Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.778,12.051,11.778,12.003,50829,0
2005-02-28,11.797,12.003,11.699,11.797,126320,0
2005-03-01,11.778,11.955,11.689,11.945,51823,0
2005-03-02,11.877,11.877,11.502,11.561,93552,0
2005-03-03,11.492,11.807,11.442,11.482,55323,0
2005-03-04,11.482,11.759,11.442,11.621,67044,0
2005-03-07,11.492,11.847,11.492,11.631,199766,0
2005-03-08,11.797,11.797,11.442,11.442,40930,0
2005-03-09,11.373,11.531,11.125,11.293,93857,0
2005-03-10,11.293,11.452,11.086,11.115,86717,0
2005-03-11,11.105,11.115,10.337,10.77,188488,0
2005-03-14,10.829,10.909,10.74,10.879,125675,0
2005-03-15,10.75,10.978,10.464,10.552,135558,0
2005-03-16,10.397,10.839,10.397,10.493,76940,0
2005-03-17,10.337,10.582,10.287,10.483,75282,0
2005-03-18,10.592,10.592,10.082,10.199,183443,0
2005-03-21,10.102,10.259,9.888,9.888,159120,0
2005-03-22,9.859,10.092,9.75,9.849,123621,0
2005-03-23,9.75,9.994,9.75,9.849,69736,0
2005-03-24,9.849,10.357,9.849,10.179,53155,0
2005-03-28,10.434,10.661,9.839,9.926,115921,0
2005-03-29,9.859,10.229,9.859,9.869,90095,0
2005-03-30,9.859,10.464,9.859,10.229,141150,0
2005-03-31,10.219,10.434,9.935,10.044,85057,0
2005-04-01,10.044,10.434,10.024,10.357,133615,0
2005-04-04,10.367,10.611,10.367,10.582,71626,0
2005-04-05,10.611,11.264,10.562,11.145,242478,0
2005-04-06,11.274,11.699,11.038,11.432,233954,0
2005-04-07,11.323,11.64,11.264,11.363,54235,0
2005-04-08,11.412,11.551,11.264,11.303,38690,0
2005-04-11,11.293,11.492,11.244,11.313,98938,0
2005-04-12,11.224,11.432,11.135,11.353,73426,0
2005-04-13,11.283,11.373,11.224,11.274,52984,0
2005-04-14,11.164,11.383,10.869,10.889,176275,0
2005-04-15,10.889,10.928,10.297,10.829,169387,0
2005-04-18,10.67,10.829,10.268,10.268,55812,0
2005-04-19,10.239,10.74,10.189,10.74,76524,0
2005-04-20,10.73,10.829,9.994,10.092,110339,0
2005-04-21,10.102,10.503,10.092,10.503,63555,0
2005-04-22,10.387,10.464,10.189,10.209,96239,0
2005-04-25,10.161,10.277,10.044,10.268,39368,0
2005-04-26,10.317,10.317,10.004,10.014,54456,0
2005-04-27,9.984,10.229,9.945,10.112,53776,0
2005-04-28,10.062,10.132,9.849,9.859,106168,0
2005-04-29,8.9401,9.0582,8.3098,8.95,535274,0
2005-05-02,8.9008,8.9989,8.694,8.9106,180173,0
2005-05-03,8.8612,9.859,8.8612,9.523,284255,0
2005-05-04,10.219,10.239,9.917,10.024,293290,0
2005-05-05,10.072,10.151,9.4028,9.4512,148496,0
2005-05-06,9.642,9.8,9.533,9.74,75963,0
2005-05-09,9.612,9.869,9.4512,9.8,94315,0
2005-05-10,9.839,9.839,9.2059,9.3633,73512,0
2005-05-11,9.4028,10.004,9.4028,9.945,241666,0
2005-05-12,9.945,10.229,9.731,9.917,231376,0
2005-05-13,9.849,9.984,9.662,9.849,163688,0
2005-05-16,9.945,10.024,9.75,9.917,116112,0
2005-05-17,9.849,10.024,9.77,9.926,120916,0
2005-05-18,9.945,10.78,9.859,10.611,217079,0
2005-05-19,10.631,11.194,10.631,11.076,203832,0
2005-05-20,10.948,11.204,10.918,11.047,80314,0
2005-05-23,10.938,11.383,10.909,11.254,93421,0
2005-05-24,11.194,11.402,11.086,11.264,89638,0
2005-05-25,11.174,11.472,10.849,11.095,179097,0
2005-05-26,11.125,11.274,10.988,11.264,526931,0
2005-05-27,11.264,11.313,11.076,11.244,26063,0
2005-05-31,11.323,11.323,10.829,10.829,109126,0
2005-06-01,10.849,11.313,10.789,11.303,80692,0
2005-06-02,11.174,11.174,10.829,10.928,74813,0
2005-06-03,10.948,10.978,10.69,10.839,78780,0
2005-06-06,10.819,10.849,10.533,10.69,96224,0
2005-06-07,10.661,11.254,10.631,11.076,114656,0
2005-06-08,11.047,11.313,11.047,11.135,42747,0
2005-06-09,11.234,11.373,11.095,11.373,65159,0
2005-06-10,11.373,11.561,11.353,11.452,45786,0
2005-06-13,11.224,11.313,11.145,11.274,48730,0
2005-06-14,11.145,11.323,11.095,11.264,115578,0
2005-06-15,11.194,11.323,10.77,10.909,136235,0
2005-06-16,10.909,11.018,10.582,11.018,110970,0
2005-06-17,10.592,10.998,10.424,10.938,148882,0
2005-06-20,10.879,11.64,10.879,11.571,117813,0
2005-06-21,11.709,11.787,11.274,11.373,68959,0
2005-06-22,11.511,11.551,11.274,11.521,63249,0
2005-06-23,11.432,11.541,10.948,10.948,78617,0
2005-06-24,11.008,11.353,10.829,11.056,424686,0
2005-06-27,10.968,11.323,10.829,10.829,118433,0
2005-06-28,10.918,11.492,10.918,11.472,120446,0
2005-06-29,11.531,11.531,11.234,11.392,54680,0
2005-06-30,11.432,11.571,11.343,11.412,27141,0
2005-07-01,11.561,11.759,11.432,11.689,64972,0
2005-07-05,11.571,12.257,11.571,12.12,75760,0
2005-07-06,12.061,12.287,11.769,11.778,91850,0
2005-07-07,11.749,12.178,11.472,12.128,132526,0
2005-07-08,12.022,12.365,11.867,12.365,85913,0
2005-07-11,12.305,12.649,12.305,12.433,79460,0
2005-07-12,12.403,12.837,12.315,12.818,130179,0
2005-07-13,12.967,13.294,12.423,12.58,88983,0
2005-07-14,12.669,12.758,12.532,12.57,53787,0
2005-07-15,12.413,12.59,12.413,12.512,45703,0
2005-07-18,12.355,12.629,12.355,12.492,51770,0
2005-07-19,12.649,12.699,12.267,12.699,43009,0
2005-07-20,12.59,12.947,12.502,12.887,52574,0
2005-07-21,12.798,12.996,12.699,12.788,103143,0
2005-07-22,12.738,13.135,12.738,13.135,87371,0
2005-07-25,13.195,13.244,12.808,13.215,108061,0
2005-07-26,13.205,14.267,13.096,14.227,369045,0
2005-07-27,14.178,14.698,14.021,14.599,268122,0
2005-07-28,14.56,14.679,14.393,14.589,122887,0
2005-07-29,14.589,14.688,14.393,14.579,73661,0
2005-08-01,14.579,14.718,14.462,14.669,135639,0
2005-08-02,14.579,14.866,14.521,14.836,135439,0
2005-08-03,14.768,14.768,14.57,14.679,129563,0
2005-08-04,14.619,14.797,14.57,14.589,70982,0
2005-08-05,14.531,14.659,14.403,14.403,63988,0
2005-08-08,14.333,14.669,14.333,14.491,102019,0
2005-08-09,14.531,14.649,14.481,14.629,175857,0
2005-08-10,14.679,15.154,14.679,15.144,219496,0
2005-08-11,15.124,15.154,14.443,14.619,124803,0
2005-08-12,14.56,14.619,13.745,14.159,126873,0
2005-08-15,14.089,14.827,13.735,14.609,95894,0
2005-08-16,14.481,14.491,13.656,13.765,90034,0
2005-08-17,13.617,13.922,13.607,13.785,35898,0
2005-08-18,13.686,13.932,13.686,13.686,34258,0
2005-08-19,13.686,14.217,13.686,13.775,49316,0
2005-08-22,13.785,13.863,13.056,13.383,113692,0
2005-08-23,13.373,13.607,13.254,13.481,44899,0
2005-08-24,13.481,14.021,13.463,13.843,86476,0
2005-08-25,13.872,14.001,13.666,13.805,45426,0
2005-08-26,13.805,13.805,13.588,13.588,42258,0
2005-08-29,13.52,13.715,13.254,13.686,92024,0
2005-08-30,13.715,13.765,13.627,13.666,44282,0
2005-08-31,13.676,13.922,13.617,13.882,84466,0
2005-09-01,13.971,14.267,13.403,13.795,322646,0
2005-09-02,13.912,14.688,13.785,14.462,326353,0
2005-09-06,14.718,14.758,14.521,14.698,233971,0
2005-09-07,14.679,14.856,14.423,14.856,114864,0
2005-09-08,14.758,14.817,14.679,14.768,71568,0
2005-09-09,14.758,14.955,14.462,14.531,169302,0
2005-09-12,14.363,14.708,14.277,14.501,109905,0
2005-09-13,14.521,14.846,14.403,14.778,120885,0
2005-09-14,14.778,15.054,14.778,15.035,122207,0
2005-09-15,15.438,16.128,15.193,16.088,414965,0
2005-09-16,16.235,16.412,15.892,15.922,252367,0
2005-09-19,15.833,16.137,15.833,15.912,109704,0
2005-09-20,15.873,16.393,15.754,15.833,141149,0
2005-09-21,15.833,16.02,15.657,15.657,115071,0
2005-09-22,15.754,16.001,15.587,15.853,79659,0
2005-09-23,16.011,16.011,15.647,15.744,102467,0
2005-09-26,15.764,16.001,15.705,15.803,46784,0
2005-09-27,15.853,15.971,15.597,15.892,89623,0
2005-09-28,15.883,16.001,15.833,15.883,61775,0
2005-09-29,15.853,16.137,15.754,15.902,159370,0
2005-09-30,15.774,16.011,15.774,16.011,58794,0
2005-10-03,16.177,16.294,16.001,16.011,107516,0
2005-10-04,16.039,16.225,15.774,16.088,133416,0
2005-10-05,16.029,16.619,15.912,16.167,243244,0
2005-10-06,16.167,16.836,16.001,16.128,204300,0
2005-10-07,16.187,16.52,16.187,16.442,56305,0
2005-10-10,16.708,16.718,16.324,16.412,111614,0
2005-10-11,16.374,16.492,16.324,16.374,108552,0
2005-10-12,16.294,16.374,15.833,15.971,149590,0
2005-10-13,16.049,16.274,15.971,16.098,159332,0
2005-10-14,16.078,16.668,16.049,16.569,212149,0
2005-10-17,16.619,16.954,16.559,16.836,200897,0
2005-10-18,16.954,17.13,16.559,16.806,161191,0
2005-10-19,16.539,16.845,15.754,16.796,130878,0
2005-10-20,16.884,17.229,16.884,17.13,138496,0
2005-10-21,17.229,17.723,17.033,17.673,275777,0
2005-10-24,17.733,18.953,17.733,18.903,646009,0
2005-10-25,21.334,22.982,20.806,21.178,3991489,0
2005-10-26,20.98,21.925,20.283,21.65,626346,0
2005-10-27,21.453,21.709,21.099,21.148,392625,0
2005-10-28,21.129,21.807,20.942,20.95,406064,0
2005-10-31,21.423,21.562,20.865,21.237,388389,0
2005-11-01,21.168,21.807,20.942,21.374,309642,0
2005-11-02,21.502,21.67,21.119,21.641,259574,0
2005-11-03,21.562,22.252,21.019,21.197,517498,0
2005-11-04,21.403,21.622,21.217,21.582,180622,0
2005-11-07,21.886,22.133,21.582,21.955,342427,0
2005-11-08,22.004,22.744,21.757,22.498,531123,0
2005-11-09,22.656,22.656,21.344,21.383,657929,0
2005-11-10,21.383,21.777,21.294,21.65,516666,0
2005-11-11,21.641,22.637,21.641,22.538,283828,0
2005-11-14,22.744,23.629,22.696,23.383,409679,0
2005-11-15,23.383,23.55,22.143,22.222,388074,0
2005-11-16,22.261,22.261,21.729,22.004,178518,0
2005-11-17,22.104,22.834,22.104,22.744,161531,0
2005-11-18,23.462,24.358,23.08,23.55,564076,0
2005-11-21,24.299,24.526,23.609,24.437,391932,0
2005-11-22,24.496,24.959,24.447,24.555,406706,0
2005-11-23,24.545,24.968,23.954,24.053,366267,0
2005-11-25,24.151,24.239,23.934,24.141,92304,0
2005-11-28,24.121,24.417,23.353,23.629,286410,0
2005-11-29,23.875,23.973,22.469,23.629,516252,0
2005-11-30,23.806,24.102,23.383,23.442,358074,0
2005-12-01,23.48,25.107,23.48,24.853,450123,0
2005-12-02,25.107,25.393,23.727,24.615,251564,0
2005-12-05,24.427,24.585,23.973,24.161,213702,0
2005-12-06,24.21,24.605,23.944,24.033,233333,0
2005-12-07,24.191,24.191,23.383,23.412,202612,0
2005-12-08,23.422,23.54,22.973,23.187,242963,0
2005-12-09,23.197,23.777,23.197,23.629,236241,0
2005-12-12,23.855,24.171,23.825,24.141,252534,0
2005-12-13,24.22,24.615,23.973,24.141,202031,0
2005-12-14,24.112,24.388,23.658,23.747,127796,0
2005-12-15,23.747,23.747,22.153,23.031,582978,0
2005-12-16,23.09,23.619,22.469,23.305,303640,0
2005-12-19,23.138,23.324,22.647,22.923,209800,0
2005-12-20,23.138,23.138,22.44,22.696,233482,0
2005-12-21,22.598,23.285,22.202,23.216,203046,0
2005-12-22,23.226,23.383,22.933,23.353,178452,0
2005-12-23,23.363,23.599,23.255,23.442,76661,0
2005-12-27,23.629,23.747,22.744,22.754,175381,0
2005-12-28,22.963,22.963,22.4,22.617,91307,0
2005-12-29,22.666,23.167,22.627,22.992,108125,0
2005-12-30,23.002,23.002,22.41,22.41,121369,0
2006-01-03,22.686,23.885,22.637,23.727,238999,0
2006-01-04,23.865,24.615,23.717,24.496,342236,0
2006-01-05,24.675,24.675,23.993,24.239,185260,0
2006-01-06,24.575,24.625,24.053,24.506,265650,0
2006-01-09,24.704,26.503,24.615,26.022,529177,0
2006-01-10,26.258,26.898,25.805,26.199,306619,0
2006-01-11,26.623,26.623,25.502,25.903,204318,0
2006-01-12,25.913,26.583,25.59,25.699,175090,0
2006-01-13,25.893,26.032,25.522,25.747,127677,0
2006-01-17,25.6,25.943,25.512,25.728,196182,0
2006-01-18,25.383,25.57,24.704,25.147,221997,0
2006-01-19,25.156,25.344,24.92,25.028,167352,0
2006-01-20,25.127,25.127,23.983,24.398,272878,0
2006-01-23,24.388,24.388,23.629,24.338,250311,0
2006-01-24,24.22,24.949,24.22,24.929,173962,0
2006-01-25,25.067,25.344,23.983,24.092,285585,0
2006-01-26,24.328,24.328,23.147,23.619,335251,0
2006-01-27,23.658,25.047,23.658,24.794,270454,0
2006-01-30,25.018,25.226,24.378,25.147,401096,0
2006-01-31,25.018,26.978,24.724,26.741,603313,0
2006-02-01,27.559,28.473,27.046,28.473,572261,0
2006-02-02,28.542,29.046,25.699,26.632,683224,0
2006-02-03,26.494,27.569,26.296,27.215,376881,0
2006-02-06,27.344,28.246,27.076,28.227,359929,0
2006-02-07,28.61,28.718,28.168,28.483,999534,0
2006-02-08,32.294,32.936,29.321,29.49,2528853,0
2006-02-09,29.832,30.315,28.138,28.188,778718,0
2006-02-10,28.031,28.513,27.195,27.826,558988,0
2006-02-13,27.934,29.704,27.569,29.293,612055,0
2006-02-14,29.666,30.955,29.263,30.315,843133,0
2006-02-15,31.084,31.222,30.078,30.522,619419,0
2006-02-16,30.788,31.133,30.473,31.044,407202,0
2006-02-17,31.505,31.505,30.719,30.975,298805,0
2006-02-21,31.447,31.505,30.915,31.163,511048,0
2006-02-22,30.581,30.955,29.54,30.345,368998,0
2006-02-23,30.385,30.719,30.157,30.493,294336,0
2006-02-24,30.512,30.965,30.128,30.423,475666,0
2006-02-27,30.551,30.641,30.236,30.423,329048,0
2006-02-28,30.443,31.802,30.345,30.709,535858,0
2006-03-01,30.719,32.57,30.709,32.304,1066168,0
2006-03-02,32.412,33.572,32.334,33.356,791085,0
2006-03-03,33.416,34.165,33.201,33.849,716231,0
2006-03-06,34.048,34.746,33.849,34.618,960259,0
2006-03-07,34.736,34.736,32.689,33.475,776074,0
2006-03-08,33.21,33.662,31.124,32.837,966000,0
2006-03-09,33.112,34.018,32.916,33.495,659733,0
2006-03-10,33.761,34.549,33.495,34.45,374370,0
2006-03-13,34.766,35.662,34.588,35.23,602662,0
2006-03-14,35.435,35.946,34.983,35.642,501850,0
2006-03-15,35.633,36.025,35.347,35.936,360744,0
2006-03-16,34.974,35.445,30.236,30.67,2693313,0
2006-03-17,31.034,31.28,29.243,29.675,1491114,0
2006-03-20,29.92,31.447,29.685,31.242,1189195,0
2006-03-21,31.664,32.609,31.368,31.694,1064220,0
2006-03-22,31.664,31.802,30.581,31.31,542649,0
2006-03-23,31.525,32.097,30.826,31.998,491685,0
2006-03-24,32.216,32.461,31.222,31.733,562547,0
2006-03-27,31.998,32.047,30.67,31.054,560254,0
2006-03-28,30.995,31.014,29.704,29.989,597062,0
2006-03-29,29.979,32.244,29.979,32.097,893943,0
2006-03-30,34.165,34.282,32.49,33.151,1147594,0
2006-03-31,33.475,33.524,32.995,33.356,482010,0
2006-04-03,33.77,33.859,32.53,32.708,623679,0
2006-04-04,34.391,35.071,33.8,34.361,1548856,0
2006-04-05,34.667,35.091,34.282,35.041,572395,0
2006-04-06,35.101,35.131,34.262,34.865,362357,0
2006-04-07,35.071,35.131,33.968,34.292,338682,0
2006-04-10,34.499,34.904,33.909,34.489,347462,0
2006-04-11,34.529,34.845,32.689,33.505,700459,0
2006-04-12,33.761,34.262,33.485,34.135,235886,0
2006-04-13,34.302,34.44,33.475,33.939,339760,0
2006-04-17,34.934,36.892,34.805,36.775,1370296,0
2006-04-18,37.514,38.349,37.454,38.172,828823,0
2006-04-19,38.122,41.273,38.102,41.055,1318420,0
2006-04-20,40.897,41.293,38.507,39.826,960482,0
2006-04-21,40.132,40.171,39.136,39.767,554260,0
2006-04-24,39.925,40.37,38.162,38.419,883396,0
2006-04-25,38.595,39.658,38.595,39.462,1678007,0
2006-04-26,42.093,43.704,39.541,41.676,3091600,0
2006-04-27,41.065,41.578,37.07,39.383,1828007,0
2006-04-28,39.383,41.363,39.383,41.283,719270,0
2006-05-01,42.209,42.821,40.468,41.154,733472,0
2006-05-02,41.085,42.112,40.78,41.568,489133,0
2006-05-03,41.954,42.427,41.353,41.745,448806,0
2006-05-04,41.725,43.163,41.646,43.015,596780,0
2006-05-05,43.507,44.248,43.35,43.615,539802,0
2006-05-08,45.144,46.453,44.453,45.753,1179532,0
2006-05-09,46.334,46.62,45.046,45.811,770427,0
2006-05-10,45.811,46.473,45.437,45.84,611265,0
2006-05-11,46.393,46.521,44.67,44.78,516560,0
2006-05-12,44.307,44.356,40.37,41.666,1705639,0
2006-05-15,40.702,41.105,37.1,38.871,2310167,0
2006-05-16,38.911,40.596,38.851,39.806,930733,0
2006-05-17,39.185,40.957,39.146,40.231,1052822,0
2006-05-18,40.762,42.535,38.024,38.94,1330283,0
2006-05-19,38.497,38.891,35.051,37.464,2657637,0
2006-05-22,35.956,36.785,34.568,36.33,1184242,0
2006-05-23,37.613,39.373,37.325,38.25,1052951,0
2006-05-24,37.886,39.019,34.628,36.242,1179611,0
2006-05-25,37.808,37.935,36.627,37.935,579721,0
2006-05-26,38.604,38.959,37.613,38.959,443515,0
2006-05-30,38.772,39.107,36.497,36.577,484518,0
2006-05-31,36.756,38.152,36.428,37.603,670902,0
2006-06-01,37.564,37.759,35.838,37.217,880063,0
2006-06-02,37.7,38.21,36.853,37.514,425070,0
2006-06-05,37.266,37.965,36.005,36.074,569615,0
2006-06-06,36.074,36.567,33.112,33.495,1396312,0
2006-06-07,33.495,34.558,32.837,33.622,934167,0
2006-06-08,32.985,33.515,30.325,31.998,1075040,0
2006-06-09,31.988,33.142,31.615,31.832,539016,0
2006-06-12,31.909,31.988,29.969,29.979,738282,0
2006-06-13,29.783,30.709,28.08,28.414,875475,0
2006-06-14,28.188,29.47,28.188,29.095,655644,0
2006-06-15,29.657,32.284,29.657,32.107,864685,0
2006-06-16,32.027,32.087,30.522,30.69,735254,0
2006-06-19,30.69,31.094,29.598,29.754,565376,0
2006-06-20,31.212,31.252,30.039,30.236,731158,0
2006-06-21,30.108,31.398,30.049,30.67,948558,0
2006-06-22,30.895,31.104,30.325,30.699,522131,0
2006-06-23,30.69,32.659,30.423,32.136,648095,0
2006-06-26,32.49,33.889,32.49,33.308,672597,0
2006-06-27,33.721,33.859,32.097,32.235,669826,0
2006-06-28,32.49,33.171,31.664,33.083,570499,0
2006-06-29,33.083,35.445,33.083,35.337,856020,0
2006-06-30,35.838,36.202,34.954,35.386,1694280,0
2006-07-03,35.749,36.122,35.445,35.936,292893,0
2006-07-05,36.232,36.232,34.648,35.554,561966,0
2006-07-06,35.72,36.627,35.366,35.907,594371,0
2006-07-07,35.672,36.192,34.272,34.539,557844,0
2006-07-10,34.539,34.766,33.505,33.839,608149,0
2006-07-11,33.682,34.549,32.58,34.489,854737,0
2006-07-12,34.628,34.885,33.939,33.939,478156,0
2006-07-13,33.505,33.662,31.959,32.126,934209,0
2006-07-14,32.126,32.689,30.541,31.114,799263,0
2006-07-17,30.915,31.87,29.802,30.029,804608,0
2006-07-18,30.345,33.132,30.118,33.055,1130460,0
2006-07-19,32.808,34.46,32.758,34.212,742476,0
2006-07-20,34.47,34.479,32.599,32.609,664853,0
2006-07-21,32.867,33.268,31.634,31.929,609188,0
2006-07-24,32.54,34.115,32.402,33.81,608014,0
2006-07-25,33.909,35.328,33.278,34.855,1660410,0
2006-07-26,38.004,38.329,35.061,35.328,3145831,0
2006-07-27,35.926,36.261,32.609,33.171,1401197,0
2006-07-28,33.475,35.131,33.181,34.964,742918,0
2006-07-31,35.425,35.505,34.351,34.944,610153,0
2006-08-01,34.361,34.46,31.998,32.314,1243347,0
2006-08-02,32.896,34.292,32.748,34.048,936430,0
2006-08-03,33.456,35.415,32.57,35.15,632453,0
2006-08-04,35.534,36.428,34.46,34.904,824098,0
2006-08-07,35.091,36.112,34.608,35.594,545087,0
2006-08-08,35.936,36.212,35.445,35.7,704770,0
2006-08-09,36.232,36.271,33.82,33.909,833442,0
2006-08-10,33.958,35.091,33.524,34.696,708837,0
2006-08-11,34.509,34.805,34.008,34.212,377993,0
2006-08-14,34.558,35.435,34.232,34.756,471127,0
2006-08-15,35.308,36.172,35.061,35.818,626277,0
2006-08-16,35.71,36.132,35.141,35.574,637475,0
2006-08-17,35.22,35.878,34.028,34.539,588874,0
2006-08-18,34.766,35.347,34.46,35.288,592216,0
2006-08-21,35.415,35.788,34.212,34.401,746005,0
2006-08-22,34.479,35.425,34.46,35.268,447746,0
2006-08-23,35.366,35.642,34.282,34.479,539812,0
2006-08-24,34.825,35.2,34.411,34.885,567336,0
2006-08-25,34.904,35.298,34.509,35.022,364328,0
2006-08-28,34.519,35.18,34.47,34.578,421462,0
2006-08-29,34.115,35.288,33.968,35.031,623705,0
2006-08-30,35.003,35.996,35.003,35.966,558646,0
2006-08-31,36.232,37.207,35.936,36.981,926909,0
2006-09-01,37.256,38.537,36.99,37.365,841031,0
2006-09-05,39.107,39.343,37.642,39.136,1082053,0
2006-09-06,39.205,39.205,37.613,37.857,526701,0
2006-09-07,37.296,38.152,36.527,37.316,682433,0
2006-09-08,37.661,37.798,35.956,36.064,873648,0
2006-09-11,35.682,35.682,33.259,33.505,1269392,0
2006-09-12,33.899,34.125,32.985,33.259,846517,0
2006-09-13,33.298,34.825,33.298,34.657,776135,0
2006-09-14,34.805,35.357,34.361,34.509,750872,0
2006-09-15,34.944,35.23,34.361,34.785,693462,0
2006-09-18,35.308,37.05,34.44,36.931,830146,0
2006-09-19,36.607,37.906,35.69,37.464,790163,0
2006-09-20,37.405,38.2,36.746,37.857,628309,0
2006-09-21,38.2,38.2,36.182,36.577,642747,0
2006-09-22,36.428,36.804,35.445,35.778,473214,0
2006-09-25,36.045,36.706,34.578,34.895,706739,0
2006-09-26,34.954,35.337,34.756,35.131,607039,0
2006-09-27,34.845,35.603,34.203,35.544,649629,0
2006-09-28,35.544,35.917,34.904,35.012,372801,0
2006-09-29,35.141,35.318,34.46,34.746,679141,0
2006-10-02,34.657,34.736,33.161,33.298,971744,0
2006-10-03,32.906,32.906,31.575,32.216,1383814,0
2006-10-04,32.017,33.386,31.173,33.229,1105588,0
2006-10-05,33.21,33.909,33.035,33.553,689975,0
2006-10-06,32.985,34.212,32.639,33.456,588491,0
2006-10-09,33.475,34.095,32.936,33.533,552642,0
2006-10-10,33.8,34.302,33.308,33.691,339786,0
2006-10-11,33.8,33.8,32.49,32.847,562253,0
2006-10-12,32.689,33.741,32.54,33.691,553823,0
2006-10-13,33.191,34.057,33.151,33.721,348882,0
2006-10-16,33.505,36.232,33.505,36.005,909131,0
2006-10-17,35.318,36.814,35.26,36.271,761574,0
2006-10-18,36.428,36.873,35.091,35.111,492140,0
2006-10-19,35.012,36.035,34.568,35.003,730796,0
2006-10-20,35.18,35.19,34.203,34.391,428689,0
2006-10-23,33.919,35.101,33.919,34.539,660488,0
2006-10-24,34.539,35.808,34.381,35.505,1009826,0
2006-10-25,32.461,32.54,29.568,30.749,3463789,0
2006-10-26,30.798,31.408,30.739,30.778,945857,0
2006-10-27,30.541,30.985,29.391,29.578,1019126,0
2006-10-30,29.568,29.685,27.185,27.471,2053580,0
2006-10-31,26.76,27.363,26.15,26.464,1827414,0
2006-11-01,26.248,26.662,25.472,25.531,1406135,0
2006-11-02,25.58,26.032,25.196,25.304,1268809,0
2006-11-03,25.314,25.815,24.92,25.275,637078,0
2006-11-06,25.353,26.07,25.236,25.246,705049,0
2006-11-07,25.176,25.689,24.555,24.823,899421,0
2006-11-08,24.516,24.665,24.131,24.269,828741,0
2006-11-09,24.121,24.853,23.787,24.102,895573,0
2006-11-10,24.033,24.102,22.992,23.09,901109,0
2006-11-13,22.754,23.915,22.744,23.187,1252716,0
2006-11-14,23.373,24.102,22.844,23.619,1526546,0
2006-11-15,24.053,24.496,23.747,24.171,1074706,0
2006-11-16,24.615,24.635,23.432,23.599,996813,0
2006-11-17,23.432,23.638,22.893,22.963,854074,0
2006-11-20,23.737,23.895,23.167,23.432,1049623,0
2006-11-21,23.825,25.147,23.383,25.008,2154911,0
2006-11-22,25.304,25.835,24.615,24.754,1268450,0
2006-11-24,24.645,25.304,24.615,24.853,403868,0
2006-11-27,25.256,25.304,23.599,23.638,1042290,0
2006-11-28,23.422,24.121,23.305,23.747,830186,0
2006-11-29,23.983,24.22,23.128,23.315,829805,0
2006-11-30,22.913,24.585,22.863,24.279,2059632,0
2006-12-01,24.348,24.862,23.806,24.764,1041044,0
2006-12-04,24.082,24.545,23.993,24.328,1256987,0
2006-12-05,24.22,24.476,23.5,24.22,937511,0
2006-12-06,24.003,25.057,23.895,24.774,788451,0
2006-12-07,24.615,24.862,24.22,24.417,667522,0
2006-12-08,24.23,25.285,24.121,24.724,829189,0
2006-12-11,24.998,24.998,24.338,24.665,1078465,0
2006-12-12,24.526,24.526,23.983,24.082,1009346,0
2006-12-13,24.073,24.398,23.54,23.599,766904,0
2006-12-14,23.668,23.697,22.637,22.933,1219359,0
2006-12-15,23.08,23.08,22.449,22.627,1125052,0
2006-12-18,22.794,22.873,21.197,21.67,1447726,0
2006-12-19,21.304,21.856,21.217,21.532,778979,0
2006-12-20,21.582,22.242,21.483,21.532,621949,0
2006-12-21,21.532,21.807,21.294,21.592,705492,0
2006-12-22,21.582,21.748,21.463,21.572,596506,0
2006-12-26,21.274,21.66,21.274,21.612,260964,0
2006-12-27,21.65,22.104,21.217,21.837,706444,0
2006-12-28,21.837,22.114,21.729,21.935,377582,0
2006-12-29,21.985,22.281,21.612,21.67,786922,0
2007-01-03,21.66,21.925,21.354,21.66,557130,0
2007-01-04,21.562,21.689,21.374,21.502,372462,0
2007-01-05,21.383,21.423,20.777,21.019,526536,0
2007-01-08,21.906,22.133,21.089,21.256,542772,0
2007-01-09,21.138,21.552,20.912,21.423,517358,0
2007-01-10,21.423,21.502,20.874,21.197,458580,0
2007-01-11,21.197,21.463,21.019,21.237,352298,0
2007-01-12,21.158,21.443,20.96,21.354,392213,0
2007-01-16,21.354,21.354,20.737,20.836,548759,0
2007-01-17,20.922,21.138,20.836,20.865,331478,0
2007-01-18,20.912,21.227,20.786,20.845,531584,0
2007-01-19,20.874,21.099,20.786,20.942,238183,0
2007-01-22,21.019,21.059,20.777,20.855,405259,0
2007-01-23,21.109,21.757,21.039,21.483,683614,0
2007-01-24,21.757,23.629,21.757,23.353,1071903,0
2007-01-25,23.138,23.579,22.617,22.647,437172,0
2007-01-26,22.608,23.275,22.41,22.854,424389,0
2007-01-29,23.138,23.216,22.608,23.002,300944,0
2007-01-30,23.138,23.845,23.138,23.363,402786,0
2007-01-31,23.422,23.707,23.051,23.393,433908,0
2007-02-01,23.678,23.697,23.353,23.52,184533,0
2007-02-02,23.432,23.678,23.118,23.383,227529,0
2007-02-05,23.383,23.579,23.187,23.334,247797,0
2007-02-06,23.275,23.49,22.647,23.138,448436,0
2007-02-07,21.039,23.031,20.97,22.873,1261143,0
2007-02-08,22.893,23.285,22.4,23.061,423109,0
2007-02-09,23.061,23.236,22.913,23.167,550068,0
2007-02-12,22.764,23.216,22.764,23.138,655385,0
2007-02-13,23.216,23.629,23.167,23.55,527096,0
2007-02-14,23.707,24.053,23.49,23.855,665463,0
2007-02-15,23.875,24.22,23.727,23.875,556960,0
2007-02-16,23.875,23.875,23.51,23.609,275617,0
2007-02-20,23.934,23.934,23.236,23.57,451460,0
2007-02-21,23.422,23.934,23.363,23.885,352346,0
2007-02-22,23.855,26.613,23.648,26.396,1756579,0
2007-02-23,26.356,28.434,25.747,27.027,1758663,0
2007-02-26,27.471,27.52,26.543,26.613,404209,0
2007-02-27,25.953,26.003,24.764,25.353,695663,0
2007-02-28,25.6,26.286,25.107,25.56,457565,0
2007-03-01,25.038,25.107,24.368,24.764,580715,0
2007-03-02,24.625,24.959,24.131,24.289,370466,0
2007-03-05,23.983,24.102,23.432,23.589,419281,0
2007-03-06,23.757,24.141,23.579,23.727,263770,0
2007-03-07,23.757,24.082,23.52,23.579,290852,0
2007-03-08,23.865,24.013,23.54,23.609,275635,0
2007-03-09,23.885,23.885,23.56,23.619,241952,0
2007-03-12,23.629,23.875,23.629,23.668,154571,0
2007-03-13,23.648,23.797,23.197,23.383,425820,0
2007-03-14,23.51,23.777,22.744,23.629,299583,0
2007-03-15,23.717,25.107,23.629,24.338,545481,0
2007-03-16,24.338,24.565,23.825,24.033,318854,0
2007-03-19,24.161,24.794,24.161,24.516,255032,0
2007-03-20,24.615,25.452,24.121,25.275,404488,0
2007-03-21,25.266,25.933,24.959,25.825,324147,0
2007-03-22,25.943,26.041,25.6,25.795,267322,0
2007-03-23,25.795,26.13,25.59,25.845,281021,0
2007-03-26,25.893,26.09,25.363,25.492,197225,0
2007-03-27,25.462,25.845,25.147,25.206,204296,0
2007-03-28,25.206,25.383,25.008,25.117,211790,0
2007-03-29,25.334,25.452,24.804,25.127,122698,0
2007-03-30,25.097,25.737,24.526,24.929,283123,0
2007-04-02,24.724,24.968,24.378,24.784,200028,0
2007-04-03,24.929,25.077,24.447,24.813,238753,0
2007-04-04,24.9,24.978,24.526,24.784,291807,0
2007-04-05,24.813,25.412,24.724,24.9,343302,0
2007-04-09,25.107,25.324,24.23,24.259,469622,0
2007-04-10,24.408,24.853,24.368,24.794,687651,0
2007-04-11,24.714,25.196,24.476,24.665,473185,0
2007-04-12,24.427,24.675,24.368,24.625,277362,0
2007-04-13,24.535,24.813,24.408,24.457,213480,0
2007-04-16,24.496,24.774,24.496,24.704,296723,0
2007-04-17,24.625,25.58,24.585,25.246,645784,0
2007-04-18,25.028,25.334,24.853,24.998,283499,0
2007-04-19,24.823,24.959,24.417,24.833,280611,0
2007-04-20,25.236,25.236,24.714,24.91,290712,0
2007-04-23,24.91,25.008,24.704,24.794,422559,0
2007-04-24,24.88,24.968,24.338,24.565,586975,0
2007-04-25,24.073,27.471,23.944,27.076,2016225,0
2007-04-26,27.017,28.061,26.682,27.952,798110,0
2007-04-27,27.608,27.962,26.583,27.51,391587,0
2007-04-30,27.559,27.934,27.135,27.274,393988,0
2007-05-01,27.185,27.373,26.692,27.135,365508,0
2007-05-02,27.106,28.236,27.106,27.727,456390,0
2007-05-03,28.061,28.798,27.727,28.483,447739,0
2007-05-04,28.768,29.263,28.552,29.194,438744,0
2007-05-07,29.135,29.361,28.798,28.986,446445,0
2007-05-08,28.956,30.512,28.552,30.512,686762,0
2007-05-09,30.276,30.769,29.675,30.058,851575,0
2007-05-10,29.92,29.92,28.679,28.738,486464,0
2007-05-11,28.798,29.45,28.561,29.056,485056,0
2007-05-14,29.016,29.175,28.483,28.59,462707,0
2007-05-15,28.513,28.688,28.011,28.061,346132,0
2007-05-16,28.088,28.354,27.569,28.266,404235,0
2007-05-17,28.256,28.286,27.667,27.806,243873,0
2007-05-18,27.864,28.473,27.816,28.198,199022,0
2007-05-21,28.453,29.243,28.198,28.679,231100,0
2007-05-22,28.837,28.837,28.276,28.561,206404,0
2007-05-23,28.552,29.145,28.434,28.65,225151,0
2007-05-24,28.561,29.175,27.727,28.021,387109,0
2007-05-25,28.108,28.837,28.098,28.808,179199,0
2007-05-29,28.798,28.986,28.088,28.522,303739,0
2007-05-30,28.256,28.66,28.108,28.532,294405,0
2007-05-31,28.483,28.688,28.256,28.6,248661,0
2007-06-01,28.688,29.959,28.542,29.361,615225,0
2007-06-04,29.263,29.273,28.857,28.966,245405,0
2007-06-05,28.877,29.115,28.768,28.937,244551,0
2007-06-06,28.65,29.175,28.296,29.115,359645,0
2007-06-07,28.996,29.293,28.778,28.867,388432,0
2007-06-08,28.768,29.026,28.256,28.937,378205,0
2007-06-11,28.738,29.549,28.62,29.165,287685,0
2007-06-12,28.976,29.45,28.61,28.827,309596,0
2007-06-13,28.877,29.48,28.778,29.341,165296,0
2007-06-14,29.361,29.588,29.145,29.233,240097,0
2007-06-15,29.657,29.685,29.351,29.54,344571,0
2007-06-18,29.627,29.627,28.847,29.341,225931,0
2007-06-19,29.036,29.773,29.016,29.675,245857,0
2007-06-20,29.812,31.36,29.685,30.148,551069,0
2007-06-21,30.088,30.836,29.832,30.503,251966,0
2007-06-22,30.413,30.413,29.54,30.009,1157910,0
2007-06-25,30.029,31.447,30.029,30.276,468387,0
2007-06-26,30.473,30.522,29.165,29.54,315923,0
2007-06-27,29.056,29.793,29.056,29.734,329647,0
2007-06-28,29.598,30.068,29.105,29.145,419610,0
2007-06-29,29.135,29.608,28.758,28.986,294869,0
2007-07-02,28.986,29.618,28.837,29.293,331815,0
2007-07-03,29.293,29.54,29.293,29.51,132140,0
2007-07-05,29.381,29.47,28.728,29.175,216318,0
2007-07-06,29.293,30.068,29.293,29.91,270296,0
2007-07-09,29.549,30.088,29.49,29.744,273427,0
2007-07-10,29.754,29.822,29.223,29.293,277589,0
2007-07-11,29.303,29.627,29.165,29.421,198177,0
2007-07-12,29.49,30.493,29.47,30.295,421626,0
2007-07-13,30.285,31.29,30.128,30.699,444751,0
2007-07-16,30.67,31.094,30.483,30.66,244467,0
2007-07-17,30.621,31.034,30.365,30.385,188900,0
2007-07-18,30.355,30.375,29.724,30.206,276824,0
2007-07-19,30.305,30.611,30.177,30.196,209939,0
2007-07-20,30.128,30.196,29.233,29.331,437988,0
2007-07-23,29.54,29.92,28.897,29.125,455042,0
2007-07-24,29.49,29.724,28.778,28.996,592455,0
2007-07-25,30.522,31.733,30.039,31.427,1772767,0
2007-07-26,30.788,30.788,28.758,29.783,800975,0
2007-07-27,29.54,30.591,29.125,29.588,489511,0
2007-07-30,29.91,30.493,29.54,30.266,374231,0
2007-07-31,30.453,30.945,30.049,30.078,516077,0
2007-08-01,29.822,30.196,28.708,29.45,942826,0
2007-08-02,29.401,29.401,26.523,27.432,1381238,0
2007-08-03,27.096,27.786,25.107,25.805,813859,0
2007-08-06,25.59,26.258,24.734,25.815,559372,0
2007-08-07,25.462,25.551,24.269,24.794,677772,0
2007-08-08,25.067,25.442,24.131,25.137,955729,0
2007-08-09,24.764,24.764,23.905,24.358,773576,0
2007-08-10,23.895,25.983,23.629,25.334,852979,0
2007-08-13,25.492,26.77,25.226,25.943,737478,0
2007-08-14,25.943,26.179,24.813,24.853,370557,0
2007-08-15,24.754,25.206,23.678,23.767,454571,0
2007-08-16,23.727,23.806,20.382,21.906,1636128,0
2007-08-17,23.09,24.073,22.192,23.138,656081,0
2007-08-20,23.138,24.033,22.923,23.925,341540,0
2007-08-21,23.51,24.328,23.51,24.082,301668,0
2007-08-22,24.289,25.334,23.915,25.147,416348,0
2007-08-23,25.57,25.63,24.506,24.545,310624,0
2007-08-24,24.516,25.472,24.259,25.373,248756,0
2007-08-27,25.196,25.432,24.555,24.88,344557,0
2007-08-28,24.813,24.853,23.629,23.757,389562,0
2007-08-29,23.797,24.939,23.767,24.655,269936,0
2007-08-30,24.398,24.978,24.308,24.496,268119,0
2007-08-31,24.929,25.679,24.853,25.6,330009,0
2007-09-04,25.541,26.336,25.353,26.06,309561,0
2007-09-05,25.815,25.983,25.6,25.933,417825,0
2007-09-06,25.943,26.721,25.107,25.156,386744,0
2007-09-07,24.929,25.127,23.925,24.013,480860,0
2007-09-10,24.121,24.289,23.118,23.51,274834,0
2007-09-11,23.619,24.378,23.48,24.289,236176,0
2007-09-12,24.259,24.486,23.678,23.707,180915,0
2007-09-13,23.905,24.102,23.599,23.925,195197,0
2007-09-14,23.678,24.378,23.678,23.747,343401,0
2007-09-17,23.678,24.082,23.383,23.885,234429,0
2007-09-18,24.063,25.275,23.747,25.256,328634,0
2007-09-19,25.403,26.819,25.176,25.383,499714,0
2007-09-20,25.353,25.757,24.794,24.978,260185,0
2007-09-21,25.206,25.482,24.853,24.978,280484,0
2007-09-24,25.028,25.522,24.784,25.117,409526,0
2007-09-25,24.862,25.067,24.675,24.853,261243,0
2007-09-26,25.067,25.403,24.88,25.107,206290,0
2007-09-27,25.324,25.373,24.949,25.275,195503,0
2007-09-28,25.353,25.492,24.744,24.744,239698,0
2007-10-01,24.615,26.05,24.615,25.766,584207,0
2007-10-02,25.699,26.563,25.412,26.513,295221,0
2007-10-03,26.306,26.306,25.502,25.757,297372,0
2007-10-04,25.815,26.356,25.669,26.1,380510,0
2007-10-05,26.286,26.286,25.66,26.041,361749,0
2007-10-08,25.903,26.041,25.482,25.805,250293,0
2007-10-09,25.825,26.209,25.512,25.963,200248,0
2007-10-10,25.6,25.933,25.462,25.65,228526,0
2007-10-11,25.776,25.785,25.147,25.147,376562,0
2007-10-12,25.156,25.422,24.843,24.88,268958,0
2007-10-15,24.862,25.236,23.905,23.963,420335,0
2007-10-16,23.963,24.289,23.825,23.825,266609,0
2007-10-17,24.003,24.408,23.334,23.787,352500,0
2007-10-18,23.687,23.925,22.923,22.982,363943,0
2007-10-19,22.953,23.041,22.153,22.153,602350,0
2007-10-22,21.66,22.449,21.256,22.094,876229,0
2007-10-23,22.252,23.305,22.252,22.794,740768,0
2007-10-24,20.677,20.777,19.8,20.599,1890818,0
2007-10-25,20.599,21.119,20.521,20.884,875624,0
2007-10-26,21.168,21.168,20.174,20.234,497643,0
2007-10-29,20.263,20.796,20.184,20.382,571898,0
2007-10-30,20.194,20.579,20.135,20.332,357611,0
2007-10-31,20.501,20.677,20.234,20.677,377086,0
2007-11-01,20.431,20.491,19.82,19.859,476179,0
2007-11-02,20.046,20.046,19.612,19.642,584423,0
2007-11-05,19.395,19.909,19.337,19.701,480621,0
2007-11-06,19.721,19.751,19.443,19.632,435261,0
2007-11-07,19.198,19.681,19.139,19.268,561749,0
2007-11-08,19.366,19.366,19.021,19.308,807302,0
2007-11-09,18.972,19.228,18.678,19.011,697838,0
2007-11-12,19.04,19.366,18.716,18.785,421005,0
2007-11-13,19.04,19.198,18.903,19.089,383664,0
2007-11-14,19.238,19.298,18.834,18.883,307445,0
2007-11-15,18.706,19.002,18.089,18.147,380472,0
2007-11-16,18.197,18.422,17.238,17.535,515246,0
2007-11-19,17.427,17.427,16.836,17.033,688769,0
2007-11-20,16.974,17.417,16.658,16.993,365119,0
2007-11-21,16.914,16.964,16.452,16.501,471196,0
2007-11-23,16.698,16.914,16.539,16.758,112233,0
2007-11-26,16.748,16.904,16.001,16.059,346981,0
2007-11-27,16.001,16.314,15.853,16.001,552514,0
2007-11-28,16.118,17.505,16.118,17.496,610397,0
2007-11-29,17.496,17.97,17.407,17.407,330608,0
2007-11-30,17.782,17.931,16.786,16.836,297190,0
2007-12-03,16.758,16.826,16.108,16.344,361831,0
2007-12-04,16.245,16.432,15.922,15.981,265693,0
2007-12-05,16.001,16.254,15.981,16.098,352968,0
2007-12-06,16.069,17.12,16.069,17.072,317019,0
2007-12-07,17.18,17.328,16.609,16.738,288360,0
2007-12-10,16.758,17.13,16.758,16.954,275361,0
2007-12-11,17.14,17.258,16.274,16.422,307416,0
2007-12-12,16.934,17.092,15.952,16.128,346820,0
2007-12-13,15.813,16.304,15.764,16.197,392555,0
2007-12-14,15.952,16.539,15.853,16.098,381885,0
2007-12-17,16.098,16.235,15.952,16.001,350871,0
2007-12-18,16.197,16.383,15.567,16.364,337380,0
2007-12-19,16.304,16.354,15.261,15.261,664107,0
2007-12-20,15.418,15.734,15.418,15.715,466933,0
2007-12-21,15.961,16.619,15.873,16.53,513405,0
2007-12-24,16.609,16.776,16.245,16.708,244966,0
2007-12-26,16.511,16.786,16.482,16.639,212335,0
2007-12-27,16.442,16.688,15.902,16.049,300821,0
2007-12-28,16.049,16.274,15.823,15.823,312537,0
2007-12-31,15.813,16.482,15.617,15.675,317433,0
2008-01-02,15.685,15.902,15.448,15.547,379976,0
2008-01-03,15.557,16.069,15.557,15.734,296301,0
2008-01-04,15.607,15.803,15.291,15.528,546020,0
2008-01-07,15.607,15.922,15.38,15.577,604352,0
2008-01-08,15.647,16.049,15.34,15.438,423677,0
2008-01-09,15.37,15.744,15.064,15.665,478515,0
2008-01-10,15.448,16.539,15.183,16.039,448423,0
2008-01-11,16.254,16.442,15.508,15.518,410316,0
2008-01-14,15.715,16.284,15.665,16.118,529552,0
2008-01-15,15.863,16.324,15.498,15.695,468397,0
2008-01-16,15.715,16.609,15.715,16.137,377613,0
2008-01-17,16.225,16.254,15.4,15.537,335523,0
2008-01-18,15.537,15.971,14.955,15.213,329327,0
2008-01-22,14.748,15.607,14.748,15.33,344941,0
2008-01-23,14.599,15.744,14.599,15.627,651689,0
2008-01-24,15.715,15.912,15.438,15.764,323780,0
2008-01-25,16.001,16.393,15.695,15.873,346078,0
2008-01-28,15.813,15.892,15.183,15.478,399415,0
2008-01-29,15.3,15.952,14.768,15.734,673037,0
2008-01-30,15.587,16.678,15.498,15.715,463094,0
2008-01-31,15.36,16.511,15.36,16.422,648666,0
2008-02-01,16.52,17.427,16.492,17.16,603416,0
2008-02-04,17.15,17.278,16.639,16.884,490973,0
2008-02-05,16.472,16.728,16.254,16.294,489389,0
2008-02-06,15.261,17.003,15.164,16.549,1363800,0
2008-02-07,16.197,16.197,15.567,15.873,1041158,0
2008-02-08,15.803,16.118,15.39,15.587,558174,0
2008-02-11,15.705,16.078,15.35,15.902,847229,0
2008-02-12,15.981,16.806,15.843,16.758,681490,0
2008-02-13,16.954,17.367,16.708,17.288,417043,0
2008-02-14,17.288,17.288,16.826,16.904,388428,0
2008-02-15,16.728,16.884,16.609,16.776,369141,0
2008-02-19,17.033,17.043,16.569,16.826,224641,0
2008-02-20,16.738,17.486,16.539,17.12,399046,0
2008-02-21,17.278,17.278,16.728,16.758,223684,0
2008-02-22,16.758,16.894,16.589,16.796,271462,0
2008-02-25,16.767,16.993,16.492,16.934,256068,0
2008-02-26,16.806,17.653,16.748,17.229,281649,0
2008-02-27,17.033,17.427,16.845,16.884,156365,0
2008-02-28,16.816,17.229,16.698,16.786,155944,0
2008-02-29,16.718,16.904,16.324,16.492,309458,0
2008-03-03,16.472,17.238,16.197,16.599,557397,0
2008-03-04,16.393,16.442,15.883,15.952,426002,0
2008-03-05,16.011,16.206,15.774,16.088,361194,0
2008-03-06,15.971,15.971,15.281,15.567,401803,0
2008-03-07,15.508,15.734,15.005,15.438,370900,0
2008-03-10,15.528,15.843,15.193,15.252,388385,0
2008-03-11,15.685,15.883,15.4,15.783,457353,0
2008-03-12,15.883,16.039,15.261,15.647,274864,0
2008-03-13,15.418,16.001,15.261,15.734,502292,0
2008-03-14,15.902,15.922,15.164,15.409,308004,0
2008-03-17,15.164,15.883,14.955,15.567,672568,0
2008-03-18,15.912,16.688,15.774,16.549,459439,0
2008-03-19,16.708,16.738,16.216,16.245,450117,0
2008-03-20,16.442,16.648,15.764,16.001,481928,0
2008-03-24,16.197,16.855,16.098,16.786,335265,0
2008-03-25,16.806,17.802,16.708,17.613,345048,0
2008-03-26,17.623,17.832,17.545,17.703,230772,0
2008-03-27,17.772,18.207,17.229,18.137,392503,0
2008-03-28,18.364,18.953,17.901,17.921,622137,0
2008-03-31,18.039,18.266,17.693,17.931,794609,0
2008-04-01,18.413,18.499,17.989,18.45,559283,0
2008-04-02,18.618,18.618,17.663,18.384,356002,0
2008-04-03,18.316,18.529,18.049,18.117,391932,0
2008-04-04,18.207,18.589,18.029,18.326,335306,0
2008-04-07,18.442,18.638,17.97,18.079,727983,0
2008-04-08,18.306,18.579,17.693,18.326,657140,0
2008-04-09,18.422,18.442,18.059,18.137,456295,0
2008-04-10,18.187,18.569,18.019,18.364,435446,0
2008-04-11,18.316,18.316,17.832,18.089,298518,0
2008-04-14,18.049,18.059,17.723,17.772,218315,0
2008-04-15,17.931,17.97,17.486,17.772,275889,0
2008-04-16,17.979,18.706,17.812,18.628,321986,0
2008-04-17,18.638,19.346,18.539,19.208,512632,0
2008-04-18,19.543,19.652,18.893,18.982,645310,0
2008-04-21,19.002,19.572,18.678,19.07,413204,0
2008-04-22,19.129,19.443,18.296,18.785,400635,0
2008-04-23,19.07,19.07,18.236,18.384,750355,0
2008-04-24,22.36,22.725,21.562,22.617,2305729,0
2008-04-25,22.548,23.471,22.469,22.744,631246,0
2008-04-28,22.568,22.963,21.699,22.192,667588,0
2008-04-29,22.124,23.599,21.916,22.943,663453,0
2008-04-30,23.061,23.5,21.612,22.252,675493,0
2008-05-01,22.143,22.528,21.994,22.36,352769,0
2008-05-02,22.498,22.814,21.935,22.034,360297,0
2008-05-05,22.044,22.666,21.906,22.271,395819,0
2008-05-06,22.094,22.734,22.084,22.598,267235,0
2008-05-07,22.666,22.854,22.104,22.153,390952,0
2008-05-08,22.202,23.002,22.054,22.647,508213,0
2008-05-09,22.331,22.814,21.767,21.965,402338,0
2008-05-12,22.054,22.548,21.739,22.469,304750,0
2008-05-13,22.943,24.684,22.943,24.082,861913,0
2008-05-14,24.033,24.833,23.629,23.638,846888,0
2008-05-15,23.678,24.466,23.638,24.033,890752,0
2008-05-16,23.599,24.033,22.459,23.422,747798,0
2008-05-19,23.51,24.063,23.002,23.717,472547,0
2008-05-20,23.707,24.112,23.49,23.797,333982,0
2008-05-21,23.885,24.368,22.844,23.717,404522,0
2008-05-22,23.875,24.437,23.797,24.121,253415,0
2008-05-23,23.915,24.348,23.295,23.57,281755,0
2008-05-27,23.55,24.408,23.55,24.328,224738,0
2008-05-28,24.378,24.526,23.452,23.875,349439,0
2008-05-29,23.757,23.757,21.069,21.602,1254141,0
2008-05-30,21.572,22.351,21.463,22.301,448186,0
2008-06-02,22.222,22.36,21.463,21.975,418560,0
2008-06-03,22.014,22.598,21.483,21.67,356461,0
2008-06-04,21.542,22.104,21.334,21.757,365558,0
2008-06-05,21.757,22.133,21.227,21.67,377860,0
2008-06-06,21.483,21.65,20.737,20.757,448528,0
2008-06-09,21.119,21.739,20.796,21.522,656806,0
2008-06-10,21.403,22.281,21.354,21.463,363361,0
2008-06-11,21.364,21.807,20.697,20.697,268268,0
2008-06-12,20.826,21.552,20.727,20.893,252242,0
2008-06-13,20.932,21.374,20.589,21.019,234921,0
2008-06-16,20.902,21.502,20.902,20.99,135565,0
2008-06-17,21.01,21.453,20.884,21.148,220842,0
2008-06-18,21.178,22.252,21.178,22.104,425210,0
2008-06-19,22.094,22.774,21.748,22.598,562098,0
2008-06-20,22.508,22.933,21.994,22.43,598026,0
2008-06-23,22.608,22.637,21.532,21.622,503644,0
2008-06-24,21.403,21.739,21.158,21.168,352457,0
2008-06-25,22.034,22.034,20.95,21.265,441962,0
2008-06-26,20.912,21.314,20.184,20.501,416377,0
2008-06-27,20.411,21.393,20.017,21.237,1099258,0
2008-06-30,21.354,21.393,20.362,20.865,652350,0
2008-07-01,20.609,21.265,20.105,21.178,483298,0
2008-07-02,21.119,21.552,20.786,21.059,444112,0
2008-07-03,21.069,21.138,20.075,20.747,204494,0
2008-07-07,20.559,21.039,19.859,20.342,387210,0
2008-07-08,20.421,20.932,20.174,20.845,508571,0
2008-07-09,20.893,21.65,20.767,21.148,433201,0
2008-07-10,21.089,22.183,21.059,21.827,418275,0
2008-07-11,21.679,22.469,21.679,22.341,346919,0
2008-07-14,22.568,22.578,21.807,21.955,379766,0
2008-07-15,21.757,21.817,20.559,21.463,642683,0
2008-07-16,21.592,21.729,21.039,21.66,364553,0
2008-07-17,21.572,21.719,21.099,21.66,352557,0
2008-07-18,21.582,22.064,20.54,21.413,373022,0
2008-07-21,21.66,22.034,21.109,21.985,678158,0
2008-07-22,21.227,22.488,21.019,22.37,489848,0
2008-07-23,22.133,22.754,21.975,22.202,626510,0
2008-07-24,18.48,21.099,17.921,18.658,2358039,0
2008-07-25,18.384,18.47,17.792,18.403,1015793,0
2008-07-28,18.316,18.403,17.782,17.822,568198,0
2008-07-29,17.822,18.374,17.733,18.345,670531,0
2008-07-30,18.364,18.775,17.723,17.901,453116,0
2008-07-31,17.802,18.688,17.802,17.951,336850,0
2008-08-01,18.354,18.549,17.822,18.227,281412,0
2008-08-04,18.256,18.648,17.673,17.713,429612,0
2008-08-05,17.921,18.345,17.643,17.852,604156,0
2008-08-06,17.842,18.306,17.594,18.236,277413,0
2008-08-07,18.098,18.364,17.653,18.316,327888,0
2008-08-08,18.296,19.337,18.079,19.149,632788,0
2008-08-11,19.159,20.421,19.03,20.155,600212,0
2008-08-12,20.055,20.461,19.228,19.642,478490,0
2008-08-13,19.493,20.115,19.424,19.948,360214,0
2008-08-14,19.81,20.214,19.513,20.065,357736,0
2008-08-15,20.254,20.647,19.741,20.125,386438,0
2008-08-18,20.085,20.125,19.268,19.405,480735,0
2008-08-19,19.386,19.741,18.805,19.021,338826,0
2008-08-20,19.05,19.238,18.403,18.628,374141,0
2008-08-21,18.47,19.503,18.354,19.268,295655,0
2008-08-22,19.386,19.671,19.109,19.248,243270,0
2008-08-25,19.198,19.198,18.608,18.688,277917,0
2008-08-26,18.638,19.129,18.326,18.413,383111,0
2008-08-27,18.45,19.04,18.316,18.706,465586,0
2008-08-28,18.825,18.982,18.335,18.736,263502,0
2008-08-29,18.726,19.119,18.306,18.775,315261,0
2008-09-02,18.943,18.943,17.97,17.979,331773,0
2008-09-03,17.989,18.059,17.574,17.881,666334,0
2008-09-04,17.683,17.693,17.348,17.584,619407,0
2008-09-05,17.437,17.713,17.102,17.643,500945,0
2008-09-08,18.187,18.403,17.238,17.613,247480,0
2008-09-09,17.643,18.266,17.248,17.357,589912,0
2008-09-10,17.613,17.871,17.102,17.515,535778,0
2008-09-11,17.357,18.227,17.102,18.089,468115,0
2008-09-12,17.979,18.962,17.901,18.913,399040,0
2008-09-15,18.374,19.317,18.147,18.509,338701,0
2008-09-16,18.559,18.903,18.019,18.893,650490,0
2008-09-17,18.598,18.883,17.427,17.97,584103,0
2008-09-18,18.326,19.169,17.437,18.539,642005,0
2008-09-19,19.642,20.599,19.366,20.312,802410,0
2008-09-22,20.312,20.677,19.721,19.84,314548,0
2008-09-23,19.82,20.174,18.48,18.559,279505,0
2008-09-24,18.539,19.533,18.217,18.345,210206,0
2008-09-25,18.413,18.736,17.941,17.979,193762,0
2008-09-26,17.832,17.999,17.14,17.97,225218,0
2008-09-29,17.713,17.911,17.21,17.457,385900,0
2008-09-30,17.584,18.256,17.308,17.832,348886,0
2008-10-01,17.693,18.47,17.407,17.733,306085,0
2008-10-02,17.574,17.901,17.092,17.357,416436,0
2008-10-03,17.633,17.812,16.549,16.579,245842,0
2008-10-06,16.187,16.767,15.174,16.688,386967,0
2008-10-07,16.914,17.16,15.458,15.508,524272,0
2008-10-08,14.906,15.754,14.296,14.827,524629,0
2008-10-09,15.104,15.587,14.178,14.178,308046,0
2008-10-10,13.696,16.02,13.666,15.952,789861,0
2008-10-13,16.147,16.668,15.528,16.304,345590,0
2008-10-14,16.865,17.16,15.715,15.942,233771,0
2008-10-15,15.724,16.128,14.738,14.738,211203,0
2008-10-16,14.856,16.216,13.912,16.157,267386,0
2008-10-17,15.587,16.284,15.064,15.38,331786,0
2008-10-20,15.518,15.813,15.174,15.783,99151,0
2008-10-21,15.587,15.922,14.452,14.491,279908,0
2008-10-22,14.287,15.094,13.863,14.079,154221,0
2008-10-23,15.025,15.488,14.413,15.252,500969,0
2008-10-24,14.277,16.708,14.149,16.492,572415,0
2008-10-27,16.147,16.708,15.557,15.557,229304,0
2008-10-28,15.665,16.914,15.223,16.875,221249,0
2008-10-29,16.914,18.499,16.501,17.97,252148,0
2008-10-30,18.499,19.079,18.059,18.893,271729,0
2008-10-31,18.785,19.424,18.117,18.873,288489,0
2008-11-03,18.903,19.681,18.345,19.208,114675,0
2008-11-04,19.337,19.543,18.098,18.678,274048,0
2008-11-05,18.519,18.755,17.891,17.999,172790,0
2008-11-06,17.901,18.177,17.229,17.477,124698,0
2008-11-07,17.574,18.069,16.738,17.921,168783,0
2008-11-10,18.266,18.266,16.836,17.111,201882,0
2008-11-11,16.559,18.167,16.559,17.427,168852,0
2008-11-12,17.21,18.107,15.961,15.971,176905,0
2008-11-13,16.029,17.268,14.462,16.826,259227,0
2008-11-14,16.776,17.613,16.206,16.324,203347,0
2008-11-17,16.225,16.678,15.458,15.508,155538,0
2008-11-18,15.577,15.961,14.758,15.409,242554,0
2008-11-19,15.114,15.567,13.588,13.636,273413,0
2008-11-20,13.785,14.481,13.284,13.354,290690,0
2008-11-21,13.588,14.817,13.403,14.817,375395,0
2008-11-24,15.025,15.724,14.768,15.37,205657,0
2008-11-25,15.587,15.637,14.935,15.617,173328,0
2008-11-26,15.242,16.914,15.242,16.629,248797,0
2008-11-28,16.334,16.816,15.557,16.698,82210,0
2008-12-01,16.284,16.539,14.748,14.876,137374,0
2008-12-02,15.223,16.442,15.203,16.354,287153,0
2008-12-03,15.961,16.826,15.488,16.708,257134,0
2008-12-04,16.549,17.318,15.508,15.952,145586,0
2008-12-05,15.685,16.157,15.094,16.039,284859,0
2008-12-08,16.245,16.609,15.902,16.344,295593,0
2008-12-09,16.235,17.496,15.892,16.344,192872,0
2008-12-10,16.549,17.013,16.069,16.639,152871,0
2008-12-11,16.432,17.348,15.764,15.902,183281,0
2008-12-12,15.617,16.354,15.134,16.294,120713,0
2008-12-15,16.294,16.589,15.754,16.304,131267,0
2008-12-16,16.53,17.467,16.344,17.357,233858,0
2008-12-17,17.14,17.713,17.062,17.594,134744,0
2008-12-18,17.308,18.029,16.894,17.822,269918,0
2008-12-19,18.197,18.745,17.525,18.207,243095,0
2008-12-22,18.316,18.529,16.599,17.21,154104,0
2008-12-23,17.328,17.713,16.599,16.738,177504,0
2008-12-24,16.786,17.248,16.462,17.043,63371,0
2008-12-26,17.15,17.613,17.003,17.102,75332,0
2008-12-29,16.974,17.535,16.383,16.579,280901,0
2008-12-30,16.738,17.802,16.738,17.782,278663,0
2008-12-31,17.852,18.775,17.633,18.668,366106,0
2009-01-02,18.706,19.346,18.117,19.208,182234,0
2009-01-05,19.405,19.405,18.079,18.374,209645,0
2009-01-06,18.569,19.424,18.384,18.992,142787,0
2009-01-07,18.834,19.189,18.019,18.147,133885,0
2009-01-08,18.207,18.755,17.792,18.393,161140,0
2009-01-09,18.335,19.089,17.053,17.19,137944,0
2009-01-12,17.16,17.574,16.304,16.472,84274,0
2009-01-13,16.452,16.767,16.304,16.688,108681,0
2009-01-14,16.442,16.549,15.38,15.587,123136,0
2009-01-15,15.617,16.284,14.985,16.274,130918,0
2009-01-16,16.393,16.708,15.774,16.599,158640,0
2009-01-20,16.354,16.569,15.607,15.637,140692,0
2009-01-21,15.774,16.599,15.734,16.482,110305,0
2009-01-22,16.187,16.658,15.567,16.049,94913,0
2009-01-23,15.637,16.128,15.637,16.001,138833,0
2009-01-26,15.971,16.619,15.942,16.02,132845,0
2009-01-27,16.108,16.786,16.078,16.599,76044,0
2009-01-28,16.914,17.338,16.738,17.229,105257,0
2009-01-29,16.984,17.357,16.758,16.816,127177,0
2009-01-30,16.914,17.15,16.206,16.254,136717,0
2009-02-02,15.942,17.18,15.942,17.043,113370,0
2009-02-03,17.111,17.832,16.865,17.693,145933,0
2009-02-04,17.703,18.45,17.653,18.029,153472,0
2009-02-05,17.862,18.48,17.308,18.167,136453,0
2009-02-06,18.059,18.943,18.059,18.509,190244,0
2009-02-09,18.509,18.726,17.663,18.519,207507,0
2009-02-10,19.453,21.059,18.706,20.302,958656,0
2009-02-11,20.411,20.757,19.562,20.135,246820,0
2009-02-12,19.909,21.158,19.909,21.148,242204,0
2009-02-13,21.059,21.572,20.234,20.451,271742,0
2009-02-17,19.928,20.115,19.327,19.483,290672,0
2009-02-18,19.582,19.681,19.099,19.198,208948,0
2009-02-19,19.346,19.415,19.002,19.258,120571,0
2009-02-20,19.099,19.523,19.06,19.288,253755,0
2009-02-23,19.958,19.958,18.117,18.117,247964,0
2009-02-24,18.286,18.648,17.901,18.069,307532,0
2009-02-25,17.822,18.393,17.723,17.822,280103,0
2009-02-26,18.019,18.316,17.792,17.802,139537,0
2009-02-27,17.703,18.246,17.515,17.723,225493,0
2009-03-02,17.248,17.653,16.894,17.102,270751,0
2009-03-03,17.308,17.613,16.884,16.914,234637,0
2009-03-04,17.082,17.603,16.836,17.043,178833,0
2009-03-05,16.816,17.111,16.53,16.836,269321,0
2009-03-06,16.954,17.357,16.442,16.806,304779,0
2009-03-09,16.708,17.19,16.364,16.432,163750,0
2009-03-10,16.658,17.238,16.374,17.17,211764,0
2009-03-11,17.248,17.921,17.043,17.623,234403,0
2009-03-12,17.881,18.598,17.21,18.519,147067,0
2009-03-13,18.559,18.598,17.505,17.733,128986,0
2009-03-16,18.217,18.316,17.555,17.623,96421,0
2009-03-17,17.603,18.432,17.477,18.432,137344,0
2009-03-18,18.579,19.632,18.009,19.346,177153,0
2009-03-19,19.523,20.312,19.424,20.008,191558,0
2009-03-20,20.075,20.411,19.395,19.395,241750,0
2009-03-23,19.919,21.423,19.741,21.314,354017,0
2009-03-24,21.109,21.66,20.717,20.98,218288,0
2009-03-25,21.029,22.202,20.942,21.896,330444,0
2009-03-26,21.955,22.804,21.896,22.528,324873,0
2009-03-27,22.311,22.488,21.632,21.787,131417,0
2009-03-30,21.512,21.67,20.055,21.364,284040,0
2009-03-31,21.602,21.906,20.96,21.099,303563,0
2009-04-01,21.029,21.945,20.491,21.641,224667,0
2009-04-02,22.143,23.061,21.787,22.754,356549,0
2009-04-03,22.598,22.973,22.331,22.656,312565,0
2009-04-06,22.508,22.647,22.024,22.588,188287,0
2009-04-07,22.004,22.014,21.324,21.463,320657,0
2009-04-08,21.542,22.647,21.542,22.488,202821,0
2009-04-09,22.764,23.216,22.538,23.138,349219,0
2009-04-13,23.629,23.629,22.893,23.226,361253,0
2009-04-14,22.863,23.48,22.666,22.834,194705,0
2009-04-15,22.794,23.099,22.449,22.804,347883,0
2009-04-16,22.844,23.599,22.647,23.383,328234,0
2009-04-17,23.462,23.629,22.982,23.403,229518,0
2009-04-20,23.177,23.629,21.787,22.341,323156,0
2009-04-21,22.311,23.109,21.748,22.548,358761,0
2009-04-22,22.301,22.933,21.896,22.321,559259,0
2009-04-23,21.955,22.034,18.316,19.968,881390,0
2009-04-24,20.075,20.115,19.632,19.948,358215,0
2009-04-27,19.701,20.145,19.268,19.978,516719,0
2009-04-28,19.701,20.836,19.483,20.569,481034,0
2009-04-29,20.609,21.866,20.342,21.66,332187,0
2009-04-30,21.67,22.469,21.453,21.502,317460,0
2009-05-01,21.699,21.896,21.01,21.197,325161,0
2009-05-04,21.129,21.129,20.234,20.629,287526,0
2009-05-05,20.619,20.619,19.592,20.421,242068,0
2009-05-06,20.559,21.069,20.145,20.639,175848,0
2009-05-07,20.826,21.552,20.008,20.372,294172,0
2009-05-08,20.461,20.902,19.968,20.884,210808,0
2009-05-11,20.471,21.187,19.662,19.998,269829,0
2009-05-12,20.204,20.292,19.543,20.008,303985,0
2009-05-13,19.642,19.771,18.992,19.169,263777,0
2009-05-14,19.308,19.919,18.755,19.741,401665,0
2009-05-15,19.652,20.184,19.443,19.761,304514,0
2009-05-18,20.055,20.599,19.869,20.511,334107,0
2009-05-19,20.382,21.059,20.145,20.865,222746,0
2009-05-20,20.99,21.66,20.99,21.049,228694,0
2009-05-21,20.874,20.874,19.79,20.115,215330,0
2009-05-22,20.283,20.757,19.948,19.978,102276,0
2009-05-26,19.751,20.845,19.751,20.657,188448,0
2009-05-27,20.53,21.059,20.184,20.511,148192,0
2009-05-28,20.599,20.717,19.761,20.372,121419,0
2009-05-29,20.372,20.902,20.342,20.816,189856,0
2009-06-01,21.01,21.847,20.647,21.622,140911,0
2009-06-02,21.413,21.866,21.354,21.699,117362,0
2009-06-03,21.453,21.641,20.893,21.512,73698,0
2009-06-04,21.522,21.689,21.364,21.65,86651,0
2009-06-05,21.719,22.104,21.443,21.876,115483,0
2009-06-08,21.699,21.699,20.865,21.178,120028,0
2009-06-09,21.344,21.612,20.687,21.217,73021,0
2009-06-10,21.314,21.757,20.99,21.709,142623,0
2009-06-11,21.709,22.568,21.709,22.173,174460,0
2009-06-12,21.906,22.024,21.787,21.916,145309,0
2009-06-15,21.562,22.044,21.069,21.344,208169,0
2009-06-16,21.66,21.66,20.559,20.639,156066,0
2009-06-17,20.657,21.079,20.549,20.796,88163,0
2009-06-18,20.579,20.865,20.421,20.677,129636,0
2009-06-19,20.97,21.039,20.471,20.579,157024,0
2009-06-22,20.491,20.806,19.552,20.599,215526,0
2009-06-23,20.796,20.796,20.194,20.283,167576,0
2009-06-24,20.511,20.912,20.411,20.687,96536,0
2009-06-25,20.609,21.129,20.609,21.019,126898,0
2009-06-26,20.806,21.542,20.707,21.423,306901,0
2009-06-29,21.463,21.463,20.922,21.393,86375,0
2009-06-30,21.344,21.463,20.902,21.019,129181,0
2009-07-01,21.227,21.641,20.884,21.284,135988,0
2009-07-02,21.039,21.178,20.667,20.786,103279,0
2009-07-06,20.767,20.767,20.155,20.697,106982,0
2009-07-07,20.647,20.757,19.938,20.095,133420,0
2009-07-08,20.115,20.224,19.298,19.919,199214,0
2009-07-09,19.978,19.978,19.513,19.691,124999,0
2009-07-10,19.642,19.859,19.238,19.781,120993,0
2009-07-13,19.218,20.332,19.218,20.292,224524,0
2009-07-14,20.342,20.826,20.342,20.599,111692,0
2009-07-15,20.727,21.67,20.559,21.562,234624,0
2009-07-16,21.374,21.925,21.148,21.837,114107,0
2009-07-17,21.827,21.886,21.148,21.532,114203,0
2009-07-20,21.699,22.094,21.512,21.807,163448,0
2009-07-21,21.807,21.906,20.874,21.552,173538,0
2009-07-22,21.699,21.945,21.197,21.729,217098,0
2009-07-23,19.691,21.413,19.463,20.855,466197,0
2009-07-24,20.767,21.187,20.569,20.767,86904,0
2009-07-27,20.677,21.354,20.53,21.284,167021,0
2009-07-28,21.089,21.393,20.559,21.049,95552,0
2009-07-29,21.039,21.265,20.667,21.197,126447,0
2009-07-30,21.374,21.906,21.237,21.622,126770,0
2009-07-31,21.473,21.807,21.354,21.354,147184,0
2009-08-03,21.453,21.896,21.069,21.827,136819,0
2009-08-04,21.622,22.647,21.265,22.548,262795,0
2009-08-05,22.627,22.647,21.748,22.291,161392,0
2009-08-06,22.311,22.351,21.632,22.202,173019,0
2009-08-07,22.548,22.637,21.906,22.301,122670,0
2009-08-10,22.104,22.578,21.916,22.351,154077,0
2009-08-11,22.183,22.518,21.612,21.699,125628,0
2009-08-12,21.787,22.528,21.187,22.311,131007,0
2009-08-13,22.488,23.041,22.311,22.943,306171,0
2009-08-14,22.973,22.973,22.617,22.824,209277,0
2009-08-17,22.44,22.479,21.178,21.274,162203,0
2009-08-18,21.314,21.493,21.029,21.158,163734,0
2009-08-19,20.932,22.014,20.932,21.787,129211,0
2009-08-20,21.67,22.153,21.602,22.094,114434,0
2009-08-21,22.341,22.647,21.787,22.578,179785,0
2009-08-24,22.696,22.973,22.498,22.538,86638,0
2009-08-25,22.706,22.923,22.331,22.4,170288,0
2009-08-26,22.42,22.656,22.202,22.488,52955,0
2009-08-27,22.598,22.598,21.876,22.341,81289,0
2009-08-28,22.469,22.498,21.729,21.975,47947,0
2009-08-31,22.883,23.727,22.834,23.255,479942,0
2009-09-01,23.147,23.697,22.863,22.973,266896,0
2009-09-02,22.943,23.52,22.656,23.412,369874,0
2009-09-03,23.619,23.619,23.177,23.207,396541,0
2009-09-04,23.275,23.609,23.099,23.118,2897781,0
2009-09-08,23.147,23.53,23.09,23.207,442461,0
2009-09-09,23.265,23.422,23.138,23.255,219652,0
2009-09-10,23.353,23.462,23.061,23.432,127297,0
2009-09-11,23.334,23.599,23.157,23.275,122993,0
2009-09-14,23.187,23.226,22.963,23.022,155156,0
2009-09-15,23.031,23.275,22.676,23.118,144750,0
2009-09-16,23.177,23.246,23.002,23.147,92431,0
2009-09-17,23.177,23.993,23.118,23.905,413759,0
2009-09-18,23.875,23.905,23.658,23.865,196447,0
2009-09-21,23.787,23.885,23.275,23.845,116431,0
2009-09-22,23.925,24.082,23.658,23.787,123769,0
2009-09-23,23.895,24.112,23.638,23.648,124521,0
2009-09-24,23.707,23.757,22.943,23.383,154986,0
2009-09-25,23.305,23.816,23.305,23.49,149568,0
2009-09-28,23.48,24.003,23.383,23.638,96118,0
2009-09-29,23.589,23.747,22.706,22.744,288634,0
2009-09-30,22.725,22.804,21.935,21.994,282796,0
2009-10-01,22.004,22.281,21.757,21.787,156177,0
2009-10-02,21.719,21.906,21.493,21.572,117842,0
2009-10-05,21.602,21.925,21.393,21.866,96320,0
2009-10-06,21.994,22.469,21.994,22.222,81350,0
2009-10-07,22.074,22.341,22.064,22.212,55994,0
2009-10-08,22.37,22.784,22.153,22.321,107937,0
2009-10-09,22.242,22.953,22.242,22.863,117419,0
2009-10-12,23.109,23.343,22.666,22.883,112303,0
2009-10-13,22.784,22.784,22.252,22.754,136049,0
2009-10-14,23.022,23.022,22.598,22.656,71312,0
2009-10-15,22.38,22.824,22.38,22.647,122772,0
2009-10-16,22.518,22.686,22.173,22.311,111817,0
2009-10-19,22.498,22.548,22.114,22.469,128584,0
2009-10-20,22.449,22.449,21.757,22.173,156319,0
2009-10-21,22.044,22.744,21.739,22.014,257923,0
2009-10-22,20.747,21.817,20.717,21.344,392628,0
2009-10-23,21.304,21.512,20.559,20.786,170212,0
2009-10-26,20.697,21.089,20.392,20.639,222956,0
2009-10-27,20.767,21.483,20.461,21.099,274419,0
2009-10-28,21.129,21.374,20.796,20.912,178386,0
2009-10-29,21.168,21.324,20.647,20.96,106460,0
2009-10-30,20.884,21.109,20.155,20.431,146970,0
2009-11-02,20.491,20.727,19.938,20.559,165489,0
2009-11-03,20.352,20.619,20.075,20.441,175982,0
2009-11-04,20.501,20.647,19.8,19.84,162058,0
2009-11-05,20.037,20.806,19.948,20.747,125123,0
2009-11-06,20.441,20.845,20.194,20.599,112443,0
2009-11-09,20.796,20.796,20.214,20.372,172118,0
2009-11-10,20.224,20.569,19.988,20.105,71459,0
2009-11-11,20.302,20.461,20.027,20.234,62576,0
2009-11-12,20.254,20.392,19.751,19.761,84951,0
2009-11-13,19.899,20.312,19.622,20.065,99925,0
2009-11-16,20.115,20.884,20.115,20.647,102100,0
2009-11-17,20.501,20.747,20.382,20.629,51278,0
2009-11-18,20.569,20.657,20.184,20.342,45454,0
2009-11-19,20.244,20.244,19.671,19.771,122044,0
2009-11-20,19.592,20.165,19.552,20.135,100817,0
2009-11-23,20.332,20.737,20.214,20.431,106907,0
2009-11-24,20.501,20.697,20.115,20.312,105109,0
2009-11-25,20.342,20.382,19.948,19.948,66555,0
2009-11-27,19.523,19.781,19.523,19.592,68284,0
2009-11-30,19.552,19.642,19.208,19.592,133138,0
2009-12-01,19.662,19.968,19.543,19.761,112509,0
2009-12-02,19.731,20.174,19.652,19.8,67556,0
2009-12-03,19.859,20.065,19.562,19.572,84983,0
2009-12-04,19.899,20.244,19.662,19.909,78782,0
2009-12-07,19.572,20.075,19.572,19.968,56685,0
2009-12-08,19.859,20.135,19.386,19.968,50015,0
2009-12-09,19.79,20.234,19.602,20.165,104927,0
2009-12-10,20.184,20.273,19.938,20.263,219293,0
2009-12-11,20.402,20.845,20.234,20.826,132272,0
2009-12-14,20.912,21.383,20.657,21.354,115601,0
2009-12-15,21.354,21.866,21.069,21.433,156373,0
2009-12-16,21.65,21.975,21.453,21.945,148702,0
2009-12-17,21.876,21.955,21.354,21.393,144408,0
2009-12-18,21.612,21.612,20.767,21.049,423738,0
2009-12-21,21.109,21.354,21.099,21.265,116136,0
2009-12-22,21.324,21.512,21.019,21.069,88455,0
2009-12-23,21.119,21.483,21.029,21.403,92892,0
2009-12-24,21.374,21.622,21.344,21.552,23766,0
2009-12-28,21.552,21.797,21.473,21.689,55021,0
2009-12-29,21.67,21.67,21.129,21.187,91501,0
2009-12-30,21.089,21.274,20.826,21.089,108982,0
2009-12-31,21.119,21.324,20.687,20.747,88232,0
2010-01-04,20.932,21.265,20.816,20.932,99577,0
2010-01-05,20.865,21.089,20.312,20.549,277429,0
2010-01-06,20.421,20.629,20.027,20.234,454294,0
2010-01-07,20.125,20.461,20.125,20.372,119179,0
2010-01-08,20.184,20.451,20.135,20.244,129839,0
2010-01-11,20.125,20.382,20.037,20.075,100633,0
2010-01-12,19.889,20.055,19.81,19.958,235966,0
2010-01-13,19.928,20.244,19.395,20.194,183544,0
2010-01-14,20.184,20.599,20.105,20.263,124672,0
2010-01-15,20.362,20.362,19.988,20.017,136325,0
2010-01-19,19.998,20.667,19.948,20.667,116063,0
2010-01-20,20.589,20.874,20.224,20.806,138373,0
2010-01-21,20.96,21.197,20.647,20.717,170598,0
2010-01-22,20.667,20.826,19.741,19.781,148539,0
2010-01-25,19.879,20.125,19.721,20.065,100225,0
2010-01-26,20.037,20.511,20.027,20.085,120678,0
2010-01-27,20.055,20.441,19.938,20.362,105840,0
2010-01-28,20.372,20.372,19.859,19.899,96617,0
2010-01-29,19.928,20.125,19.592,19.701,84010,0
2010-02-01,19.751,19.909,19.533,19.741,67431,0
2010-02-02,19.691,20.017,19.632,19.899,78522,0
2010-02-03,19.879,20.075,19.493,19.919,73702,0
2010-02-04,19.889,19.899,19.493,19.562,136230,0
2010-02-05,19.543,19.572,18.992,19.443,88499,0
2010-02-08,19.395,19.395,18.805,18.844,52489,0
2010-02-09,19.099,19.248,18.834,19.002,208838,0
2010-02-10,18.903,19.011,18.775,18.844,115337,0
2010-02-11,17.911,19.869,17.822,19.405,327949,0
2010-02-12,19.139,19.218,18.863,19.05,186537,0
2010-02-16,19.109,19.218,18.893,19.218,156728,0
2010-02-17,19.189,19.681,19.189,19.503,165090,0
2010-02-18,19.543,19.771,19.533,19.741,82833,0
2010-02-19,19.751,20.145,19.721,20.145,151764,0
2010-02-22,20.135,20.599,20.135,20.511,120855,0
2010-02-23,20.421,20.501,20.085,20.204,160372,0
2010-02-24,20.214,20.392,19.968,20.008,79693,0
2010-02-25,19.751,20.095,19.671,20.055,98786,0
2010-02-26,20.125,20.125,19.721,19.79,103342,0
2010-03-01,19.948,20.125,19.889,20.027,129666,0
2010-03-02,20.115,20.411,20.065,20.254,57564,0
2010-03-03,20.342,20.521,20.234,20.322,66642,0
2010-03-04,20.382,20.609,20.292,20.569,41290,0
2010-03-05,20.599,21.109,20.481,21.109,81889,0
2010-03-08,21.129,21.274,20.845,20.893,58883,0
2010-03-09,20.893,21.433,20.855,21.294,71984,0
2010-03-10,21.237,21.612,21.168,21.592,59782,0
2010-03-11,21.542,21.612,21.207,21.364,44419,0
2010-03-12,21.344,21.344,20.757,21,109816,0
2010-03-15,20.932,21.265,20.865,21.217,59805,0
2010-03-16,21.344,21.522,21.207,21.463,70368,0
2010-03-17,21.512,21.65,21.304,21.572,55505,0
2010-03-18,21.522,21.65,21.423,21.532,43146,0
2010-03-19,21.641,21.641,20.884,20.98,158300,0
2010-03-22,20.767,21.324,20.767,21.304,55388,0
2010-03-23,21.256,21.65,21.129,21.632,190890,0
2010-03-24,21.522,21.522,20.97,21.01,247332,0
2010-03-25,21.069,21.502,20.865,20.912,214900,0
2010-03-26,21.039,21.512,20.816,20.826,122113,0
2010-03-29,20.932,20.98,20.717,20.884,118968,0
2010-03-30,20.845,21.129,20.657,20.836,85559,0
2010-03-31,20.707,20.922,20.481,20.481,110176,0
2010-04-01,20.549,20.697,20.174,20.54,69035,0
2010-04-05,20.411,20.717,20.204,20.707,76002,0
2010-04-06,20.677,20.816,20.559,20.717,56636,0
2010-04-07,20.639,20.747,20.569,20.677,99312,0
2010-04-08,20.559,20.629,20.471,20.589,67521,0
2010-04-09,20.549,20.619,20.254,20.619,43118,0
2010-04-12,20.647,20.647,20.461,20.549,37487,0
2010-04-13,20.54,20.629,20.411,20.579,52124,0
2010-04-14,20.629,20.707,20.234,20.687,195523,0
2010-04-15,20.677,21.246,20.639,21.168,195984,0
2010-04-16,21.158,21.393,20.826,20.95,100985,0
2010-04-19,20.932,21.059,20.589,20.99,68782,0
2010-04-20,21.049,21.413,20.902,21.168,80501,0
2010-04-21,21.256,21.463,21.079,21.364,73705,0
2010-04-22,21.148,22.331,21.119,22.321,224353,0
2010-04-23,22.33,23.08,22.32,22.517,235776,0
2010-04-26,22.459,22.498,21.748,21.827,95348,0
2010-04-27,21.739,22.054,21.423,21.562,132346,0
2010-04-28,21.729,21.787,21.453,21.542,49480,0
2010-04-29,21.641,21.935,20.99,21.925,212809,0
2010-04-30,21.985,22.854,21.817,21.837,125174,0
2010-05-03,21.906,22.114,21.748,22.084,70509,0
2010-05-04,21.748,21.748,21.099,21.207,77013,0
2010-05-05,21.039,21.304,20.677,20.786,96269,0
2010-05-06,20.777,21.158,19.109,20.155,173863,0
2010-05-07,20.008,20.115,19.337,19.82,192908,0
2010-05-10,20.579,20.836,20.53,20.826,127624,0
2010-05-11,20.559,21.187,20.559,20.902,146415,0
2010-05-12,20.912,21.542,20.893,21.532,98436,0
2010-05-13,21.413,21.739,21.314,21.552,79104,0
2010-05-14,21.433,21.622,21.304,21.602,137961,0
2010-05-17,21.748,22.084,21.227,21.876,117468,0
2010-05-18,22.104,22.192,21.099,21.187,68329,0
2010-05-19,21.069,21.119,20.392,20.579,109262,0
2010-05-20,20.382,20.501,19.592,19.602,151040,0
2010-05-21,19.346,19.938,19.099,19.899,204205,0
2010-05-24,19.771,19.889,19.189,19.278,110219,0
2010-05-25,18.962,19.751,18.638,19.652,136540,0
2010-05-26,19.731,19.998,19.129,19.198,133739,0
2010-05-27,19.652,19.662,19.198,19.652,110627,0
2010-05-28,19.652,19.652,19.268,19.443,67479,0
2010-06-01,18.923,19.443,18.903,18.903,93633,0
2010-06-02,18.972,19.395,18.785,19.386,107169,0
2010-06-03,19.346,19.642,19.198,19.523,98485,0
2010-06-04,19.021,19.288,18.618,18.658,106003,0
2010-06-07,18.706,18.913,18.45,18.45,84510,0
2010-06-08,18.489,18.569,18.019,18.137,159012,0
2010-06-09,18.266,18.47,17.901,17.989,118547,0
2010-06-10,18.306,18.982,18.197,18.953,141868,0
2010-06-11,18.716,19.298,18.716,19.298,88048,0
2010-06-14,19.493,19.879,19.179,19.288,81275,0
2010-06-15,19.473,20.095,19.366,20.055,130848,0
2010-06-16,19.83,20.263,19.761,19.948,77026,0
2010-06-17,19.899,20.075,19.731,20.008,41373,0
2010-06-18,20.145,20.145,19.701,19.781,98711,0
2010-06-21,20.075,20.075,19.415,19.543,55244,0
2010-06-22,19.552,19.879,19.119,19.159,58716,0
2010-06-23,19.159,19.513,19.021,19.317,41533,0
2010-06-24,19.198,19.463,18.853,18.903,32518,0
2010-06-25,19.021,19.109,18.638,18.853,186497,0
2010-06-28,18.873,19.179,18.688,18.716,29060,0
2010-06-29,18.413,18.489,18.127,18.286,72159,0
2010-06-30,18.198,18.433,17.862,17.912,90865,0
2010-07-01,18.039,18.276,17.623,18.009,122775,0
2010-07-02,18.157,18.157,17.663,17.812,45325,0
2010-07-06,18.039,18.335,17.496,17.535,82408,0
2010-07-07,17.653,18.256,17.496,18.187,65552,0
2010-07-08,18.354,18.579,18.147,18.509,69174,0
2010-07-09,18.529,18.883,18.46,18.863,26363,0
2010-07-12,18.933,19.099,18.432,18.549,44046,0
2010-07-13,18.795,19.308,18.706,19.258,78211,0
2010-07-14,19.129,19.356,19.03,19.169,55979,0
2010-07-15,19.169,19.327,18.726,18.923,55554,0
2010-07-16,18.736,18.825,18.059,18.098,85801,0
2010-07-19,18.217,18.422,17.891,18.393,55666,0
2010-07-20,18.127,18.678,18.019,18.658,71558,0
2010-07-21,18.834,19.089,18.598,18.903,102985,0
2010-07-22,19.208,19.612,19.099,19.582,83846,0
2010-07-23,19.453,20.055,19.268,19.968,71680,0
2010-07-26,19.998,20.461,19.998,20.421,59109,0
2010-07-27,20.609,20.836,20.392,20.461,91759,0
2010-07-28,20.491,20.629,19.731,19.79,105829,0
2010-07-29,21.158,21.532,20.184,20.98,165122,0
2010-07-30,20.589,21.168,20.382,20.95,75492,0
2010-08-02,21.344,21.552,21,21.423,96199,0
2010-08-03,21.274,22.054,21.168,21.284,125012,0
2010-08-04,21.463,22.014,21.463,21.837,101320,0
2010-08-05,21.641,21.757,21.314,21.463,141622,0
2010-08-06,21.109,21.483,20.786,21.237,130753,0
2010-08-09,21.433,21.641,21.079,21.582,93426,0
2010-08-10,21.274,21.334,20.657,20.95,91183,0
2010-08-11,20.471,20.521,19.721,20.017,145030,0
2010-08-12,19.711,19.948,19.523,19.771,69412,0
2010-08-13,19.642,19.691,19.208,19.395,64466,0
2010-08-16,19.238,19.731,19.002,19.356,65077,0
2010-08-17,19.622,20.037,19.503,19.958,73258,0
2010-08-18,19.978,20.145,19.612,19.85,43182,0
2010-08-19,19.83,19.889,19.129,19.366,123472,0
2010-08-20,19.228,19.228,18.726,18.923,60352,0
2010-08-23,19.089,19.248,18.706,18.873,112125,0
2010-08-24,18.706,18.825,18.326,18.422,82474,0
2010-08-25,18.316,18.589,18.049,18.549,48250,0
2010-08-26,18.618,18.805,18.089,18.177,45864,0
2010-08-27,18.442,18.943,18.147,18.853,46096,0
2010-08-30,18.755,19.06,18.167,18.177,43672,0
2010-08-31,18.113,18.202,17.708,18.005,80685,0
2010-09-01,18.335,18.688,18.069,18.678,84361,0
2010-09-02,18.678,18.844,18.335,18.696,52138,0
2010-09-03,18.844,19.002,18.286,18.953,41742,0
2010-09-07,18.863,18.863,18.393,18.442,53244,0
2010-09-08,18.509,18.638,18.276,18.598,54759,0
2010-09-09,18.716,18.943,18.384,18.638,31658,0
2010-09-10,18.706,18.913,18.374,18.706,53114,0
2010-09-13,18.953,19.671,18.853,19.612,91287,0
2010-09-14,19.582,19.879,19.395,19.691,69297,0
2010-09-15,19.671,19.869,19.376,19.741,31033,0
2010-09-16,19.691,19.711,19.366,19.622,36464,0
2010-09-17,19.85,20.065,19.632,19.84,110458,0
2010-09-20,19.84,20.687,19.602,20.599,92202,0
2010-09-21,20.54,20.874,20.521,20.579,31293,0
2010-09-22,20.559,20.806,19.938,20.046,33317,0
2010-09-23,19.84,20.184,19.433,19.493,36464,0
2010-09-24,19.781,20.777,19.781,20.717,42628,0
2010-09-27,20.757,20.96,20.481,20.619,34778,0
2010-09-28,20.727,20.757,19.938,20.224,66522,0
2010-09-29,20.095,20.431,19.85,20.244,57730,0
2010-09-30,20.439,20.458,19.935,20.191,66866,0
2010-10-01,20.402,20.53,20.224,20.372,43718,0
2010-10-04,20.372,20.382,19.731,19.968,45281,0
2010-10-05,20.254,20.874,20.085,20.757,74330,0
2010-10-06,20.647,20.97,20.647,20.902,36937,0
2010-10-07,21.109,21.109,20.569,20.579,50481,0
2010-10-08,20.657,21,20.511,20.874,37832,0
2010-10-11,20.786,20.865,20.521,20.647,28982,0
2010-10-12,20.53,20.687,20.214,20.521,33831,0
2010-10-13,20.639,21.403,20.501,21.148,57508,0
2010-10-14,21.079,21.393,21.01,21.374,38815,0
2010-10-15,21.612,21.612,21.197,21.284,74998,0
2010-10-18,21.413,21.65,21.364,21.562,37441,0
2010-10-19,21.178,21.66,20.96,21.069,71047,0
2010-10-20,21.256,21.65,21.069,21.532,55362,0
2010-10-21,21.641,22.084,21.294,21.572,58835,0
2010-10-22,21.512,21.739,21.493,21.66,35722,0
2010-10-25,21.787,22.044,21.65,21.787,31669,0
2010-10-26,21.592,22.004,21.453,21.65,55343,0
2010-10-27,21.443,21.67,20.97,21.284,62866,0
2010-10-28,20.322,20.816,20.194,20.667,146974,0
2010-10-29,20.534,20.593,20.335,20.445,93730,0
2010-11-01,20.521,20.747,19.869,19.998,76714,0
2010-11-02,20.273,20.579,20.095,20.569,59920,0
2010-11-03,20.647,20.647,19.978,20.263,60599,0
2010-11-04,20.639,21.582,20.174,21.473,119889,0
2010-11-05,21.463,21.827,21.443,21.602,104490,0
2010-11-08,21.562,21.876,21.532,21.709,72542,0
2010-11-09,21.739,21.847,21.542,21.592,81160,0
2010-11-10,21.67,22.094,21.413,22.024,74874,0
2010-11-11,21.866,22.074,21.66,22.014,73793,0
2010-11-12,21.679,22.004,20.727,21.679,94834,0
2010-11-15,21.582,21.916,21.433,21.463,79145,0
2010-11-16,21.237,21.512,20.99,21.178,117250,0
2010-11-17,21.01,21.493,20.97,21.473,59992,0
2010-11-18,21.787,22.163,21.787,22.124,88106,0
2010-11-19,22.124,22.449,22.094,22.163,118783,0
2010-11-22,22.054,22.173,21.612,22.034,125970,0
2010-11-23,21.739,22.271,21.739,22.232,65853,0
2010-11-24,22.498,22.764,22.479,22.637,114005,0
2010-11-26,22.44,22.686,22.43,22.538,21755,0
2010-11-29,22.291,22.548,22.034,22.469,72354,0
2010-11-30,22.191,22.646,22.043,22.429,71183,0
2010-12-01,22.538,23.216,22.488,23.118,100979,0
2010-12-02,23.177,23.285,22.913,23.285,48252,0
2010-12-03,23.08,23.57,23.08,23.51,50888,0
2010-12-06,23.393,23.983,23.393,23.905,93888,0
2010-12-07,24.181,24.615,24.082,24.2,105154,0
2010-12-08,24.368,24.595,24.22,24.447,84929,0
2010-12-09,24.615,24.794,24.506,24.744,56925,0
2010-12-10,24.704,25.304,24.289,25.117,51872,0
2010-12-13,25.206,25.669,24.833,24.853,125009,0
2010-12-14,25.008,25.334,24.714,24.754,132720,0
2010-12-15,24.724,25.137,24.2,24.427,111834,0
2010-12-16,24.457,24.929,24.378,24.645,56740,0
2010-12-17,24.724,24.794,24.289,24.535,187009,0
2010-12-20,24.545,24.545,24.112,24.2,93457,0
2010-12-21,24.378,24.813,24.171,24.565,83444,0
2010-12-22,24.704,24.754,24.368,24.417,67378,0
2010-12-23,24.398,24.585,24.318,24.398,20469,0
2010-12-27,24.408,24.823,24.308,24.774,33016,0
2010-12-28,24.734,24.813,24.545,24.665,30646,0
2010-12-29,24.796,24.932,24.37,24.846,97978,0
2010-12-30,24.786,24.932,24.746,24.816,74976,0
2010-12-31,24.779,24.885,24.57,24.699,74374,0
2011-01-03,24.665,25.462,24.625,25.127,72874,0
2011-01-04,25.236,25.266,24.023,24.239,284513,0
2011-01-05,24.151,24.476,24.082,24.308,66488,0
2011-01-06,24.279,24.279,23.324,23.51,138448,0
2011-01-07,23.629,23.668,22.598,23.041,137123,0
2011-01-10,22.963,23.147,22.686,22.873,107895,0
2011-01-11,23.031,23.265,22.923,23.226,42296,0
2011-01-12,23.51,23.51,23.031,23.109,60598,0
2011-01-13,23.099,23.324,22.963,23.09,60551,0
2011-01-14,23.022,23.265,23.012,23.216,41363,0
2011-01-18,23.207,23.373,23.002,23.167,38972,0
2011-01-19,23.099,23.246,22.508,22.725,73090,0
2011-01-20,22.548,22.973,22.449,22.863,118762,0
2011-01-21,23.295,23.295,22.647,22.647,42826,0
2011-01-24,22.469,22.873,22.469,22.715,34754,0
2011-01-25,22.538,22.814,22.43,22.706,55221,0
2011-01-26,22.794,23.295,22.794,23.177,50637,0
2011-01-27,23.128,23.128,22.686,22.953,32272,0
2011-01-28,22.903,22.913,21.916,22.054,67750,0
2011-01-31,22.24,22.309,21.933,22.102,74987,0
2011-02-01,22.232,22.784,22.192,22.617,64173,0
2011-02-02,22.548,22.834,22.311,22.666,49660,0
2011-02-03,22.676,22.814,22.232,22.706,53520,0
2011-02-04,22.696,23.118,22.637,23.041,80902,0
2011-02-07,23.187,23.885,23.022,23.412,65112,0
2011-02-08,23.353,23.383,23.118,23.373,64623,0
2011-02-09,23.275,23.629,23.207,23.324,107685,0
2011-02-10,23.177,23.54,23.177,23.324,53248,0
2011-02-11,23.216,23.52,23.002,23.5,43218,0
2011-02-14,23.471,23.787,23.051,23.471,33220,0
2011-02-15,23.305,23.305,22.774,22.834,90286,0
2011-02-16,22.844,23.128,22.794,22.863,49153,0
2011-02-18,23.157,23.285,22.854,22.963,47729,0
2011-02-22,22.271,22.804,22.192,22.212,86486,0
2011-02-23,24.003,24.476,22.104,22.44,141528,0
2011-02-24,22.538,22.794,22.064,22.449,108074,0
2011-02-25,22.183,23.061,22.173,23.061,87370,0
2011-02-28,23.285,23.648,22.793,23.099,109392,0
2011-03-01,23.196,23.206,22.487,22.567,52819,0
2011-03-02,22.537,22.813,22.132,22.27,72832,0
2011-03-03,22.557,22.942,22.517,22.893,60076,0
2011-03-04,22.883,22.883,22.104,22.538,53294,0
2011-03-07,22.568,22.666,21.866,22.034,58698,0
2011-03-08,21.67,22.498,21.66,22.301,91093,0
2011-03-09,22.321,22.43,22.133,22.173,46000,0
2011-03-10,21.766,22.172,21.521,21.845,83452,0
2011-03-11,22.092,22.092,21.59,22.033,70486,0
2011-03-14,21.709,22.124,21.709,22.004,27406,0
2011-03-15,20.865,22.054,20.865,22.004,55202,0
2011-03-16,21.916,22.074,21.532,21.632,63509,0
2011-03-17,22.033,22.063,21.697,21.766,40687,0
2011-03-18,21.944,22.152,21.905,22.142,77266,0
2011-03-21,22.191,22.763,22.191,22.685,68616,0
2011-03-22,22.843,22.843,22.675,22.734,38863,0
2011-03-23,22.655,23.226,22.527,23.138,82370,0
2011-03-24,23.109,23.609,23.05,23.422,72849,0
2011-03-25,23.49,24.003,23.295,23.648,93739,0
2011-03-28,23.707,23.993,23.422,23.432,61138,0
2011-03-29,23.383,23.817,23.373,23.629,48981,0
2011-03-30,23.836,23.875,23.629,23.777,73918,0
2011-03-31,23.738,23.995,23.678,23.985,42858,0
2011-04-01,23.974,24.349,23.817,24.063,83774,0
2011-04-04,25.523,26.112,24.735,25.326,262868,0
2011-04-05,25.237,26.005,24.695,25.837,204391,0
2011-04-06,26.082,26.211,25.758,25.876,90780,0
2011-04-07,26.015,26.024,25.542,25.562,61873,0
2011-04-08,25.72,25.72,24.636,24.675,88836,0
2011-04-11,24.814,24.989,24.636,24.705,90125,0
2011-04-12,24.438,24.656,24.408,24.458,61907,0
2011-04-13,24.725,25.128,24.181,24.576,98547,0
2011-04-14,24.596,25.277,24.279,25.148,107596,0
2011-04-15,25.287,25.424,24.785,25.306,107338,0
2011-04-18,25.108,25.108,24.458,24.725,72714,0
2011-04-19,24.863,24.863,24.249,24.527,41038,0
2011-04-20,25.009,25.354,24.863,25.178,106617,0
2011-04-21,25.434,25.434,24.626,24.921,60551,0
2011-04-25,24.586,24.863,24.309,24.517,52068,0
2011-04-26,24.626,25.059,24.487,25.009,73777,0
2011-04-27,24.646,24.901,24.626,24.785,128662,0
2011-04-28,26.665,27.809,26.338,27.494,426680,0
2011-04-29,27.494,28.084,27.356,27.533,136526,0
2011-05-02,27.425,27.68,26.713,26.723,142276,0
2011-05-03,26.605,26.842,25.837,26.289,133439,0
2011-05-04,26.408,26.408,25.72,25.797,54847,0
2011-05-05,25.797,26.496,25.049,25.768,134899,0
2011-05-06,25.827,26.279,24.891,24.979,152984,0
2011-05-09,25.039,25.039,24.685,24.95,120285,0
2011-05-10,25.748,25.748,25.009,25.354,55881,0
2011-05-11,25.227,25.404,24.497,24.606,67467,0
2011-05-12,24.507,25.039,24.121,24.93,81030,0
2011-05-13,25.267,25.267,23.648,23.875,92940,0
2011-05-16,23.747,24.467,23.697,23.964,84887,0
2011-05-17,23.697,23.817,23.147,23.285,63071,0
2011-05-18,23.275,24.103,23.275,24.083,74900,0
2011-05-19,24.467,24.636,23.471,23.54,133346,0
2011-05-20,23.353,23.668,23.022,23.186,100472,0
2011-05-23,22.883,23.157,22.359,22.893,84065,0
2011-05-24,22.902,23.06,22.419,22.429,109055,0
2011-05-25,22.32,23.099,22.201,22.982,182823,0
2011-05-26,22.952,23.383,22.793,23.323,84667,0
2011-05-27,23.363,23.737,23.363,23.629,72138,0
2011-05-31,24.006,24.085,23.601,23.937,143596,0
2011-06-01,23.925,24.073,23.383,23.442,194667,0
2011-06-02,23.412,23.717,23.109,23.393,110041,0
2011-06-03,22.912,23.246,22.813,22.942,108612,0
2011-06-06,23.012,23.216,22.902,22.922,72223,0
2011-06-07,23.176,23.334,22.763,22.823,61405,0
2011-06-08,22.685,23.022,22.606,22.793,101577,0
2011-06-09,22.843,23.216,22.833,22.853,55266,0
2011-06-10,22.763,22.843,22.418,22.477,49111,0
2011-06-13,22.31,22.527,22.201,22.201,83822,0
2011-06-14,22.439,23.06,22.439,22.773,86446,0
2011-06-15,22.695,22.734,22.25,22.487,66861,0
2011-06-16,22.467,23.452,22.467,22.823,81342,0
2011-06-17,22.982,23.157,22.418,22.477,118397,0
2011-06-20,22.517,22.813,22.379,22.497,72819,0
2011-06-21,22.626,23.196,22.626,23.04,116643,0
2011-06-22,22.902,22.982,22.299,22.467,117386,0
2011-06-23,22.171,22.872,22.002,22.813,144604,0
2011-06-24,22.912,23.167,22.586,22.872,131719,0
2011-06-27,22.962,23.343,22.813,23.206,51652,0
2011-06-28,23.128,23.226,22.972,23.128,77280,0
2011-06-29,23.285,23.363,22.982,23.275,78019,0
2011-06-30,23.284,23.956,23.284,23.886,64388,0
2011-07-01,24.142,25.693,23.658,25.366,279591,0
2011-07-05,25.534,25.643,25.03,25.347,173024,0
2011-07-06,25.356,25.722,25.209,25.505,126151,0
2011-07-07,25.829,26.164,25.789,25.878,101171,0
2011-07-08,25.426,25.789,25.18,25.703,59735,0
2011-07-11,25.328,25.574,25.01,25.1,70736,0
2011-07-12,24.932,25.18,24.855,24.981,69603,0
2011-07-13,25.574,25.683,24.756,25.436,77387,0
2011-07-14,25.475,25.564,24.855,24.902,71102,0
2011-07-15,24.932,25.01,24.597,24.746,71947,0
2011-07-18,24.696,24.826,24.419,24.478,48617,0
2011-07-19,24.686,24.912,24.547,24.746,54743,0
2011-07-20,24.686,24.864,24.28,24.518,40441,0
2011-07-21,24.607,25.16,24.567,25.13,64139,0
2011-07-22,24.912,25.17,24.882,25.17,63223,0
2011-07-25,24.826,25.298,24.162,25.05,118421,0
2011-07-26,25.13,25.13,24.577,24.637,39681,0
2011-07-27,24.528,24.577,23.728,23.926,143193,0
2011-07-28,21.923,23.55,21.155,21.41,730863,0
2011-07-29,21.064,21.952,21.064,21.706,242710,0
2011-08-01,21.982,22.072,21.46,21.755,151005,0
2011-08-02,21.568,22.2,21.549,21.598,229457,0
2011-08-03,21.519,21.933,20.986,21.726,174114,0
2011-08-04,21.745,21.775,21.281,21.4,238462,0
2011-08-05,21.579,22.299,20.928,21.559,215016,0
2011-08-08,21.016,25.436,19.745,19.834,400380,0
2011-08-09,19.735,21.213,19.626,21.125,374255,0
2011-08-10,20.554,20.644,19.784,19.903,188922,0
2011-08-11,20.079,21.164,19.873,20.996,172480,0
2011-08-12,21.184,21.233,20.703,20.966,102994,0
2011-08-15,21.164,21.37,21.055,21.242,84471,0
2011-08-16,21.115,21.115,20.584,20.802,112819,0
2011-08-17,20.722,21.115,20.584,21.006,74171,0
2011-08-18,20.554,20.604,19.675,19.844,200352,0
2011-08-19,19.645,20.347,19.626,19.844,122819,0
2011-08-22,20.928,20.956,19.675,19.952,76447,0
2011-08-23,19.952,21.233,19.705,21.223,74703,0
2011-08-24,20.938,21.667,20.772,21.145,73555,0
2011-08-25,21.281,21.291,20.456,20.496,46110,0
2011-08-26,20.307,20.713,19.804,20.546,126944,0
2011-08-29,21.035,21.884,20.841,21.844,67351,0
2011-08-30,21.716,21.982,21.105,21.844,77842,0
2011-08-31,21.901,22.287,21.615,22.099,101932,0
2011-09-01,22.181,22.418,21.035,21.291,133844,0
2011-09-02,20.933,21.071,20.223,20.451,88247,0
2011-09-06,19.723,20.514,19.723,20.445,87666,0
2011-09-07,20.791,21.409,20.741,21.409,91738,0
2011-09-08,21.193,21.469,20.761,20.985,84672,0
2011-09-09,20.703,20.986,20.219,20.594,128786,0
2011-09-12,20.277,20.732,20.169,20.703,78497,0
2011-09-13,20.732,21.39,20.634,21.291,92716,0
2011-09-14,21.45,21.755,20.946,21.42,134260,0
2011-09-15,21.696,21.775,21.291,21.775,86946,0
2011-09-16,21.598,21.943,21.044,21.35,134651,0
2011-09-19,21.075,21.755,20.742,21.529,84903,0
2011-09-20,21.667,21.667,20.822,20.879,72782,0
2011-09-21,20.841,20.898,20.258,20.327,124640,0
2011-09-22,19.715,20.436,19.417,20.07,135861,0
2011-09-23,20.128,20.869,20.039,20.445,102894,0
2011-09-26,20.574,21.115,20.416,21.065,89859,0
2011-09-27,21.578,22.309,21.39,21.638,97135,0
2011-09-28,21.618,21.657,20.108,20.118,167029,0
2011-09-29,20.623,21.114,20.316,21.084,61040,0
2011-09-30,20.633,21.075,20.117,20.295,136080,0
2011-10-03,20.167,21.36,19.96,19.97,169112,0
2011-10-04,19.773,22.072,19.773,21.982,161366,0
2011-10-05,21.982,22.617,21.489,22.429,64741,0
2011-10-06,22.448,22.695,22.112,22.665,82826,0
2011-10-07,22.685,22.685,21.429,21.696,69945,0
2011-10-10,22.062,22.379,22.012,22.339,104750,0
2011-10-11,22.439,22.705,22.319,22.665,77793,0
2011-10-12,22.714,23.364,22.587,22.953,180955,0
2011-10-13,22.824,23.1,22.458,22.764,71945,0
2011-10-14,23.129,23.779,22.883,23.621,82448,0
2011-10-17,23.433,23.433,22.567,22.665,73267,0
2011-10-18,22.873,24.402,22.754,24.066,136162,0
2011-10-19,23.976,24.134,22.943,23.081,137820,0
2011-10-20,22.963,23.168,22.429,22.953,112488,0
2011-10-21,23.404,23.404,22.627,23.1,112107,0
2011-10-24,23.306,23.937,23.11,23.749,138780,0
2011-10-25,23.69,23.69,23.091,23.335,107490,0
2011-10-26,23.71,24.115,23.051,24.056,281931,0
2011-10-27,24.905,27.375,24.431,26.938,424772,0
2011-10-28,25.961,27.709,25.961,27.266,134429,0
2011-10-31,26.749,27.037,26.176,26.235,151328,0
2011-11-01,25.242,26.128,24.925,25.34,117684,0
2011-11-02,25.833,26.03,25.321,25.833,103620,0
2011-11-03,26.108,26.879,25.359,26.78,95210,0
2011-11-04,26.503,26.573,26.04,26.464,58869,0
2011-11-07,26.275,26.335,25.379,26.098,51039,0
2011-11-08,26.345,26.473,25.697,26.395,99209,0
2011-11-09,26.098,26.188,25.093,25.222,75906,0
2011-11-10,25.617,25.667,25.063,25.162,55615,0
2011-11-11,25.667,25.863,25.459,25.637,75336,0
2011-11-14,25.764,25.843,25.172,25.321,55172,0
2011-11-15,25.073,25.627,24.867,25.379,117049,0
2011-11-16,25.123,25.891,25.003,25.043,100035,0
2011-11-17,25.043,25.359,24.709,24.915,51228,0
2011-11-18,25.152,25.192,24.709,24.709,80041,0
2011-11-21,24.342,24.49,24.184,24.234,91110,0
2011-11-22,24.252,24.372,23.621,23.729,56197,0
2011-11-23,23.551,23.551,22.744,22.804,61220,0
2011-11-25,22.349,22.933,22.112,22.171,32570,0
2011-11-28,22.597,24.214,22.567,24.095,131249,0
2011-11-29,24.322,24.431,23.68,23.868,173590,0
2011-11-30,24.941,25.584,24.625,25.584,306387,0
2011-12-01,25.449,25.853,25.003,25.301,111222,0
2011-12-02,25.389,25.991,25.389,25.647,69297,0
2011-12-05,26.266,27.126,26.088,26.602,179144,0
2011-12-06,26.623,26.623,25.725,26.296,94310,0
2011-12-07,25.793,26.494,25.439,26.415,114746,0
2011-12-08,25.901,26.178,25.547,25.627,49424,0
2011-12-09,25.725,26.731,25.697,26.503,64570,0
2011-12-12,26.118,26.227,25.677,26.068,58698,0
2011-12-13,26.148,26.543,25.282,25.469,55775,0
2011-12-14,25.262,25.262,24.402,24.649,108395,0
2011-12-15,24.955,25.459,24.679,25.202,70320,0
2011-12-16,25.429,25.853,24.993,25.34,163216,0
2011-12-19,25.587,26.138,24.799,24.867,45874,0
2011-12-20,25.547,26.148,25.34,25.921,95505,0
2011-12-21,25.577,26.473,25.577,26.335,55705,0
2011-12-22,26.445,26.573,26.138,26.228,47764,0
2011-12-23,26.049,26.395,25.911,25.961,79729,0
2011-12-27,25.891,26.405,25.891,26.188,37389,0
2011-12-28,26.276,26.276,25.429,25.488,43843,0
2011-12-29,25.488,26.088,25.488,25.981,31515,0
2011-12-30,25.873,26.108,25.528,25.567,71461,0
2012-01-03,26.208,26.375,25.667,25.764,95175,0
2012-01-04,25.528,25.981,25.369,25.508,47873,0
2012-01-05,25.389,25.637,24.857,25.528,73950,0
2012-01-06,25.567,25.567,25.232,25.389,42699,0
2012-01-09,25.449,25.637,25.202,25.478,62962,0
2012-01-10,25.706,25.813,25.557,25.687,39477,0
2012-01-11,25.528,25.991,25.508,25.744,74385,0
2012-01-12,25.557,26.168,25.35,26.079,47148,0
2012-01-13,25.715,25.891,25.567,25.734,24291,0
2012-01-17,25.863,26.088,25.537,25.617,55377,0
2012-01-18,25.657,26.148,25.547,26.021,68531,0
2012-01-19,26.168,26.228,25.793,25.961,47045,0
2012-01-20,26.088,26.811,25.882,26.553,99272,0
2012-01-23,26.663,26.693,26.031,26.218,40997,0
2012-01-24,25.971,27.048,25.941,26.87,68969,0
2012-01-25,26.713,27.167,26.653,26.9,35923,0
2012-01-26,27.019,27.078,26.713,26.91,40815,0
2012-01-27,26.929,27.118,26.623,26.761,68994,0
2012-01-30,26.653,27.118,26.513,26.939,39934,0
2012-01-31,27.086,27.136,26.711,26.968,37776,0
2012-02-01,27.157,27.79,26.761,27.78,151221,0
2012-02-02,27.859,28.252,27.416,28.075,95689,0
2012-02-03,28.312,29.164,28.292,28.39,104602,0
2012-02-06,28.39,28.549,28.282,28.39,74882,0
2012-02-07,28.233,28.647,28.174,28.233,39446,0
2012-02-08,28.371,28.549,28.006,28.184,62095,0
2012-02-09,28.203,28.302,27.761,27.899,56189,0
2012-02-10,27.187,27.8,27.187,27.661,26838,0
2012-02-13,27.976,28.016,27.661,27.82,24429,0
2012-02-14,27.761,27.839,27.465,27.81,42312,0
2012-02-15,27.543,27.909,27.425,27.553,59825,0
2012-02-16,27.465,28.46,27.465,28.41,36274,0
2012-02-17,28.47,28.578,28.193,28.252,42815,0
2012-02-21,28.44,28.44,27.602,28.094,117669,0
2012-02-22,29.54,29.54,28.647,29.154,261308,0
2012-02-23,29.302,29.686,29.174,29.302,207559,0
2012-02-24,29.054,29.579,28.756,29.222,85665,0
2012-02-27,28.332,29.589,28.332,29.064,114760,0
2012-02-28,29.52,29.559,28.985,29.154,61585,0
2012-02-29,29.432,29.629,28.658,28.776,166463,0
2012-03-01,28.935,29.154,28.607,28.647,103805,0
2012-03-02,28.646,28.984,27.878,28.093,92576,0
2012-03-05,28.036,29.005,28.036,28.815,72598,0
2012-03-06,28.42,28.815,28.074,28.251,79319,0
2012-03-07,28.222,28.607,28.222,28.567,31928,0
2012-03-08,28.745,29.004,28.173,28.994,65594,0
2012-03-09,28.985,29.53,28.865,29.282,75639,0
2012-03-12,29.232,29.44,29.104,29.252,45830,0
2012-03-13,29.45,29.961,29.371,29.951,86850,0
2012-03-14,30.06,30.248,29.44,29.569,77108,0
2012-03-15,29.628,29.804,29.321,29.774,54042,0
2012-03-16,29.676,29.901,29.45,29.637,131784,0
2012-03-19,29.637,29.951,29.45,29.745,100473,0
2012-03-20,29.794,29.804,29.154,29.184,35971,0
2012-03-21,29.222,29.44,29.074,29.174,56855,0
2012-03-22,28.835,28.905,28.45,28.815,43278,0
2012-03-23,28.805,29.242,28.311,29.222,62611,0
2012-03-26,29.41,30.219,29.242,30.17,78600,0
2012-03-27,30.17,30.369,29.715,29.755,78053,0
2012-03-28,29.745,29.873,29.361,29.676,50186,0
2012-03-29,29.43,29.883,29.351,29.814,29935,0
2012-03-30,30.1,30.16,29.341,29.371,76965,0
2012-04-02,29.282,29.667,29.252,29.637,80170,0
2012-04-03,29.569,29.814,29.084,29.262,59288,0
2012-04-04,28.835,29.844,28.519,28.597,65381,0
2012-04-05,28.429,28.715,28.183,28.321,34428,0
2012-04-09,27.918,28.163,27.66,27.975,91054,0
2012-04-10,27.956,27.956,27.106,27.156,107822,0
2012-04-11,27.473,27.591,27.196,27.395,94022,0
2012-04-12,27.355,28.113,27.136,27.956,96163,0
2012-04-13,27.828,27.928,27.434,27.463,48288,0
2012-04-16,27.67,27.947,27.434,27.719,45866,0
2012-04-17,27.966,28.173,27.809,27.947,55804,0
2012-04-18,27.709,27.739,27.385,27.463,55750,0
2012-04-19,27.434,27.434,26.323,26.373,146842,0
2012-04-20,26.848,27.245,26.601,27.136,154071,0
2012-04-23,26.661,26.691,26.226,26.363,86527,0
2012-04-24,26.283,26.858,26.283,26.383,100332,0
2012-04-25,26.196,27.295,25.159,25.416,320759,0
2012-04-26,25.249,25.771,25.249,25.713,132024,0
2012-04-27,25.83,25.979,25.604,25.78,84036,0
2012-04-30,25.713,25.868,25.179,25.199,109496,0
2012-05-01,25.159,25.751,24.824,25.159,123057,0
2012-05-02,24.961,25.099,24.535,24.625,122160,0
2012-05-03,24.715,24.863,24.377,24.545,99425,0
2012-05-04,24.377,24.377,23.644,23.694,146939,0
2012-05-07,23.664,23.991,23.576,23.625,94959,0
2012-05-08,23.566,23.674,23.31,23.644,149800,0
2012-05-09,23.378,23.872,23.32,23.784,157152,0
2012-05-10,23.892,24.041,23.784,23.912,109545,0
2012-05-11,23.664,24.021,23.664,23.952,95963,0
2012-05-14,23.922,24.288,23.902,23.952,91178,0
2012-05-15,23.971,24.397,23.961,24.139,53579,0
2012-05-16,25.347,25.564,24.685,24.705,145480,0
2012-05-17,24.755,24.911,24.327,24.327,90586,0
2012-05-18,24.317,24.575,24.061,24.238,84303,0
2012-05-21,24.397,24.951,24.061,24.805,108169,0
2012-05-22,24.814,24.844,24.555,24.745,93329,0
2012-05-23,24.397,25.04,24.337,25,88430,0
2012-05-24,24.872,25.03,24.565,25.02,67850,0
2012-05-25,25.069,25.069,24.655,24.872,61362,0
2012-05-29,25,25.664,25,25.159,45224,0
2012-05-30,24.941,25.288,24.605,24.695,43918,0
2012-05-31,24.685,24.824,24.486,24.725,96201,0
2012-06-01,24.119,24.715,24.119,24.476,87766,0
2012-06-04,24.675,24.705,24.367,24.555,75368,0
2012-06-05,24.405,24.813,24.345,24.743,68816,0
2012-06-06,24.843,25.683,24.843,25.336,81521,0
2012-06-07,25.603,25.799,24.929,24.968,70119,0
2012-06-08,24.863,25.129,24.675,24.844,82131,0
2012-06-11,25.179,25.179,24.555,24.655,121528,0
2012-06-12,24.735,24.921,24.555,24.785,94990,0
2012-06-13,24.675,24.961,24.535,24.715,89903,0
2012-06-14,24.765,25.139,24.565,24.765,48452,0
2012-06-15,24.673,24.899,24.673,24.763,109379,0
2012-06-18,24.506,24.814,24.476,24.685,87987,0
2012-06-19,24.735,25.297,24.715,25.02,110822,0
2012-06-20,24.931,25.317,24.931,25.089,103791,0
2012-06-21,24.99,25.169,24.625,24.665,124232,0
2012-06-22,24.753,25.008,24.753,24.813,192239,0
2012-06-25,24.524,24.861,24.514,24.723,123204,0
2012-06-26,24.683,25.118,24.543,24.919,129293,0
2012-06-27,24.879,25.415,24.879,24.939,146252,0
2012-06-28,24.683,25.464,23.93,25.415,130083,0
2012-06-29,25.979,26.611,25.416,26.472,159335,0
2012-07-02,26.521,27.186,26.125,27.186,108654,0
2012-07-03,27.206,27.838,27.166,27.75,75446,0
2012-07-05,27.601,27.957,27.454,27.8,144650,0
2012-07-06,27.494,27.848,27.265,27.74,126070,0
2012-07-09,27.552,27.898,27.424,27.71,110986,0
2012-07-10,27.967,28.046,27.285,27.434,108931,0
2012-07-11,27.405,27.561,27.126,27.444,75511,0
2012-07-12,27.305,27.542,26.838,27.385,80731,0
2012-07-13,27.542,27.928,27.444,27.848,46240,0
2012-07-16,27.7,28.036,27.7,27.848,57214,0
2012-07-17,27.868,28.371,27.868,28.061,45423,0
2012-07-18,27.957,28.598,27.957,28.51,36273,0
2012-07-19,28.51,28.648,27.908,27.957,40986,0
2012-07-20,27.74,27.928,27.484,27.8,63297,0
2012-07-23,27.275,27.78,27.275,27.513,54794,0
2012-07-24,27.65,27.65,26.66,26.769,39195,0
2012-07-25,27.076,27.385,26.461,26.69,82615,0
2012-07-26,25.74,27.464,25.573,26.937,189131,0
2012-07-27,27.066,27.948,26.789,27.858,67537,0
2012-07-30,27.838,28.026,27.68,27.938,44606,0
2012-07-31,27.838,28.036,27.096,27.106,51570,0
2012-08-01,27.285,27.581,26.283,26.283,82965,0
2012-08-02,25.693,26.531,25.693,26.382,64651,0
2012-08-03,26.888,27.809,25.098,27.532,57813,0
2012-08-06,27.611,28.016,27.494,27.819,75125,0
2012-08-07,28.065,28.351,27.908,27.967,57206,0
2012-08-08,27.938,28.381,27.78,27.819,65954,0
2012-08-09,27.878,28.046,27.69,27.918,41986,0
2012-08-10,27.918,28.084,27.522,27.828,22908,0
2012-08-13,27.69,28.036,27.484,27.918,35866,0
2012-08-14,28.163,28.163,27.513,27.77,54607,0
2012-08-15,27.78,28.006,27.64,27.75,94338,0
2012-08-16,27.75,28.691,27.75,28.687,58290,0
2012-08-17,28.628,29.532,28.529,29.462,66374,0
2012-08-20,29.303,29.561,28.975,29.293,62459,0
2012-08-21,29.452,30.043,29.195,29.312,64606,0
2012-08-22,29.224,29.418,29.075,29.185,28855,0
2012-08-23,29.085,29.105,28.736,29.035,27436,0
2012-08-24,28.926,29.204,28.717,28.975,22434,0
2012-08-27,29.195,29.195,28.578,28.667,28510,0
2012-08-28,28.726,28.936,28.558,28.746,46709,0
2012-08-29,28.846,29.035,28.084,28.549,57554,0
2012-08-30,28.45,28.47,28.056,28.075,24478,0
2012-08-31,28.361,28.361,27.75,28.016,258079,0
2012-09-04,28.193,28.926,27.957,28.866,160594,0
2012-09-05,29.025,29.025,28.628,28.696,73754,0
2012-09-06,28.946,29.145,28.696,28.856,129078,0
2012-09-07,29.095,29.145,28.876,29.075,60193,0
2012-09-10,29.165,29.561,28.906,29.224,72365,0
2012-09-11,29.432,29.566,29.085,29.264,74832,0
2012-09-12,29.422,29.462,29.045,29.362,50443,0
2012-09-13,29.284,29.502,28.838,29.322,126150,0
2012-09-14,29.502,29.855,29.284,29.472,84970,0
2012-09-17,29.362,29.62,29.115,29.571,69952,0
2012-09-18,29.472,29.776,29.322,29.522,47544,0
2012-09-19,29.551,29.717,29.372,29.412,46607,0
2012-09-20,29.312,29.472,29.105,29.402,23299,0
2012-09-21,29.826,30.162,29.303,29.362,108271,0
2012-09-24,29.214,29.649,29.085,29.264,46710,0
2012-09-25,29.561,29.747,28.618,28.648,61147,0
2012-09-26,28.578,28.806,28.401,28.598,32990,0
2012-09-27,28.786,29.105,28.302,29.005,23984,0
2012-09-28,28.826,29.125,28.608,28.946,87308,0
2012-10-01,29.025,29.571,28.995,29.332,60736,0
2012-10-02,29.482,29.482,29.115,29.293,47742,0
2012-10-03,29.274,29.659,29.274,29.322,35803,0
2012-10-04,29.492,29.796,29.175,29.766,27763,0
2012-10-05,29.796,30.272,29.452,29.462,46891,0
2012-10-08,29.412,29.561,29.284,29.492,19093,0
2012-10-09,29.432,29.551,29.115,29.432,42844,0
2012-10-10,29.472,29.727,29.472,29.591,42440,0
2012-10-11,29.816,29.92,29.492,29.522,129786,0
2012-10-12,29.502,29.993,29.332,29.402,22472,0
2012-10-15,29.392,29.639,29.293,29.591,25087,0
2012-10-16,29.786,30.093,29.678,29.984,32652,0
2012-10-17,30.073,30.242,29.964,30.222,57565,0
2012-10-18,30.123,30.272,30.053,30.173,29129,0
2012-10-19,29.904,30.272,29.664,30.113,95481,0
2012-10-22,30.133,30.619,29.707,30.539,107498,0
2012-10-23,30.372,30.815,30.103,30.599,57976,0
2012-10-24,30.659,30.825,30.342,30.825,68464,0
2012-10-25,31.005,31.025,29.902,30.252,162155,0
2012-10-26,30.242,30.529,29.727,29.836,51481,0
2012-10-31,30.133,30.589,29.631,30.549,60207,0
2012-11-01,30.629,31.538,30.619,31.213,102944,0
2012-11-02,31.391,31.717,30.835,30.865,76704,0
2012-11-05,30.955,31.558,30.905,31.243,36102,0
2012-11-06,31.42,31.954,31.352,31.885,63605,0
2012-11-07,31.538,31.797,30.925,31.391,101074,0
2012-11-08,31.263,31.469,30.787,30.865,70556,0
2012-11-09,30.845,31.184,30.679,30.797,37176,0
2012-11-12,30.48,31.13,30.352,30.529,46011,0
2012-11-13,30.47,31.115,30.292,30.825,37491,0
2012-11-14,30.915,31.164,29.921,30.312,164370,0
2012-11-15,30.232,30.4,29.085,29.224,110349,0
2012-11-16,29.204,29.492,29.065,29.342,60205,0
2012-11-19,29.512,30.173,29.512,29.796,45055,0
2012-11-20,29.659,29.934,29.055,29.934,31134,0
2012-11-21,29.914,30.46,29.452,30.292,110059,0
2012-11-23,30.44,30.689,30.342,30.689,16792,0
2012-11-26,29.776,30.679,29.776,30.292,62828,0
2012-11-27,30.342,31.42,29.944,30.777,95044,0
2012-11-28,30.689,30.689,30.033,30.242,66749,0
2012-11-29,30.539,30.913,30.46,30.875,56612,0
2012-11-30,31.035,31.035,30.183,31.025,208183,0
2012-12-03,31.134,31.134,30.173,30.362,47058,0
2012-12-04,30.282,30.975,30.242,30.824,67781,0
2012-12-05,30.995,31.115,30.549,30.797,94671,0
2012-12-06,30.895,31.154,30.342,31.015,39599,0
2012-12-07,31.184,31.184,30.664,30.875,32601,0
2012-12-10,30.955,31.154,30.805,31.154,44855,0
2012-12-11,31.184,32.311,31.1,32.033,118857,0
2012-12-12,32.163,32.173,31.154,31.263,41013,0
2012-12-13,31.203,31.362,30.599,30.975,45671,0
2012-12-14,30.865,31.203,30.728,30.985,40673,0
2012-12-17,31.154,31.381,30.778,31.342,38879,0
2012-12-18,31.548,31.678,31.095,31.184,57651,0
2012-12-19,31.243,31.548,31.184,31.253,67090,0
2012-12-20,31.223,31.312,30.113,30.925,114791,0
2012-12-21,30.689,31.203,30.619,30.629,322863,0
2012-12-24,30.747,30.777,30.51,30.659,25592,0
2012-12-26,30.559,30.559,30.033,30.173,44423,0
2012-12-27,30.252,30.252,29.796,30.123,31079,0
2012-12-28,29.914,30.073,28.975,29.412,99548,0
2012-12-31,29.402,30.073,29.402,30.003,67110,0
2013-01-02,30.798,31.629,30.401,31.372,110739,0
2013-01-03,31.431,31.994,31.363,31.49,43383,0
2013-01-04,31.539,31.896,31.45,31.699,34357,0
2013-01-07,31.47,31.906,31.195,31.589,23210,0
2013-01-08,31.788,31.788,30.986,31.303,37646,0
2013-01-09,31.47,31.798,31.055,31.689,27410,0
2013-01-10,31.877,31.877,31.431,31.758,26056,0
2013-01-11,31.818,31.926,31.48,31.857,34067,0
2013-01-14,31.872,31.926,31.372,31.387,15630,0
2013-01-15,31.185,31.649,31.105,31.47,80609,0
2013-01-16,31.323,31.748,31.075,31.293,41486,0
2013-01-17,31.48,31.738,31.303,31.708,33461,0
2013-01-18,31.758,31.946,31.499,31.788,40741,0
2013-01-22,31.718,32.094,31.421,31.659,71344,0
2013-01-23,31.738,32.204,31.441,31.738,35838,0
2013-01-24,31.877,32.46,31.659,32.004,41304,0
2013-01-25,32.054,32.66,31.828,32.49,36309,0
2013-01-28,32.194,33.224,32.194,32.86,40906,0
2013-01-29,32.73,33.323,32.73,33.087,42743,0
2013-01-30,33.155,33.234,32.084,32.273,41670,0
2013-01-31,32.273,32.53,32.054,32.313,42658,0
2013-02-01,32.204,33.402,32.204,32.61,70403,0
2013-02-04,32.204,32.58,31.896,32.084,40484,0
2013-02-05,32.204,33.096,32.204,32.998,47411,0
2013-02-06,32.978,33.224,32.5,33.214,53862,0
2013-02-07,33.106,33.333,32.58,32.69,56736,0
2013-02-08,32.68,33.539,32.68,33.491,60106,0
2013-02-11,33.481,33.579,33.283,33.441,26361,0
2013-02-12,33.481,34.353,33.481,34.174,49846,0
2013-02-13,34.293,34.472,33.52,33.848,43430,0
2013-02-14,33.798,34.125,33.559,33.639,27802,0
2013-02-15,33.858,34.115,33.773,33.937,46499,0
2013-02-19,34.174,34.248,33.808,34.017,94094,0
2013-02-20,34.027,34.125,33.126,33.214,78405,0
2013-02-21,33.018,33.382,31.916,33.195,67391,0
2013-02-22,33.283,33.303,32.58,32.72,79636,0
2013-02-25,32.879,32.879,31.273,31.333,106123,0
2013-02-26,31.499,32.436,31.499,32.303,79244,0
2013-02-27,32.343,32.67,32.293,32.333,27639,0
2013-02-28,32.234,32.57,32.154,32.382,34962,0
2013-03-01,32.024,32.64,31.896,32.421,49362,0
2013-03-04,32.382,32.382,31.46,31.758,61473,0
2013-03-05,32.014,32.57,31.906,32.303,46369,0
2013-03-06,32.49,32.59,31.649,32.054,48995,0
2013-03-07,32.124,32.164,31.499,32.054,77120,0
2013-03-08,32.392,33.539,32.154,33.273,78612,0
2013-03-11,33.254,33.381,32.835,33.234,38148,0
2013-03-12,33.068,33.491,32.67,33.155,32159,0
2013-03-13,33.283,33.431,32.919,33.421,19383,0
2013-03-14,33.589,33.907,33.431,33.858,37224,0
2013-03-15,33.937,34.213,33.768,34.057,76430,0
2013-03-18,33.729,33.912,33.441,33.719,65141,0
2013-03-19,33.808,34.213,33.539,34.155,94144,0
2013-03-20,34.422,34.422,33.823,34.243,161620,0
2013-03-21,33.917,34.631,33.382,34.135,73690,0
2013-03-22,34.363,34.641,34.343,34.581,108734,0
2013-03-25,34.67,34.88,34.415,34.591,61654,0
2013-03-26,34.87,34.87,34.541,34.67,51074,0
2013-03-27,34.412,34.655,34.057,34.432,100131,0
2013-03-28,34.452,35.076,34.213,34.69,147615,0
2013-04-01,34.73,34.87,33.937,34.047,110866,0
2013-04-02,34.076,34.353,33.743,33.957,73630,0
2013-04-03,34.077,34.077,33.282,33.302,85597,0
2013-04-04,33.302,33.52,33.175,33.421,30155,0
2013-04-05,32.759,33.421,32.759,33.213,46303,0
2013-04-08,33.292,33.391,32.709,33.282,43932,0
2013-04-09,33.292,33.381,32.729,32.829,46994,0
2013-04-10,32.819,33.601,32.769,33.529,50629,0
2013-04-11,33.381,34.184,33.213,34.017,53827,0
2013-04-12,33.549,33.768,33.048,33.223,25891,0
2013-04-15,33.078,33.078,31.538,31.648,113429,0
2013-04-16,32.103,32.342,31.737,32.223,114010,0
2013-04-17,31.934,32.063,31.419,31.658,157450,0
2013-04-18,31.658,31.993,31.478,31.568,77662,0
2013-04-19,31.608,31.827,31.183,31.777,63655,0
2013-04-22,31.717,31.845,31.548,31.618,65846,0
2013-04-23,31.875,31.954,31.458,31.807,83215,0
2013-04-24,32.013,33.038,31.855,33.038,70251,0
2013-04-25,33.038,33.038,32.123,32.193,98666,0
2013-04-26,31.993,32.193,31.558,31.924,75412,0
2013-04-29,32.143,32.51,32.053,32.332,39249,0
2013-04-30,32.381,32.589,32.143,32.46,63332,0
2013-05-01,32.45,32.918,31.628,31.727,120131,0
2013-05-02,31.964,32.539,31.964,32.193,39654,0
2013-05-03,32.659,33.511,32.599,32.988,47895,0
2013-05-06,33.087,33.471,33.068,33.312,35620,0
2013-05-07,33.431,33.739,33.19,33.689,35677,0
2013-05-08,33.679,34.007,33.511,33.947,44377,0
2013-05-09,34.027,34.067,33.639,33.709,17649,0
2013-05-10,33.848,33.848,33.511,33.679,23457,0
2013-05-13,33.699,33.868,33.468,33.768,28772,0
2013-05-14,33.858,34.675,33.858,34.453,60853,0
2013-05-15,34.243,34.98,34.077,34.97,60220,0
2013-05-16,34.95,35.584,34.7,35.335,77972,0
2013-05-17,35.198,35.564,34.94,35.345,72688,0
2013-05-20,35.238,35.524,35.168,35.306,66725,0
2013-05-21,35.306,35.438,35.078,35.198,94582,0
2013-05-22,35.188,35.424,34.243,34.611,79673,0
2013-05-23,34.443,34.487,34.125,34.194,55156,0
2013-05-24,34.017,34.293,33.639,34.243,60434,0
2013-05-28,34.69,35.138,34.383,34.82,35160,0
2013-05-29,34.641,35.108,34.135,34.473,26605,0
2013-05-30,34.552,34.95,33.808,34.91,24672,0
2013-05-31,34.609,35.026,34.201,34.3,50519,0
2013-06-03,34.393,34.91,34.057,34.273,104024,0
2013-06-04,34.423,34.532,33.729,34.204,121418,0
2013-06-05,34.204,34.353,33.302,33.599,44239,0
2013-06-06,33.709,33.907,32.928,33.361,56226,0
2013-06-07,33.669,34.086,33.223,33.629,31125,0
2013-06-10,33.868,34.057,33.332,34.017,22364,0
2013-06-11,33.549,34.017,33.529,33.539,18139,0
2013-06-12,33.868,33.987,32.709,32.978,25783,0
2013-06-13,32.888,34.095,32.888,33.868,21915,0
2013-06-14,33.878,33.957,33.302,33.312,18938,0
2013-06-17,33.719,33.887,33.272,33.778,37783,0
2013-06-18,33.937,35.088,33.928,34.8,41341,0
2013-06-19,34.88,34.989,34.72,34.8,59731,0
2013-06-20,34.363,35.198,33.828,34.105,50446,0
2013-06-21,34.283,34.492,33.804,34.007,129729,0
2013-06-24,33.589,33.729,33.302,33.579,79996,0
2013-06-25,33.599,33.897,33.185,33.798,142764,0
2013-06-26,34.037,34.313,33.223,33.391,122603,0
2013-06-27,33.549,34.343,33.391,34.313,87411,0
2013-06-28,34.393,34.443,33.481,33.798,533365,0
2013-07-01,34.204,34.591,33.768,34.165,108807,0
2013-07-02,34.243,34.612,33.947,34.393,104105,0
2013-07-03,34.125,34.801,33.921,34.492,30960,0
2013-07-05,35.038,35.385,34.033,35.385,65001,0
2013-07-08,35.585,35.624,34.811,35.008,55704,0
2013-07-09,35.307,35.634,34.918,35.465,99390,0
2013-07-10,35.555,35.811,35.297,35.307,64379,0
2013-07-11,35.801,36.296,34.821,36.247,49303,0
2013-07-12,36.147,36.795,35.811,36.575,45248,0
2013-07-15,36.705,36.982,36.267,36.705,56581,0
2013-07-16,36.785,37.012,36.665,36.824,39812,0
2013-07-17,37.132,37.349,36.663,36.883,38909,0
2013-07-18,37.062,37.638,36.824,37.344,61977,0
2013-07-19,37.339,37.459,37.132,37.429,30312,0
2013-07-22,37.269,37.904,37.269,37.884,44033,0
2013-07-23,37.923,38.271,37.686,38.182,79372,0
2013-07-24,38.43,38.519,37.686,38.043,48274,0
2013-07-25,38.013,40.266,37.775,38.836,100807,0
2013-07-26,39.56,41.415,39.56,40.769,305614,0
2013-07-29,40.838,41.583,40.613,40.788,66815,0
2013-07-30,41.096,41.821,40.76,41.751,114658,0
2013-07-31,42.011,42.131,41.116,41.365,159689,0
2013-08-01,41.941,42.021,41.464,41.672,193684,0
2013-08-02,41.603,41.652,41.356,41.543,104655,0
2013-08-05,41.603,42.01,41.186,41.911,121414,0
2013-08-06,41.901,41.901,41.256,41.464,66158,0
2013-08-07,41.454,41.971,40.878,41.116,66830,0
2013-08-08,41.503,41.652,41.256,41.306,45248,0
2013-08-09,41.146,41.425,40.798,40.996,52409,0
2013-08-12,40.7,41.632,40.535,40.593,64766,0
2013-08-13,40.75,40.75,39.838,40.036,54675,0
2013-08-14,40.156,40.261,39.521,39.758,108139,0
2013-08-15,39.223,39.382,38.806,38.975,74615,0
2013-08-16,38.816,39.332,38.132,38.916,46160,0
2013-08-19,39.015,39.114,38.3,38.4,30225,0
2013-08-20,38.46,39.441,38.142,39.322,53616,0
2013-08-21,39.292,39.739,38.795,39.163,90557,0
2013-08-22,39.412,40.116,39.223,39.798,25442,0
2013-08-23,39.808,40.415,39.59,40.376,58293,0
2013-08-26,40.405,41.026,39.689,39.828,49917,0
2013-08-27,39.302,39.58,38.627,38.776,82771,0
2013-08-28,38.786,38.926,37.913,38.152,27178,0
2013-08-29,38.182,38.965,38.182,38.786,35536,0
2013-08-30,38.627,38.687,37.062,37.419,83654,0
2013-09-03,38.042,38.24,37.01,37.368,51840,0
2013-09-04,37.538,37.598,36.9,37.428,115688,0
2013-09-05,37.588,37.588,36.891,37.438,45014,0
2013-09-06,37.726,38.082,36.575,37.569,42951,0
2013-09-09,37.845,38.42,37.835,38.31,40969,0
2013-09-10,38.637,39.531,38.022,39.471,51445,0
2013-09-11,39.719,39.758,38.519,38.856,34412,0
2013-09-12,38.717,39.203,38.627,38.737,30870,0
2013-09-13,38.935,38.935,38.499,38.697,22021,0
2013-09-16,39.074,39.292,38.29,38.786,37800,0
2013-09-17,38.786,38.965,38.499,38.866,26775,0
2013-09-18,38.985,40.046,38.796,39.689,30130,0
2013-09-19,39.898,40.14,39.471,39.521,24691,0
2013-09-20,39.58,40.186,39.192,40.076,102970,0
2013-09-23,40.146,40.266,39.402,39.987,24682,0
2013-09-24,39.987,40.166,39.451,39.55,46183,0
2013-09-25,39.531,39.997,39.103,39.878,65641,0
2013-09-26,40.096,40.236,39.262,39.619,30552,0
2013-09-27,39.232,39.689,38.875,38.954,33476,0
2013-09-30,38.301,39.412,38.241,39.114,51527,0
2013-10-01,39.213,40.216,39.015,39.898,65338,0
2013-10-02,39.56,39.798,38.717,39.034,33559,0
2013-10-03,38.865,39.093,37.656,39.093,54725,0
2013-10-04,38.994,39.828,38.647,39.778,38700,0
2013-10-07,39.481,39.957,39.004,39.034,35778,0
2013-10-08,39.152,39.471,38.717,38.935,51841,0
2013-10-09,39.222,39.59,38.509,38.757,36995,0
2013-10-10,39.431,39.838,38.598,39.659,41624,0
2013-10-11,39.431,40.869,39.192,40.682,44344,0
2013-10-14,40.435,41.117,39.192,41.087,37089,0
2013-10-15,40.987,40.987,40.146,40.366,38599,0
2013-10-16,40.789,40.789,39.918,40.356,45352,0
2013-10-17,40.076,40.594,39.878,40.246,73976,0
2013-10-18,40.672,41.267,40.196,41.227,81130,0
2013-10-21,41.157,41.513,40.682,40.829,42032,0
2013-10-22,41.027,41.357,40.405,40.948,41423,0
2013-10-23,41.366,42.964,41.047,42.626,165858,0
2013-10-24,42.826,44.859,42.518,44.859,161759,0
2013-10-25,44.64,47.447,43.598,47.241,173046,0
2013-10-28,47.407,50.93,47.28,49.433,268084,0
2013-10-29,49.61,50.317,48.947,49.551,79821,0
2013-10-30,49.61,50.158,48.799,48.898,110962,0
2013-10-31,49.115,50.436,48.729,49.145,82129,0
2013-11-01,49.145,49.71,48.501,48.908,102395,0
2013-11-04,48.601,50.089,48.311,50.039,121645,0
2013-11-05,49.62,49.989,48.927,49.036,98161,0
2013-11-06,49.521,50.416,49.105,49.839,54120,0
2013-11-07,50.248,50.376,48.699,48.927,80524,0
2013-11-08,48.898,50.543,48.888,49.849,136360,0
2013-11-11,49.71,50.089,49.314,49.561,51502,0
2013-11-12,49.472,50.059,49.115,49.491,35576,0
2013-11-13,49.046,49.601,48.987,49.423,62587,0
2013-11-14,49.472,49.482,48.62,49.264,88993,0
2013-11-15,49.413,49.413,48.481,48.967,92519,0
2013-11-18,49.016,49.344,48.034,48.63,67188,0
2013-11-19,48.779,49.016,47.935,48.481,48577,0
2013-11-20,48.471,48.571,47.557,47.846,53415,0
2013-11-21,48.212,48.361,47.975,48.192,81536,0
2013-11-22,48.321,48.391,47.338,47.806,72264,0
2013-11-25,47.816,47.905,47.241,47.776,62788,0
2013-11-26,47.876,48.331,47.606,48.261,43435,0
2013-11-27,48.162,49.354,48.014,49.165,42128,0
2013-11-29,49.521,50.268,49.314,49.829,23854,0
2013-12-02,49.521,49.521,47.122,47.181,50894,0
2013-12-03,46.982,49.264,46.686,46.735,41054,0
2013-12-04,46.803,47.152,46.337,46.516,94939,0
2013-12-05,46.666,46.666,45.503,45.929,73470,0
2013-12-06,46.516,48.491,46.516,48.034,86263,0
2013-12-09,47.935,47.965,47.497,47.945,62620,0
2013-12-10,48.102,48.102,47.022,47.201,89042,0
2013-12-11,47.318,47.338,46.516,47.082,92821,0
2013-12-12,47.251,48.261,47.161,47.995,68331,0
2013-12-13,48.261,49.581,47.102,48.759,91634,0
2013-12-16,48.858,49.463,48.491,48.868,62818,0
2013-12-17,49.006,49.373,48.501,49.204,49384,0
2013-12-18,49.423,50.228,48.868,50.228,59565,0
2013-12-19,50.228,50.228,49.76,49.999,52306,0
2013-12-20,50.258,52.43,50.258,52.301,195524,0
2013-12-23,52.727,53.372,52.211,52.638,54715,0
2013-12-24,52.866,53.571,51.656,52.826,28568,0
2013-12-26,53.112,54.414,53.063,53.888,53155,0
2013-12-27,54.126,54.126,53.272,53.907,70850,0
2013-12-30,54.036,54.156,52.598,53.461,242786,0
2013-12-31,53.541,54.246,53.232,53.799,85432,0
2014-01-02,53.739,54.098,50.395,50.671,109568,0
2014-01-03,50.612,52.542,50.612,52.271,98057,0
2014-01-06,53.023,53.023,52.251,52.281,81201,0
2014-01-07,52.618,53.442,52.618,53.132,103534,0
2014-01-08,53.132,54.394,52.592,53.67,138678,0
2014-01-09,53.729,54.354,52.965,53.382,122067,0
2014-01-10,53.082,54.286,53.072,54.166,121096,0
2014-01-13,54.494,54.593,53.013,53.451,102710,0
2014-01-14,53.561,55.834,53.551,55.814,129359,0
2014-01-15,55.814,56.538,55.475,56.083,86944,0
2014-01-16,56.152,56.369,55.575,55.953,71629,0
2014-01-17,55.745,56.083,55.62,55.913,58189,0
2014-01-21,56.528,56.528,55.455,56.013,52589,0
2014-01-22,55.973,57.293,55.485,56.985,57023,0
2014-01-23,56.897,57.562,55.884,56.458,113037,0
2014-01-24,55.834,56.043,52.361,53.202,121902,0
2014-01-27,53.192,53.412,51.685,52.608,59943,0
2014-01-28,52.5,52.866,52.082,52.678,89261,0
2014-01-29,52.181,52.866,50.505,51.158,94804,0
2014-01-30,51.784,52.281,49.629,51.426,112734,0
2014-01-31,50.375,51.446,50.375,50.711,107495,0
2014-02-03,50.642,51.177,48.579,48.677,84849,0
2014-02-04,48.807,49.262,46.285,48.807,55074,0
2014-02-05,48.787,49.639,47.535,48.489,55025,0
2014-02-06,48.777,49.083,48.229,48.329,73254,0
2014-02-07,48.608,48.638,47.644,48.239,66306,0
2014-02-10,48.319,48.561,47.11,47.844,72680,0
2014-02-11,47.993,48.925,47.229,48.707,54170,0
2014-02-12,48.866,49.381,48.648,49.014,50378,0
2014-02-13,48.489,50.038,48.489,49.809,176885,0
2014-02-14,50.197,51.356,49.629,51.009,76779,0
2014-02-18,51.919,51.919,50.048,50.859,126632,0
2014-02-19,50.425,51.197,50.127,50.237,88577,0
2014-02-20,50.741,53.541,49.266,52.411,529416,0
2014-02-21,52.47,52.678,50.909,51.396,104485,0
2014-02-24,51.863,51.903,49.312,51.247,102337,0
2014-02-25,51.109,51.526,50.297,50.652,79023,0
2014-02-26,51.183,53.186,50.801,52.171,252491,0
2014-02-27,52.548,52.548,51.416,52.161,54828,0
2014-02-28,52.301,52.48,51.636,51.903,58822,0
2014-03-03,51.456,51.596,50.761,51.158,46895,0
2014-03-04,51.953,53.491,51.833,52.975,142462,0
2014-03-05,53.003,53.023,51.606,51.923,81957,0
2014-03-06,52.062,52.568,51.813,52.131,44105,0
2014-03-07,52.281,52.658,51.446,51.714,56218,0
2014-03-10,51.636,52.411,51.516,52.201,26386,0
2014-03-11,52.121,52.381,50.365,50.721,40267,0
2014-03-12,50.277,52.221,50.277,51.257,62460,0
2014-03-13,51.267,52.062,49.54,49.799,61691,0
2014-03-14,49.689,51.128,48.84,50.395,53812,0
2014-03-17,51.099,51.307,50.297,50.632,31691,0
2014-03-18,50.801,51.584,50.505,51.536,46189,0
2014-03-19,51.366,51.536,48.768,49.53,55225,0
2014-03-20,49.312,49.838,48.737,49.689,43342,0
2014-03-21,49.629,50.237,48.658,49.709,140146,0
2014-03-24,49.938,50.058,48.229,48.529,68894,0
2014-03-25,48.489,48.807,47.475,48.489,49204,0
2014-03-26,49.004,49.034,46.513,46.543,86440,0
2014-03-27,46.543,46.543,45.689,46.116,82359,0
2014-03-28,46.225,48.11,45.837,46.663,81429,0
2014-03-31,47.01,48.589,46.35,48.15,65899,0
2014-04-01,48.747,49.332,48.259,49.282,101662,0
2014-04-02,48.985,49.868,48.985,49.053,48896,0
2014-04-03,48.945,48.945,47.663,47.922,39847,0
2014-04-04,48.419,48.489,46.672,47.395,106806,0
2014-04-07,46.751,47.365,45.786,45.915,74645,0
2014-04-08,46.105,47.856,45.717,46.304,88607,0
2014-04-09,46.582,47.119,46.304,46.87,94587,0
2014-04-10,46.85,46.85,44.934,45.044,65701,0
2014-04-11,44.934,45.777,44.755,44.864,73095,0
2014-04-14,45.528,45.796,44.74,45.369,110243,0
2014-04-15,46.065,46.353,44.785,45.885,45959,0
2014-04-16,46.195,46.632,45.777,46.522,36129,0
2014-04-17,46.512,47.962,46.449,47.583,64980,0
2014-04-21,47.823,48.539,47.663,48.051,72621,0
2014-04-22,48.15,48.677,47.794,48.509,50348,0
2014-04-23,48.529,48.915,48.012,48.449,103557,0
2014-04-24,47.843,49.441,47.843,49.034,152308,0
2014-04-25,47.583,48.797,46.672,48.449,150750,0
2014-04-28,48.777,49.968,48.469,49.53,112350,0
2014-04-29,49.948,49.948,48.12,48.628,102178,0
2014-04-30,48.16,48.896,47.813,48.389,78732,0
2014-05-01,47.863,48.836,47.603,48.379,123411,0
2014-05-02,48.658,49.779,48.409,48.797,57332,0
2014-05-05,48.409,49.103,47.912,49.073,64775,0
2014-05-06,51.268,51.268,47.424,48.259,66845,0
2014-05-07,48.509,48.509,47.267,47.853,60477,0
2014-05-08,47.773,49.063,46.493,46.701,63562,0
2014-05-09,46.413,47.723,46.314,47.524,52839,0
2014-05-12,47.982,50.287,47.564,49.858,62579,0
2014-05-13,49.868,50.495,48.807,48.876,65000,0
2014-05-14,48.896,48.896,46.444,46.602,57901,0
2014-05-15,46.522,46.572,45.488,46.204,57844,0
2014-05-16,46.175,46.92,45.648,46.672,51250,0
2014-05-19,46.672,48.13,46.165,47.228,39220,0
2014-05-20,47.188,47.188,45.419,45.698,105781,0
2014-05-21,45.915,46.443,44.954,46.314,103511,0
2014-05-22,46.304,47.296,46.244,46.89,60324,0
2014-05-23,47.009,48.677,47.009,48.439,46772,0
2014-05-27,48.925,50.523,48.599,49.044,61588,0
2014-05-28,49.988,49.988,47.743,48.289,66794,0
2014-05-29,47.863,48.727,47.693,48.061,41862,0
2014-05-30,48.846,48.846,48.08,48.259,37717,0
2014-06-02,48.219,49.222,46.79,48.11,52031,0
2014-06-03,47.833,48.399,47.643,48.021,78405,0
2014-06-04,47.673,48.499,47.663,48.219,35833,0
2014-06-05,48.21,50.247,47.823,50.237,63501,0
2014-06-06,50.385,50.98,50.355,50.752,48739,0
2014-06-09,50.573,52.332,50.573,51.894,68660,0
2014-06-10,51.537,52.043,50.792,51.367,48439,0
2014-06-11,51.248,51.248,50.008,50.543,39349,0
2014-06-12,50.018,50.277,48.935,49.6,54573,0
2014-06-13,49.878,49.901,49.143,49.481,48265,0
2014-06-16,49.332,49.55,48.165,48.955,27482,0
2014-06-17,48.581,50.955,48.579,49.918,56435,0
2014-06-18,50.038,50.326,48.747,50.048,71944,0
2014-06-19,50.048,50.048,49.083,49.729,49268,0
2014-06-20,49.669,50.028,49.232,49.669,105176,0
2014-06-23,50.098,50.098,48.856,49.133,38810,0
2014-06-24,48.807,49.789,48.559,48.896,60029,0
2014-06-25,48.539,49.173,48.379,48.935,90015,0
2014-06-26,49.143,49.431,48.509,49.193,38843,0
2014-06-27,48.747,49.562,48.439,48.529,422407,0
2014-06-30,48.579,49.193,47.972,48.697,74091,0
2014-07-01,49.193,50.345,48.569,49.649,76837,0
2014-07-02,49.421,49.838,48.906,49.063,40483,0
2014-07-03,49.193,50.94,49.123,50.495,35655,0
2014-07-07,50.533,50.533,48.747,49.044,78731,0
2014-07-08,48.727,49.681,48.11,49.103,93035,0
2014-07-09,49.421,49.799,48.325,49.441,62137,0
2014-07-10,48.579,49.58,48.299,48.935,93831,0
2014-07-11,49.222,49.401,48.499,48.807,63345,0
2014-07-14,49.471,49.49,48.569,48.697,41214,0
2014-07-15,48.559,49.232,47.922,48.21,62517,0
2014-07-16,48.429,48.429,47.662,47.672,38688,0
2014-07-17,47.483,47.553,46.412,46.551,68649,0
2014-07-18,47.068,48.061,46.482,47.902,68644,0
2014-07-21,47.493,47.782,46.954,47.403,49823,0
2014-07-22,47.622,48.782,46.949,48.389,71823,0
2014-07-23,48.319,49.123,48.002,48.658,49398,0
2014-07-24,48.638,49.362,48.608,48.995,77196,0
2014-07-25,43.709,46.691,42.489,45.577,377543,0
2014-07-28,45.387,45.795,44.603,44.713,205997,0
2014-07-29,44.425,44.972,43.869,43.919,131721,0
2014-07-30,44.177,44.177,43.053,43.809,83498,0
2014-07-31,42.885,43.869,41.563,41.662,126989,0
2014-08-01,41.543,42.349,41.266,41.563,84416,0
2014-08-04,41.822,42.319,40.788,41.922,111449,0
2014-08-05,42.142,42.806,41.351,42.162,108567,0
2014-08-06,41.862,42.264,41.523,41.533,110796,0
2014-08-07,41.672,42.152,40.888,41.086,104622,0
2014-08-08,41.046,41.563,40.769,41.126,178359,0
2014-08-11,41.266,41.972,41.066,41.316,106890,0
2014-08-12,41.116,41.553,40.7,41.216,84742,0
2014-08-13,41.425,41.642,40.783,41.136,101944,0
2014-08-14,41.016,41.593,40.497,41.543,74805,0
2014-08-15,41.982,42.229,41.543,41.862,82447,0
2014-08-18,42.339,42.696,42.008,42.596,98965,0
2014-08-19,42.846,43.043,42.528,42.656,77475,0
2014-08-20,41.812,42.479,41.752,42.172,48372,0
2014-08-21,42.142,43.133,41.385,42.152,97146,0
2014-08-22,41.942,42.429,41.509,42.002,74138,0
2014-08-25,42.439,42.917,41.782,42.2,58815,0
2014-08-26,42.19,42.479,41.874,42.339,143880,0
2014-08-27,42.349,42.826,42.181,42.786,57144,0
2014-08-28,42.498,42.498,41.454,41.832,66092,0
2014-08-29,41.842,42.2,41.415,42.172,47452,0
2014-09-02,42.339,42.826,41.845,42.299,45830,0
2014-09-03,42.538,43.063,41.483,41.812,83756,0
2014-09-04,41.672,42.508,41.296,41.474,58716,0
2014-09-05,41.276,42.349,41.276,41.932,49511,0
2014-09-08,41.762,41.992,41.375,41.573,38078,0
2014-09-09,41.365,41.822,41.166,41.276,45463,0
2014-09-10,41.276,41.982,41.196,41.782,44353,0
2014-09-11,41.493,42.259,41.276,41.902,39503,0
2014-09-12,41.732,42.245,40.788,41.176,70412,0
2014-09-15,41.016,41.405,40.133,41.126,69411,0
2014-09-16,40.917,41.306,40.393,40.72,47194,0
2014-09-17,40.402,40.907,39.845,40.383,80460,0
2014-09-18,40.532,40.7,39.845,40.203,76290,0
2014-09-19,40.393,40.393,38.703,38.902,161568,0
2014-09-22,38.663,38.952,38.535,38.703,78304,0
2014-09-23,38.594,38.651,37.848,37.916,62742,0
2014-09-24,37.916,38.356,37.452,38.116,89135,0
2014-09-25,37.887,38.186,37.241,37.749,78008,0
2014-09-26,37.798,38.096,36.667,37.442,126373,0
2014-09-29,36.994,37.749,36.894,37.402,85557,0
2014-09-30,37.282,37.612,36.846,36.846,161806,0
2014-10-01,36.777,36.777,36.051,36.298,107921,0
2014-10-02,36.298,37.104,36.298,36.507,105155,0
2014-10-03,36.437,36.994,36.159,36.219,59640,0
2014-10-06,36.259,36.557,35.761,35.861,63284,0
2014-10-07,35.493,35.821,35.046,35.116,95362,0
2014-10-08,34.948,35.771,34.31,35.563,104976,0
2014-10-09,35.583,35.583,34.21,34.47,98374,0
2014-10-10,34.31,36.777,34.31,36.457,194413,0
2014-10-13,36.407,37.432,36.08,36.179,126338,0
2014-10-14,36.517,37.562,36.279,36.707,107547,0
2014-10-15,36.517,37.552,36.149,37.114,165287,0
2014-10-16,37.024,38.614,36.777,38.072,288598,0
2014-10-17,38.724,38.724,36.737,37.66,299565,0
2014-10-20,37.532,38.007,37.104,37.582,191359,0
2014-10-21,37.858,37.957,37.029,37.67,121283,0
2014-10-22,37.67,37.67,36.597,36.747,125164,0
2014-10-23,37.262,37.492,36.452,37.212,137699,0
2014-10-24,37.134,40.564,37.134,39.827,358956,0
2014-10-27,39.032,39.703,36.159,36.189,224152,0
2014-10-28,36.527,37.074,35.806,36.767,293722,0
2014-10-29,36.944,37.302,36.417,36.697,163957,0
2014-10-30,36.417,37.084,36.397,36.767,260450,0
2014-10-31,38.017,38.13,36.712,37.709,250976,0
2014-11-03,37.779,39.499,37.372,39.002,390965,0
2014-11-04,38.764,39.738,38.764,39.309,115968,0
2014-11-05,39.449,40.035,39.349,39.787,144385,0
2014-11-06,39.797,40.604,39.648,40.305,89545,0
2014-11-07,40.394,40.544,39.698,40.145,122409,0
2014-11-10,40.215,40.668,40.095,40.345,137349,0
2014-11-11,40.165,40.434,39.787,40.325,113352,0
2014-11-12,40.006,40.663,39.728,40.524,65840,0
2014-11-13,40.484,40.514,39.748,40.025,87789,0
2014-11-14,39.996,40.557,39.467,40.225,63830,0
2014-11-17,40.105,40.584,39.568,39.638,109316,0
2014-11-18,39.558,39.558,37.839,38.087,222461,0
2014-11-19,37.888,37.888,36.875,37.302,88697,0
2014-11-20,36.994,37.602,36.914,37.522,79637,0
2014-11-21,38.187,38.397,37.432,37.472,63767,0
2014-11-24,37.68,37.749,37.104,37.631,49863,0
2014-11-25,37.878,37.947,37.402,37.749,53562,0
2014-11-26,37.66,37.997,37.442,37.65,71261,0
2014-11-28,36.617,37.542,36.109,36.447,63041,0
2014-12-01,36.497,36.497,34.718,35.136,129685,0
2014-12-02,35.295,35.721,34.688,34.958,78891,0
2014-12-03,34.858,36.264,34.658,35.811,83700,0
2014-12-04,35.673,36.737,35.156,35.593,79005,0
2014-12-05,35.583,36.259,35.543,35.683,59042,0
2014-12-08,35.413,35.781,34.31,34.708,98069,0
2014-12-09,34.639,36.239,34.24,36.001,190981,0
2014-12-10,35.683,36.477,35.265,35.503,108168,0
2014-12-11,35.623,36.687,35.383,35.483,148608,0
2014-12-12,34.928,35.543,34.768,34.848,128435,0
2014-12-15,34.918,35.403,34.162,34.31,155993,0
2014-12-16,34.142,35.503,34.073,34.29,134833,0
2014-12-17,34.28,35.295,33.406,35.216,116112,0
2014-12-18,35.673,36.517,35.483,35.881,133258,0
2014-12-19,35.791,36.677,35.344,36.577,349337,0
2014-12-22,36.487,37.689,36.377,37.462,104660,0
2014-12-23,37.819,38.526,37.362,37.572,92399,0
2014-12-24,37.799,38.217,37.68,37.729,33186,0
2014-12-26,37.937,38.644,37.868,38.327,64199,0
2014-12-29,38.536,39.22,38.107,38.585,70587,0
2014-12-30,38.654,38.833,38.037,38.077,76690,0
2014-12-31,38.087,38.247,37.093,37.123,78696,0
2015-01-02,37.251,37.341,36.03,36.546,111477,0
2015-01-05,36.188,36.337,34.686,35.234,103047,0
2015-01-06,35.214,35.421,33.991,34.428,95151,0
2015-01-07,34.816,35.054,33.881,34.468,75669,0
2015-01-08,35.303,35.303,34.308,34.428,156359,0
2015-01-09,34.308,34.706,33.017,33.423,152716,0
2015-01-12,33.304,33.314,31.823,32.379,157831,0
2015-01-13,32.728,33.571,32.15,32.788,113035,0
2015-01-14,32.13,32.369,31.088,31.543,105371,0
2015-01-15,31.533,32.05,30.988,31.444,191968,0
2015-01-16,31.346,32.04,31.286,31.593,313035,0
2015-01-20,31.633,31.712,29.467,29.812,324355,0
2015-01-21,29.566,30.37,29.199,30.3,149243,0
2015-01-22,30.569,31.296,30.37,31.098,153217,0
2015-01-23,30.968,31.424,30.539,31.286,169458,0
2015-01-26,31.405,31.891,30.978,31.752,83259,0
2015-01-27,31.326,31.822,31.078,31.613,108132,0
2015-01-28,31.395,31.752,31.158,31.395,140372,0
2015-01-29,31.365,31.862,31.217,31.792,211743,0
2015-01-30,31.405,31.583,30.41,30.46,88012,0
2015-02-02,30.649,31.882,30.649,31.852,93248,0
2015-02-03,32.24,33.057,32.1,32.438,100606,0
2015-02-04,32.25,32.478,31.941,31.99,96106,0
2015-02-05,32.19,32.818,31.931,32.468,67777,0
2015-02-06,32.558,33.284,32.535,32.877,85700,0
2015-02-09,32.658,33.931,32.32,33.324,75745,0
2015-02-10,33.274,33.581,32.508,32.877,98661,0
2015-02-11,32.887,32.967,31.563,32.399,117592,0
2015-02-12,32.758,33.571,32.708,33.531,136013,0
2015-02-13,34.218,35.024,34.011,34.507,98165,0
2015-02-17,34.696,35.495,34.408,35.174,130873,0
2015-02-18,35.154,35.78,35.154,35.641,111485,0
2015-02-19,35.441,36.03,35.174,35.332,108262,0
2015-02-20,35.323,36.268,32.877,34.001,213715,0
2015-02-23,34.001,35.362,33.661,34.706,139363,0
2015-02-24,34.666,35.73,34.666,35.671,149222,0
2015-02-25,35.651,35.89,35.104,35.352,90545,0
2015-02-26,35.294,36.486,35.294,36.446,94353,0
2015-02-27,36.466,37.491,36.466,37.083,143384,0
2015-03-02,36.815,37.581,36.079,36.815,140983,0
2015-03-03,36.586,37.123,36.386,36.566,106994,0
2015-03-04,36.706,36.706,35.491,36.386,136761,0
2015-03-05,36.337,36.746,35.89,36.746,65764,0
2015-03-06,36.367,36.903,36.158,36.616,168235,0
2015-03-09,36.776,36.776,34.985,35.064,100256,0
2015-03-10,34.537,34.756,33.344,33.611,83364,0
2015-03-11,33.503,34.051,33.007,33.991,81956,0
2015-03-12,34.318,34.796,33.931,34.676,90000,0
2015-03-13,34.527,34.876,34.12,34.746,104480,0
2015-03-16,35.054,35.621,34.836,35.273,97843,0
2015-03-17,34.896,36.307,34.756,36.03,115944,0
2015-03-18,35.84,36.766,35.391,36.576,67071,0
2015-03-19,36.347,36.636,34.936,35.074,87485,0
2015-03-20,35.381,36.317,35.381,36.168,156571,0
2015-03-23,35.85,37.211,35.85,36.776,211173,0
2015-03-24,36.666,37.211,35.9,36.238,127711,0
2015-03-25,36.218,36.536,35.69,35.78,102771,0
2015-03-26,35.571,36.02,35.174,35.83,94022,0
2015-03-27,35.78,36.646,35.154,36.456,156871,0
2015-03-30,36.726,37.888,36.288,37.819,114938,0
2015-03-31,37.441,37.868,37.271,37.689,205293,0
2015-04-01,37.461,37.491,36.864,37.431,85228,0
2015-04-02,37.301,37.749,37.063,37.601,139100,0
2015-04-06,37.281,38.754,37.281,38.614,152970,0
2015-04-07,38.864,38.934,38.307,38.526,112380,0
2015-04-08,37.997,38.427,37.719,38.087,116286,0
2015-04-09,38.137,38.869,37.967,38.814,78490,0
2015-04-10,38.814,39.251,38.634,38.804,136286,0
2015-04-13,38.576,39.141,38.576,38.894,78092,0
2015-04-14,38.874,39.073,38.644,38.924,57991,0
2015-04-15,39.053,40.486,38.954,39.759,100096,0
2015-04-16,39.779,39.909,39.33,39.75,122237,0
2015-04-17,39.32,39.799,38.894,39.57,141612,0
2015-04-20,39.819,40.436,39.45,39.829,135380,0
2015-04-21,40.097,40.117,39.59,39.829,173905,0
2015-04-22,39.789,39.928,39.073,39.809,65914,0
2015-04-23,40.117,41.271,39.65,41.201,106535,0
2015-04-24,44.764,48.256,43.56,45.112,349188,0
2015-04-27,45.271,47.123,45.261,46.246,244429,0
2015-04-28,46.446,47.898,46.256,47.143,214781,0
2015-04-29,47.023,47.023,46.416,46.744,143823,0
2015-04-30,45.917,46.545,44.267,44.784,173571,0
2015-05-01,44.823,45.759,44.744,45.102,127844,0
2015-05-04,44.793,45.61,44.793,45.231,144829,0
2015-05-05,45.003,45.61,44.534,44.654,119399,0
2015-05-06,44.883,45.102,43.869,44.098,118584,0
2015-05-07,43.979,45.34,43.645,45.271,154604,0
2015-05-08,45.867,46.426,44.774,44.833,114577,0
2015-05-11,44.614,44.943,44.177,44.465,69247,0
2015-05-12,44.187,44.789,43.381,44.356,60995,0
2015-05-13,44.614,44.803,44.267,44.624,47639,0
2015-05-14,44.674,45.112,44.494,44.843,82214,0
2015-05-15,44.614,45.271,43.819,44.287,95179,0
2015-05-18,44.604,45.42,44.058,44.674,123146,0
2015-05-19,44.644,44.933,43.659,44.584,73232,0
2015-05-20,44.684,45.38,44.207,45.271,76484,0
2015-05-21,45.162,45.887,45.033,45.152,93370,0
2015-05-22,44.943,45.39,44.494,44.853,62916,0
2015-05-26,44.564,44.584,43.47,43.859,55880,0
2015-05-27,43.799,44.883,43.789,44.664,71458,0
2015-05-28,44.415,44.445,43.819,44.177,56876,0
2015-05-29,44.088,44.207,43.181,43.46,67942,0
2015-06-01,43.689,44.356,42.794,43.649,53396,0
2015-06-02,43.271,44.425,43.271,44.038,52910,0
2015-06-03,44.008,45.033,43.699,44.784,75380,0
2015-06-04,44.485,44.554,43.6,44.167,59500,0
2015-06-05,44.048,44.933,43.271,44.774,44826,0
2015-06-08,44.356,44.953,43.909,44.445,74073,0
2015-06-09,44.307,44.539,43.749,44.227,91807,0
2015-06-10,44.674,45.4,44.356,45.157,105724,0
2015-06-11,45.291,45.291,44.544,45.043,102654,0
2015-06-12,44.644,45.211,44.107,44.277,111260,0
2015-06-15,44.028,44.028,42.884,43.659,73770,0
2015-06-16,43.46,43.979,43.331,43.669,138899,0
2015-06-17,43.759,44.833,43.291,44.247,141310,0
2015-06-18,44.137,45.033,44.018,44.574,79702,0
2015-06-19,44.714,45.003,44.157,44.197,186840,0
2015-06-22,44.564,44.764,44.395,44.604,70556,0
2015-06-23,44.803,44.803,44.177,44.564,126179,0
2015-06-24,44.307,44.307,43.619,43.979,110958,0
2015-06-25,43.959,44.237,43.441,44.058,86133,0
2015-06-26,44.078,45.092,44.048,44.614,253976,0
2015-06-29,44.018,44.366,43.659,43.929,164125,0
2015-06-30,44.445,44.574,43.789,44.068,103261,0
2015-07-01,44.504,44.734,44.157,44.376,170558,0
2015-07-02,44.465,44.494,43.081,43.679,81712,0
2015-07-06,44.257,44.307,43.141,43.929,186840,0
2015-07-07,43.769,44.287,43.311,43.988,260911,0
2015-07-08,43.351,43.899,42.813,43.021,166262,0
2015-07-09,43.799,43.979,42.991,43.829,183138,0
2015-07-10,43.889,44.237,42.962,43.201,79766,0
2015-07-13,46.108,46.108,43.031,43.071,79263,0
2015-07-14,42.922,43.291,42.504,43.171,68331,0
2015-07-15,43.381,43.381,41.948,42.187,142876,0
2015-07-16,42.158,43.341,42.108,42.693,108294,0
2015-07-17,42.863,43.051,42.325,42.564,127886,0
2015-07-20,42.305,42.753,41.599,42.058,139537,0
2015-07-21,42.078,42.783,41.618,42.128,144460,0
2015-07-22,41.738,43.171,41.678,42.803,156718,0
2015-07-23,42.873,42.873,40.99,41.36,176809,0
2015-07-24,40.911,40.911,35.288,35.885,317455,0
2015-07-27,35.576,36.173,35.219,35.249,173192,0
2015-07-28,35.139,35.139,33.347,34.114,310020,0
2015-07-29,34.034,34.491,33.654,34.034,124268,0
2015-07-30,33.914,34.481,33.764,34.173,177211,0
2015-07-31,34.332,34.621,34.004,34.173,185551,0
2015-08-03,34.193,34.342,33.674,33.774,137124,0
2015-08-04,33.724,34.074,32.909,33.138,169275,0
2015-08-05,33.525,33.904,33.009,33.257,121054,0
2015-08-06,33.257,33.317,32.5,32.81,101474,0
2015-08-07,32.6,33.158,32.52,32.889,199411,0
2015-08-10,33.217,33.824,32.889,33.744,211971,0
2015-08-11,33.366,33.634,32.889,33.168,66120,0
2015-08-12,32.79,33.009,32.132,32.75,144660,0
2015-08-13,32.64,33.834,32.64,33.356,102368,0
2015-08-14,33.198,33.544,33.069,33.456,82076,0
2015-08-17,33.396,33.994,32.84,33.724,106688,0
2015-08-18,33.704,35.039,33.287,33.814,138936,0
2015-08-19,33.744,33.774,33.178,33.217,114826,0
2015-08-20,33.049,33.108,32.43,32.49,90113,0
2015-08-21,31.913,33.079,31.913,32.55,168772,0
2015-08-24,31.038,32.54,31.038,31.514,232505,0
2015-08-25,32.332,32.391,30.091,30.31,219102,0
2015-08-26,31.018,31.018,30.27,30.659,136224,0
2015-08-27,30.858,31.494,30.3,31.058,186152,0
2015-08-28,30.928,32.102,30.928,31.524,162846,0
2015-08-31,31.386,32.5,31.386,32.322,125677,0
2015-09-01,31.604,32.371,31.018,31.178,130898,0
2015-09-02,31.464,31.873,31.248,31.464,99958,0
2015-09-03,31.564,32.262,31.564,31.992,126177,0
2015-09-04,31.534,32.252,31.534,32.012,106588,0
2015-09-08,32.59,33.544,32.391,33.158,137127,0
2015-09-09,33.436,33.884,33.088,33.178,109603,0
2015-09-10,33.059,33.574,32.919,33.019,124776,0
2015-09-11,32.79,33.039,32.082,32.55,76550,0
2015-09-14,32.58,32.58,31.843,31.963,67710,0
2015-09-15,32.042,32.69,32.042,32.6,88405,0
2015-09-16,32.62,33.824,32.62,33.764,72733,0
2015-09-17,33.674,33.774,33.446,33.644,143564,0
2015-09-18,33.059,33.496,31.793,32.142,452673,0
2015-09-21,32.391,32.82,31.853,31.963,82076,0
2015-09-22,31.494,31.873,31.287,31.694,144060,0
2015-09-23,31.773,31.773,30.828,30.848,140042,0
2015-09-24,30.529,31.454,30.203,31.376,117151,0
2015-09-25,31.594,32.082,31.534,31.713,147476,0
2015-09-28,31.484,31.733,31.038,31.435,103005,0
2015-09-29,31.524,32.122,31.524,32.072,69216,0
2015-09-30,32.302,32.63,31.614,32.54,90056,0
2015-10-01,32.57,33.565,32.43,32.57,162745,0
2015-10-02,32.322,33.985,31.763,33.935,122987,0
2015-10-05,34.273,36.206,34.273,36.066,96366,0
2015-10-06,36.186,36.485,35.3,35.648,105218,0
2015-10-07,35.957,36.963,35.438,36.745,212643,0
2015-10-08,36.565,38.238,36.505,38.108,110437,0
2015-10-09,38.288,38.488,37.611,37.81,100197,0
2015-10-12,37.938,37.938,36.923,37.033,62419,0
2015-10-13,36.834,37.043,36.057,36.266,83229,0
2015-10-14,35.947,37.152,35.867,36.475,90459,0
2015-10-15,36.575,37.998,36.306,37.938,248586,0
2015-10-16,37.899,37.899,37.053,37.341,93069,0
2015-10-19,37.191,38.35,36.535,37.899,59037,0
2015-10-20,37.75,38.298,37.511,37.84,53683,0
2015-10-21,38.048,38.298,37.073,37.142,94474,0
2015-10-22,37.301,38.558,37.301,37.85,148789,0
2015-10-23,39.792,43.178,38.548,42.949,473073,0
2015-10-26,43.028,43.178,41.515,42.301,134432,0
2015-10-27,42.174,42.481,40.419,41.086,123791,0
2015-10-28,41.096,42.998,41.036,42.998,138450,0
2015-10-29,42.73,43.278,42.271,42.59,81423,0
2015-10-30,42.61,43.736,41.096,42.6,240251,0
2015-11-02,42.371,43.457,42.19,43.088,113163,0
2015-11-03,43.028,43.537,42.75,42.75,85941,0
2015-11-04,42.69,43.846,42.352,43.228,104456,0
2015-11-05,43.158,43.946,42.959,43.626,88952,0
2015-11-06,43.398,44.622,42.72,44.315,81423,0
2015-11-09,44.315,44.463,43.487,43.816,118264,0
2015-11-10,43.587,44.384,43.567,44.125,74295,0
2015-11-11,44.195,44.492,43.547,44.055,39256,0
2015-11-12,43.547,43.896,42.998,43.078,116362,0
2015-11-13,42.88,43.995,42.88,43.477,72688,0
2015-11-16,43.577,44.453,43.408,44.015,94574,0
2015-11-17,44.145,44.772,43.048,43.188,119672,0
2015-11-18,43.567,43.866,42.461,43.686,153709,0
2015-11-19,43.547,44.512,42.85,43.477,117766,0
2015-11-20,43.766,44.305,43.268,43.358,165757,0
2015-11-23,43.228,43.686,43.028,43.188,153106,0
2015-11-24,43.188,43.776,42.65,43.438,103510,0
2015-11-25,43.378,44.015,43.358,43.836,48392,0
2015-11-27,43.776,43.976,43.507,43.696,26204,0
2015-11-30,44.155,44.285,43.448,43.497,79917,0
2015-12-01,43.368,43.567,42.87,43.477,103673,0
2015-12-02,43.358,44.403,43.188,43.268,67558,0
2015-12-03,43.686,43.816,42.084,42.391,54419,0
2015-12-04,42.341,42.87,41.924,42.62,88450,0
2015-12-07,42.341,42.341,41.206,41.356,78611,0
2015-12-08,40.768,40.887,40.31,40.469,62844,0
2015-12-09,40.489,41.146,39.593,39.693,90056,0
2015-12-10,39.543,39.882,39.193,39.443,66264,0
2015-12-11,38.706,39.583,38.548,38.666,108027,0
2015-12-14,38.706,39.124,36.705,37.908,168388,0
2015-12-15,37.978,38.826,35.101,38.696,137343,0
2015-12-16,38.766,39.733,38.606,39.643,78711,0
2015-12-17,39.633,39.733,38.348,38.418,75399,0
2015-12-18,38.188,38.876,37.8,38.128,258423,0
2015-12-21,38.578,38.786,37.541,38.328,100197,0
2015-12-22,38.458,38.746,37.84,38.578,71440,0
2015-12-23,38.936,39.353,38.578,38.756,55018,0
2015-12-24,38.726,39.852,38.468,39.623,82845,0
2015-12-28,39.543,39.543,38.308,38.468,67031,0
2015-12-29,38.985,39.005,38.008,38.587,73668,0
2015-12-30,38.468,38.776,37.998,38.038,53286,0
2015-12-31,38.038,38.218,36.884,36.943,78619,0
2016-01-04,36.076,36.475,35.448,36.166,85035,0
2016-01-05,36.086,36.356,35.508,36.236,92591,0
2016-01-06,35.438,37.222,35.438,36.545,99626,0
2016-01-07,35.827,37.387,34.941,34.991,46873,0
2016-01-08,35.06,35.289,34.352,34.661,86890,0
2016-01-11,34.961,35.04,33.994,34.871,70387,0
2016-01-12,34.991,35.125,33.754,34.582,58985,0
2016-01-13,34.681,34.991,34.034,34.282,104821,0
2016-01-14,34.572,35.368,33.924,34.652,57992,0
2016-01-15,33.674,34.931,33.058,34.671,135611,0
2016-01-19,35.09,35.498,33.734,34.572,142587,0
2016-01-20,33.964,35.17,33.276,34.661,53234,0
2016-01-21,34.801,35.26,34.372,34.422,48074,0
2016-01-22,35.23,35.777,34.791,35.26,77028,0
2016-01-25,35.03,37.841,34.173,34.492,69064,0
2016-01-26,34.771,36.296,34.144,35.787,68517,0
2016-01-27,35.468,36.086,35.13,35.727,95812,0
2016-01-28,36.136,36.306,35.23,35.388,48300,0
2016-01-29,35.448,37.113,35.448,37.043,74815,0
2016-02-01,36.685,36.973,35.832,36.525,66758,0
2016-02-02,35.857,36.276,35.424,35.448,59983,0
2016-02-03,35.897,35.957,34.562,35.418,50309,0
2016-02-04,35.448,36.326,35.448,35.817,22820,0
2016-02-05,35.648,35.817,34.312,34.801,65524,0
2016-02-08,34.342,35.14,33.632,34.781,43884,0
2016-02-09,34.104,35.485,34.104,35.12,48376,0
2016-02-10,35.398,35.8,33.894,33.994,43996,0
2016-02-11,33.286,34.06,32.888,33.664,33777,0
2016-02-12,34.084,34.981,33.674,34.572,37450,0
2016-02-16,34.961,35.289,34.427,34.552,85115,0
2016-02-17,34.552,35.398,34.552,34.671,136609,0
2016-02-18,34.791,34.881,32.848,33.286,214778,0
2016-02-19,33.544,35.752,32.888,35.14,243435,0
2016-02-22,35.299,35.688,34.014,34.094,127617,0
2016-02-23,34.402,35.349,34.014,34.462,131083,0
2016-02-24,34.084,35.264,33.764,35.13,97229,0
2016-02-25,35.13,35.707,34.198,35.558,83313,0
2016-02-26,35.688,36.176,34.592,35.428,102773,0
2016-02-29,35.428,36.415,35.04,36.017,144639,0
2016-03-01,36.326,37.113,35.957,37.113,158695,0
2016-03-02,36.963,37.999,35.982,37.821,85926,0
2016-03-03,37.851,38.747,37.412,38.509,92211,0
2016-03-04,38.509,39.057,37.632,37.711,69011,0
2016-03-07,37.552,38.319,37.432,38.289,69596,0
2016-03-08,38.069,38.069,37.252,37.302,65992,0
2016-03-09,37.432,37.929,36.963,37.632,99613,0
2016-03-10,37.796,37.796,36.346,36.715,50175,0
2016-03-11,37.192,38.144,36.755,38.119,53858,0
2016-03-14,38.049,38.049,37.202,37.202,88857,0
2016-03-15,36.913,37.192,36.066,36.076,106269,0
2016-03-16,36.017,36.326,35.797,36.037,123657,0
2016-03-17,35.927,38.299,35.877,37.302,236545,0
2016-03-18,37.502,38.219,37.342,38.139,173767,0
2016-03-21,37.919,39.784,37.919,39.475,107590,0
2016-03-22,39.325,39.993,39.116,39.405,168507,0
2016-03-23,39.195,39.405,38.109,38.179,129662,0
2016-03-24,37.999,38.627,37.424,38.269,122068,0
2016-03-28,38.469,38.469,37.612,37.939,41743,0
2016-03-29,37.781,39.245,37.681,39.215,94551,0
2016-03-30,39.315,39.755,38.657,39.057,66066,0
2016-03-31,39.096,39.185,38.219,38.797,107135,0
2016-04-01,38.399,39.106,37.934,38.927,59697,0
2016-04-04,39.027,39.027,37.292,37.332,48521,0
2016-04-05,37.083,38.049,36.963,37.622,52344,0
2016-04-06,37.711,38.149,37.113,38.119,72010,0
2016-04-07,37.801,38.389,37.402,37.612,70611,0
2016-04-08,38.039,38.559,37.771,38.159,33306,0
2016-04-11,38.479,39.476,37.142,37.222,90068,0
2016-04-12,37.302,38.279,37.012,38.219,62619,0
2016-04-13,38.509,40.173,38.509,39.984,63308,0
2016-04-14,39.885,40.547,39.626,40.323,60546,0
2016-04-15,40.103,40.273,39.835,39.954,39277,0
2016-04-18,39.696,40.153,39.466,39.954,49356,0
2016-04-19,40.173,40.592,39.825,40.592,44934,0
2016-04-20,40.562,40.562,39.406,39.456,44076,0
2016-04-21,39.366,40.283,39.366,39.934,75660,0
2016-04-22,40.023,41.341,40.023,41.031,123312,0
2016-04-25,40.791,40.826,38.757,39.396,102381,0
2016-04-26,39.446,40.712,39.446,40.602,72042,0
2016-04-27,40.692,40.722,39.216,39.376,70083,0
2016-04-28,38.907,40.572,38.797,39.366,153076,0
2016-04-29,39.346,39.436,37.9,38.139,85161,0
2016-05-02,38.399,39.136,37.811,39.077,97696,0
2016-05-03,38.579,38.997,38.019,38.389,115784,0
2016-05-04,38.209,38.439,37.422,37.492,63190,0
2016-05-05,37.801,38.279,37.542,37.751,52153,0
2016-05-06,37.751,38.499,37.412,38.399,72734,0
2016-05-09,38.139,38.389,36.823,36.843,101767,0
2016-05-10,36.992,37.999,36.873,37.929,55270,0
2016-05-11,37.999,38.089,37.292,37.292,58947,0
2016-05-12,37.382,37.597,37.082,37.482,48901,0
2016-05-13,37.232,37.831,37.002,37.052,42784,0
2016-05-16,37.222,37.781,37.102,37.152,46898,0
2016-05-17,37.092,37.532,35.876,36.145,57718,0
2016-05-18,36.036,36.843,36.004,36.295,28849,0
2016-05-19,36.056,36.404,35.298,35.657,73532,0
2016-05-20,35.916,38.255,35.726,37.102,123404,0
2016-05-23,37.022,37.462,36.644,37.042,61554,0
2016-05-24,37.332,38.559,37.332,38.189,47112,0
2016-05-25,38.499,38.887,38.369,38.607,64596,0
2016-05-26,38.717,39.027,37.909,37.989,51882,0
2016-05-27,38.139,38.787,37.821,38.499,41871,0
2016-05-31,38.877,39.236,38.469,38.877,61873,0
2016-06-01,38.697,39.666,38.172,39.366,87468,0
2016-06-02,39.156,39.676,38.797,39.386,57660,0
2016-06-03,39.416,39.626,38.738,39.017,75574,0
2016-06-06,38.967,39.905,38.967,39.546,191542,0
2016-06-07,39.436,39.825,39.356,39.406,109172,0
2016-06-08,39.596,40.482,39.466,40.143,164457,0
2016-06-09,39.785,39.815,39.097,39.296,46196,0
2016-06-10,38.797,39.201,38.249,38.339,60942,0
2016-06-13,38.189,38.697,37.731,38.129,66414,0
2016-06-14,37.9,38.907,37.252,37.711,49906,0
2016-06-15,37.939,37.939,37.342,37.412,70923,0
2016-06-16,37.022,37.939,36.694,37.791,106758,0
2016-06-17,37.919,38.937,37.651,38.189,124439,0
2016-06-20,38.687,39.366,37.885,38.419,60232,0
2016-06-21,38.399,38.817,37.89,38.359,31206,0
2016-06-22,38.559,38.997,38.149,38.169,62056,0
2016-06-23,38.717,39.456,37.701,39.216,38639,0
2016-06-24,37.312,38.254,36.634,36.734,263934,0
2016-06-27,36.115,36.604,35.846,36.125,86145,0
2016-06-28,36.584,36.843,35.856,35.906,47826,0
2016-06-29,36.484,36.923,36.065,36.444,41641,0
2016-06-30,36.434,37.323,36.135,37.193,77538,0
2016-07-01,37.073,37.802,36.913,37.802,36533,0
2016-07-05,37.523,37.523,36.345,36.834,35619,0
2016-07-06,36.504,37.453,36.305,36.903,87502,0
2016-07-07,37.143,37.343,36.794,37.093,39020,0
2016-07-08,37.533,39.049,37.533,39.029,73680,0
2016-07-11,39.288,39.827,39.138,39.408,58232,0
2016-07-12,39.787,40.455,39.648,40.016,60039,0
2016-07-13,40.315,40.824,39.758,40.505,134551,0
2016-07-14,41.004,41.254,39.518,40.814,111929,0
2016-07-15,41.154,41.583,40.725,41.064,141939,0
2016-07-18,41.074,42.092,40.784,42.022,87998,0
2016-07-19,41.812,42.3,41.433,42.132,92215,0
2016-07-20,42.35,42.63,41.583,42.162,66215,0
2016-07-21,42.132,42.695,41.812,42.33,86581,0
2016-07-22,42.201,42.23,41.746,42.191,29446,0
2016-07-25,42.132,42.285,41.391,42.142,94734,0
2016-07-26,42.032,42.81,42.032,42.52,51139,0
2016-07-27,42.44,43.677,42.37,43.379,113090,0
2016-07-28,42.39,42.39,37.96,38.45,586348,0
2016-07-29,38.46,38.46,36.494,37.443,238028,0
2016-08-01,37.443,37.483,36.245,36.903,108492,0
2016-08-02,36.794,36.963,36.315,36.335,88230,0
2016-08-03,36.365,36.844,35.796,36.824,78193,0
2016-08-04,36.903,37.193,36.564,37.043,82966,0
2016-08-05,37.513,37.553,36.564,37.273,68448,0
2016-08-08,37.363,37.652,36.814,37.143,65127,0
2016-08-09,37.143,37.423,36.854,37.163,76374,0
2016-08-10,37.233,37.373,36.963,37.213,61366,0
2016-08-11,37.273,38.1,37.063,37.96,72844,0
2016-08-12,38.085,38.25,37.358,37.702,31601,0
2016-08-15,37.633,38.799,37.633,38.42,56057,0
2016-08-16,38.36,38.365,37.792,37.861,46662,0
2016-08-17,37.772,38,37.238,37.483,81311,0
2016-08-18,37.513,38.16,36.614,38.16,65541,0
2016-08-19,38.09,38.26,37.593,38.18,106405,0
2016-08-22,37.95,39.238,37.95,39.238,46439,0
2016-08-23,39.378,39.887,39.278,39.718,52987,0
2016-08-24,39.588,39.708,38.919,39.099,61715,0
2016-08-25,39.079,39.493,38.849,39.348,39079,0
2016-08-26,39.378,40.335,39.049,39.458,46129,0
2016-08-29,39.458,39.738,39.099,39.109,50066,0
2016-08-30,39.158,39.438,38.779,38.909,84237,0
2016-08-31,38.859,39.168,38.47,38.629,66773,0
2016-09-01,38.759,38.819,37.97,38.729,86998,0
2016-09-02,38.809,39.059,38.57,38.909,74690,0
2016-09-06,38.849,38.889,38.57,38.889,41562,0
2016-09-07,38.699,38.964,38.51,38.909,70909,0
2016-09-08,38.829,38.829,38.34,38.619,44051,0
2016-09-09,38.14,38.14,36.614,36.624,51654,0
2016-09-12,36.464,36.913,35.407,35.996,217234,0
2016-09-13,35.667,35.956,34.928,35.008,144500,0
2016-09-14,35.098,36.026,33.951,34.061,211488,0
2016-09-15,34.131,36.095,34.131,35.926,169435,0
2016-09-16,35.746,35.866,35.038,35.258,167913,0
2016-09-19,35.457,35.826,34.918,35.158,91887,0
2016-09-20,35.228,35.228,34.589,34.818,74664,0
2016-09-21,35.068,35.497,34.948,35.407,121083,0
2016-09-22,35.856,36.225,35.407,36.225,76088,0
2016-09-23,36.245,36.245,35.344,35.726,76612,0
2016-09-26,35.447,35.447,34.259,35.068,46179,0
2016-09-27,35.098,35.657,34.918,35.577,144588,0
2016-09-28,35.647,36.145,35.457,35.886,57036,0
2016-09-29,35.826,36.414,35.706,35.966,70987,0
2016-09-30,36.215,36.854,35.986,36.684,70640,0
2016-10-03,36.604,37.123,36.494,37.033,69067,0
2016-10-04,37.003,37.323,36.814,36.983,55615,0
2016-10-05,37.063,37.573,36.779,37.323,40713,0
2016-10-06,37.323,37.792,36.933,37.682,35480,0
2016-10-07,37.732,37.732,36.245,36.265,83675,0
2016-10-10,36.484,36.584,36.085,36.085,41212,0
2016-10-11,36.135,36.235,35.037,35.087,60883,0
2016-10-12,35.087,35.486,35.037,35.237,30592,0
2016-10-13,34.737,34.787,34.388,34.538,78815,0
2016-10-14,34.638,35.237,34.438,34.787,55103,0
2016-10-17,34.787,35.686,34.638,35.536,42726,0
2016-10-18,35.835,35.835,34.937,35.386,60699,0
2016-10-19,35.337,35.985,35.287,35.686,29817,0
2016-10-20,35.735,35.785,34.737,34.887,42157,0
2016-10-21,34.388,35.037,34.188,34.937,58814,0
2016-10-24,35.337,35.935,35.237,35.636,66368,0
2016-10-25,35.686,35.835,34.488,34.687,64177,0
2016-10-26,34.488,35.187,34.488,34.538,70918,0
2016-10-27,33.939,35.137,33.839,34.039,214814,0
2016-10-28,33.989,34.089,33.789,33.939,165260,0
2016-10-31,34.139,34.563,33.639,34.089,78172,0
2016-11-01,34.238,34.238,33.689,33.989,169087,0
2016-11-02,33.989,34.288,33.839,33.989,119693,0
2016-11-03,34.089,34.488,33.689,34.338,116274,0
2016-11-04,34.338,35.137,33.939,34.338,123831,0
2016-11-07,35.187,35.686,35.037,35.536,109487,0
2016-11-08,35.337,36.484,35.137,36.235,77112,0
2016-11-09,36.035,38.58,36.035,38.481,115418,0
2016-11-10,38.83,41.126,38.83,40.926,182952,0
2016-11-11,41.026,42.573,40.008,41.925,192708,0
2016-11-14,42.623,42.773,41.525,41.975,121260,0
2016-11-15,42.125,42.125,41.176,41.276,88339,0
2016-11-16,41.276,41.525,40.727,41.176,86184,0
2016-11-17,41.176,41.625,40.876,41.026,74576,0
2016-11-18,41.076,41.575,40.627,41.076,91419,0
2016-11-21,41.076,41.375,40.377,41.276,94495,0
2016-11-22,41.475,42.473,41.375,42.223,174634,0
2016-11-23,42.273,42.723,41.775,42.125,148843,0
2016-11-25,42.323,43.422,41.725,43.422,50206,0
2016-11-28,43.522,43.671,42.473,42.623,108163,0
2016-11-29,42.473,42.923,42.125,42.573,104198,0
2016-11-30,43.122,43.122,41.925,42.523,91394,0
2016-12-01,42.473,42.773,42.075,42.323,89089,0
2016-12-02,42.523,42.823,41.725,41.825,75781,0
2016-12-05,42.323,43.322,42.323,42.973,87088,0
2016-12-06,43.122,43.322,42.323,43.022,105508,0
2016-12-07,43.172,44.121,43.072,44.021,87021,0
2016-12-08,44.171,45.218,43.771,45.019,78057,0
2016-12-09,45.069,45.169,44.121,45.119,86068,0
2016-12-12,44.919,45.917,44.47,45.917,131306,0
2016-12-13,46.317,46.317,44.42,44.819,119169,0
2016-12-14,44.669,45.019,43.522,43.671,79601,0
2016-12-15,43.771,44.969,43.277,44.47,91839,0
2016-12-16,44.42,45.368,44.221,44.969,170573,0
2016-12-19,45.069,45.618,44.669,44.819,76832,0
2016-12-20,44.919,45.368,44.121,44.519,89438,0
2016-12-21,44.569,45.468,44.171,44.769,67254,0
2016-12-22,44.969,45.218,43.971,44.121,37232,0
2016-12-23,44.071,44.42,43.821,44.171,33255,0
2016-12-27,44.42,45.019,44.171,44.619,27164,0
2016-12-28,44.769,44.869,43.472,43.871,46903,0
2016-12-29,43.871,44.719,43.472,44.071,51365,0
2016-12-30,44.171,44.171,43.122,43.272,49348,0
2017-01-03,43.871,44.869,43.871,44.719,95911,0
2017-01-04,44.839,45.638,44.689,45.538,102857,0
2017-01-05,45.338,45.338,43.841,44.341,183218,0
2017-01-06,44.539,44.539,43.491,43.591,105917,0
2017-01-09,43.491,43.491,42.193,42.292,110619,0
2017-01-10,42.492,43.541,42.492,43.091,57273,0
2017-01-11,43.141,43.591,42.792,43.391,47415,0
2017-01-12,43.241,43.241,41.994,42.892,60453,0
2017-01-13,42.991,43.541,42.592,43.241,61555,0
2017-01-17,43.041,43.041,41.794,41.894,64269,0
2017-01-18,42.193,42.442,41.544,41.844,62715,0
2017-01-19,41.994,41.994,40.794,41.194,70871,0
2017-01-20,41.294,41.994,41.194,41.694,77706,0
2017-01-23,41.694,41.744,41.194,41.644,56939,0
2017-01-24,41.894,42.567,41.544,42.392,88875,0
2017-01-25,42.892,44.191,42.492,43.341,87485,0
2017-01-26,43.491,43.891,42.942,43.341,44388,0
2017-01-27,43.241,43.741,42.542,43.541,63043,0
2017-01-30,43.341,43.341,42.094,42.144,37664,0
2017-01-31,42.193,42.442,41.794,42.193,84893,0
2017-02-01,42.742,43.191,41.694,42.242,48971,0
2017-02-02,42.144,42.442,41.594,41.844,41407,0
2017-02-03,42.094,42.967,41.891,42.942,58004,0
2017-02-06,42.892,42.892,41.944,42.292,35425,0
2017-02-07,42.342,42.892,42.044,42.094,34551,0
2017-02-08,41.994,41.994,40.894,40.944,49239,0
2017-02-09,40.994,42.144,40.994,41.944,63451,0
2017-02-10,42.193,42.193,41.394,41.994,38179,0
2017-02-13,42.242,42.742,41.744,42.642,50357,0
2017-02-14,42.392,43.491,42.144,43.491,79511,0
2017-02-15,43.241,43.591,42.991,43.541,77397,0
2017-02-16,43.641,43.941,43.191,43.691,73560,0
2017-02-17,47.286,48.385,45.238,47.785,338142,0
2017-02-21,48.435,49.433,48.085,49.233,194604,0
2017-02-22,49.083,49.483,48.734,49.483,84816,0
2017-02-23,49.682,49.682,47.236,47.435,135948,0
2017-02-24,46.936,47.835,46.936,47.835,61353,0
2017-02-27,47.835,48.485,47.835,48.485,79446,0
2017-02-28,48.385,48.485,47.336,47.435,71346,0
2017-03-01,48.285,49.682,48.285,48.884,83994,0
2017-03-02,48.834,48.834,47.66,47.685,29948,0
2017-03-03,47.735,49.682,47.386,47.885,83948,0
2017-03-06,47.835,47.95,46.637,47.386,52420,0
2017-03-07,47.336,47.435,46.637,46.687,34060,0
2017-03-08,46.687,46.687,46.088,46.188,62559,0
2017-03-09,46.138,46.438,45.588,45.788,91421,0
2017-03-10,46.188,46.438,45.688,46.088,72107,0
2017-03-13,46.138,46.488,45.838,45.938,34656,0
2017-03-14,45.538,45.688,44.939,45.588,140890,0
2017-03-15,45.788,46.836,45.688,46.537,55202,0
2017-03-16,46.786,46.936,46.438,46.637,35297,0
2017-03-17,46.537,47.935,46.338,47.785,196236,0
2017-03-20,47.485,47.685,46.687,47.036,50477,0
2017-03-21,47.236,47.236,44.939,44.989,46200,0
2017-03-22,44.789,45.288,44.241,44.889,72524,0
2017-03-23,44.839,45.488,44.639,45.238,42644,0
2017-03-24,45.338,45.688,44.241,44.589,37212,0
2017-03-27,43.791,45.189,43.591,45.039,43245,0
2017-03-28,44.789,45.538,44.539,45.388,55400,0
2017-03-29,45.338,45.488,44.839,45.189,20110,0
2017-03-30,45.139,45.638,44.939,45.438,64316,0
2017-03-31,45.388,46.188,45.039,45.938,98466,0
2017-04-03,45.988,46.088,44.091,44.639,77954,0
2017-04-04,44.489,44.989,43.741,44.091,104281,0
2017-04-05,44.46,44.959,43.411,43.811,87655,0
2017-04-06,43.711,44.36,43.661,44.011,48791,0
2017-04-07,43.761,44.759,43.711,44.659,81516,0
2017-04-10,44.709,45.559,44.659,45.109,37899,0
2017-04-11,44.709,45.909,44.509,45.309,75010,0
2017-04-12,45.059,45.059,42.861,43.461,94018,0
2017-04-13,43.261,43.468,41.813,42.611,78248,0
2017-04-17,42.761,42.761,41.863,42.361,54099,0
2017-04-18,42.063,42.611,41.763,42.361,46423,0
2017-04-19,42.461,42.961,42.013,42.113,85128,0
2017-04-20,42.013,42.861,41.863,42.661,112770,0
2017-04-21,42.811,42.811,41.988,42.461,185976,0
2017-04-24,43.511,44.875,43.461,44.709,58912,0
2017-04-25,45.259,46.059,45.009,45.109,63582,0
2017-04-26,45.259,46.558,45.259,46.009,73272,0
2017-04-27,46.309,46.758,45.559,45.659,77945,0
2017-04-28,45.609,45.609,43.961,44.161,60187,0
2017-05-01,44.46,44.509,43.756,44.311,52201,0
2017-05-02,44.311,44.609,44.161,44.509,57212,0
2017-05-03,46.508,47.357,43.211,44.41,118692,0
2017-05-04,44.41,44.41,43.021,43.961,47413,0
2017-05-05,44.161,44.403,43.486,43.861,34362,0
2017-05-08,43.561,43.761,43.061,43.461,55164,0
2017-05-09,43.411,43.511,42.561,42.761,50249,0
2017-05-10,42.711,43.311,42.013,43.161,66373,0
2017-05-11,42.861,43.261,42.261,43.011,53359,0
2017-05-12,42.811,42.861,41.613,41.913,48765,0
2017-05-15,42.261,42.811,41.913,42.063,60859,0
2017-05-16,42.063,42.311,41.263,42.013,125099,0
2017-05-17,40.963,41.863,40.963,41.213,114825,0
2017-05-18,41.063,41.263,40.263,40.313,62690,0
2017-05-19,40.613,41.113,40.263,40.913,67530,0
2017-05-22,41.063,41.563,40.813,41.413,69865,0
2017-05-23,41.663,41.863,41.213,41.563,86179,0
2017-05-24,41.563,42.211,40.713,40.813,65017,0
2017-05-25,41.163,41.213,40.263,40.863,82313,0
2017-05-26,40.663,41.113,40.363,41.113,47519,0
2017-05-30,40.913,41.213,40.463,40.913,70945,0
2017-05-31,41.013,41.763,40.163,41.313,94892,0
2017-06-01,41.413,42.711,41.263,42.711,61146,0
2017-06-02,42.861,44.311,42.861,43.361,67195,0
2017-06-05,43.311,43.361,42.211,42.411,54313,0
2017-06-06,42.063,42.661,41.713,42.113,48578,0
2017-06-07,42.211,42.611,41.913,42.311,44094,0
2017-06-08,42.211,42.461,41.913,42.211,137286,0
2017-06-09,42.211,43.711,42.063,43.661,82222,0
2017-06-12,43.811,44.011,42.911,43.161,56657,0
2017-06-13,43.261,43.711,42.911,43.111,34602,0
2017-06-14,43.111,43.111,42.256,42.811,39907,0
2017-06-15,42.163,43.211,42.163,43.161,33430,0
2017-06-16,42.761,43.261,42.311,43.161,121733,0
2017-06-19,43.361,43.511,42.71,43.161,64508,0
2017-06-20,43.161,43.161,42.211,42.211,40474,0
2017-06-21,42.261,42.411,41.463,41.613,41420,0
2017-06-22,41.613,42.261,41.463,41.863,41668,0
2017-06-23,41.913,43.011,41.463,42.811,139145,0
2017-06-26,42.911,43.211,42.361,43.061,36965,0
2017-06-27,43.011,43.561,42.461,42.961,55198,0
2017-06-28,43.311,43.811,43.211,43.511,60700,0
2017-06-29,43.511,43.911,41.963,42.411,53077,0
2017-06-30,42.561,42.961,42.261,42.661,90273,0
2017-07-03,42.861,43.661,42.861,43.261,35067,0
2017-07-05,43.181,43.631,42.431,42.931,41228,0
2017-07-06,42.481,43.131,42.431,42.931,78969,0
2017-07-07,43.081,43.081,42.581,42.981,50741,0
2017-07-10,42.731,43.031,42.182,42.231,71763,0
2017-07-11,42.231,42.381,41.532,41.982,62748,0
2017-07-12,42.281,42.931,42.032,42.281,42903,0
2017-07-13,42.331,42.531,41.682,42.182,78828,0
2017-07-14,41.982,42.681,41.982,42.481,73878,0
2017-07-17,42.531,42.856,42.132,42.731,65184,0
2017-07-18,42.431,43.281,42.118,43.231,83015,0
2017-07-19,43.231,43.281,42.681,43.231,69068,0
2017-07-20,43.181,43.231,42.531,43.081,52503,0
2017-07-21,43.231,43.256,42.617,43.231,108990,0
2017-07-24,42.981,43.281,42.731,43.231,65020,0
2017-07-25,43.231,43.881,43.131,43.781,137664,0
2017-07-26,43.781,44.131,43.481,43.831,80781,0
2017-07-27,43.931,44.53,43.781,44.231,101139,0
2017-07-28,44.081,44.68,43.931,44.68,54309,0
2017-07-31,44.68,44.83,43.906,44.53,68724,0
2017-08-01,44.78,44.78,43.681,44.431,69627,0
2017-08-02,43.331,43.331,40.082,41.832,230048,0
2017-08-03,41.782,41.982,40.132,40.282,87308,0
2017-08-04,40.532,41.332,40.382,40.782,44031,0
2017-08-07,40.832,41.032,40.132,40.282,30910,0
2017-08-08,40.182,40.932,39.982,40.182,57982,0
2017-08-09,39.982,40.732,39.883,40.682,57607,0
2017-08-10,40.382,40.382,39.283,39.383,47964,0
2017-08-11,39.533,39.633,38.733,38.983,51897,0
2017-08-14,39.033,39.533,38.483,38.733,190104,0
2017-08-15,38.733,39.033,38.533,38.633,42980,0
2017-08-16,38.833,39.283,38.683,38.833,39423,0
2017-08-17,38.633,39.233,38.233,38.333,51171,0
2017-08-18,38.033,38.733,37.933,38.183,62145,0
2017-08-21,38.033,38.033,37.284,37.683,123330,0
2017-08-22,37.883,39.083,37.883,38.983,58171,0
2017-08-23,38.533,38.833,38.533,38.733,50573,0
2017-08-24,38.733,39.883,38.683,39.783,93003,0
2017-08-25,39.932,40.882,39.683,40.582,98543,0
2017-08-28,40.782,41.282,39.982,40.332,55054,0
2017-08-29,40.082,41.082,39.783,40.932,94655,0
2017-08-30,40.882,41.882,40.732,41.482,89082,0
2017-08-31,41.832,43.131,41.482,42.881,146347,0
2017-09-01,42.931,43.181,42.681,42.981,43134,0
2017-09-05,42.881,42.881,41.682,41.882,88944,0
2017-09-06,42.281,42.281,41.382,41.432,65010,0
2017-09-07,41.582,41.682,40.682,41.082,76371,0
2017-09-08,40.882,41.632,40.732,41.332,43997,0
2017-09-11,41.782,42.281,41.632,42.132,45431,0
2017-09-12,42.082,42.481,42.082,42.331,37862,0
2017-09-13,42.132,42.831,41.982,42.481,85011,0
2017-09-14,42.431,43.131,42.331,42.931,63396,0
2017-09-15,43.131,44.481,42.881,44.331,217354,0
2017-09-18,44.331,45.43,44.331,45.28,80311,0
2017-09-19,45.23,45.73,45.18,45.43,69716,0
2017-09-20,45.38,45.38,43.331,43.381,140351,0
2017-09-21,43.331,44.431,43.181,43.231,120456,0
2017-09-22,42.981,43.281,42.281,43.081,91892,0
2017-09-25,43.181,43.831,42.981,43.781,89818,0
2017-09-26,43.831,44.081,43.081,43.131,92030,0
2017-09-27,43.531,44.98,43.231,44.381,102561,0
2017-09-28,44.231,44.68,43.952,44.63,50653,0
2017-09-29,44.58,45.08,44.231,44.73,62816,0
2017-10-02,44.73,45.98,44.73,45.93,75858,0
2017-10-03,45.93,46.05,45.38,45.68,58995,0
2017-10-04,45.73,46.58,45.63,45.63,53977,0
2017-10-05,45.7,46.5,44.15,45.85,53109,0
2017-10-06,45.65,45.995,45.35,45.9,43326,0
2017-10-09,45.9,46.05,45.55,45.825,46383,0
2017-10-10,46.1,46.1,45.55,45.95,58551,0
2017-10-11,46.205,46.2974,45.55,45.6,49146,0
2017-10-12,45.4,45.9,45.25,45.65,73634,0
2017-10-13,45.95,46.3,45.7,45.9,53862,0
2017-10-16,46.2,46.65,45.75,46.55,41825,0
2017-10-17,46.35,46.7,45.9136,46.05,43262,0
2017-10-18,45.9,46.3,45.5,46.1,107101,0
2017-10-19,45.75,46.55,45.405,46.25,76679,0
2017-10-20,46.6,46.6,45.9,46,84181,0
2017-10-23,46.05,46.05,45.05,45.25,80131,0
2017-10-24,45.6,46.35,45.25,45.8,60186,0
2017-10-25,45.65,45.75,44.2,44.4,101902,0
2017-10-26,44.45,45.4,44.4,44.85,54667,0
2017-10-27,44.65,45.25,44.35,44.7,55120,0
2017-10-30,44.4,44.45,43.5,44.1,44469,0
2017-10-31,44.2,45.45,43.9,45.15,125436,0
2017-11-01,45.65,47.75,44.75,45.35,367839,0
2017-11-02,45.55,46.7,45.05,46.5,119827,0
2017-11-03,46.55,46.55,45.35,45.55,81983,0
2017-11-06,45.35,45.75,42.783,45.35,75911,0
2017-11-07,45.7,45.75,44.05,44.3,171954,0
2017-11-08,44,44.9,43.105,44.45,84491,0
2017-11-09,43.9,45.55,43.9,45.45,84066,0
2017-11-10,45.2,45.45,44.15,44.9,47546,0
