38,101.62,142862,0
2017-10-04,101.79,102.94,100.93,101.39,164014,0
2017-10-05,101.4,101.89,99.23,101.3,121007,0
2017-10-06,100.99,101.99,99.28,101.46,155994,0
2017-10-09,101.46,101.734,99.35,99.8,73039,0
2017-10-10,99.99,100.25,98.78,99.17,75261,0
2017-10-11,99.01,100.01,98.67,99.04,91262,0
2017-10-12,99.02,100.92,98.89,100.09,78635,0
2017-10-13,100.35,101.58,99.67,99.96,91350,0
2017-10-16,100.43,100.967,99.03,99.43,62025,0
2017-10-17,98.97,99,96.33,97.5,204831,0
2017-10-18,105,107,101.7,105.57,384791,0
2017-10-19,106.08,108.64,105.61,108.39,273458,0
2017-10-20,109.55,110.487,108.48,108.86,183578,0
2017-10-23,109.54,110.5,108.775,109.81,144822,0
2017-10-24,110.5,112.93,109.81,112.55,183770,0
2017-10-25,112.47,112.47,109.505,109.82,164600,0
2017-10-26,110.04,111.32,109.79,110.48,114907,0
2017-10-27,110.75,112.52,109.19,109.73,92572,0
2017-10-30,109.02,109.64,106.17,108.59,136404,0
2017-10-31,109.25,113.57,108.58,112.9,207474,0
2017-11-01,113.7,113.7,111.6,113.3,120504,0
2017-11-02,112.95,114.28,112.37,113.27,119649,0
2017-11-03,112.96,113.82,112.47,112.89,155445,0
2017-11-06,112.48,113.78,112.17,113.08,111486,0
2017-11-07,113.12,113.81,112.165,112.48,77618,0
2017-11-08,111.92,113.135,110.83,112.54,77365,0
2017-11-09,111.72,113.995,110.67,112.54,94799,0
2017-11-10,112.18,113.45,110.15,110.2,115234,0
