Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.613,27.941,26.59,27.869,47046,0
2005-02-28,27.814,27.899,27.51,27.573,89465,0
2005-03-01,27.582,27.613,27.477,27.532,89965,0
2005-03-02,27.532,27.643,27.03,27.053,45169,0
2005-03-03,26.854,27.284,26.613,27.269,63936,0
2005-03-04,27.332,27.503,27.277,27.494,22769,0
2005-03-07,27.494,27.494,27.26,27.429,20394,0
2005-03-08,27.429,27.629,27.173,27.182,24898,0
2005-03-09,27.173,27.204,26.422,26.422,32034,0
2005-03-10,26.373,26.455,26.126,26.381,19516,0
2005-03-11,26.373,26.492,26.054,26.23,29528,0
2005-03-14,26.109,26.534,26.03,26.509,64690,0
2005-03-15,26.574,26.67,26.222,26.334,57935,0
2005-03-16,26.334,26.637,26.325,26.373,29778,0
2005-03-17,26.437,26.534,26.094,26.143,25151,0
2005-03-18,26.135,26.135,25.551,25.688,101853,0
2005-03-21,25.574,25.72,25.406,25.669,33910,0
2005-03-22,25.574,25.592,25.455,25.574,26029,0
2005-03-23,25.534,25.943,25.31,25.678,53054,0
2005-03-24,25.757,25.838,25.495,25.782,21773,0
2005-03-28,25.832,26.109,25.502,25.807,30407,0
2005-03-29,25.735,25.996,25.375,25.735,42920,0
2005-03-30,25.773,26.014,25.638,25.974,20147,0
2005-03-31,25.966,26.255,25.336,25.574,31404,0
2005-04-01,25.735,25.957,25.294,25.414,49299,0
2005-04-04,25.455,25.542,24.983,25.534,25151,0
2005-04-05,25.614,25.79,25.414,25.782,13762,0
2005-04-06,25.935,26.405,25.893,26.334,30407,0
2005-04-07,26.294,26.628,26.255,26.574,14266,0
2005-04-08,26.492,26.59,26.054,26.054,16139,0
2005-04-11,25.974,26.471,25.669,25.72,26527,0
2005-04-12,25.72,26.014,25.414,25.655,90341,0
2005-04-13,25.414,25.735,25.336,25.695,19891,0
2005-04-14,25.655,26.214,25.655,25.757,35785,0
2005-04-15,25.757,26.437,25.735,25.854,34159,0
2005-04-18,25.884,26.117,25.735,26.022,14266,0
2005-04-19,25.99,26.109,25.704,26.054,39665,0
2005-04-20,26.054,26.214,25.816,26.014,51425,0
2005-04-21,26.094,27.349,25.981,27.317,29654,0
2005-04-22,27.317,27.317,26.749,26.948,25775,0
2005-04-25,27.013,27.125,26.71,27.101,16266,0
2005-04-26,27.212,27.221,26.766,26.854,28528,0
2005-04-27,26.854,27.197,26.677,27.101,37414,0
2005-04-28,27.101,27.293,26.854,27.062,23023,0
2005-04-29,27.173,27.421,26.774,26.774,101227,0
2005-05-02,26.654,26.932,26.285,26.893,37787,0
2005-05-03,26.814,26.854,26.398,26.534,14391,0
2005-05-04,26.455,26.94,26.455,26.837,51178,0
2005-05-05,26.733,27.013,26.566,26.948,41415,0
2005-05-06,26.948,26.948,26.55,26.55,24646,0
2005-05-09,26.414,26.996,26.238,26.974,39167,0
2005-05-10,26.893,26.948,26.693,26.893,32407,0
2005-05-11,26.902,27.077,26.62,26.893,21146,0
2005-05-12,26.893,26.974,26.366,26.613,39790,0
2005-05-13,26.59,26.757,26.534,26.574,15013,0
2005-05-16,26.59,27.013,26.574,27.013,15388,0
2005-05-17,26.932,27.053,26.733,26.94,15641,0
2005-05-18,27.053,27.749,27.053,27.749,16139,0
2005-05-19,27.651,27.959,27.523,27.89,17768,0
2005-05-20,27.846,27.846,27.429,27.764,17269,0
2005-05-23,27.89,27.89,27.573,27.724,19516,0
2005-05-24,27.597,27.597,27.19,27.373,13762,0
2005-05-25,27.293,27.356,26.534,26.613,38913,0
2005-05-26,26.693,26.766,26.422,26.471,23151,0
2005-05-27,26.366,26.774,26.325,26.733,14890,0
2005-05-31,26.613,26.821,26.492,26.492,100723,0
2005-06-01,26.455,26.782,26.334,26.693,19269,0
2005-06-02,26.774,26.988,26.534,26.574,15768,0
2005-06-03,26.654,26.902,26.613,26.774,62062,0
2005-06-06,26.774,27.204,26.733,27.173,68191,0
2005-06-07,27.293,27.684,27.212,27.3,28278,0
2005-06-08,27.373,27.494,27.053,27.053,44669,0
2005-06-09,27.013,27.173,26.902,27.158,15641,0
2005-06-10,27.013,27.133,26.854,27.013,14514,0
2005-06-13,26.948,27.053,26.821,27.053,31782,0
2005-06-14,27.086,27.325,26.854,27.293,61309,0
2005-06-15,27.412,28.052,26.988,28.052,169666,0
2005-06-16,28.173,28.413,27.981,28.259,67318,0
2005-06-17,28.413,28.596,27.981,28.052,105230,0
2005-06-20,27.89,28.191,27.89,28.173,51677,0
2005-06-21,28.212,28.315,28.011,28.219,56805,0
2005-06-22,28.226,28.747,28.139,28.666,44669,0
2005-06-23,28.621,28.955,28.443,28.562,28153,0
2005-06-24,28.562,28.82,28.451,28.612,108611,0
2005-06-27,28.811,28.955,28.587,28.716,27401,0
2005-06-28,28.716,29.098,28.621,29.098,24023,0
2005-06-29,28.979,29.075,28.691,29.075,26899,0
2005-06-30,29.235,29.291,28.875,29.051,24898,0
2005-07-01,29.051,29.337,28.771,29.337,38287,0
2005-07-05,29.37,30.651,29.337,30.651,37660,0
2005-07-06,30.651,30.651,29.787,29.995,32906,0
2005-07-07,29.793,30.346,29.69,30.187,25023,0
2005-07-08,29.979,31.266,29.979,30.969,28153,0
2005-07-11,30.529,31.688,30.529,31.551,39167,0
2005-07-12,31.609,31.674,30.96,31.131,23648,0
2005-07-13,30.472,31.176,30.33,30.369,53304,0
2005-07-14,30.369,30.569,29.772,29.97,22145,0
2005-07-15,29.548,30.049,29.548,29.93,31404,0
2005-07-18,29.97,30.049,29.661,29.675,58937,0
2005-07-19,29.818,29.97,29.729,29.858,39413,0
2005-07-20,29.772,30.369,29.635,30.369,27401,0
2005-07-21,30.17,30.17,29.505,29.515,20896,0
2005-07-22,29.556,30.369,29.556,30.369,39167,0
2005-07-25,30.211,30.841,29.97,30.137,30031,0
2005-07-26,30.291,30.73,30.256,30.73,18272,0
2005-07-27,30.771,30.807,30.506,30.807,11010,0
2005-07-28,30.807,31.504,30.651,31.504,23151,0
2005-07-29,31.551,31.551,30.211,30.211,40164,0
2005-08-01,30.41,30.892,30.17,30.602,46547,0
2005-08-02,30.457,30.651,30.283,30.514,45922,0
2005-08-03,30.514,30.912,30.283,30.41,28902,0
2005-08-04,30.299,30.33,29.515,29.809,20896,0
2005-08-05,29.652,29.652,28.371,28.851,31404,0
2005-08-08,28.786,28.883,28.106,28.122,51178,0
2005-08-09,28.205,28.538,28.116,28.173,32533,0
2005-08-10,28.294,28.762,28.182,28.732,26278,0
2005-08-11,28.844,29.17,28.571,28.836,13390,0
2005-08-12,28.637,28.637,27.693,28.371,27901,0
2005-08-15,28.173,29.204,28.173,29.204,21270,0
2005-08-16,29.235,29.251,28.533,28.675,25524,0
2005-08-17,28.533,29.515,28.219,29.02,35911,0
2005-08-18,28.86,28.867,28.371,28.596,20896,0
2005-08-19,28.396,28.708,28.371,28.451,22145,0
2005-08-22,28.451,29.09,28.451,29.09,20394,0
2005-08-23,29.02,29.17,28.525,28.795,11763,0
2005-08-24,28.994,29.449,28.732,28.811,22272,0
2005-08-25,29.011,29.148,28.747,29.09,11387,0
2005-08-26,29.291,29.291,28.637,28.699,19641,0
2005-08-29,28.483,28.658,28.371,28.533,7508,0
2005-08-30,28.33,28.851,28.212,28.691,10634,0
2005-08-31,28.533,29.444,28.533,29.444,22769,0
2005-09-01,29.643,30.249,29.411,29.61,22769,0
2005-09-02,29.411,29.89,29.324,29.355,15388,0
2005-09-06,29.49,30.41,29.49,30.33,25524,0
2005-09-07,30.17,30.346,30.025,30.338,15892,0
2005-09-08,30.137,30.234,29.818,29.955,9257,0
2005-09-09,30.13,30.274,29.979,30.075,9888,0
2005-09-12,29.69,30.506,29.49,30.178,20147,0
2005-09-13,29.979,30.13,29.458,29.548,11511,0
2005-09-14,29.346,29.93,29.346,29.49,26651,0
2005-09-15,29.61,29.955,29.564,29.833,14266,0
2005-09-16,30.034,30.034,29.481,29.898,63561,0
2005-09-19,29.93,29.93,28.987,29.043,15388,0
2005-09-20,29.204,29.378,28.421,28.492,17645,0
2005-09-21,28.413,28.518,28.079,28.251,29528,0
2005-09-22,28.13,28.518,27.724,28.405,18519,0
2005-09-23,28.294,28.786,28.052,28.683,9888,0
2005-09-26,28.811,29.156,28.612,28.883,15388,0
2005-09-27,28.724,28.747,28.13,28.708,21146,0
2005-09-28,28.547,28.691,27.95,28.052,19516,0
2005-09-29,27.973,28.547,27.573,28.547,23774,0
2005-09-30,28.547,28.762,27.981,28.762,21270,0
2005-10-03,28.691,28.941,28.477,28.51,17143,0
2005-10-04,28.836,28.836,28.371,28.371,23522,0
2005-10-05,28.173,28.413,28.093,28.294,38913,0
2005-10-06,28.492,28.629,28.034,28.267,45421,0
2005-10-07,28.426,28.426,27.959,28.156,9257,0
2005-10-10,28.294,28.294,27.516,27.651,23151,0
2005-10-11,27.573,27.702,27.173,27.173,20147,0
2005-10-12,27.165,27.269,26.542,27.03,32407,0
2005-10-13,26.686,27.332,26.582,27.197,22145,0
2005-10-14,27.396,27.853,27.253,27.853,15388,0
2005-10-17,27.693,27.973,27.469,27.532,13138,0
2005-10-18,27.693,28.173,27.629,27.651,19020,0
2005-10-19,27.494,28.538,26.974,28.538,25400,0
2005-10-20,28.621,28.621,27.749,27.805,31155,0
2005-10-21,27.941,28.74,27.916,28.732,16892,0
2005-10-24,28.86,29.09,28.716,28.955,19765,0
2005-10-25,28.836,28.836,28.492,28.562,17017,0
2005-10-26,28.562,28.771,28.079,28.302,20520,0
2005-10-27,28.294,28.477,27.643,27.643,20772,0
2005-10-28,27.846,28.33,27.846,28.07,25648,0
2005-10-31,28.371,28.451,27.853,27.973,63561,0
2005-11-01,27.693,27.796,27.349,27.421,30905,0
2005-11-02,27.54,28.426,27.293,28.426,23898,0
2005-11-03,28.571,28.732,28.052,28.285,18519,0
2005-11-04,28.483,28.483,28.079,28.371,14391,0
2005-11-07,28.533,28.875,28.251,28.443,42416,0
2005-11-08,28.212,28.371,28.027,28.13,13889,0
2005-11-09,28.451,28.994,28.294,28.621,20650,0
2005-11-10,28.621,29.123,28.315,28.829,28902,0
2005-11-11,28.732,29.211,28.666,29.179,11889,0
2005-11-14,29.179,29.346,28.851,28.987,13014,0
2005-11-15,28.907,29.09,28.571,29.035,20772,0
2005-11-16,29.131,29.131,28.571,28.9,19146,0
2005-11-17,29.051,29.556,29.02,29.548,8508,0
2005-11-18,29.548,29.842,29.449,29.842,10634,0
2005-11-21,29.93,30.771,29.69,30.704,16390,0
2005-11-22,30.611,30.611,30.154,30.178,24402,0
2005-11-23,30.091,30.602,30.082,30.602,10758,0
2005-11-25,30.687,30.771,30.313,30.739,3880,0
2005-11-28,30.815,30.815,29.291,29.291,42543,0
2005-11-29,29.291,29.729,29.291,29.571,18272,0
2005-11-30,29.668,29.906,29.577,29.787,35911,0
2005-12-01,29.946,30.754,29.946,30.547,17143,0
2005-12-02,30.346,30.651,30.145,30.449,8508,0
2005-12-05,30.449,30.449,29.946,30.066,13762,0
2005-12-06,30.211,30.242,29.643,29.69,13889,0
2005-12-07,29.772,29.885,28.932,29.251,36037,0
2005-12-08,29.09,29.763,28.811,28.971,23774,0
2005-12-09,29.09,29.283,28.955,28.955,23023,0
2005-12-12,29.156,29.156,28.724,28.875,20018,0
2005-12-13,28.829,29.548,28.829,29.211,19269,0
2005-12-14,29.235,29.97,29.131,29.962,15013,0
2005-12-15,29.85,29.85,29.115,29.346,30532,0
2005-12-16,29.419,29.747,29.266,29.747,80457,0
2005-12-19,29.627,29.627,29.17,29.291,14890,0
2005-12-20,29.363,29.37,28.948,29.156,21395,0
2005-12-21,29.275,29.291,29.083,29.131,22022,0
2005-12-22,29.051,29.577,29.02,29.571,24023,0
2005-12-23,29.696,29.93,29.643,29.898,8381,0
2005-12-27,29.915,29.915,29.251,29.251,23522,0
2005-12-28,29.346,29.449,29.17,29.449,13138,0
2005-12-29,29.54,29.755,29.244,29.283,14765,0
2005-12-30,29.17,29.652,28.851,28.851,23898,0
2006-01-03,29.291,30.33,29.131,30.283,34660,0
2006-01-04,30.202,30.569,30.049,30.162,16139,0
2006-01-05,29.842,30.291,29.842,30.114,19391,0
2006-01-06,30.274,30.369,30.066,30.291,9888,0
2006-01-09,30.291,31.218,30.291,31.191,22647,0
2006-01-10,31.167,31.393,30.807,31.218,29778,0
2006-01-11,31.218,31.448,31.098,31.209,24275,0
2006-01-12,31.032,31.089,30.651,30.944,24275,0
2006-01-13,30.832,31.089,30.523,31.089,21395,0
2006-01-17,30.771,30.892,30.489,30.8,21773,0
2006-01-18,30.481,30.618,30.162,30.386,23151,0
2006-01-19,30.529,31.145,30.489,31.145,25524,0
2006-01-20,31.145,31.145,30.249,30.41,29654,0
2006-01-23,30.41,30.969,30.274,30.8,16390,0
2006-01-24,30.602,31.089,30.602,30.8,33658,0
2006-01-25,30.96,31.107,30.593,30.602,24525,0
2006-01-26,30.841,30.857,30.354,30.481,41166,0
2006-01-27,30.489,31.183,30.489,31.032,26777,0
2006-01-30,31.153,31.242,30.569,30.569,34660,0
2006-01-31,31.08,31.08,29.571,29.571,100475,0
2006-02-01,29.69,30.211,29.668,29.876,40919,0
2006-02-02,29.675,29.772,28.932,29.106,26527,0
2006-02-03,28.994,29.316,28.915,29.068,6382,0
2006-02-06,29.266,29.346,28.851,29.002,56432,0
2006-02-07,28.803,29.043,28.571,28.803,34786,0
2006-02-08,28.803,29.211,28.708,29.196,32283,0
2006-02-09,29.355,29.37,28.971,29.106,18016,0
2006-02-10,29.211,29.449,28.891,29.363,20269,0
2006-02-13,29.444,29.449,29.163,29.17,13390,0
2006-02-14,29.331,30.635,29.02,30.569,48924,0
2006-02-15,30.569,30.746,30.049,30.651,15013,0
2006-02-16,30.807,30.978,30.283,30.537,12888,0
2006-02-17,29.772,30.928,29.772,30.807,23398,0
2006-02-21,30.687,30.928,30.299,30.506,16643,0
2006-02-22,30.666,30.944,30.377,30.944,14514,0
2006-02-23,30.849,31.266,30.554,30.928,26527,0
2006-02-24,30.771,31.227,30.704,31.048,26527,0
2006-02-27,31.209,31.441,30.987,31.441,17521,0
2006-02-28,31.321,31.321,30.841,31.005,22769,0
2006-03-01,30.807,32.351,30.807,32.351,32906,0
2006-03-02,32.033,32.289,31.712,31.967,21270,0
2006-03-03,31.967,32.433,31.815,32.033,23398,0
2006-03-06,31.889,32.343,31.688,32.281,18272,0
2006-03-07,32.329,32.329,31.433,31.623,25023,0
2006-03-08,31.688,33.439,31.448,33.167,41669,0
2006-03-09,33.007,33.088,32.177,32.663,32533,0
2006-03-10,32.528,33.103,32.528,33.103,9383,0
2006-03-13,33.302,33.948,33.302,33.494,22521,0
2006-03-14,33.369,33.79,33.048,33.79,38913,0
2006-03-15,33.79,34.636,33.79,34.55,17645,0
2006-03-16,34.55,35.246,34.446,35.132,45673,0
2006-03-17,35.486,35.486,34.488,34.917,134631,0
2006-03-20,34.534,34.869,34.488,34.727,17645,0
2006-03-21,34.454,34.669,33.598,33.638,35785,0
2006-03-22,33.439,33.925,33.36,33.925,19891,0
2006-03-23,33.925,34.846,33.88,34.846,14391,0
2006-03-24,34.926,34.926,34.501,34.645,19020,0
2006-03-27,34.488,34.488,33.966,34.366,14765,0
2006-03-28,34.164,34.27,33.585,34.007,32780,0
2006-03-29,34.764,34.764,34.007,34.366,34409,0
2006-03-30,34.366,34.517,34.045,34.454,27901,0
2006-03-31,34.566,35.094,34.18,35.094,25151,0
2006-04-03,35.166,35.166,33.661,33.846,28403,0
2006-04-04,33.654,33.948,33.647,33.654,13889,0
2006-04-05,33.654,34.238,33.448,33.726,29778,0
2006-04-06,33.369,33.679,33.247,33.647,36165,0
2006-04-07,33.808,33.846,32.767,32.767,41288,0
2006-04-10,32.776,33.08,32.767,32.767,19391,0
2006-04-11,32.192,32.528,31.457,31.823,42543,0
2006-04-12,31.735,32.393,31.569,32.206,19891,0
2006-04-13,32.07,32.273,31.769,32.169,15265,0
2006-04-17,32.07,32.177,31.728,31.975,15892,0
2006-04-18,32.177,33.344,31.863,33.327,26155,0
2006-04-19,33.448,33.647,32.99,33.647,14890,0
2006-04-20,33.488,33.567,32.832,32.832,28653,0
2006-04-21,33.488,33.488,32.689,32.959,30031,0
2006-04-24,32.767,32.927,32.305,32.462,20394,0
2006-04-25,32.759,32.879,31.839,32.128,34909,0
2006-04-26,32.231,32.477,31.769,31.769,16769,0
2006-04-27,31.769,32.616,31.289,32.144,33658,0
2006-04-28,31.384,33.071,31.384,32.681,49173,0
2006-05-01,32.879,32.967,31.609,32.248,62062,0
2006-05-02,32.112,33.095,32.01,33.095,24148,0
2006-05-03,32.936,33.167,32.689,33.126,11136,0
2006-05-04,33.126,33.687,33.126,33.559,8887,0
2006-05-05,33.638,34.045,33.621,33.621,16892,0
2006-05-08,33.448,33.448,33.048,33.135,14140,0
2006-05-09,33.007,33.733,32.952,33.31,31155,0
2006-05-10,33.389,33.389,32.41,32.584,12888,0
2006-05-11,32.384,32.384,30.996,31.018,47920,0
2006-05-12,30.823,30.823,29.772,30.211,30280,0
2006-05-15,30.091,30.41,29.09,30.266,33284,0
2006-05-16,30.042,30.403,29.915,30.017,22647,0
2006-05-17,29.809,29.962,29.266,29.585,25903,0
2006-05-18,29.787,30.075,29.61,29.696,17017,0
2006-05-19,29.696,30.17,29.131,29.652,37414,0
2006-05-22,29.49,29.809,29.059,29.532,33032,0
2006-05-23,29.729,30.025,29.083,29.083,26899,0
2006-05-24,29.163,29.275,28.451,28.987,69069,0
2006-05-25,29.37,29.867,28.994,29.867,16892,0
2006-05-26,30.066,30.523,29.97,30.377,25274,0
2006-05-30,30.369,30.41,28.851,28.867,39915,0
2006-05-31,28.771,28.771,28.251,28.51,58557,0
2006-06-01,28.629,29.051,28.547,28.811,31655,0
2006-06-02,29.011,29.49,28.762,29.251,18519,0
2006-06-05,29.218,29.652,29.131,29.251,63190,0
2006-06-06,29.411,29.49,28.86,29.49,33159,0
2006-06-07,29.37,29.97,29.163,29.179,24771,0
2006-06-08,29.179,30.321,28.851,30.291,39665,0
2006-06-09,30.211,31.464,30.211,30.266,40290,0
2006-06-12,30.369,30.369,29.571,29.69,24525,0
2006-06-13,29.49,30.386,29.386,29.793,27024,0
2006-06-14,29.61,29.618,29.259,29.458,37914,0
2006-06-15,29.661,31.266,29.661,31.012,44045,0
2006-06-16,31.012,31.056,30.17,30.41,180677,0
2006-06-19,30.41,30.41,29.259,29.283,41415,0
2006-06-20,29.291,29.85,29.218,29.218,18144,0
2006-06-21,29.419,30.449,29.419,30.13,26155,0
2006-06-22,30.137,30.449,29.69,29.722,27276,0
2006-06-23,29.898,30.106,29.363,29.524,27779,0
2006-06-26,29.922,30.876,29.922,30.33,42289,0
2006-06-27,30.489,30.969,29.54,29.69,37414,0
2006-06-28,29.89,29.922,29.515,29.842,90714,0
2006-06-29,30.042,31.854,29.995,31.854,73698,0
2006-06-30,31.967,32.589,31.752,32.589,46171,0
2006-07-03,32.681,33.488,32.449,33.48,20520,0
2006-07-05,33.278,33.278,31.983,32.433,37035,0
2006-07-06,32.449,32.589,32.066,32.305,22895,0
2006-07-07,32.289,32.477,31.481,31.65,26278,0
2006-07-10,31.712,32.192,31.712,32.128,21395,0
2006-07-11,31.847,32.424,31.376,32.305,42920,0
2006-07-12,32.184,33.191,32.184,33.071,76449,0
2006-07-13,32.289,32.791,31.839,32.177,51926,0
2006-07-14,32.059,32.162,31.448,32.05,42289,0
2006-07-17,32.248,32.887,31.481,31.806,26777,0
2006-07-18,32.087,32.903,31.448,32.895,30156,0
2006-07-19,32.767,34.958,32.767,33.726,66190,0
2006-07-20,33.768,33.768,32.759,32.776,39790,0
2006-07-21,32.57,32.57,31.289,31.967,51677,0
2006-07-24,32.169,33.369,32.169,33.223,27653,0
2006-07-25,33.023,33.525,32.528,33.032,56555,0
2006-07-26,33.232,33.232,32.184,32.512,61059,0
2006-07-27,32.847,33.126,31.703,31.795,65311,0
2006-07-28,31.992,32.441,31.992,32.297,19391,0
2006-07-31,32.486,32.57,31.889,31.889,46047,0
2006-08-01,31.889,31.889,30.905,31.337,36911,0
2006-08-02,31.539,32.112,31.488,31.65,17394,0
2006-08-03,31.521,32.982,31.257,32.911,46922,0
2006-08-04,33.31,33.439,32.256,32.543,30031,0
2006-08-07,32.384,32.855,31.967,32.169,23398,0
2006-08-08,32.05,32.672,30.529,30.793,39915,0
2006-08-09,30.969,31.92,30.377,30.666,54683,0
2006-08-10,30.489,32.137,30.17,31.623,60807,0
2006-08-11,31.609,31.609,30.928,31.048,18519,0
2006-08-14,31.209,32.305,31.176,32.231,62189,0
2006-08-15,32.433,32.734,31.806,32.734,31655,0
2006-08-16,32.847,33.567,32.767,33.255,60558,0
2006-08-17,33.369,33.517,33.088,33.494,38664,0
2006-08-18,33.567,33.871,33.088,33.718,42667,0
2006-08-21,33.704,34.078,33.285,34.051,26777,0
2006-08-22,33.895,34.525,33.542,34.045,40541,0
2006-08-23,34.007,34.366,33.159,33.255,30905,0
2006-08-24,33.414,33.55,32.329,32.767,44545,0
2006-08-25,32.816,33.174,32.816,32.895,7758,0
2006-08-28,33.095,33.488,32.824,33.439,34909,0
2006-08-29,33.55,34.517,33.55,34.327,46796,0
2006-08-30,34.27,34.75,34.216,34.525,34786,0
2006-08-31,34.727,35.166,34.127,34.891,35285,0
2006-09-01,34.9,35.061,33.585,33.815,64937,0
2006-09-05,33.895,35.046,33.821,34.909,36785,0
2006-09-06,34.669,35.445,34.653,34.781,32283,0
2006-09-07,34.581,34.965,33.871,34.078,38287,0
2006-09-08,34.022,34.045,33.144,33.696,25648,0
2006-09-11,33.567,34.404,33.247,34.207,37787,0
2006-09-12,34.404,35.462,34.189,35.253,43294,0
2006-09-13,35.173,35.886,35.046,35.693,27150,0
2006-09-14,35.523,35.644,35.046,35.117,48550,0
2006-09-15,35.318,35.605,35.197,35.557,88588,0
2006-09-18,35.515,35.756,35.334,35.613,41166,0
2006-09-19,35.532,36.036,34.855,35.844,44545,0
2006-09-20,35.763,36.571,35.644,36.403,34159,0
2006-09-21,36.403,36.66,35.613,35.804,56679,0
2006-09-22,35.686,35.702,34.292,34.909,45169,0
2006-09-25,34.884,35.702,34.525,35.486,24525,0
2006-09-26,35.686,36.364,35.566,35.763,48799,0
2006-09-27,35.724,36.22,35.589,36.149,62939,0
2006-09-28,36.244,36.261,35.965,35.98,51801,0
2006-09-29,36.142,36.284,35.917,35.965,67066,0
2006-10-02,35.965,36.163,35.627,35.956,46419,0
2006-10-03,35.971,36.27,35.886,36.004,59063,0
2006-10-04,36.004,37.26,36.004,37.114,43540,0
2006-10-05,37.003,37.673,36.819,37.673,35161,0
2006-10-06,37.562,37.562,36.852,37.098,33784,0
2006-10-09,37.034,37.756,36.763,37.388,68316,0
2006-10-10,37.292,37.562,36.778,37.322,24148,0
2006-10-11,37.33,37.33,36.306,36.682,24148,0
2006-10-12,36.754,37.132,36.754,37.043,26651,0
2006-10-13,36.803,38.042,36.725,38.042,39790,0
2006-10-16,37.843,39.102,37.843,38.84,36165,0
2006-10-17,38.72,39.144,38.458,38.929,25023,0
2006-10-18,38.929,39.944,38.929,39.394,21146,0
2006-10-19,39.31,40.135,38.531,38.8,59685,0
2006-10-20,39.033,39.033,38.034,38.282,25775,0
2006-10-23,37.947,38.464,37.818,38.377,18272,0
2006-10-24,38.217,38.496,37.778,37.86,27024,0
2006-10-25,37.938,38.6,37.915,38.45,16769,0
2006-10-26,38.84,39.832,38.84,39.832,55556,0
2006-10-27,39.825,39.96,38.728,38.728,19765,0
2006-10-30,38.667,39.832,38.561,39.801,25151,0
2006-10-31,39.96,39.96,38.84,38.84,41669,0
2006-11-01,38.92,38.92,37.396,37.562,33284,0
2006-11-02,37.441,37.441,36.389,36.451,53928,0
2006-11-03,36.571,37.509,36.571,37.509,41166,0
2006-11-06,37.644,38.737,37.449,38.626,39413,0
2006-11-07,38.522,39.712,38.282,38.84,38165,0
2006-11-08,38.682,39.553,38.617,39.385,18016,0
2006-11-09,39.463,40.122,38.762,38.84,49173,0
2006-11-10,38.904,39.082,38.635,38.762,27901,0
2006-11-13,38.042,40.599,38.042,40.304,79079,0
2006-11-14,40.503,42.543,40.407,42.543,63190,0
2006-11-15,42.941,43.469,42.782,43.037,66066,0
2006-11-16,42.236,43.229,42.236,43.119,40041,0
2006-11-17,43.132,43.317,42.613,42.678,49050,0
2006-11-20,43.156,43.757,43.148,43.524,42793,0
2006-11-21,43.524,44.931,43.324,44.755,79708,0
2006-11-22,44.955,45.076,44.668,44.762,48799,0
2006-11-24,44.755,44.987,44.685,44.947,4379,0
2006-11-27,44.755,44.804,42.598,42.622,68191,0
2006-11-28,42.917,44.677,42.718,44.659,53928,0
2006-11-29,44.835,45.537,44.685,45.004,39790,0
2006-11-30,44.835,45.004,44.395,44.908,75325,0
2006-12-01,44.875,45.46,44.755,44.883,57436,0
2006-12-04,44.916,45.554,44.78,45.545,55678,0
2006-12-05,45.394,45.425,45.091,45.138,62685,0
2006-12-06,45.219,45.419,44.804,44.804,56058,0
2006-12-07,44.883,45.275,44.435,44.908,38664,0
2006-12-08,44.908,45.212,44.875,45.076,37414,0
2006-12-11,44.979,45.067,44.797,44.835,41669,0
2006-12-12,44.797,45.011,44.444,44.597,50925,0
2006-12-13,44.597,44.693,44.357,44.581,29778,0
2006-12-14,44.677,44.955,44.477,44.843,40041,0
2006-12-15,44.813,45.076,44.813,44.875,60185,0
2006-12-18,44.875,44.923,44.539,44.627,57436,0
2006-12-19,44.515,44.604,43.996,44.212,35285,0
2006-12-20,44.315,45.195,44.315,44.677,92717,0
2006-12-21,44.797,45.042,44.035,44.061,51302,0
2006-12-22,44.156,44.357,43.709,43.778,28528,0
2006-12-26,43.623,44.477,43.623,44.477,49926,0
2006-12-27,44.556,45.29,44.357,45.228,52930,0
2006-12-28,44.435,45.042,44.069,44.995,79203,0
2006-12-29,44.797,45.083,44.107,44.107,41288,0
2007-01-03,44.107,45.434,44.092,45.011,119245,0
2007-01-04,45.154,45.554,44.908,45.386,44045,0
2007-01-05,45.02,45.475,44.285,44.395,48297,0
2007-01-08,44.237,44.237,43.397,43.623,46293,0
2007-01-09,43.597,43.597,42.613,43.504,41166,0
2007-01-10,43.397,43.95,43.229,43.795,36658,0
2007-01-11,43.957,44.677,43.82,43.972,61813,0
2007-01-12,43.156,44.186,43.156,43.623,42163,0
2007-01-16,43.778,43.957,43.119,43.374,36658,0
2007-01-17,43.173,43.786,43.173,43.469,37538,0
2007-01-18,43.658,43.741,42.174,42.221,53427,0
2007-01-19,42.117,42.133,40.839,42.133,147273,0
2007-01-22,42.079,42.159,40.918,41.678,117866,0
2007-01-23,41.521,42.356,41.079,41.806,44045,0
2007-01-24,41.958,42.59,41.934,42.389,35285,0
2007-01-25,42.356,42.566,41.494,41.759,58183,0
2007-01-26,41.878,42.997,41.43,42.997,54305,0
2007-01-29,42.974,43.397,42.709,43.229,31155,0
2007-01-30,43.308,43.412,43.004,43.357,17143,0
2007-01-31,43.477,43.615,42.477,43.093,62439,0
2007-02-01,42.758,43.278,42.637,43.173,35535,0
2007-02-02,43.317,43.684,43.141,43.684,18144,0
2007-02-05,43.638,43.675,43.119,43.383,37538,0
2007-02-06,43.397,44.125,43.397,44.125,42289,0
2007-02-07,44.276,45.386,44.061,45.228,50555,0
2007-02-08,45.228,45.554,44.955,45.53,43043,0
2007-02-09,45.475,46.755,44.255,46.755,118741,0
2007-02-12,46.337,46.337,45.355,45.46,64311,0
2007-02-13,45.475,45.827,44.867,45.716,71134,0
2007-02-14,45.633,45.754,44.797,44.995,29512,0
2007-02-15,44.916,44.916,44.477,44.627,30656,0
2007-02-16,44.515,45.355,44.395,45.347,36911,0
2007-02-20,45.364,46.636,45.212,46.636,69069,0
2007-02-21,46.514,46.514,45.171,46.346,60185,0
2007-02-22,46.346,46.346,45.275,45.754,39167,0
2007-02-23,46.355,47.743,46.355,46.792,176554,0
2007-02-26,46.755,47.736,45.866,47.112,191191,0
2007-02-27,45.994,47.01,45.204,45.332,200700,0
2007-02-28,45.13,46.251,45.035,45.777,89841,0
2007-03-01,45.597,46.251,45.091,46.208,79079,0
2007-03-02,46.2,47.121,46.075,46.243,123126,0
2007-03-05,46.163,46.507,45.402,45.554,114240,0
2007-03-06,45.955,47.833,45.881,47.424,65311,0
2007-03-07,47.623,48.424,47.408,48.247,93845,0
2007-03-08,48.271,49.312,47.177,47.2,76325,0
2007-03-09,47.553,48.153,47.303,48.153,60807,0
2007-03-12,47.992,48.185,46.474,46.961,88962,0
2007-03-13,46.834,46.834,45.513,45.7,63312,0
2007-03-14,45.7,45.858,43.666,45.475,149774,0
2007-03-15,45.588,46.355,45.563,46.355,27150,0
2007-03-16,46.346,46.465,45.266,45.881,100973,0
2007-03-19,46.044,46.306,45.402,46.044,54179,0
2007-03-20,45.872,46.552,45.633,45.708,40290,0
2007-03-21,45.716,46.603,45.554,46.586,39413,0
2007-03-22,46.715,46.921,45.827,46.002,51550,0
2007-03-23,46.002,46.567,45.802,46.089,35785,0
2007-03-26,46.186,46.337,45.042,45.537,49674,0
2007-03-27,45.492,45.57,44.581,45.067,47672,0
2007-03-28,44.916,45.042,44.156,44.298,35911,0
2007-03-29,44.395,44.627,43.547,44.581,29403,0
2007-03-30,44.677,45.475,44.204,45.475,48172,0
2007-04-02,45.475,45.475,44.005,44.611,117740,0
2007-04-03,44.755,44.923,44.5,44.635,124872,0
2007-04-04,44.677,44.835,43.869,44.156,44045,0
2007-04-05,43.996,43.996,43.757,43.876,70445,0
2007-04-09,43.853,44.028,43.477,43.811,78829,0
2007-04-10,43.734,44.173,42.598,43.638,172047,0
2007-04-11,43.517,43.517,42.045,42.38,112363,0
2007-04-12,42.045,43.238,41.728,43.037,68191,0
2007-04-13,41.998,42.948,41.861,42.805,113488,0
2007-04-16,42.965,44.315,42.965,44.116,80701,0
2007-04-17,44.116,44.739,43.957,44.531,142892,0
2007-04-18,44.395,44.797,44.173,44.291,31155,0
2007-04-19,44.116,44.186,42.758,43.093,86209,0
2007-04-20,43.893,44.444,43.278,44.444,53802,0
2007-04-23,44.156,45.522,44.148,45.004,65564,0
2007-04-24,44.995,45.13,43.495,44.818,52553,0
2007-04-25,45.236,45.34,44.323,44.444,64690,0
2007-04-26,44.276,44.276,43.324,43.734,53177,0
2007-04-27,43.692,43.7,43.076,43.293,55179,0
2007-04-30,43.437,43.54,41.494,41.494,101475,0
2007-05-01,41.543,41.926,41.319,41.646,76325,0
2007-05-02,41.591,42.228,41.438,41.759,101973,0
2007-05-03,41.678,41.934,41.294,41.454,76577,0
2007-05-04,41.614,41.728,41.359,41.528,84209,0
2007-05-07,41.494,41.759,40.776,41.401,146144,0
2007-05-08,41.359,41.91,41.007,41.822,99975,0
2007-05-09,41.639,42.965,41.472,42.741,105732,0
2007-05-10,42.741,42.741,40.847,40.959,109607,0
2007-05-11,41.472,42.718,41.472,42.356,69568,0
2007-05-14,42.278,42.278,40.807,41.136,93092,0
2007-05-15,40.934,41.951,39.689,39.737,124248,0
2007-05-16,39.879,39.888,38.331,39.689,97218,0
2007-05-17,39.665,39.729,38.576,38.576,66314,0
2007-05-18,38.6,38.6,37.619,37.723,67694,0
2007-05-21,37.562,37.818,36.531,37.412,137512,0
2007-05-22,37.546,38.857,37.172,38.369,201201,0
2007-05-23,38.522,38.904,37.673,37.715,120371,0
2007-05-24,37.619,37.818,36.7,36.986,139137,0
2007-05-25,37.132,37.587,36.81,37.363,65690,0
2007-05-29,37.441,38.576,37.227,37.93,120615,0
2007-05-30,37.802,39.744,37.739,39.744,103977,0
2007-05-31,39.879,39.985,38.617,39.351,199948,0
2007-06-01,39.31,39.936,38.442,39.625,90714,0
2007-06-04,39.522,39.6,39.024,39.119,56679,0
2007-06-05,38.92,39.033,37.794,38.203,75070,0
2007-06-06,37.907,38.019,37.105,37.595,81832,0
2007-06-07,37.49,37.947,36.291,36.417,125626,0
2007-06-08,36.411,37.673,36.284,37.619,48924,0
2007-06-11,37.54,37.54,36.614,36.882,37787,0
2007-06-12,36.733,36.733,35.462,36.036,107481,0
2007-06-13,36.124,37.524,35.668,37.09,143143,0
2007-06-14,37.243,37.449,35.908,36.124,77951,0
2007-06-15,37.083,37.315,35.732,36.27,144145,0
2007-06-18,36.291,36.827,35.804,36.381,137263,0
2007-06-19,36.27,36.524,35.772,36.389,95220,0
2007-06-20,36.331,36.331,34.884,35.126,189940,0
2007-06-21,35.486,36.417,35.325,35.971,249374,0
2007-06-22,35.956,36.284,35.515,36.06,154528,0
2007-06-25,35.892,36.733,35.748,35.932,151651,0
2007-06-26,36.261,36.81,36.083,36.299,83084,0
2007-06-27,36.1,36.733,35.763,36.606,110483,0
2007-06-28,36.754,36.965,36.34,36.434,71195,0
2007-06-29,36.562,36.691,35.965,36.244,93218,0
2007-07-02,36.417,37.419,36.323,37.252,104101,0
2007-07-03,37.363,37.363,36.725,37.189,48172,0
2007-07-05,37.083,37.955,37.083,37.658,57686,0
2007-07-06,37.723,37.739,37.195,37.301,43540,0
2007-07-09,37.292,37.371,36.7,36.787,45421,0
2007-07-10,36.442,36.589,35.772,35.779,112732,0
2007-07-11,35.804,36.155,35.804,35.949,60558,0
2007-07-12,36.004,36.092,35.877,35.989,87462,0
2007-07-13,35.763,36.597,35.668,36.389,82835,0
2007-07-16,36.284,36.531,35.779,35.965,71447,0
2007-07-17,35.971,36.859,35.971,36.029,53802,0
2007-07-18,35.892,36.133,35.627,36.036,82457,0
2007-07-19,36.155,36.381,35.94,36.043,71949,0
2007-07-20,35.965,36.083,35.74,35.804,110609,0
2007-07-23,35.925,35.925,35.574,35.574,145646,0
2007-07-24,35.366,35.486,34.488,35.102,114491,0
2007-07-25,35.366,35.732,34.917,34.973,165789,0
2007-07-26,34.831,35.117,34.022,34.542,220217,0
2007-07-27,34.412,35.206,33.821,33.821,187436,0
2007-07-30,33.821,34.805,33.613,34.198,105732,0
2007-07-31,34.172,34.942,34.135,34.661,145772,0
2007-08-01,34.439,35.149,33.605,35.149,126752,0
2007-08-02,35.291,35.605,34.926,35.085,152024,0
2007-08-03,34.95,35.011,34.366,34.661,120371,0
2007-08-06,34.798,35.582,33.456,34.973,133758,0
2007-08-07,34.831,35.157,34.105,34.607,119744,0
2007-08-08,34.525,35.26,34.35,35.228,140640,0
2007-08-09,34.366,37.068,33.846,36.029,90341,0
2007-08-10,35.763,37.427,35.037,36.986,127253,0
2007-08-13,37.203,37.322,35.989,36.708,69695,0
2007-08-14,36.7,36.754,36.18,36.515,57808,0
2007-08-15,36.364,37.499,36.163,36.515,76077,0
2007-08-16,36.502,37.875,36.299,37.346,110483,0
2007-08-17,38.514,39.385,38.308,38.913,97596,0
2007-08-20,38.956,39.102,38.25,38.84,46796,0
2007-08-21,38.762,39.05,38.42,38.755,51677,0
2007-08-22,39.059,39.455,38.626,38.92,30031,0
2007-08-23,39.067,39.067,38.411,38.762,60311,0
2007-08-24,38.682,39.097,38.345,39.097,66943,0
2007-08-27,39.05,39.097,38.608,38.978,58307,0
2007-08-28,38.785,38.785,37.49,37.562,95095,0
2007-08-29,37.673,38.84,37.419,38.682,48676,0
2007-08-30,38.651,39.033,38.25,38.961,57935,0
2007-08-31,39.367,40.345,39.246,40.009,63190,0
2007-09-04,39.921,41.015,39.657,40.52,82457,0
2007-09-05,40.345,40.424,39.825,40.184,98095,0
2007-09-06,40.184,40.376,39.403,39.562,89087,0
2007-09-07,39.32,39.344,38.083,38.274,84588,0
2007-09-10,38.402,38.667,36.994,37.218,73325,0
2007-09-11,37.441,38.211,36.986,38.211,101853,0
2007-09-12,38.145,38.873,37.762,37.971,39540,0
2007-09-13,38.067,38.651,37.715,38.153,26527,0
2007-09-14,37.843,38.626,37.449,38.472,54054,0
2007-09-17,38.435,38.435,37.706,37.907,48297,0
2007-09-18,37.964,39.522,37.379,39.283,187810,0
2007-09-19,39.537,40.648,39.53,39.96,185056,0
2007-09-20,39.944,40.152,39.76,39.912,153777,0
2007-09-21,40.233,40.399,40.065,40.399,86460,0
2007-09-24,40.321,41.022,40.279,40.56,41669,0
2007-09-25,40.399,40.736,40.176,40.535,51302,0
2007-09-26,40.761,40.951,40.312,40.632,35036,0
2007-09-27,40.753,40.864,40.488,40.791,78074,0
2007-09-28,40.679,41.159,40.36,41.159,75199,0
2007-10-01,41.079,42.278,40.824,42.103,66817,0
2007-10-02,42.012,43.103,42.012,43.103,58937,0
2007-10-03,42.678,43.119,42.535,42.934,99850,0
2007-10-04,43.02,43.666,43.004,43.524,64311,0
2007-10-05,43.957,45.187,43.588,45.187,125626,0
2007-10-08,45.02,45.545,44.651,45.083,97845,0
2007-10-09,45.115,45.747,44.955,45.386,87338,0
2007-10-10,45.212,46.672,45.212,46.672,79952,0
2007-10-11,46.155,47.352,45.554,47.121,190688,0
2007-10-12,47.232,48.352,47.154,47.474,167790,0
2007-10-15,46.275,46.938,45.597,46.121,181929,0
2007-10-16,46.083,46.552,44.714,44.947,126625,0
2007-10-17,45.187,45.394,44.41,45.219,155156,0
2007-10-18,45.035,45.475,44.539,44.771,66568,0
2007-10-19,44.565,44.677,42.669,42.846,101227,0
2007-10-22,42.439,44.426,42.373,43.972,111860,0
2007-10-23,44.246,44.883,43.119,44.41,62062,0
2007-10-24,44.165,44.269,42.389,44.186,136135,0
2007-10-25,44.366,45.545,43.278,43.838,99099,0
2007-10-26,44.402,44.402,43.638,43.734,60933,0
2007-10-29,43.853,43.908,43.093,43.547,56555,0
2007-10-30,43.444,44.34,43.308,43.437,64439,0
2007-10-31,43.532,43.941,42.598,43.811,106730,0
2007-11-01,43.615,44.186,42.655,43.229,128507,0
2007-11-02,43.588,43.749,41.646,42.278,78201,0
2007-11-05,41.671,41.814,40.864,41.671,77951,0
2007-11-06,41.814,43.254,40.767,42.885,66441,0
2007-11-07,42.356,42.356,40.761,40.872,118992,0
2007-11-08,41.151,42.142,40.727,41.198,93845,0
2007-11-09,40.918,43.404,40.591,43.332,103228,0
2007-11-12,43.486,47.216,43.374,45.411,118117,0
2007-11-13,45.872,48.071,45.872,47.896,72947,0
2007-11-14,48.042,49.456,47.953,49.048,92465,0
2007-11-15,48.647,50.014,47.528,50.014,187562,0
2007-11-16,50.144,50.144,47.616,48.896,106730,0
2007-11-19,48.793,48.793,46.083,46.234,109859,0
2007-11-20,45.955,46.552,43.638,44.826,124122,0
2007-11-21,44.723,45.34,43.726,45.154,73449,0
2007-11-23,45.425,46.777,45.425,46.538,65690,0
2007-11-26,46.53,46.643,43.972,44.165,225096,0
2007-11-27,44.212,44.755,42.356,44.061,151655,0
2007-11-28,44.349,47.146,44.349,46.874,116741,0
2007-11-29,46.85,47.537,45.971,46.483,79454,0
2007-11-30,46.755,47.537,45.419,45.627,141640,0
2007-12-03,45.506,45.506,43.504,44.116,112983,0
2007-12-04,43.757,44.531,43.156,43.247,67440,0
2007-12-05,43.765,45.674,43.524,44.916,84334,0
2007-12-06,44.916,45.897,44.916,45.897,67318,0
2007-12-07,46.097,46.355,44.908,45.323,94721,0
2007-12-10,45.386,46.627,45.29,46.283,62315,0
2007-12-11,45.154,45.89,42.398,42.566,140515,0
2007-12-12,43.675,43.95,41.574,42.805,101094,0
2007-12-13,42.373,43.795,42.124,43.638,65187,0
2007-12-14,43.238,43.803,42.045,42.133,71822,0
2007-12-17,41.895,42.278,40.392,40.407,83084,0
2007-12-18,40.847,42.846,40.544,42.798,89087,0
2007-12-19,42.87,43.076,41.686,42.694,67818,0
2007-12-20,42.948,44.165,41.958,44.165,92502,0
2007-12-21,44.755,45.836,44.565,45.513,151153,0
2007-12-24,45.7,46.817,45.402,46.688,15265,0
2007-12-26,46.355,46.618,45.323,46.275,50799,0
2007-12-27,46.217,46.217,43.908,43.908,53553,0
2007-12-28,44.923,44.923,42.236,42.295,53928,0
2007-12-31,42.124,42.758,41.479,42.7,56805,0
2008-01-02,42.501,43.862,41.591,42.974,96220,0
2008-01-03,42.974,43.556,41.479,41.632,47422,0
2008-01-04,41.272,41.582,40.464,40.831,84834,0
2008-01-07,40.831,42.581,40.048,41.359,118243,0
2008-01-08,41.438,43.156,39.682,39.768,83209,0
2008-01-09,39.522,41.718,39.358,41.565,125501,0
2008-01-10,41.384,42.7,40.776,41.623,70445,0
2008-01-11,41.039,41.623,40.56,40.776,79203,0
2008-01-14,40.974,41.159,39.394,40.694,59557,0
2008-01-15,40.001,40.321,39.496,40.128,48046,0
2008-01-16,39.967,42.327,39.967,41.319,75070,0
2008-01-17,41.071,41.384,39.712,40.304,717588,0
2008-01-18,39.985,40.583,38.129,38.762,88339,0
2008-01-22,36.763,40.824,36.763,40.407,106855,0
2008-01-23,39.487,43.39,39.487,43.254,133507,0
2008-01-24,43.332,43.957,42.055,42.389,53633,0
2008-01-25,42.709,43.222,42.11,42.356,37658,0
2008-01-28,42.501,44.523,41.99,43.916,62685,0
2008-01-29,44.075,44.261,42.174,42.27,113987,0
2008-01-30,42.03,42.837,41.255,41.294,77201,0
2008-01-31,40.065,41.598,40.065,40.942,100973,0
2008-02-01,41.159,43.428,40.942,43.428,72403,0
2008-02-04,43.39,44.307,42.678,44.285,63539,0
2008-02-05,43.885,43.885,42.278,42.278,90931,0
2008-02-06,42.637,43.511,41.623,41.767,85835,0
2008-02-07,41.663,42.557,41.375,41.806,103352,0
2008-02-08,41.806,42.221,40.088,40.761,86084,0
2008-02-11,40.918,40.918,39.514,39.928,91091,0
2008-02-12,40.088,41.55,39.574,40.152,105478,0
2008-02-13,40.392,41.359,40.241,40.279,74701,0
2008-02-14,40.279,40.599,39.96,40.072,81458,0
2008-02-15,39.856,40.761,39.657,40.761,48676,0
2008-02-19,40.959,41.151,39.553,39.977,49249,0
2008-02-20,39.6,40.56,38.001,38.682,137885,0
2008-02-21,38.72,39,37.003,37.189,142393,0
2008-02-22,37.172,38.137,36.306,38.001,95843,0
2008-02-25,38.001,38.755,37.284,38.617,107089,0
2008-02-26,38.36,39.283,37.947,39.188,100542,0
2008-02-27,38.873,39.358,38.36,38.592,78328,0
2008-02-28,38.561,38.826,37.619,38.01,122120,0
2008-02-29,37.611,37.636,36.547,37.083,120247,0
2008-03-03,36.972,38.571,36.54,37.964,132131,0
2008-03-04,37.562,38.571,37.292,37.867,179804,0
2008-03-05,37.706,38.496,37.163,37.54,42412,0
2008-03-06,37.404,37.474,36.013,36.013,103352,0
2008-03-07,35.971,37.156,34.814,36.803,97056,0
2008-03-10,36.867,37.562,36.261,36.381,90341,0
2008-03-11,37.481,39.553,37.363,39.553,130464,0
2008-03-12,39.682,41.479,39.682,40.608,224315,0
2008-03-13,40.217,41.918,39.649,41.168,144025,0
2008-03-14,41.438,41.438,38.571,38.938,141389,0
2008-03-17,37.938,39.591,37.938,38.505,81832,0
2008-03-18,39.522,40.761,38.762,40.441,105940,0
2008-03-19,40.591,41.086,39.76,39.76,66190,0
2008-03-20,40.2,41.558,39.809,41.487,206705,0
2008-03-24,41.558,42.669,41.503,41.99,56058,0
2008-03-25,41.91,41.958,40.895,41.895,56306,0
2008-03-26,41.735,41.87,40.704,41.326,50301,0
2008-03-27,41.454,41.918,40.911,40.911,52679,0
2008-03-28,40.927,40.983,39.665,39.665,29587,0
2008-03-31,39.562,41.663,39.487,40.152,166680,0
2008-04-01,40.583,42.758,40.345,42.749,91466,0
2008-04-02,42.655,43.332,42.407,43.284,74946,0
2008-04-03,43.045,43.95,42.821,43.606,59063,0
2008-04-04,43.765,43.9,41.623,42.087,58307,0
2008-04-07,42.213,42.535,41.255,41.701,103632,0
2008-04-08,41.224,42.605,41.181,42.598,86209,0
2008-04-09,42.573,42.573,40.52,40.902,111735,0
2008-04-10,40.959,42.573,40.56,41.701,138764,0
2008-04-11,41.302,41.534,40.009,40.217,125250,0
2008-04-14,40.009,41.159,39.657,40.247,81236,0
2008-04-15,40.441,40.791,39.879,40.791,117368,0
2008-04-16,41.359,42.957,41.039,42.957,1121488,0
2008-04-17,42.439,42.798,41.263,41.401,67191,0
2008-04-18,42.087,42.974,41.822,41.91,40290,0
2008-04-21,41.646,41.887,40.767,41.342,77908,0
2008-04-22,40.992,41.136,39.768,40.088,87659,0
2008-04-23,40.263,41.454,40.024,40.464,45880,0
2008-04-24,40.599,40.745,39.522,40.263,66255,0
2008-04-25,40.424,40.591,39.574,40.081,38165,0
2008-04-28,40.104,40.407,39.689,40.217,30903,0
2008-04-29,40.424,40.671,39.721,40.368,58651,0
2008-04-30,40.576,40.576,39.721,39.879,112996,0
2008-05-01,39.879,40.783,39.569,40.783,94367,0
2008-05-02,41.079,41.287,40.527,40.761,70946,0
2008-05-05,40.535,41.558,40.52,41.287,59997,0
2008-05-06,40.942,41.216,40.815,41.071,38165,0
2008-05-07,40.872,41.239,40.368,40.441,63528,0
2008-05-08,40.441,40.591,39.274,39.419,153293,0
2008-05-09,39.203,40.663,39.203,40.583,65504,0
2008-05-12,40.495,41.528,40.36,41.326,83102,0
2008-05-13,41.558,42.079,41.392,41.91,40264,0
2008-05-14,41.91,42.021,41.001,41.071,24101,0
2008-05-15,40.918,41.55,40.464,41.55,25432,0
2008-05-16,41.558,41.558,40.312,40.712,71322,0
2008-05-19,40.663,41.136,40.056,40.641,60402,0
2008-05-20,40.383,40.599,39.896,40.392,73420,0
2008-05-21,40.553,40.934,39.657,40.233,77786,0
2008-05-22,40.159,40.441,39.809,39.96,50486,0
2008-05-23,39.96,40.761,39.737,40.648,44917,0
2008-05-27,40.745,41.776,40.663,41.558,54744,0
2008-05-28,41.558,41.558,40.767,40.889,45309,0
2008-05-29,41.046,41.401,40.599,41.096,39413,0
2008-05-30,41.079,41.326,40.296,40.296,120523,0
2008-06-02,40.296,40.694,39.48,40.152,59102,0
2008-06-03,40.304,41.294,40.088,40.441,58894,0
2008-06-04,40.368,41.319,40.104,41.071,53389,0
2008-06-05,40.951,41.663,40.927,41.663,53202,0
2008-06-06,41.319,41.558,39.839,39.96,31217,0
2008-06-09,39.792,40.279,39.315,39.697,69995,0
2008-06-10,39.301,39.674,39.23,39.48,73884,0
2008-06-11,39.48,39.53,39.188,39.32,61099,0
2008-06-12,39.801,40.159,39.283,39.609,218321,0
2008-06-13,39.641,40.184,39.433,40.024,48941,0
2008-06-16,39.985,40.52,39.904,40.424,31355,0
2008-06-17,40.329,40.329,38.54,38.54,42163,0
2008-06-18,38.36,38.402,37.114,37.441,52580,0
2008-06-19,37.346,38.083,37.083,38.083,58855,0
2008-06-20,37.89,39.162,37.029,38.882,273736,0
2008-06-23,39.033,39.111,38.083,38.122,84864,0
2008-06-24,37.88,38.345,37.354,37.602,54053,0
2008-06-25,37.778,38.8,37.396,38.737,143742,0
2008-06-26,38.496,38.505,37.083,37.715,90100,0
2008-06-27,37.602,37.867,36.965,37.412,168508,0
2008-06-30,37.243,37.898,37.243,37.553,111444,0
2008-07-01,37.284,38.697,37.284,38.644,113861,0
2008-07-02,38.644,38.682,38.171,38.369,79197,0
2008-07-03,38.369,39.016,38.042,38.323,34366,0
2008-07-07,38.571,38.762,37.524,38.25,117132,0
2008-07-08,38.075,39.721,37.715,39.721,93713,0
2008-07-09,39.562,40.041,37.587,37.644,52613,0
2008-07-10,37.666,39,37.404,38.265,68592,0
2008-07-11,38.001,39.082,37.441,38.705,61205,0
2008-07-14,39.32,39.32,37.163,37.562,113496,0
2008-07-15,37.003,37.524,36.204,36.803,95407,0
2008-07-16,36.965,38.458,36.682,38.45,55372,0
2008-07-17,41.543,41.543,37.762,39.162,85949,0
2008-07-18,39.024,39.024,37.769,38.001,49788,0
2008-07-21,37.993,38.114,37.435,38.001,47005,0
2008-07-22,37.723,39.358,37.652,39.327,59743,0
2008-07-23,39.203,40.208,38.809,40.143,64328,0
2008-07-24,40.304,40.304,38.3,38.682,68887,0
2008-07-25,38.882,39.879,38.458,38.985,74179,0
2008-07-28,38.985,39.315,37.435,37.644,60794,0
2008-07-29,39.102,39.641,37.769,39.32,118960,0
2008-07-30,39.358,39.96,38.659,39.617,76943,0
2008-07-31,38.92,39.111,37.971,38.737,63531,0
2008-08-01,38.929,39.344,37.964,39.111,62566,0
2008-08-04,39.238,39.238,38.291,38.755,44251,0
2008-08-05,39,39.744,38.585,39.419,79221,0
2008-08-06,39.162,39.591,38.377,39.351,97686,0
2008-08-07,39.195,39.344,38.651,39.008,62244,0
2008-08-08,38.129,38.129,35.74,36.397,146430,0
2008-08-11,36.434,39.657,36.043,37.587,80067,0
2008-08-12,37.363,37.706,36.763,37.562,43391,0
2008-08-13,37.532,38.05,36.994,37.938,36446,0
2008-08-14,37.723,38.92,37.509,38.585,29794,0
2008-08-15,39.067,39.067,37.636,38.019,49257,0
2008-08-18,38.114,38.114,36.54,36.979,42059,0
2008-08-19,36.7,37.172,35.246,37.163,96457,0
2008-08-20,36.682,36.876,35.215,35.837,137203,0
2008-08-21,35.997,35.997,34.926,35.523,94076,0
2008-08-22,35.772,36.434,35.732,36.314,68593,0
2008-08-25,36.083,36.083,35.109,35.358,51801,0
2008-08-26,35.358,35.621,34.877,35.374,72168,0
2008-08-27,35.246,35.574,34.95,35.276,50892,0
2008-08-28,35.166,36.772,35.166,36.772,52838,0
2008-08-29,36.635,36.916,35.908,36.54,40164,0
2008-09-02,37.553,37.818,36.142,36.614,89657,0
2008-09-03,36.364,37.54,36.364,37.532,78027,0
2008-09-04,37.203,37.843,36.827,37.292,94151,0
2008-09-05,36.845,37.235,36.029,36.451,96417,0
2008-09-08,37.553,38.354,37.132,38.331,72049,0
2008-09-09,38.195,38.755,36.417,36.417,77906,0
2008-09-10,36.547,37.546,36.18,37.02,79696,0
2008-09-11,36.682,37.54,36.682,37.481,37665,0
2008-09-12,37.124,37.284,36.417,37.147,39924,0
2008-09-15,36.845,37.379,35.74,35.949,36582,0
2008-09-16,34.727,38.019,34.719,37.562,104379,0
2008-09-17,37.163,37.562,36.468,36.708,52070,0
2008-09-18,37.163,40.52,36.417,40.208,187519,0
2008-09-19,40.208,41.272,37.076,41.071,253604,0
2008-09-22,40.279,41.512,39.641,39.657,84968,0
2008-09-23,39.904,40.791,39.351,39.609,79203,0
2008-09-24,39.617,39.617,37.481,37.54,47116,0
2008-09-25,37.458,38.36,37.09,37.988,32894,0
2008-09-26,37.163,38.585,36.562,38.585,76029,0
2008-09-29,38.042,39.292,37.363,39.076,47362,0
2008-09-30,39.703,40.56,39.091,40.392,72353,0
2008-10-01,39.96,40.159,38.961,39.111,57048,0
2008-10-02,38.45,38.913,36.651,36.651,27895,0
2008-10-03,37.292,37.292,34.397,35.046,196470,0
2008-10-06,33.925,35.077,33.621,34.446,93416,0
2008-10-07,33.966,34.566,33.808,34.127,108486,0
2008-10-08,33.126,34.119,32.449,33.567,106819,0
2008-10-09,33.593,34.069,29.602,29.602,93151,0
2008-10-10,29.123,29.571,25.935,28.875,215166,0
2008-10-13,30.687,30.687,28.675,30.195,114356,0
2008-10-14,30.369,30.369,27.03,27.778,214572,0
2008-10-15,27.764,27.764,26.03,26.277,211378,0
2008-10-16,26.285,28.079,24.816,28.052,120115,0
2008-10-17,27.173,28.658,26.598,27.382,179981,0
2008-10-20,27.477,27.882,26.542,27.19,93864,0
2008-10-21,26.996,28.562,26.662,27.772,73605,0
2008-10-22,27.173,27.724,26.359,26.733,83767,0
2008-10-23,26.988,27.173,24.593,26.071,105081,0
2008-10-24,24.321,25.479,23.184,24.439,93243,0
2008-10-27,23.566,24.952,22.77,22.945,125809,0
2008-10-28,23.561,25.966,22.658,25.957,144472,0
2008-10-29,25.726,26.398,24.706,25.302,78747,0
2008-10-30,25.935,26.741,24.966,26.59,78685,0
2008-10-31,26.517,29.915,26.517,29.244,136834,0
2008-11-03,29.059,29.722,28.396,28.691,65509,0
2008-11-04,28.691,29.906,28.219,29.585,92028,0
2008-11-05,29.059,29.458,27.158,27.253,83394,0
2008-11-06,26.932,27.981,26.582,26.741,78429,0
2008-11-07,26.806,28.219,26.67,28.219,71763,0
2008-11-10,28.851,31.249,27.651,28.122,84265,0
2008-11-11,27.702,28.941,25.876,28.019,101103,0
2008-11-12,27.446,27.821,26.637,26.654,69060,0
2008-11-13,27.013,30.489,26.359,30.426,200231,0
2008-11-14,30.17,30.17,26.414,26.501,82771,0
2008-11-17,26.359,26.359,24.823,24.927,115552,0
2008-11-18,24.991,25.287,23.002,24.632,86894,0
2008-11-19,24.543,24.543,21.643,21.66,147254,0
2008-11-20,21.268,22.984,19.437,19.716,155878,0
2008-11-21,20.524,20.988,17.825,20.988,121956,0
2008-11-24,21.322,24.632,21.179,24.105,109401,0
2008-11-25,24.151,25.558,23.497,25.558,105669,0
2008-11-26,25.174,27.805,24.974,27.758,74604,0
2008-11-28,27.981,28.363,27.197,28.13,74628,0
2008-12-01,27.814,27.814,23.191,23.457,123532,0
2008-12-02,24.096,26.574,23.808,25.799,202570,0
2008-12-03,24.855,27.839,24.601,27.693,120869,0
2008-12-04,27.573,28.955,26.317,27.101,169717,0
2008-12-05,26.932,29.946,26.359,29.3,157073,0
2008-12-08,29.585,30.395,29.585,30.091,151518,0
2008-12-09,29.772,30.114,27.037,27.197,198353,0
2008-12-10,27.89,29.938,27.253,29.922,175209,0
2008-12-11,29.244,29.722,26.302,26.806,80951,0
2008-12-12,26.405,29.532,26.022,29.532,89485,0
2008-12-15,29.37,29.37,27.557,28.554,78235,0
2008-12-16,29.17,32.12,28.883,31.967,227524,0
2008-12-17,31.728,33.629,30.912,32.631,81203,0
2008-12-18,33.126,33.126,30.611,31.393,168618,0
2008-12-19,32.528,34.029,30.969,31.417,253646,0
2008-12-22,31.53,32.095,29.755,31.975,151064,0
2008-12-23,31.975,32.095,30.577,30.815,97066,0
2008-12-24,30.771,31.089,30.049,30.41,61579,0
2008-12-26,30.529,31.448,30.091,31.235,60709,0
2008-12-29,31.235,31.313,29.148,29.946,119778,0
2008-12-30,30.154,30.969,29.652,30.832,105047,0
2008-12-31,30.807,31.944,30.354,31.569,105608,0
2009-01-02,31.609,31.65,30.472,30.786,56082,0
2009-01-05,30.786,30.786,29.355,29.571,109850,0
2009-01-06,29.729,31.402,28.771,31.209,96871,0
2009-01-07,31.167,31.167,29.283,29.643,78036,0
2009-01-08,29.363,29.585,28.33,29.156,110539,0
2009-01-09,29.266,29.444,27.284,27.356,101529,0
2009-01-12,27.523,27.523,26.366,26.766,94847,0
2009-01-13,26.677,27.959,26.677,27.46,77654,0
2009-01-14,26.893,26.893,24.727,25.072,87624,0
2009-01-15,24.775,26.526,23.84,25.927,106201,0
2009-01-16,26.255,26.605,24.838,26.574,83284,0
2009-01-20,26.222,26.574,24.942,24.942,130196,0
2009-01-21,25.278,27.077,24.543,27.062,89429,0
2009-01-22,26.517,28.538,25.974,26.654,131376,0
2009-01-23,26.166,27.613,26.047,26.893,85177,0
2009-01-26,27.021,28.173,26.501,26.774,81459,0
2009-01-27,27.021,27.882,26.774,27.212,75245,0
2009-01-28,27.667,29.411,27.667,29.411,70383,0
2009-01-29,29.115,29.355,26.981,27.158,47083,0
2009-01-30,27.454,27.742,25.678,26.135,85295,0
2009-02-02,25.996,27.07,25.479,26.981,68386,0
2009-02-03,27.221,27.382,26.294,26.911,81898,0
2009-02-04,26.837,27.772,26.334,26.884,74001,0
2009-02-05,26.613,27.062,25.542,26.047,87546,0
2009-02-06,25.935,27.907,25.935,27.778,58140,0
2009-02-09,27.643,28.243,27.269,28.087,71467,0
2009-02-10,27.959,29.131,25.981,26.39,83669,0
2009-02-11,26.59,26.59,25.447,26.35,84739,0
2009-02-12,25.974,26.166,23.969,25.846,120217,0
2009-02-13,25.743,26.718,24.671,24.823,61435,0
2009-02-17,24.455,24.855,22.297,22.939,115465,0
2009-02-18,23.184,23.584,21.986,22.826,82474,0
2009-02-19,23.2,23.521,21.172,21.172,102362,0
2009-02-20,21.091,22.345,20.674,22.219,97276,0
2009-02-23,22.384,22.77,20.674,21.259,89671,0
2009-02-24,21.546,22.434,19.451,22.098,99407,0
2009-02-25,21.817,22.036,20.412,21.172,72298,0
2009-02-26,21.498,21.619,20.18,20.46,39577,0
2009-02-27,20.035,21.115,19.437,20.595,98705,0
2009-03-02,20.332,20.595,18.727,18.926,97317,0
2009-03-03,19.141,19.86,17.741,18.07,84196,0
2009-03-04,18.404,18.765,17.456,18.253,77048,0
2009-03-05,17.621,17.951,16.76,16.997,134738,0
2009-03-06,17.184,17.184,14.723,16.335,131995,0
2009-03-09,16.016,16.32,15.768,16.169,64475,0
2009-03-10,16.544,18.327,16.223,18.318,126263,0
2009-03-11,18.292,18.717,17.598,17.877,67705,0
2009-03-12,17.688,20.141,17.583,20.052,78099,0
2009-03-13,20.196,20.284,19.764,19.79,67081,0
2009-03-16,19.917,20.562,18.327,18.429,84958,0
2009-03-17,18.374,19.947,18.15,19.941,97594,0
2009-03-18,19.748,21.338,19.398,21.33,107165,0
2009-03-19,21.441,21.441,19.748,19.813,53686,0
2009-03-20,20.059,20.059,17.764,17.764,74100,0
2009-03-23,18.022,20.035,17.781,19.971,70960,0
2009-03-24,19.678,19.963,18.166,18.206,103539,0
2009-03-25,18.335,19.183,17.868,18.885,111701,0
2009-03-26,19.117,19.595,18.509,19.365,114542,0
2009-03-27,18.981,18.981,18.031,18.3,73512,0
2009-03-30,17.741,17.928,16.838,17.846,39183,0
2009-03-31,18.063,19.294,17.431,18.359,90626,0
2009-04-01,18.014,18.742,17.741,18.509,69086,0
2009-04-02,18.967,20.483,18.798,20.108,84452,0
2009-04-03,20.22,22.976,20.22,22.691,121619,0
2009-04-06,22.33,22.633,21.252,22.012,66125,0
2009-04-07,21.705,22.282,20.58,20.734,28598,0
2009-04-08,20.87,21.363,20.508,21.125,33419,0
2009-04-09,21.787,23.688,21.396,23.616,56015,0
2009-04-13,23.385,24.016,22.984,23.464,70314,0
2009-04-14,22.795,23.464,21.133,21.467,122007,0
2009-04-15,21.356,22.968,20.938,22.882,63510,0
2009-04-16,23.026,25.519,21.986,24.983,212550,0
2009-04-17,25.072,25.072,22.993,24.073,164971,0
2009-04-20,23.497,23.497,22.504,23.368,127910,0
2009-04-21,23.136,25.542,23.136,25.287,166034,0
2009-04-22,24.736,26.749,24.736,26.373,122205,0
2009-04-23,26.486,26.988,24.455,25.574,98579,0
2009-04-24,25.799,26.862,24.543,26.117,150205,0
2009-04-27,25.621,25.911,23.33,24.378,148940,0
2009-04-28,23.978,25.735,23.978,25.278,117662,0
2009-04-29,25.463,26.911,24.601,26.334,146819,0
2009-04-30,26.526,26.55,25.031,25.447,583457,0
2009-05-01,25.669,26.126,24.183,24.361,128709,0
2009-05-04,24.71,25.704,24.303,25.574,97079,0
2009-05-05,25.302,25.375,24.096,24.24,141178,0
2009-05-06,24.632,24.736,23.256,24.415,91934,0
2009-05-07,24.775,25.119,24.032,24.448,246208,0
2009-05-08,24.912,26.645,24.775,26.014,96845,0
2009-05-11,25.271,26.718,25.271,26.103,72129,0
2009-05-12,26.294,26.55,24.689,25.254,105224,0
2009-05-13,24.855,25.551,22.96,23.129,192778,0
2009-05-14,23.33,25.151,22.839,24.8,161616,0
2009-05-15,24.744,24.912,23.84,24.151,105260,0
2009-05-18,24.448,25.966,24.128,25.439,65702,0
2009-05-19,25.19,25.519,24.424,24.903,66453,0
2009-05-20,25.072,25.655,23.775,23.92,120793,0
2009-05-21,23.28,23.91,22.691,23.488,73496,0
2009-05-22,23.616,23.945,23.071,23.274,40735,0
2009-05-26,22.872,24.257,22.624,24.24,157784,0
2009-05-27,24.151,24.336,22.242,22.641,150690,0
2009-05-28,22.803,22.9,21.467,22.268,98756,0
2009-05-29,22.379,22.945,21.1,22.945,341016,0
2009-06-01,23.575,25.055,23.105,24.016,156546,0
2009-06-02,23.753,24.952,23.289,24.088,157220,0
2009-06-03,23.945,24.328,23.385,24.28,89629,0
2009-06-04,24.481,25.534,24.328,25.391,65361,0
2009-06-05,25.678,26.135,25.479,25.743,104931,0
2009-06-08,25.743,26.094,25.111,25.495,74908,0
2009-06-09,25.391,25.838,25.104,25.302,55437,0
2009-06-10,25.631,26.325,24.001,24.88,86873,0
2009-06-11,24.966,25.558,23.978,24.024,72636,0
2009-06-12,23.902,24.816,23.649,24.535,65209,0
2009-06-15,24.105,24.601,22.779,23.042,64121,0
2009-06-16,23.219,23.713,22.608,22.803,28226,0
2009-06-17,22.803,23.409,22.401,23.042,62769,0
2009-06-18,22.931,23.672,22.779,23.457,60339,0
2009-06-19,23.649,23.961,22.993,23.359,134092,0
2009-06-22,23.129,23.392,22.451,22.504,65836,0
2009-06-23,22.65,23.385,22.027,23.177,99476,0
2009-06-24,23.504,23.504,22.872,23.227,38166,0
2009-06-25,23.042,23.832,22.53,23.584,127469,0
2009-06-26,23.368,24.151,23.177,23.704,353920,0
2009-06-29,23.895,24.183,23.161,23.672,67054,0
2009-06-30,23.753,24.096,23.512,23.634,41857,0
2009-07-01,23.978,25.19,23.978,24.056,54366,0
2009-07-02,23.672,24.056,22.976,23.169,66071,0
2009-07-06,23.248,23.961,23.209,23.928,58335,0
2009-07-07,23.872,23.872,23.002,23.145,53298,0
2009-07-08,23.129,23.129,22.379,22.699,43878,0
2009-07-09,22.914,23.152,22.426,22.608,61184,0
2009-07-10,22.426,22.89,22.345,22.699,66210,0
2009-07-13,22.9,23.449,22.572,23.289,46738,0
2009-07-14,23.169,23.425,22.735,23.058,32046,0
2009-07-15,22.803,24.167,22.803,24.121,51112,0
2009-07-16,23.889,24.584,23.575,24.385,59659,0
2009-07-17,24.406,24.431,24.039,24.431,82069,0
2009-07-20,24.647,25.423,24.344,24.927,109808,0
2009-07-21,25.055,25.287,24.809,25.063,175075,0
2009-07-22,25.016,25.237,23.865,25.19,91684,0
2009-07-23,25.104,26.981,25.104,26.414,62060,0
2009-07-24,26.151,26.366,25.542,25.996,53904,0
2009-07-27,26.022,26.437,25.72,26.269,24522,0
2009-07-28,26.23,26.876,25.957,26.806,34241,0
2009-07-29,26.662,27.037,26.03,26.047,31269,0
2009-07-30,26.325,27.734,26.157,27.373,48932,0
2009-07-31,27.437,27.839,26.677,27.07,99780,0
2009-08-03,27.469,27.51,26.398,27.158,30096,0
2009-08-04,26.918,27.3,26.757,27.253,65147,0
2009-08-05,27.173,27.485,27.037,27.19,101589,0
2009-08-06,27.253,27.382,26.598,27.173,121703,0
2009-08-07,26.902,27.3,26.645,26.974,44655,0
2009-08-10,26.757,27.173,26.446,26.821,50649,0
2009-08-11,26.814,27.142,25.95,26.19,40533,0
2009-08-12,26.317,27.142,26.214,26.342,84270,0
2009-08-13,26.398,26.645,26.054,26.359,55538,0
2009-08-14,26.39,26.517,25.79,26.492,105400,0
2009-08-17,25.966,25.966,23.985,24.464,108898,0
2009-08-18,24.639,25.336,24.504,25.063,57287,0
2009-08-19,24.736,25.143,24.593,24.863,30452,0
2009-08-20,24.809,25.016,24.632,25.007,63188,0
2009-08-21,25.127,25.884,25.079,25.766,76647,0
2009-08-24,25.766,26.166,25.007,25.432,98039,0
2009-08-25,25.558,25.996,25.19,25.502,28019,0
2009-08-26,25.414,25.846,25.414,25.846,15850,0
2009-08-27,25.766,26.542,25.119,26.534,53483,0
2009-08-28,26.693,26.766,25.713,26.285,30343,0
2009-08-31,25.99,26.126,25.208,26.047,81025,0
2009-09-01,26.047,26.398,24.966,24.991,51036,0
2009-09-02,24.83,25.217,24.121,24.497,75273,0
2009-09-03,24.559,25.031,24.272,25.031,45675,0
2009-09-04,25.04,25.088,24.439,24.966,26454,0
2009-09-08,25.302,25.551,24.919,25.31,38309,0
2009-09-09,25.23,26.006,25.088,25.832,25354,0
2009-09-10,25.72,26.117,24.71,25.862,68579,0
2009-09-11,25.832,25.832,25.495,25.583,44386,0
2009-09-14,25.479,26.109,25.23,26.109,26376,0
2009-09-15,25.974,26.988,25.72,26.492,46891,0
2009-09-16,26.677,26.884,26.277,26.373,56129,0
2009-09-17,26.398,26.749,25.631,26.35,57548,0
2009-09-18,26.446,26.446,25.391,25.966,258430,0
2009-09-21,25.927,25.927,25.583,25.816,69680,0
2009-09-22,25.893,26.35,25.704,26.238,33413,0
2009-09-23,26.366,26.862,25.974,26.677,137085,0
2009-09-24,26.981,26.988,25.966,25.996,94559,0
2009-09-25,25.981,26.582,25.766,26.062,36492,0
2009-09-28,26.157,26.988,26.143,26.869,50500,0
2009-09-29,26.766,26.828,26.103,26.135,43778,0
2009-09-30,26.214,26.238,25.254,25.655,70481,0
2009-10-01,26.405,26.501,24.903,25.072,127022,0
2009-10-02,24.966,25.479,24.966,25.174,71688,0
2009-10-05,25.328,25.439,24.888,25.302,76977,0
2009-10-06,25.336,26.103,25.336,25.927,94343,0
2009-10-07,26.054,26.262,25.583,25.638,46515,0
2009-10-08,25.957,26.373,25.893,26.006,23042,0
2009-10-09,25.911,26.35,25.807,26.325,16574,0
2009-10-12,26.398,26.566,25.876,26.054,17592,0
2009-10-13,25.704,26.071,25.423,25.782,24636,0
2009-10-14,25.99,26.022,25.645,25.943,35469,0
2009-10-15,25.72,25.884,25.669,25.79,14079,0
2009-10-16,25.455,25.726,25.183,25.558,65020,0
2009-10-19,25.766,26.085,25.574,25.902,26207,0
2009-10-20,25.832,25.832,25.127,25.375,134055,0
2009-10-21,25.406,25.918,25.088,25.183,39211,0
2009-10-22,25.174,25.487,24.888,25.358,54910,0
2009-10-23,25.351,25.566,25.079,25.278,44499,0
2009-10-26,25.406,25.876,25.104,25.31,41180,0
2009-10-27,25.463,25.502,24.966,25.19,46668,0
2009-10-28,25.167,25.51,24.328,24.378,66672,0
2009-10-29,24.689,24.952,24.406,24.927,41568,0
2009-10-30,24.791,24.927,24.439,24.584,96532,0
2009-11-02,24.871,24.871,23.688,24.473,61360,0
2009-11-03,24.312,24.576,23.584,24.321,61708,0
2009-11-04,24.518,24.576,23.161,23.161,80216,0
2009-11-05,23.385,23.91,23.209,23.761,34680,0
2009-11-06,23.602,23.722,23.089,23.561,28709,0
2009-11-09,23.775,24.406,23.611,24.344,31095,0
2009-11-10,24.167,24.264,23.79,23.978,24722,0
2009-11-11,24.224,24.224,23.449,24.207,68352,0
2009-11-12,24.113,24.2,23.528,23.745,41573,0
2009-11-13,23.849,24.113,23.625,23.895,45186,0
2009-11-16,24.048,24.607,24.007,24.473,37521,0
2009-11-17,24.39,24.752,23.889,24.024,90165,0
2009-11-18,24.032,24.663,23.824,24.551,32805,0
2009-11-19,24.353,24.378,23.808,23.978,45239,0
2009-11-20,23.816,24.295,23.816,24.2,36697,0
2009-11-23,24.551,24.863,24.024,24.448,72054,0
2009-11-24,24.232,24.406,23.816,24.303,23762,0
2009-11-25,24.336,24.584,24.183,24.224,42291,0
2009-11-27,23.575,24.007,23.575,23.858,29626,0
2009-11-30,23.84,24.663,23.575,24.663,128861,0
2009-12-01,24.847,26.405,24.616,26.047,261695,0
2009-12-02,26.047,26.334,25.688,25.816,63130,0
2009-12-03,25.743,26.174,25.558,25.645,68548,0
2009-12-04,26.151,26.59,25.495,26.062,84955,0
2009-12-07,25.981,26.542,25.862,26.334,56676,0
2009-12-08,26.006,26.492,25.662,25.766,42157,0
2009-12-09,25.79,25.79,25.174,25.302,52588,0
2009-12-10,25.367,25.367,24.406,24.632,68119,0
2009-12-11,24.88,25.023,24.378,24.697,53561,0
2009-12-14,24.706,25.32,24.439,25.302,91706,0
2009-12-15,25.151,25.302,24.791,25.001,23098,0
2009-12-16,25.614,26.079,24.727,24.767,85662,0
2009-12-17,24.473,24.559,23.88,24.431,81709,0
2009-12-18,24.616,24.616,24.088,24.431,102689,0
2009-12-21,24.655,25.127,24.424,25.016,57349,0
2009-12-22,25.143,26.645,25.143,26.157,76941,0
2009-12-23,26.277,26.422,25.87,26.117,41063,0
2009-12-24,26.246,26.39,26.151,26.302,9615,0
2009-12-28,26.135,26.373,25.966,26.334,77030,0
2009-12-29,26.35,26.59,26.174,26.455,70450,0
2009-12-30,26.366,26.677,26.126,26.628,49101,0
2009-12-31,26.693,27.044,25.957,26.182,64335,0
2010-01-04,26.509,27.044,26.222,26.455,40990,0
2010-01-05,26.23,26.422,25.199,26.014,112828,0
2010-01-06,26.014,26.381,25.278,25.773,101402,0
2010-01-07,25.773,26.542,25.574,26.501,51442,0
2010-01-08,26.309,27.622,26.206,27.565,126144,0
2010-01-11,27.882,27.973,27.548,27.724,47303,0
2010-01-12,27.54,28.019,27.309,27.412,48953,0
2010-01-13,27.404,27.71,27.021,27.582,72178,0
2010-01-14,27.396,27.86,27.396,27.749,13382,0
2010-01-15,27.86,27.86,26.718,27.037,86537,0
2010-01-19,27.173,27.932,27.037,27.839,42846,0
2010-01-20,27.693,28.212,27.356,27.907,85928,0
2010-01-21,28.027,28.347,27.446,27.446,87971,0
2010-01-22,27.503,27.916,27.086,27.253,53386,0
2010-01-25,27.532,28.309,27.021,28.122,157875,0
2010-01-26,28.315,28.747,28.027,28.226,57330,0
2010-01-27,28.259,28.477,28.052,28.324,56709,0
2010-01-28,28.533,28.644,27.973,28.182,61377,0
2010-01-29,28.388,28.771,28.205,28.483,73830,0
2010-02-01,28.762,28.915,28.173,28.547,24445,0
2010-02-02,28.483,28.795,28.302,28.518,35646,0
2010-02-03,28.51,28.51,27.973,28.147,41537,0
2010-02-04,28.027,28.212,27.86,27.86,50258,0
2010-02-05,27.89,28.421,27.532,27.988,77859,0
2010-02-08,28.043,28.043,26.726,26.876,64934,0
2010-02-09,27.204,27.204,26.437,26.598,39537,0
2010-02-10,26.542,26.686,26.103,26.479,30252,0
2010-02-11,26.317,26.398,26.071,26.214,56821,0
2010-02-12,25.824,26.613,25.766,26.613,47660,0
2010-02-16,26.869,27.021,26.414,26.918,33621,0
2010-02-17,26.957,27.277,26.957,27.212,48683,0
2010-02-18,27.15,27.446,27.142,27.421,30226,0
2010-02-19,27.412,28.061,27.341,27.959,48795,0
2010-02-22,28.087,28.205,27.597,28.165,27821,0
2010-02-23,28.165,28.501,27.636,28.421,49622,0
2010-02-24,28.443,28.795,27.89,28.732,46220,0
2010-02-25,28.371,28.777,28.106,28.637,52520,0
2010-02-26,28.747,28.747,28.212,28.518,87269,0
2010-03-01,28.637,29.011,28.554,28.971,46712,0
2010-03-02,29.002,29.363,28.915,29.226,32021,0
2010-03-03,29.346,29.643,29.244,29.3,27879,0
2010-03-04,29.428,29.738,29.428,29.635,27217,0
2010-03-05,29.763,30.441,29.571,30.369,47646,0
2010-03-08,30.418,30.73,30.266,30.602,38571,0
2010-03-09,30.433,31.16,30.361,30.704,47615,0
2010-03-10,30.618,31.235,30.299,30.935,63003,0
2010-03-11,30.807,31.272,30.721,31.153,36001,0
2010-03-12,31.266,31.546,30.849,31.063,39955,0
2010-03-15,30.912,31.018,30.13,30.418,46932,0
2010-03-16,30.395,30.876,30.098,30.876,104491,0
2010-03-17,30.978,31.658,30.978,31.441,56832,0
2010-03-18,31.616,31.616,31.153,31.353,52543,0
2010-03-19,31.402,31.402,30.696,31.056,81380,0
2010-03-22,30.754,32.192,30.704,32.169,44519,0
2010-03-23,32.289,32.767,32.087,32.631,62352,0
2010-03-24,32.616,32.998,32.536,32.776,51488,0
2010-03-25,32.784,33.759,32.655,32.75,29015,0
2010-03-26,32.998,33.302,32.273,32.416,68645,0
2010-03-29,32.616,33.48,32.57,33.095,51088,0
2010-03-30,33.247,33.344,32.552,32.855,40249,0
2010-03-31,32.862,33.375,32.862,33.088,113030,0
2010-04-01,33.144,33.167,32.672,32.927,31529,0
2010-04-05,32.927,33.679,32.698,33.525,44139,0
2010-04-06,33.414,33.837,33.375,33.51,41754,0
2010-04-07,33.593,33.742,32.703,33.103,47152,0
2010-04-08,33.135,33.534,32.936,33.278,65751,0
2010-04-09,33.567,33.567,33.135,33.517,49883,0
2010-04-12,33.629,33.733,33.2,33.567,53482,0
2010-04-13,33.585,35.42,33.55,35.157,193179,0
2010-04-14,35.253,35.686,34.318,34.621,97946,0
2010-04-15,34.719,34.764,33.948,33.948,200508,0
2010-04-16,33.983,34.022,33.174,33.232,87040,0
2010-04-19,33.207,33.327,32.477,32.8,127949,0
2010-04-20,32.401,32.87,31.546,32.137,305693,0
2010-04-21,32.017,32.959,31.863,32.887,112035,0
2010-04-22,32.589,33.111,32.07,33.057,104579,0
2010-04-23,32.975,33.234,32.695,33.153,100680,0
2010-04-26,33.207,33.585,33.167,33.285,74834,0
2010-04-27,33.167,33.431,32.05,32.07,78666,0
2010-04-28,32.393,32.393,31.795,32.177,76559,0
2010-04-29,32.367,33.126,32.256,32.847,62171,0
2010-04-30,32.759,32.832,31.546,31.591,105531,0
2010-05-03,31.806,32.655,31.583,32.589,89526,0
2010-05-04,32.239,32.584,32.001,32.273,58936,0
2010-05-05,31.967,32.663,31.806,32.112,63271,0
2010-05-06,31.795,32.375,29.876,31.2,147226,0
2010-05-07,30.8,31.28,30.034,30.978,107445,0
2010-05-10,31.242,33.135,31.242,32.759,142356,0
2010-05-11,32.441,32.998,32.144,32.647,136617,0
2010-05-12,33.039,33.191,32.631,32.887,120079,0
2010-05-13,32.767,33.023,32.343,32.486,104587,0
2010-05-14,32.192,32.192,31.353,31.569,103920,0
2010-05-17,31.847,32.01,30.905,31.448,160449,0
2010-05-18,31.992,32.375,30.635,30.687,139809,0
2010-05-19,30.466,31.089,29.755,29.962,122308,0
2010-05-20,29.444,29.466,28.379,28.492,107249,0
2010-05-21,28.347,28.948,27.54,28.875,191466,0
2010-05-24,28.762,29.188,28.483,28.612,125018,0
2010-05-25,28.294,28.74,27.373,28.483,230908,0
2010-05-26,28.518,29.635,28.518,28.699,524649,0
2010-05-27,29.564,31.018,28.971,30.912,86634,0
2010-05-28,30.969,31.136,30.369,30.651,97300,0
2010-06-01,30.561,30.92,29.995,29.995,89313,0
2010-06-02,30.13,30.666,29.668,30.666,104325,0
2010-06-03,30.681,31.495,30.449,31.153,133155,0
2010-06-04,30.687,30.892,29.809,29.922,148323,0
2010-06-07,30.13,30.987,29.867,30.321,114178,0
2010-06-08,30.529,30.905,29.78,30.807,178251,0
2010-06-09,31.2,32.215,30.771,31.33,173580,0
2010-06-10,31.958,32.847,31.409,32.84,116344,0
2010-06-11,32.512,33.456,32.297,33.439,77750,0
2010-06-14,33.679,33.975,32.982,33.285,79776,0
2010-06-15,33.389,33.79,33.057,33.711,91778,0
2010-06-16,33.36,33.889,33.159,33.629,172561,0
2010-06-17,33.91,34.375,33.488,33.934,74947,0
2010-06-18,33.975,33.975,33.294,33.48,78621,0
2010-06-21,33.862,33.948,33.174,33.2,88258,0
2010-06-22,33.336,33.687,32.855,32.911,99827,0
2010-06-23,32.895,33.135,32.401,32.698,80364,0
2010-06-24,32.552,33.232,32.416,32.486,100023,0
2010-06-25,32.375,33.934,32.375,33.302,166820,0
2010-06-28,33.585,33.782,32.832,33.126,117413,0
2010-06-29,32.816,32.927,32.367,32.504,155701,0
2010-06-30,32.566,33.288,32.396,32.474,105907,0
2010-07-01,32.41,33.151,31.815,33.014,149464,0
2010-07-02,33.014,33.517,32.384,32.719,131869,0
2010-07-06,33.103,33.704,31.769,32.042,131849,0
2010-07-07,32.144,33.525,32.042,33.327,175285,0
2010-07-08,33.768,34.172,33.255,33.821,104612,0
2010-07-09,33.837,34.158,33.336,33.957,78069,0
2010-07-12,34.078,34.149,33.238,33.559,83776,0
2010-07-13,33.948,34.232,33.759,34.06,88017,0
2010-07-14,33.696,33.939,33.159,33.494,64121,0
2010-07-15,33.327,33.751,32.616,33.351,64692,0
2010-07-16,33.032,33.032,32.07,32.313,87412,0
2010-07-19,32.528,32.832,31.688,32.631,59374,0
2010-07-20,32.206,33.159,31.744,33.126,63518,0
2010-07-21,33.369,33.406,31.992,32.184,64296,0
2010-07-22,32.703,33.733,32.36,33.598,84071,0
2010-07-23,33.383,34.412,32.903,34.327,67468,0
2010-07-26,34.525,35.004,33.808,34.965,61433,0
2010-07-27,35.166,35.318,34.764,34.877,69750,0
2010-07-28,34.965,34.965,34.172,34.661,89857,0
2010-07-29,34.855,34.877,33.862,34.342,57303,0
2010-07-30,33.925,34.494,33.517,33.808,76169,0
2010-08-02,34.572,35.42,34,34.823,92684,0
2010-08-03,34.685,35.366,34.18,34.869,51783,0
2010-08-04,34.958,35.403,34.831,35.26,128750,0
2010-08-05,35.077,35.501,34.71,34.909,94952,0
2010-08-06,34.525,34.877,33.862,34.412,57866,0
2010-08-09,34.621,34.884,34.078,34.719,61596,0
2010-08-10,34.566,34.773,33.808,34.581,80207,0
2010-08-11,34.022,34.216,33.095,33.389,180339,0
2010-08-12,33.023,33.895,33.023,33.534,66231,0
2010-08-13,33.383,33.661,32.99,33.135,97293,0
2010-08-16,33.071,33.895,32.903,33.232,89482,0
2010-08-17,33.525,33.821,33.285,33.501,122109,0
2010-08-18,33.389,33.91,33.023,33.414,47058,0
2010-08-19,33.375,33.375,31.958,32.597,213452,0
2010-08-20,32.512,32.847,32.177,32.767,46385,0
2010-08-23,33.048,33.406,32.616,32.712,44547,0
2010-08-24,32.351,33.207,32.231,32.776,44046,0
2010-08-25,32.647,33.846,32.631,33.726,52391,0
2010-08-26,33.799,34.18,33.351,33.448,39935,0
2010-08-27,33.661,33.975,32.672,33.939,39560,0
2010-08-30,33.948,34.245,33.576,33.598,30079,0
2010-08-31,33.539,33.547,32.807,33.039,188102,0
2010-09-01,33.488,33.91,33.08,33.871,86390,0
2010-09-02,34.078,34.581,33.889,34.494,54740,0
2010-09-03,34.831,35.228,34.621,34.934,32339,0
2010-09-07,34.823,34.869,34.439,34.517,42744,0
2010-09-08,34.542,35.077,34.542,34.805,39173,0
2010-09-09,35.166,35.166,34.245,34.572,35176,0
2010-09-10,34.869,34.982,34.581,34.798,34780,0
2010-09-13,35.061,35.709,35.046,35.366,59042,0
2010-09-14,35.334,35.651,35.028,35.126,33948,0
2010-09-15,34.884,35.437,34.884,35.318,46474,0
2010-09-16,35.149,35.222,33.846,34.172,90779,0
2010-09-17,34.375,34.375,33.696,34.007,63068,0
2010-09-20,34.284,35.42,34.142,35.325,52717,0
2010-09-21,35.246,35.358,34.599,34.621,54713,0
2010-09-22,34.534,34.734,33.966,34.292,47227,0
2010-09-23,34.051,34.189,33.238,33.31,53689,0
2010-09-24,33.768,34.135,33.638,34.119,35306,0
2010-09-27,34.045,34.045,33.023,33.501,89468,0
2010-09-28,33.51,33.647,33.023,33.567,55890,0
2010-09-29,33.406,33.925,33.207,33.559,54919,0
2010-09-30,33.716,33.766,32.533,33.522,92836,0
2010-10-01,33.576,33.975,33.182,33.934,31045,0
2010-10-04,33.983,34.358,33.567,34.225,30490,0
2010-10-05,34.366,34.884,34.238,34.629,58353,0
2010-10-06,34.805,34.877,34.629,34.734,34683,0
2010-10-07,34.877,35.02,34.454,34.734,32567,0
2010-10-08,34.727,35.284,34.096,34.846,193781,0
2010-10-11,34.71,35.028,34.599,34.877,13509,0
2010-10-12,34.743,34.831,34.336,34.789,28720,0
2010-10-13,34.764,35.861,34.59,35.532,66237,0
2010-10-14,35.395,35.756,34.838,35.26,33565,0
2010-10-15,35.852,35.852,34.581,34.884,57254,0
2010-10-18,35.061,35.47,34.805,35.462,55295,0
2010-10-19,35.004,35.54,34.95,35.253,55811,0
2010-10-20,35.47,35.814,35.47,35.557,44698,0
2010-10-21,35.796,35.997,35.004,35.246,18143,0
2010-10-22,35.635,35.635,35.149,35.445,31928,0
2010-10-25,35.613,35.709,35.445,35.574,84520,0
2010-10-26,35.507,35.557,35.068,35.132,29658,0
2010-10-27,34.877,35.077,33.821,34.207,64186,0
2010-10-28,34.47,34.607,33.661,33.902,24240,0
2010-10-29,34.043,34.233,33.564,34.11,115742,0
2010-11-01,34.35,35.085,34.198,34.621,56407,0
2010-11-02,34.891,35.788,34.891,35.532,57336,0
2010-11-03,35.532,35.532,34.454,34.781,49412,0
2010-11-04,35.181,35.917,35.117,35.892,40782,0
2010-11-05,35.702,35.886,35.228,35.621,26986,0
2010-11-08,35.3,35.677,34.95,35.668,48574,0
2010-11-09,35.844,35.844,34.051,34.358,108772,0
2010-11-10,34.254,34.982,34.051,34.958,71436,0
2010-11-11,34.676,35.388,34.676,35.02,52722,0
2010-11-12,34.542,34.942,34.404,34.404,56199,0
2010-11-15,34.693,35.479,34.693,34.846,51978,0
2010-11-16,34.669,34.9,34.045,34.55,106770,0
2010-11-17,34.727,34.727,34.301,34.454,33242,0
2010-11-18,34.884,34.917,34.494,34.645,43386,0
2010-11-19,34.327,34.855,33.759,34.764,56698,0
2010-11-22,34.71,35.011,34.55,34.719,42685,0
2010-11-23,34.439,34.823,34.216,34.823,34134,0
2010-11-24,35.206,35.206,34.855,35.085,42442,0
2010-11-26,34.958,35.046,34.773,34.926,17292,0
2010-11-29,34.676,34.877,34.309,34.581,71167,0
2010-11-30,34.369,34.547,33.934,34.022,99385,0
2010-12-01,34.439,34.439,33.983,34.216,47120,0
2010-12-02,34.216,34.71,34.216,34.685,19054,0
2010-12-03,34.71,35.077,34.517,34.998,31030,0
2010-12-06,34.855,35.532,34.855,35.358,29898,0
2010-12-07,35.709,36.261,35.709,35.98,50290,0
2010-12-08,36.06,36.261,35.66,35.709,58484,0
2010-12-09,35.965,35.965,35.532,35.557,51492,0
2010-12-10,35.709,35.908,35.166,35.395,54736,0
2010-12-13,35.523,35.613,35.284,35.43,21635,0
2010-12-14,36.531,36.845,36.486,36.531,235063,0
2010-12-15,36.635,36.956,36.493,36.493,94518,0
2010-12-16,36.562,36.747,36.314,36.717,82309,0
2010-12-17,36.562,37.562,36.477,37.322,989041,0
2010-12-20,37.346,38.025,37.26,38.019,254730,0
2010-12-21,38.058,38.256,37.595,37.787,106494,0
2010-12-22,37.739,38.019,37.579,37.715,59979,0
2010-12-23,37.762,37.762,37.371,37.388,37164,0
2010-12-27,37.292,37.955,37.181,37.658,56597,0
2010-12-28,37.809,38.377,37.515,38.217,28064,0
2010-12-29,38.441,38.538,37.853,38.47,41309,0
2010-12-30,38.441,38.644,38.335,38.478,44939,0
2010-12-31,38.193,38.3,37.682,37.839,66662,0
2011-01-03,38.411,38.737,38.171,38.505,76147,0
2011-01-04,38.674,38.689,37.834,38.187,170433,0
2011-01-05,38.05,38.114,37.546,37.898,91474,0
2011-01-06,37.787,37.993,36.979,37.252,62331,0
2011-01-07,37.252,37.762,36.876,37.268,45472,0
2011-01-10,37.029,37.875,37.011,37.666,64901,0
2011-01-11,37.993,38.105,37.132,37.449,87308,0
2011-01-12,37.546,37.546,37.147,37.301,33289,0
2011-01-13,37.172,37.875,37.124,37.404,59752,0
2011-01-14,37.346,37.988,37.346,37.636,52183,0
2011-01-18,37.787,38.338,37.301,38.226,58792,0
2011-01-19,38.145,38.265,37.029,37.147,57529,0
2011-01-20,36.891,37.673,36.891,37.435,27309,0
2011-01-21,37.762,37.762,36.819,37.268,32525,0
2011-01-24,37.189,37.748,37.124,37.673,23802,0
2011-01-25,37.466,38.122,37.21,38.098,30071,0
2011-01-26,38.265,38.402,37.769,38.291,35368,0
2011-01-27,38.323,38.72,38.282,38.682,16864,0
2011-01-28,38.771,38.92,37.611,37.715,37897,0
2011-01-31,37.863,38.117,37.558,37.839,52515,0
2011-02-01,38.129,38.682,37.619,38.617,25847,0
2011-02-02,38.514,38.8,37.86,37.907,31130,0
2011-02-03,37.778,37.778,37.26,37.466,31283,0
2011-02-04,37.54,37.54,36.931,37.124,30306,0
2011-02-07,37.083,37.57,36.972,37.181,35108,0
2011-02-08,37.21,37.21,36.778,37.003,30905,0
2011-02-09,37.051,37.051,36.772,36.891,22164,0
2011-02-10,36.682,36.916,36.682,36.9,29939,0
2011-02-11,36.691,37.33,36.515,37.189,53670,0
2011-02-14,37.218,37.218,36.763,36.908,14896,0
2011-02-15,36.891,36.9,36.323,36.357,92400,0
2011-02-16,36.621,36.643,36.172,36.589,28568,0
2011-02-18,36.606,36.859,36.477,36.763,13298,0
2011-02-22,35.869,36.819,35.869,36.635,69684,0
2011-02-23,36.589,36.674,36.155,36.426,58251,0
2011-02-24,36.364,36.468,36.02,36.323,31534,0
2011-02-25,36.459,36.876,36.372,36.845,38294,0
2011-02-28,36.763,36.965,36.659,36.763,41236,0
2011-03-01,36.739,36.82,36.19,36.287,41888,0
2011-03-02,35.844,36.037,34.675,35.304,33467,0
2011-03-03,35.714,35.723,35.134,35.384,67086,0
2011-03-04,35.366,35.47,34.855,35.197,30504,0
2011-03-07,35.366,35.515,34.431,34.701,34151,0
2011-03-08,34.653,35.598,34.358,35.454,43561,0
2011-03-09,35.291,35.66,35.291,35.42,8455,0
2011-03-10,35.056,35.079,34.313,34.45,49611,0
2011-03-11,34.397,34.71,34.216,34.284,39312,0
2011-03-14,33.925,34.558,33.768,34.318,62030,0
2011-03-15,32.903,34.805,32.903,34.461,85678,0
2011-03-16,34.479,34.764,33.79,33.808,42519,0
2011-03-17,34.21,34.287,33.807,33.918,39798,0
2011-03-18,33.776,34.534,33.776,34.358,63558,0
2011-03-21,34.572,34.669,34.358,34.629,70611,0
2011-03-22,34.301,35.011,34.276,34.869,16562,0
2011-03-23,34.814,34.884,34.581,34.581,24278,0
2011-03-24,34.719,34.789,34.375,34.621,12034,0
2011-03-25,34.822,35.337,34.651,35.022,12629,0
2011-03-28,35.166,35.253,34.773,34.877,35663,0
2011-03-29,34.877,34.877,34.572,34.719,24445,0
2011-03-30,34.517,35.109,34.479,35.055,21942,0
2011-03-31,34.839,35.627,34.839,35.604,50103,0
2011-04-01,35.619,35.731,34.855,35.2,47869,0
2011-04-04,35.166,35.284,34.798,35.109,87623,0
2011-04-05,34.974,35.538,34.974,35.37,33947,0
2011-04-06,35.52,35.779,35.346,35.392,24488,0
2011-04-07,35.346,35.362,34.369,34.458,83670,0
2011-04-08,34.627,34.627,33.939,34.21,97573,0
2011-04-11,34.2,34.659,34.151,34.305,64374,0
2011-04-12,34.257,34.505,33.889,33.939,36691,0
2011-04-13,34.113,34.257,33.774,33.87,31848,0
2011-04-14,33.814,34.305,33.209,34.279,60467,0
2011-04-15,34.257,34.613,34.24,34.563,19872,0
2011-04-18,34.097,34.322,33.854,34.24,52584,0
2011-04-19,34.339,34.339,33.939,34.052,48711,0
2011-04-20,34.097,34.417,34.038,34.362,30236,0
2011-04-21,34.234,34.458,34.029,34.354,66985,0
2011-04-25,34.279,34.331,34.046,34.088,97029,0
2011-04-26,34.21,34.331,33.685,34.219,75922,0
2011-04-27,34.159,34.675,34.159,34.513,35020,0
2011-04-28,34.539,35.151,34.287,35.063,83703,0
2011-04-29,35.231,35.73,34.881,35.297,103534,0
2011-05-02,35.701,35.723,35.063,35.288,69902,0
2011-05-03,35.346,35.416,34.458,34.877,28731,0
2011-05-04,34.999,35.004,34.466,34.563,15174,0
2011-05-05,34.498,34.725,34.21,34.362,20241,0
2011-05-06,33.854,34.228,33.854,34.017,79284,0
2011-05-09,34.088,34.417,34.008,34.257,31160,0
2011-05-10,34.182,34.505,34.159,34.257,34662,0
2011-05-11,34.272,34.272,33.635,33.814,42211,0
2011-05-12,33.797,33.797,33.452,33.555,36562,0
2011-05-13,33.716,33.828,33.598,33.709,51653,0
2011-05-16,33.668,33.814,33.635,33.709,35987,0
2011-05-17,33.127,33.668,33.127,33.409,126225,0
2011-05-18,33.46,33.821,33.452,33.564,68435,0
2011-05-19,33.661,33.758,33.485,33.598,132847,0
2011-05-20,32.79,33.475,32.79,33.225,85013,0
2011-05-23,32.861,33.039,32.587,32.645,41630,0
2011-05-24,32.679,32.774,32.113,32.275,46905,0
2011-05-25,31.879,32.291,31.638,32.025,61669,0
2011-05-26,31.906,32.353,31.733,32.129,39201,0
2011-05-27,32.216,32.216,31.775,31.897,39518,0
2011-05-31,32.039,32.243,31.635,32.178,327630,0
2011-06-01,32.078,32.233,31.699,31.784,83405,0
2011-06-02,31.784,32.025,31.499,31.516,52028,0
2011-06-03,31.476,31.655,31.039,31.258,61177,0
2011-06-06,31.168,31.348,30.783,30.882,41599,0
2011-06-07,30.927,31.352,30.798,30.874,60611,0
2011-06-08,30.978,31.119,30.637,30.67,53810,0
2011-06-09,30.678,31.006,30.41,30.457,88320,0
2011-06-10,30.234,30.692,29.896,29.953,72291,0
2011-06-13,29.873,30.275,29.856,29.953,93566,0
2011-06-14,30.178,30.502,30.121,30.404,104535,0
2011-06-15,30.257,30.492,30.098,30.452,51292,0
2011-06-16,30.507,31.393,30.507,31.36,99701,0
2011-06-17,31.442,31.638,30.934,31.354,96482,0
2011-06-20,31.243,31.784,31.243,31.412,45171,0
2011-06-21,31.483,31.542,30.821,31.024,72225,0
2011-06-22,30.967,31.153,30.735,30.873,45115,0
2011-06-23,30.557,30.783,30.379,30.557,98261,0
2011-06-24,30.637,30.988,30.367,30.891,230476,0
2011-06-27,31.004,31.228,30.452,30.783,47815,0
2011-06-28,30.783,31.184,30.46,31.184,38990,0
2011-06-29,31.267,31.733,31.21,31.499,65495,0
2011-06-30,31.512,31.851,31.404,31.734,45598,0
2011-07-01,31.725,32.304,31.637,32.098,37002,0
2011-07-05,32.012,32.175,31.854,32.098,136330,0
2011-07-06,31.952,32.451,31.814,32.41,32679,0
2011-07-07,32.574,33.338,32.516,32.863,62325,0
2011-07-08,32.532,32.889,32.394,32.758,19097,0
2011-07-11,32.68,32.734,32.074,32.376,63795,0
2011-07-12,32.14,33.19,32.14,32.587,48544,0
2011-07-13,33.123,33.123,32.343,32.465,102499,0
2011-07-14,32.507,32.507,31.977,32.082,55407,0
2011-07-15,32.012,32.603,31.922,32.498,27984,0
2011-07-18,32.465,32.532,31.823,32.443,73680,0
2011-07-19,32.687,32.872,32.312,32.791,50992,0
2011-07-20,32.8,33.469,32.574,33.303,72112,0
2011-07-21,33.384,33.929,33.329,33.484,92020,0
2011-07-22,33.522,33.522,33.286,33.353,26722,0
2011-07-25,32.914,33.295,32.717,33.142,40313,0
2011-07-26,33.215,33.475,32.474,33.391,120874,0
2011-07-27,33.353,33.4,32.532,32.701,173566,0
2011-07-28,32.809,32.962,32.304,32.451,50954,0
2011-07-29,32.234,32.531,31.691,32.086,134210,0
2011-08-01,32.003,32.532,31.62,32.003,123134,0
2011-08-02,31.916,32.128,30.898,30.96,96411,0
2011-08-03,31.074,31.514,30.539,31.083,91386,0
2011-08-04,30.988,31.637,30.678,30.678,428491,0
2011-08-05,30.891,31.025,29.75,29.92,109166,0
2011-08-08,29.212,29.708,27.18,27.18,128102,0
2011-08-09,27.082,29.685,26.684,29.595,157238,0
2011-08-10,28.464,29.212,27.301,27.31,118693,0
2011-08-11,27.424,29.342,27.13,28.644,128228,0
2011-08-12,29.115,29.115,28.093,28.366,50620,0
2011-08-15,27.513,28.977,27.513,28.977,62306,0
2011-08-16,28.684,29.205,28.384,28.726,61977,0
2011-08-17,28.929,29.172,28.311,28.798,79555,0
2011-08-18,28.191,28.553,27.376,27.628,73386,0
2011-08-19,27.211,27.936,27.123,27.473,75918,0
2011-08-22,27.936,27.985,27.106,27.376,51541,0
2011-08-23,27.449,27.807,27.26,27.693,75908,0
2011-08-24,27.513,28.213,27.301,28,27591,0
2011-08-25,28.227,28.227,27.073,27.513,73075,0
2011-08-26,27.334,27.675,26.929,27.628,24351,0
2011-08-29,27.893,29,27.856,28.879,38361,0
2011-08-30,28.629,29.262,28.41,29.028,59519,0
2011-08-31,29.245,29.245,28.562,28.772,111096,0
2011-09-01,28.832,29.042,27.985,28.261,127759,0
2011-09-02,27.626,27.863,27.402,27.445,98062,0
2011-09-06,26.733,27.464,26.578,27.35,58563,0
2011-09-07,27.701,28.445,27.255,28.381,31019,0
2011-09-08,28.159,28.462,27.559,27.84,44374,0
2011-09-09,27.667,27.764,26.571,26.929,50288,0
2011-09-12,26.562,27.156,26.537,27.09,42096,0
2011-09-13,27.148,27.499,26.978,27.406,69530,0
2011-09-14,27.611,27.611,26.855,27.392,95701,0
2011-09-15,27.658,27.773,27.237,27.764,13468,0
2011-09-16,27.911,28.393,27.628,28.366,77330,0
2011-09-19,27.893,27.893,27.431,27.513,18820,0
2011-09-20,27.513,27.797,27.253,27.253,24236,0
2011-09-21,27.203,27.359,25.756,25.885,27520,0
2011-09-22,25.277,25.919,25.277,25.65,75093,0
2011-09-23,25.612,26.302,25.356,26.213,49353,0
2011-09-26,26.562,26.999,25.894,26.929,40181,0
2011-09-27,27.392,27.693,26.756,27.506,83735,0
2011-09-28,27.57,28.085,27.058,27.148,48293,0
2011-09-29,27.725,28.016,27.301,27.734,44575,0
2011-09-30,27.466,28.101,27.35,27.502,78710,0
2011-10-03,27.253,27.814,26.935,27.473,148756,0
2011-10-04,27.165,29.901,26.762,29.498,93470,0
2011-10-05,29.341,30.23,28.364,29.055,117659,0
2011-10-06,28.899,29.235,28.586,29.138,81427,0
2011-10-07,29.293,29.293,28.338,28.496,79515,0
2011-10-10,28.964,29.382,28.603,29.252,55066,0
2011-10-11,29.169,29.169,28.223,28.65,100037,0
2011-10-12,28.956,29.154,28.53,28.629,62847,0
2011-10-13,28.629,28.782,27.979,28.514,21002,0
2011-10-14,28.767,29.245,28.603,29.055,35388,0
2011-10-17,28.767,29.111,27.814,27.979,28694,0
2011-10-18,28.15,29.005,28.088,28.782,52994,0
2011-10-19,28.842,28.842,28.08,28.381,31448,0
2011-10-20,28.479,28.479,27.107,28.108,63549,0
2011-10-21,28.659,28.914,28.274,28.667,103792,0
2011-10-24,28.667,29.367,28.15,29.226,58112,0
2011-10-25,29.055,29.086,28.561,28.685,36777,0
2011-10-26,29.047,29.096,28.39,28.89,53199,0
2011-10-27,29.178,30.354,29.079,29.695,118902,0
2011-10-28,29.541,30.336,29.434,30.122,53991,0
2011-10-31,29.888,29.921,29.084,29.451,71356,0
2011-11-01,28.454,29.49,28.108,28.256,38588,0
2011-11-02,28.536,28.8,28.043,28.759,31377,0
2011-11-03,29.111,29.111,28.256,28.751,55132,0
2011-11-04,28.523,28.787,28.381,28.739,27632,0
2011-11-07,28.759,28.782,27.849,28.578,44970,0
2011-11-08,28.693,28.973,28.018,28.808,30486,0
2011-11-09,28.381,28.407,27.402,27.453,34734,0
2011-11-10,27.832,27.832,27.213,27.748,172576,0
2011-11-11,27.92,28.407,27.477,28.39,32119,0
2011-11-14,28.256,28.256,27.525,27.592,55376,0
2011-11-15,27.41,28.308,27.231,28.094,44858,0
2011-11-16,27.863,28.248,27.609,27.649,15825,0
2011-11-17,27.559,27.806,27.255,27.525,54106,0
2011-11-18,27.534,27.871,27.525,27.856,17841,0
2011-11-21,27.387,27.618,26.884,27.445,85498,0
2011-11-22,27.362,27.445,26.928,27.321,67031,0
2011-11-23,27.074,27.41,26.621,26.803,111611,0
2011-11-25,26.665,27.124,26.451,26.508,13463,0
2011-11-28,26.12,27.541,26.12,27.436,92269,0
2011-11-29,27.371,27.559,27.191,27.337,65641,0
2011-11-30,28.153,28.757,27.767,28.681,86683,0
2011-12-01,28.767,28.767,28.241,28.314,47296,0
2011-12-02,28.552,28.759,28.266,28.407,21372,0
2011-12-05,28.621,28.8,28.088,28.39,34697,0
2011-12-06,28.348,28.97,28.308,28.554,22134,0
2011-12-07,28.438,28.912,28.04,28.847,26409,0
2011-12-08,28.562,28.562,27.601,27.657,35600,0
2011-12-09,27.856,31.932,27.296,28.767,46360,0
2011-12-12,28.472,28.521,28.053,28.232,36117,0
2011-12-13,28.274,28.808,27.673,27.733,41378,0
2011-12-14,27.733,28.324,27.51,27.609,72708,0
2011-12-15,27.92,28.429,27.741,28.308,22484,0
2011-12-16,28.554,29.012,28.207,28.813,110194,0
2011-12-19,29.038,29.178,28.422,28.472,19838,0
2011-12-20,29.187,29.558,28.85,29.481,27993,0
2011-12-21,29.319,29.754,29.079,29.612,32692,0
2011-12-22,29.852,30.377,29.746,29.869,27241,0
2011-12-23,29.917,30.042,29.519,29.618,25664,0
2011-12-27,29.595,29.787,29.293,29.605,24701,0
2011-12-28,29.498,29.558,29.029,29.178,34935,0
2011-12-29,29.218,29.409,29.111,29.26,16465,0
2011-12-30,29.252,29.465,28.774,29.104,63125,0
2012-01-03,29.587,29.746,29.169,29.417,33070,0
2012-01-04,29.219,29.219,28.762,28.796,44389,0
2012-01-05,28.68,28.723,28.273,28.348,126673,0
2012-01-06,28.283,28.33,28.032,28.115,81743,0
2012-01-09,28.115,28.247,27.218,27.585,166449,0
2012-01-10,27.773,28.032,27.319,27.476,152189,0
2012-01-11,27.494,28.624,27.494,28.348,78872,0
2012-01-12,28.255,28.762,28.201,28.581,27956,0
2012-01-13,28.193,28.697,28.093,28.314,23886,0
2012-01-17,28.64,28.64,28.006,28.255,29885,0
2012-01-18,28.214,28.588,28.214,28.572,13586,0
2012-01-19,28.537,28.778,28.43,28.554,154682,0
2012-01-20,28.562,28.662,28.464,28.562,40554,0
2012-01-23,28.605,28.647,28.473,28.562,20842,0
2012-01-24,28.48,28.624,28.422,28.572,49071,0
2012-01-25,28.554,28.805,28.417,28.554,37214,0
2012-01-26,28.662,28.979,28.581,28.97,89846,0
2012-01-27,28.879,29.51,28.879,29.494,55918,0
2012-01-30,29.17,29.699,29.17,29.67,50783,0
2012-01-31,29.629,29.773,29.194,29.594,100546,0
2012-02-01,29.685,30.101,29.678,30.009,71015,0
2012-02-02,29.926,30.101,29.868,30.084,25298,0
2012-02-03,30.116,30.482,29.993,30.256,100405,0
2012-02-06,30.067,30.274,29.976,30.217,32095,0
2012-02-07,30.167,30.324,30.059,30.242,45697,0
2012-02-08,30.224,30.432,30.067,30.424,61364,0
2012-02-09,30.374,30.616,30.324,30.482,103146,0
2012-02-10,30.133,30.674,30.101,30.44,187041,0
2012-02-13,30.905,31.223,30.774,31.137,40588,0
2012-02-14,31.009,31.254,30.929,31.124,97419,0
2012-02-15,31.116,31.246,30.732,30.991,45570,0
2012-02-16,31.088,32.193,30.865,31.905,83986,0
2012-02-17,32.002,32.044,31.663,31.744,31622,0
2012-02-21,31.843,31.905,31.602,31.734,26476,0
2012-02-22,31.761,31.761,31.33,31.33,39863,0
2012-02-23,31.52,31.627,31.254,31.57,61036,0
2012-02-24,31.404,31.561,31.312,31.396,87315,0
2012-02-27,31.178,31.561,30.954,31.503,41473,0
2012-02-28,31.611,31.818,31.413,31.692,71905,0
2012-02-29,31.793,31.848,31.213,31.439,62788,0
2012-03-01,31.413,31.637,31.246,31.552,38255,0
2012-03-02,31.541,31.554,31.363,31.505,64603,0
2012-03-05,31.552,31.619,31.061,31.57,54582,0
2012-03-06,28.716,31.658,28.716,31.439,55153,0
2012-03-07,31.114,31.321,31.114,31.303,27374,0
2012-03-08,31.631,31.658,30.87,31.019,25010,0
2012-03-09,30.981,31.223,30.696,30.929,32334,0
2012-03-12,30.92,31.014,30.713,30.713,64752,0
2012-03-13,31,31.132,30.829,30.972,278879,0
2012-03-14,30.899,31.231,30.79,31.178,92409,0
2012-03-15,31.354,32.366,31.239,32.327,173666,0
2012-03-16,32.268,32.508,32.019,32.327,116091,0
2012-03-19,32.242,33.304,32.242,33.006,66902,0
2012-03-20,32.739,33.387,32.683,32.882,74043,0
2012-03-21,33.032,33.214,32.824,33.006,61711,0
2012-03-22,32.824,32.941,32.401,32.701,61743,0
2012-03-23,32.78,33.248,32.511,33.09,60669,0
2012-03-26,33.297,33.503,33.121,33.273,44523,0
2012-03-27,33.373,33.581,33.064,33.313,27894,0
2012-03-28,33.387,33.778,33.279,33.727,26209,0
2012-03-29,33.603,33.72,33.438,33.447,55299,0
2012-03-30,33.642,33.87,33.483,33.514,40926,0
2012-04-02,33.456,34.043,33.456,33.795,38135,0
2012-04-03,33.832,34.113,33.475,33.659,30095,0
2012-04-04,33.423,33.684,33.298,33.515,26764,0
2012-04-05,33.484,33.586,33.248,33.248,18244,0
2012-04-09,32.996,33.406,32.996,33.063,44546,0
2012-04-10,33.106,33.106,32.436,32.702,74648,0
2012-04-11,32.988,33.165,32.795,33.165,39569,0
2012-04-12,33.165,33.165,32.813,33.072,62235,0
2012-04-13,32.955,33.239,32.762,33.004,23844,0
2012-04-16,33.03,33.642,32.821,33.367,34242,0
2012-04-17,33.475,33.792,33.475,33.615,34318,0
2012-04-18,33.45,33.45,32.839,33.03,20852,0
2012-04-19,32.938,32.938,31.955,32.687,29200,0
2012-04-20,32.988,33.323,32.879,33.121,38599,0
2012-04-23,32.821,32.963,32.61,32.879,30143,0
2012-04-24,32.795,33.491,32.762,33.491,50603,0
2012-04-25,33.541,33.642,33.374,33.6,57693,0
2012-04-26,33.515,33.615,33.349,33.515,53370,0
2012-04-27,33.432,34.043,33.289,33.868,39429,0
2012-04-30,33.751,34.027,33.223,33.523,77286,0
2012-05-01,33.558,33.825,33.215,33.274,36320,0
2012-05-02,32.988,33.6,32.896,33.594,34240,0
2012-05-03,33.576,33.724,33.232,33.357,36355,0
2012-05-04,33.198,33.414,32.879,32.922,69558,0
2012-05-07,32.922,33.607,32.592,33.498,52629,0
2012-05-08,33.289,33.868,33.289,33.642,37714,0
2012-05-09,33.342,33.81,33.342,33.632,75059,0
2012-05-10,33.632,33.851,33.475,33.741,110556,0
2012-05-11,33.642,33.995,33.484,33.986,62787,0
2012-05-14,33.717,34.194,33.717,34.152,49060,0
2012-05-15,34.175,34.481,34.144,34.421,57014,0
2012-05-16,34.403,34.403,33.71,34.012,65666,0
2012-05-17,33.741,33.859,33.342,33.6,52823,0
2012-05-18,33.507,33.802,33.206,33.289,38738,0
2012-05-21,33.279,33.732,33.057,33.576,46714,0
2012-05-22,33.532,34.051,33.323,33.607,51019,0
2012-05-23,33.357,33.576,32.938,33.414,34602,0
2012-05-24,33.383,33.717,33.274,33.717,30603,0
2012-05-25,33.732,33.832,33.484,33.684,42270,0
2012-05-29,33.675,34.019,33.367,33.802,47431,0
2012-05-30,33.558,33.969,33.532,33.732,42504,0
2012-05-31,33.794,33.912,33.093,33.649,217088,0
2012-06-01,31.696,33.507,31.696,33.357,51480,0
2012-06-04,33.532,34.144,33.367,34.019,40424,0
2012-06-05,33.826,35.145,33.666,35.036,56620,0
2012-06-06,35.136,35.94,34.891,35.931,48609,0
2012-06-07,36.286,36.42,35.738,35.805,50188,0
2012-06-08,35.795,36.601,35.737,36.297,25191,0
2012-06-11,36.65,36.65,34.858,34.889,42559,0
2012-06-12,35.075,35.075,34.194,34.881,65661,0
2012-06-13,34.897,35.065,34.394,34.63,40366,0
2012-06-14,34.68,35.461,34.68,35.101,38471,0
2012-06-15,35.05,35.804,34.984,35.619,54764,0
2012-06-18,35.579,35.728,35.191,35.486,33673,0
2012-06-19,35.502,36.741,35.502,36.281,74089,0
2012-06-20,36.223,36.682,36.046,36.273,37569,0
2012-06-21,36.305,36.305,35.444,35.82,103527,0
2012-06-22,35.882,35.882,35.651,35.797,72504,0
2012-06-25,35.813,36.037,35.479,35.627,27629,0
2012-06-26,35.795,35.946,35.444,35.516,28410,0
2012-06-27,35.669,35.903,35.57,35.737,49184,0
2012-06-28,35.644,35.705,35.392,35.651,69542,0
2012-06-29,36.322,36.383,35.711,35.921,85713,0
2012-07-02,36.131,36.358,35.595,36.196,186475,0
2012-07-03,36.363,36.455,36.033,36.058,70416,0
2012-07-05,36.363,36.564,36.017,36.033,64549,0
2012-07-06,35.94,36.413,35.839,36.058,46980,0
2012-07-09,36.397,36.397,35.611,36.083,137635,0
2012-07-10,36.363,36.701,36.083,36.405,70765,0
2012-07-11,36.455,36.455,35.706,35.949,58776,0
2012-07-12,35.706,36.033,35.552,35.635,54750,0
2012-07-13,35.889,36.302,35.406,36.017,32607,0
2012-07-16,36.101,36.151,35.839,35.889,41658,0
2012-07-17,35.973,36.381,35.738,36.271,116388,0
2012-07-18,36.219,36.508,35.746,35.949,32073,0
2012-07-19,35.924,35.924,35.333,35.492,9466,0
2012-07-20,35.229,35.501,35.229,35.485,30273,0
2012-07-23,35.079,35.306,34.909,35.008,20349,0
2012-07-24,35.196,35.215,34.614,34.732,19278,0
2012-07-25,34.977,34.977,34.547,34.749,18452,0
2012-07-26,35.179,35.206,34.614,34.672,41887,0
2012-07-27,34.851,35.651,34.732,35.586,33626,0
2012-07-30,35.729,35.822,35.501,35.542,24388,0
2012-07-31,35.34,35.492,34.952,35.188,51666,0
2012-08-01,35.271,35.468,34.799,34.899,36445,0
2012-08-02,34.927,34.927,34.647,34.79,37291,0
2012-08-03,34.655,35.746,34.489,34.742,131513,0
2012-08-06,34.689,34.841,34.519,34.664,28376,0
2012-08-07,34.86,35.443,34.125,34.437,33253,0
2012-08-08,34.09,34.503,33.548,34.3,85088,0
2012-08-09,34.337,34.986,34.147,34.68,60037,0
2012-08-10,34.724,35.415,34.57,35.289,44305,0
2012-08-13,35.229,35.333,34.519,34.891,40464,0
2012-08-14,34.891,35.534,34.724,35.406,55493,0
2012-08-15,35.516,35.847,35.425,35.847,21716,0
2012-08-16,35.661,35.72,35.188,35.406,43227,0
2012-08-17,35.28,36.017,35.28,35.965,29996,0
2012-08-20,35.864,36.279,35.822,36.117,35609,0
2012-08-21,36.202,36.54,36.075,36.202,40143,0
2012-08-22,36.117,36.508,35.611,36.474,76813,0
2012-08-23,36.455,36.499,36.075,36.167,61046,0
2012-08-24,36.025,36.429,35.847,36.237,60129,0
2012-08-27,36.237,36.413,36.008,36.397,71481,0
2012-08-28,36.302,36.455,36.151,36.355,50295,0
2012-08-29,36.42,36.508,36.244,36.413,145212,0
2012-08-30,36.237,36.455,36.192,36.337,71669,0
2012-08-31,36.371,36.491,36.083,36.429,118474,0
2012-09-04,36.464,36.464,36.083,36.371,83591,0
2012-09-05,36.337,37.023,36.279,36.995,217962,0
2012-09-06,36.921,37.91,36.921,37.724,47089,0
2012-09-07,37.773,38.026,37.505,37.724,23425,0
2012-09-10,37.824,37.824,37.495,37.75,33562,0
2012-09-11,37.69,37.816,37.005,37.133,35919,0
2012-09-12,37.377,38.756,37.309,37.969,132293,0
2012-09-13,38.01,38.737,37.816,38.221,27135,0
2012-09-14,37.917,38.026,37.309,37.917,66328,0
2012-09-17,37.934,38.308,37.934,38.262,48400,0
2012-09-18,38.153,38.702,38.062,38.434,45957,0
2012-09-19,38.527,38.702,38.45,38.536,37180,0
2012-09-20,38.519,38.846,38.214,38.609,81935,0
2012-09-21,39.015,39.069,38.474,38.727,361187,0
2012-09-24,38.678,39.226,38.221,38.364,61815,0
2012-09-25,38.585,38.653,38.189,38.246,73113,0
2012-09-26,38.356,38.941,38.02,38.198,49143,0
2012-09-27,38.427,38.95,37.917,37.951,38637,0
2012-09-28,37.765,38.145,37.412,37.522,33511,0
2012-10-01,37.69,38.356,37.412,37.824,49858,0
2012-10-02,37.842,37.861,37.183,37.259,47035,0
2012-10-03,37.412,37.806,37.023,37.133,26867,0
2012-10-04,37.241,37.241,36.555,37.081,50791,0
2012-10-05,37.097,37.867,37.089,37.715,54498,0
2012-10-08,37.495,37.706,37.302,37.706,20652,0
2012-10-09,37.632,37.758,37.395,37.597,35701,0
2012-10-10,37.656,38.02,37.639,37.882,51018,0
2012-10-11,38.026,38.29,37.91,38.087,20200,0
2012-10-12,38.246,38.381,38.153,38.206,43908,0
2012-10-15,38.309,38.674,38.144,38.622,24436,0
2012-10-16,38.65,38.742,38.05,38.221,55588,0
2012-10-17,38.172,38.214,37.565,37.821,34056,0
2012-10-18,37.746,38.3,37.746,37.959,27193,0
2012-10-19,37.857,37.857,37.242,37.525,30028,0
2012-10-22,37.608,37.608,37.184,37.326,25213,0
2012-10-23,37.192,37.37,36.791,37.326,22201,0
2012-10-24,37.429,37.464,36.867,37.397,28348,0
2012-10-25,37.675,37.72,36.843,37.123,25612,0
2012-10-26,37.295,37.659,36.943,37.464,35280,0
2012-10-31,37.326,37.326,36.843,36.858,50758,0
2012-11-01,37.012,37.031,36.203,36.902,46439,0
2012-11-02,36.994,38.401,36.994,37.516,42062,0
2012-11-05,37.318,37.464,36.724,37.295,32287,0
2012-11-06,37.26,37.728,37.149,37.711,25580,0
2012-11-07,37.489,37.54,37.123,37.158,20101,0
2012-11-08,37.165,37.225,36.44,36.494,29571,0
2012-11-09,36.288,36.807,35.785,36.374,27934,0
2012-11-12,36.339,37.004,35.71,35.991,18618,0
2012-11-13,35.965,36.117,35.463,35.735,20156,0
2012-11-14,35.666,35.666,34.237,34.952,34062,0
2012-11-15,35.026,35.37,34.669,34.916,24361,0
2012-11-16,34.85,35.079,34.192,34.761,30523,0
2012-11-19,35.069,35.198,34.798,34.994,40883,0
2012-11-20,34.825,35.155,34.754,35.155,142969,0
2012-11-21,35.146,35.352,34.825,35.335,16931,0
2012-11-23,35.828,35.828,35.282,35.538,9131,0
2012-11-26,35.504,36.414,35.504,36.414,31275,0
2012-11-27,36.535,36.627,36.032,36.127,32610,0
2012-11-28,36.144,36.16,35.693,36.109,25017,0
2012-11-29,36.272,36.688,36.22,36.384,28609,0
2012-11-30,36.503,36.867,36.058,36.288,59557,0
2012-12-03,36.663,36.943,36.075,36.288,39065,0
2012-12-04,36.503,36.503,36.203,36.414,22402,0
2012-12-05,36.568,36.587,35.631,35.828,20877,0
2012-12-06,35.939,36.186,35.82,36.083,12980,0
2012-12-07,36.255,36.374,35.88,36.211,14829,0
2012-12-10,36.152,36.4,35.82,36.272,38101,0
2012-12-11,36.414,37.175,36.101,36.468,47948,0
2012-12-12,36.374,36.568,35.001,35.59,35551,0
2012-12-13,35.717,35.717,35.138,35.251,16041,0
2012-12-14,36.075,36.075,34.986,35.224,26439,0
2012-12-17,35.198,36.458,35.112,36.349,44679,0
2012-12-18,36.193,36.423,36.007,36.4,24870,0
2012-12-19,36.304,36.494,35.657,35.76,47495,0
2012-12-20,35.837,36.288,35.574,36.04,22718,0
2012-12-21,35.726,35.948,35.036,35.309,114815,0
2012-12-24,35.326,35.768,35.326,35.717,15931,0
2012-12-26,36.568,36.568,35.265,35.538,11177,0
2012-12-27,35.574,35.685,34.961,35.454,15926,0
2012-12-28,35.437,36.04,35.155,35.409,25006,0
2012-12-31,35.454,36.663,35.29,36.45,33800,0
2013-01-02,37.215,37.48,36.799,37.31,51043,0
2013-01-03,37.295,37.54,36.936,37.2,17434,0
2013-01-04,37.397,37.508,36.994,37.206,22868,0
2013-01-07,37.104,37.464,36.678,37.022,16748,0
2013-01-08,36.834,37.464,36.724,36.883,17690,0
2013-01-09,36.994,37.318,36.994,37.295,12721,0
2013-01-10,37.352,37.429,36.407,37.206,40803,0
2013-01-11,37.302,37.37,36.867,37.31,26512,0
2013-01-14,37.37,37.37,37.012,37.233,14849,0
2013-01-15,37.174,37.233,36.822,37.088,14201,0
2013-01-16,37.148,37.438,37.095,37.39,23045,0
2013-01-17,37.319,37.319,36.822,36.881,27070,0
2013-01-18,36.761,37.148,36.692,37.132,24617,0
2013-01-22,37.242,37.414,37.225,37.303,23953,0
2013-01-23,37.303,37.303,36.96,37.148,15483,0
2013-01-24,37.295,37.527,36.916,37.482,41067,0
2013-01-25,37.595,37.595,36.96,37.269,31918,0
2013-01-28,37.192,37.774,37.122,37.706,32122,0
2013-01-29,37.088,38.006,37.088,37.808,24103,0
2013-01-30,37.399,37.895,36.849,37.183,39456,0
2013-01-31,37.03,37.535,36.256,36.72,74012,0
2013-02-01,36.711,37.474,36.711,37.252,30667,0
2013-02-04,37.423,37.602,37.104,37.371,12585,0
2013-02-05,37.586,37.8,37.053,37.225,36050,0
2013-02-06,37.088,37.122,36.528,36.983,24745,0
2013-02-07,36.856,37.045,36.52,36.591,8029,0
2013-02-08,36.744,37.199,36.591,36.787,28360,0
2013-02-11,36.674,37.679,36.674,37.399,31824,0
2013-02-12,37.269,37.741,37.269,37.671,14859,0
2013-02-13,37.407,37.913,37.407,37.877,11954,0
2013-02-14,37.895,37.895,37.277,37.447,15151,0
2013-02-15,37.759,37.759,37.01,37.353,15044,0
2013-02-19,37.295,38.05,37.295,37.947,17778,0
2013-02-20,37.996,38.135,37.148,37.148,24134,0
2013-02-21,37.286,37.399,36.6,36.976,29504,0
2013-02-22,37.206,38.023,37.095,37.982,15870,0
2013-02-25,38.162,38.197,36.674,36.771,28620,0
2013-02-26,36.787,37.423,36.787,37.311,10876,0
2013-02-27,37.63,37.655,36.933,36.95,40406,0
2013-02-28,37.088,37.766,37.062,37.586,59576,0
2013-03-01,37.38,38.093,36.881,38.085,20316,0
2013-03-04,37.808,38.9,37.808,38.598,35469,0
2013-03-05,38.814,38.916,37.648,38.486,29297,0
2013-03-06,38.781,38.781,37.75,38.341,25009,0
2013-03-07,38.179,38.582,37.996,38.077,23774,0
2013-03-08,38.05,38.102,36.761,37.045,39869,0
2013-03-11,36.881,37.062,36.711,37.053,42549,0
2013-03-12,36.839,37.233,36.313,36.546,40743,0
2013-03-13,36.488,36.632,36.159,36.461,25379,0
2013-03-14,36.394,36.572,36.186,36.47,25114,0
2013-03-15,36.461,37.122,36.461,36.933,104027,0
2013-03-18,36.546,36.873,36.313,36.659,24707,0
2013-03-19,36.581,36.908,36.402,36.64,26218,0
2013-03-20,36.632,37.01,36.313,36.376,35413,0
2013-03-21,36.305,36.496,35.551,35.585,51730,0
2013-03-22,35.86,36.572,35.474,36.562,50465,0
2013-03-25,37.269,38.135,37.199,37.706,42208,0
2013-03-26,37.655,37.792,37.045,37.511,42878,0
2013-03-27,37.215,37.818,37.045,37.518,33089,0
2013-03-28,37.225,37.679,37.141,37.567,29970,0
2013-04-01,37.567,37.956,37.327,37.766,42385,0
2013-04-02,37.732,38.558,37.706,37.921,63429,0
2013-04-03,37.861,37.99,37.567,37.697,39556,0
2013-04-04,37.792,38.023,37.621,37.732,38498,0
2013-04-05,37.183,37.982,37.183,37.826,17135,0
2013-04-08,38.016,38.291,37.527,38.135,17752,0
2013-04-09,38.058,38.109,37.39,37.861,25158,0
2013-04-10,37.853,38.384,37.612,38.23,21323,0
2013-04-11,38.093,38.645,38.068,38.333,17889,0
2013-04-12,38.255,38.74,38.029,38.654,27513,0
2013-04-15,38.446,38.654,37.901,37.979,50244,0
2013-04-16,38.291,38.705,38.013,38.567,32911,0
2013-04-17,38.462,38.462,37.121,37.624,41268,0
2013-04-18,37.545,37.58,37.018,37.4,15957,0
2013-04-19,37.311,37.944,37.311,37.917,17585,0
2013-04-22,37.84,38.272,37.32,38.083,25063,0
2013-04-23,37.952,38.767,37.952,38.525,13721,0
2013-04-24,38.272,38.767,38.178,38.76,19603,0
2013-04-25,38.721,38.965,38.552,38.862,10786,0
2013-04-26,38.888,38.888,38.35,38.575,27618,0
2013-04-29,38.705,38.777,38.255,38.567,16542,0
2013-04-30,38.412,38.792,37.71,38.792,51339,0
2013-05-01,38.965,39.176,37.683,37.727,41220,0
2013-05-02,37.979,38.818,37.979,38.022,27070,0
2013-05-03,38.479,38.921,38.205,38.272,22958,0
2013-05-06,38.43,38.777,38.237,38.559,25755,0
2013-05-07,38.714,38.73,38.092,38.68,22108,0
2013-05-08,38.496,38.73,38.196,38.721,17086,0
2013-05-09,38.412,38.412,37.944,38.107,29240,0
2013-05-10,38.125,38.534,37.917,38.462,14766,0
2013-05-13,38.534,39.088,38.462,39.088,23058,0
2013-05-14,38.94,39.192,38.931,39.185,19806,0
2013-05-15,39.007,39.857,39.007,39.857,26571,0
2013-05-16,39.607,40.021,39.41,39.892,27561,0
2013-05-17,40.047,41.002,39.892,40.957,40509,0
2013-05-20,40.731,41.365,40.524,41.086,27065,0
2013-05-21,40.957,41.432,40.808,41.416,24196,0
2013-05-22,41.32,41.926,39.371,39.736,19839,0
2013-05-23,39.327,40.168,39.192,39.345,21165,0
2013-05-24,39.288,39.537,39.095,39.466,10811,0
2013-05-28,39.797,40.759,39.632,39.953,27761,0
2013-05-29,39.571,39.571,38.317,38.828,17888,0
2013-05-30,38.799,39.258,38.638,38.982,49464,0
2013-05-31,38.842,39.394,38.556,38.783,115866,0
2013-06-03,38.552,39.419,38.552,39.063,52419,0
2013-06-04,39.215,39.268,38.75,38.852,53752,0
2013-06-05,38.931,39.063,38.487,39.007,36185,0
2013-06-06,39.192,39.502,38.479,39.484,39175,0
2013-06-07,39.614,39.658,38.68,38.958,8225,0
2013-06-10,38.965,39.288,38.647,39.034,25601,0
2013-06-11,38.904,39.484,38.591,38.871,45569,0
2013-06-12,38.575,39.102,37.789,38.013,12229,0
2013-06-13,38.186,39.007,38.107,38.75,71640,0
2013-06-14,38.628,39.102,38.333,38.638,24459,0
2013-06-17,38.76,39.166,38.262,38.638,36697,0
2013-06-18,38.799,38.94,38.552,38.696,18938,0
2013-06-19,38.783,38.835,37.804,37.875,14528,0
2013-06-20,37.605,37.605,36.724,36.939,60210,0
2013-06-21,37.052,37.674,36.896,37.277,108874,0
2013-06-24,36.886,38.246,36.377,37.529,117293,0
2013-06-25,38.412,38.412,37.859,38.056,23065,0
2013-06-26,38.229,38.262,37.683,38.048,19867,0
2013-06-27,38.412,39.307,38.074,39.127,33522,0
2013-06-28,38.974,39.426,38.446,38.496,101089,0
2013-07-01,38.862,39.007,38.412,38.888,55228,0
2013-07-02,38.767,39.953,38.591,39.839,95916,0
2013-07-03,39.736,40.168,39.319,39.831,67893,0
2013-07-05,40.368,40.368,39.361,40.109,27985,0
2013-07-08,40.091,40.49,40.012,40.109,12391,0
2013-07-09,40.151,40.913,39.762,40.455,41850,0
2013-07-10,40.68,40.696,40.109,40.263,19336,0
2013-07-11,40.696,41.589,40.541,41.31,25456,0
2013-07-12,41.174,41.416,40.836,41.226,24958,0
2013-07-15,41.443,42.054,41.016,41.487,57997,0
2013-07-16,40.954,41.905,40.954,41.793,23928,0
2013-07-17,41.95,42.001,41.392,41.487,22743,0
2013-07-18,41.695,42.176,41.495,41.985,16807,0
2013-07-19,41.861,42.326,41.478,41.905,23386,0
2013-07-22,41.879,42.318,41.671,42.141,21822,0
2013-07-23,42.472,42.472,41.8,41.8,19219,0
2013-07-24,41.854,42.063,41.113,41.174,29233,0
2013-07-25,41.252,42.368,41.252,42.205,19115,0
2013-07-26,42.168,42.358,41.644,42.308,32654,0
2013-07-29,42.308,42.308,41.574,41.757,11119,0
2013-07-30,42.038,42.472,41.104,41.732,26763,0
2013-07-31,41.409,41.785,39.542,39.593,65003,0
2013-08-01,40.039,40.291,39.497,40.178,31334,0
2013-08-02,40.073,40.379,39.891,39.891,14630,0
2013-08-05,39.96,40.345,39.768,40.142,9946,0
2013-08-06,40.702,40.702,39.698,40.047,31617,0
2013-08-07,39.742,40.562,39.48,39.602,22330,0
2013-08-08,39.698,39.776,39.428,39.593,15427,0
2013-08-09,39.48,40.747,39.48,40.493,14145,0
2013-08-12,40.082,40.824,39.821,40.011,26216,0
2013-08-13,39.33,39.803,39.33,39.568,8226,0
2013-08-14,39.698,40.004,39.48,39.734,33435,0
2013-08-15,39.47,39.507,38.79,39.089,15318,0
2013-08-16,38.888,38.94,37.902,37.902,23262,0
2013-08-19,38.466,38.466,37.587,37.64,35348,0
2013-08-20,37.789,38.408,37.789,38.355,32416,0
2013-08-21,37.813,38.223,37.622,37.692,24365,0
2013-08-22,37.551,38.388,37.551,38.153,20109,0
2013-08-23,38.144,39,38.136,38.808,21917,0
2013-08-26,38.766,39.414,38.728,38.896,19095,0
2013-08-27,38.451,39.129,38.451,38.712,25293,0
2013-08-28,39.194,39.321,38.581,38.842,23598,0
2013-08-29,38.686,39.234,38.54,38.912,29153,0
2013-08-30,38.931,39.217,37.699,37.876,36469,0
2013-09-03,38.418,38.418,37.543,37.989,24379,0
2013-09-04,37.913,38.282,37.729,38.089,31176,0
2013-09-05,38.237,38.237,37.491,37.684,21078,0
2013-09-06,37.762,38.19,37.438,37.604,43638,0
2013-09-09,37.762,38.484,37.247,38.46,24045,0
2013-09-10,38.329,38.521,38.058,38.362,21150,0
2013-09-11,38.119,38.606,38.005,38.606,26332,0
2013-09-12,38.712,38.712,38.241,38.388,24059,0
2013-09-13,38.615,38.965,37.795,38.896,21731,0
2013-09-16,39.261,39.776,38.572,38.677,29171,0
2013-09-17,38.79,38.965,38.337,38.703,30437,0
2013-09-18,38.879,40.039,38.46,39.899,31098,0
2013-09-19,39.803,40.509,39.698,40.039,35708,0
2013-09-20,40.328,40.509,39.907,40.3,90632,0
2013-09-23,40.354,40.685,40.31,40.562,40084,0
2013-09-24,40.527,40.727,40.256,40.441,22803,0
2013-09-25,40.589,40.658,39.776,40.011,32455,0
2013-09-26,39.977,40.509,39.977,40.493,21205,0
2013-09-27,40.418,40.699,40.322,40.506,13357,0
2013-09-30,40.223,40.919,39.638,40.354,45432,0
2013-10-01,40.467,41.679,40.467,41.294,26252,0
2013-10-02,41.129,41.287,40.649,40.945,30512,0
2013-10-03,40.267,40.392,39.969,40.121,31832,0
2013-10-04,40.013,40.382,39.758,40.208,34039,0
2013-10-07,39.969,40.876,39.881,40.294,32349,0
2013-10-08,40.163,40.9,39.821,40.049,43439,0
2013-10-09,40.294,40.523,39.758,40.013,20946,0
2013-10-10,40.379,41.402,40.3,41.016,55011,0
2013-10-11,40.815,42.081,40.815,42.073,31958,0
2013-10-14,42.072,42.406,41.709,42.186,52987,0
2013-10-15,42.547,42.59,41.859,42.35,43410,0
2013-10-16,42.396,42.632,42.195,42.58,31461,0
2013-10-17,42.15,43.249,42.141,42.853,39539,0
2013-10-18,42.731,42.756,42.291,42.632,27895,0
2013-10-21,42.713,42.713,42.273,42.492,29198,0
2013-10-22,42.378,42.941,42.053,42.678,28755,0
2013-10-23,42.537,42.801,42.537,42.678,28729,0
2013-10-24,42.632,42.863,42.58,42.668,39188,0
2013-10-25,42.774,42.871,42.554,42.827,18066,0
2013-10-28,42.573,42.863,42.369,42.738,24917,0
2013-10-29,42.738,42.738,42.378,42.632,11395,0
2013-10-30,42.52,42.713,42.195,42.458,27726,0
2013-10-31,42.219,42.58,41.281,41.314,77358,0
2013-11-01,41.332,41.675,40.823,41.35,52828,0
2013-11-04,40.981,41.683,40.876,41.454,32552,0
2013-11-05,41.314,41.314,40.725,41.033,25197,0
2013-11-06,41.156,42.255,41.156,42.044,43843,0
2013-11-07,42.027,42.195,41.359,41.578,22991,0
2013-11-08,41.509,42.009,40.99,41.878,48416,0
2013-11-11,41.499,41.859,41.437,41.437,26882,0
2013-11-12,41.437,42.378,41.304,41.896,119394,0
2013-11-13,42.168,42.686,41.92,42.369,9475,0
2013-11-14,42.195,43.029,41.939,42.097,15161,0
2013-11-15,42.027,42.219,41.104,41.887,21448,0
2013-11-18,41.896,42.318,41.376,41.79,16126,0
2013-11-19,41.683,42.122,41.024,41.782,19644,0
2013-11-20,41.974,42.107,41.254,41.481,11082,0
2013-11-21,41.595,42.563,41.481,42.528,54932,0
2013-11-22,42.406,43.064,42.122,42.722,21381,0
2013-11-25,42.907,43.792,42.774,42.817,43269,0
2013-11-26,43.545,43.545,42.528,42.933,19347,0
2013-11-27,43.047,43.143,42.738,43.133,12787,0
2013-11-29,43.477,43.477,42.396,42.747,13253,0
2013-12-02,42.563,42.563,41.428,41.709,17322,0
2013-12-03,41.595,42.396,41.481,42.122,14773,0
2013-12-04,41.34,42.369,41.34,42.036,15269,0
2013-12-05,42.122,42.131,41.668,41.983,18955,0
2013-12-06,42.449,43.309,42.205,42.924,13194,0
2013-12-09,42.817,43.1,42.537,42.949,14841,0
2013-12-10,42.783,42.907,42.08,42.131,24506,0
2013-12-11,42.141,42.141,41.059,41.13,22279,0
2013-12-12,41.528,41.605,41.104,41.272,39916,0
2013-12-13,41.314,42.318,41.314,41.605,22882,0
2013-12-16,41.613,42.369,41.613,41.859,21712,0
2013-12-17,41.692,42.827,41.489,42.738,30501,0
2013-12-18,42.66,43.477,42.423,43.204,21594,0
2013-12-19,42.941,43.223,42.449,42.853,19347,0
2013-12-20,43.011,43.423,42.458,43.241,137740,0
2013-12-23,43.327,43.327,42.632,42.958,38488,0
2013-12-24,42.792,43.336,42.792,43.213,10874,0
2013-12-26,43.249,43.336,42.5,42.599,16371,0
2013-12-27,42.792,42.863,41.912,42.423,23301,0
2013-12-30,42.492,42.599,41.773,42.36,18529,0
2013-12-31,42.36,42.59,41.797,41.957,27488,0
2014-01-02,41.843,41.992,41.395,41.939,26307,0
2014-01-03,41.843,42.58,41.843,42.369,27967,0
2014-01-06,42.097,42.264,41.587,41.746,34271,0
2014-01-07,41.79,42.327,41.42,41.668,24243,0
2014-01-08,41.729,41.729,40.437,41.051,35094,0
2014-01-09,41.059,41.191,40.567,41.191,25863,0
2014-01-10,41.304,41.746,41.059,41.568,17930,0
2014-01-13,41.7,41.912,41.489,41.737,19779,0
2014-01-14,41.613,41.79,41.534,41.737,13576,0
2014-01-15,41.683,42.002,41.567,41.737,28220,0
2014-01-16,41.816,42.019,41.507,41.507,26439,0
2014-01-17,41.497,41.497,41.004,41.215,15325,0
2014-01-21,41.161,41.542,40.683,41.231,20980,0
2014-01-22,41.373,41.594,40.788,41.02,36248,0
2014-01-23,41.045,42.249,41.045,42.249,40656,0
2014-01-24,41.904,42.011,41.186,41.604,21270,0
2014-01-27,41.834,42.075,40.833,40.921,28108,0
2014-01-28,41.161,41.434,40.842,41.293,25560,0
2014-01-29,41.41,41.542,40.63,40.78,19138,0
2014-01-30,41.028,41.958,40.879,41.542,27761,0
2014-01-31,41.268,41.497,40.967,41.277,44782,0
2014-02-03,41.01,41.567,40.159,40.436,39521,0
2014-02-04,40.265,40.585,39.922,40.426,52095,0
2014-02-05,39.761,40.347,39.761,39.947,35189,0
2014-02-06,40.151,40.302,39.797,39.912,41349,0
2014-02-07,40.053,40.168,39.664,40.159,20843,0
2014-02-10,40.372,40.771,39.885,40.514,26030,0
2014-02-11,40.647,41.434,40.577,41.195,24853,0
2014-02-12,41.224,41.231,40.71,41.028,24459,0
2014-02-13,40.691,41.302,40.691,41.195,34669,0
2014-02-14,41.277,41.338,40.879,41.268,26301,0
2014-02-18,41.178,41.517,41.063,41.444,28736,0
2014-02-19,41.719,42.039,40.824,41.004,67840,0
2014-02-20,41.126,41.55,40.957,41.31,32116,0
2014-02-21,41.517,41.648,41.037,41.392,27415,0
2014-02-24,41.567,41.754,40.869,40.984,27719,0
2014-02-25,41.037,41.402,40.833,40.895,18219,0
2014-02-26,40.879,41.285,40.726,41.028,27993,0
2014-02-27,40.851,41.392,40.523,40.763,28444,0
2014-02-28,40.888,41.488,40.567,41.161,68932,0
2014-03-03,40.824,41.293,40.265,41.037,43078,0
2014-03-04,41.338,42.65,41.338,42.287,54598,0
2014-03-05,42.011,42.897,42.011,42.659,24174,0
2014-03-06,42.631,42.631,42.124,42.296,29176,0
2014-03-07,42.346,42.346,41.526,42.075,21775,0
2014-03-10,42.171,42.171,41.055,41.462,23870,0
2014-03-11,41.338,41.533,41.224,41.31,20504,0
2014-03-12,41.195,41.285,40.806,40.869,23877,0
2014-03-13,41.055,41.373,40.888,41.205,22738,0
2014-03-14,41.186,41.632,41.081,41.542,32230,0
2014-03-17,41.559,41.834,41.338,41.782,29204,0
2014-03-18,40.806,42.382,40.806,42.207,29919,0
2014-03-19,42.083,42.392,40.478,40.888,20672,0
2014-03-20,40.674,40.984,40.478,40.665,15995,0
2014-03-21,40.806,41.347,40.806,41.037,44306,0
2014-03-24,40.63,41.186,40.63,40.994,15972,0
2014-03-25,41.109,41.356,40.903,40.994,20270,0
2014-03-26,41.268,41.268,40.833,40.921,33644,0
2014-03-27,40.755,41.231,40.71,41.045,15290,0
2014-03-28,40.994,41.824,40.994,41.462,16677,0
2014-03-31,41.559,42.019,41.31,41.95,39101,0
2014-04-01,41.95,42.462,41.658,42.429,39493,0
2014-04-02,42.382,42.471,42.144,42.412,15996,0
2014-04-03,42.249,42.402,41.807,42.029,10379,0
2014-04-04,42.365,42.365,41.055,41.302,24019,0
2014-04-07,41.517,41.64,40.994,41.135,37523,0
2014-04-08,41.144,41.763,41.01,41.497,39880,0
2014-04-09,41.507,41.931,41.373,41.797,20199,0
2014-04-10,41.897,42.091,41.462,41.869,33787,0
2014-04-11,41.48,42.002,41.285,41.434,52484,0
2014-04-14,41.863,41.927,40.685,41.149,26183,0
2014-04-15,40.613,41.276,40.552,41.168,18763,0
2014-04-16,41.392,41.48,41.203,41.337,7516,0
2014-04-17,41.256,41.382,40.676,41.016,20242,0
2014-04-21,40.775,41.239,40.775,40.908,13308,0
2014-04-22,41.051,41.203,40.667,41.059,17950,0
2014-04-23,40.579,40.884,40.381,40.658,43559,0
2014-04-24,40.758,41.276,40.552,40.98,21315,0
2014-04-25,40.926,41.266,40.524,40.917,30042,0
2014-04-28,41.142,41.703,41.068,41.392,20455,0
2014-04-29,41.693,41.945,40.632,40.98,23361,0
2014-04-30,41,41.097,40.221,41,60121,0
2014-05-01,41.142,41.276,40.247,41.276,44811,0
2014-05-02,41.222,41.712,41,41.372,16888,0
2014-05-05,41,41.346,40.72,40.962,20989,0
2014-05-06,41.177,41.177,40.301,40.703,32623,0
2014-05-07,40.587,42.015,40.587,41.945,30122,0
2014-05-08,41.927,42.043,41.543,41.543,23671,0
2014-05-09,41.302,42.035,41.302,42.015,18388,0
2014-05-12,42.267,43.044,42.007,42.703,24900,0
2014-05-13,42.794,42.829,42.364,42.391,28531,0
2014-05-14,42.062,42.462,41.568,41.819,24508,0
2014-05-15,41.56,41.882,41.033,41.534,24623,0
2014-05-16,41.498,42.071,41.328,41.722,27991,0
2014-05-19,41.703,42.275,41.596,42.177,28571,0
2014-05-20,42.141,42.141,41.56,41.811,63880,0
2014-05-21,41.74,42.338,41.56,41.936,32733,0
2014-05-22,41.989,42.141,41.462,41.605,25942,0
2014-05-23,41.748,41.989,41.337,41.98,21846,0
2014-05-27,42.096,43.132,41.971,42.936,60362,0
2014-05-28,42.758,42.803,42.213,42.401,56276,0
2014-05-29,42.758,43.061,42.517,42.632,20624,0
2014-05-30,42.66,43.338,42.66,43.016,68180,0
2014-06-02,42.918,43.258,42.526,42.944,23952,0
2014-06-03,42.767,42.999,42.462,42.775,26191,0
2014-06-04,42.882,43.132,42.713,42.901,12992,0
2014-06-05,43.117,45.178,42.775,45.143,40878,0
2014-06-06,45.383,45.851,44.526,44.642,39080,0
2014-06-09,43.401,44.67,43.401,44.151,32707,0
2014-06-10,43.657,43.918,43.141,43.284,28767,0
2014-06-11,43.385,43.385,42.812,43.07,18836,0
2014-06-12,43.393,43.393,42.579,43.329,20412,0
2014-06-13,43.543,43.543,42.419,42.882,39931,0
2014-06-16,42.882,43.034,42.354,42.999,26851,0
2014-06-17,42.874,43.436,42.623,43.089,29052,0
2014-06-18,42.999,43.571,42.614,43.561,17106,0
2014-06-19,43.417,44.097,43.417,43.91,28701,0
2014-06-20,44.053,44.232,43.427,44.179,65229,0
2014-06-23,44.106,44.205,43.366,43.741,36208,0
2014-06-24,43.733,43.865,43.294,43.58,37472,0
2014-06-25,43.357,43.91,43.338,43.634,29336,0
2014-06-26,43.427,43.643,43.053,43.634,16306,0
2014-06-27,43.401,43.84,42.749,42.749,219536,0
2014-06-30,42.928,43.524,42.437,43.417,68860,0
2014-07-01,43.321,43.99,42.722,43.436,51512,0
2014-07-02,43.277,43.767,43.107,43.65,32682,0
2014-07-03,43.802,43.802,43.329,43.724,14987,0
2014-07-07,43.793,43.831,43.186,43.634,35567,0
2014-07-08,43.213,44.475,43.213,44.252,38261,0
2014-07-09,44.143,44.492,43.857,44.035,22418,0
2014-07-10,43.75,44.483,43.643,44.026,29412,0
2014-07-11,44.126,44.195,43.686,43.84,15707,0
2014-07-14,44.179,44.222,43.884,44.151,13127,0
2014-07-15,44.286,44.313,43.925,43.999,14872,0
2014-07-16,44.195,44.448,43.79,44.421,27810,0
2014-07-17,44.151,44.277,43.747,43.818,29667,0
2014-07-18,43.647,44.557,43.647,44.458,33391,0
2014-07-21,44.116,44.52,43.872,44.243,17759,0
2014-07-22,44.538,45.007,44.448,44.811,26170,0
2014-07-23,44.655,45.042,44.411,44.971,35068,0
2014-07-24,45.781,45.781,44.369,44.646,23043,0
2014-07-25,44.369,44.811,43.747,44.009,34821,0
2014-07-28,44.43,44.502,43.872,44.26,22309,0
2014-07-29,45.133,45.133,43.863,44.034,14693,0
2014-07-30,44.179,44.538,43.962,44.294,25546,0
2014-07-31,43.747,44.303,42.584,42.935,52564,0
2014-08-01,43.061,43.747,42.567,43.575,43476,0
2014-08-04,43.486,43.781,43.079,43.575,37450,0
2014-08-05,43.496,43.673,42.817,43.053,27299,0
2014-08-06,42.693,43.439,42.693,43.26,26016,0
2014-08-07,43.196,43.747,43.196,43.486,18007,0
2014-08-08,43.379,44.223,43.379,43.828,19595,0
2014-08-11,44.078,44.801,43.701,44.386,18274,0
2014-08-12,44.143,44.557,43.828,44.143,28006,0
2014-08-13,43.863,44.844,43.863,44.693,20031,0
2014-08-14,44.594,45.25,44.576,44.773,17630,0
2014-08-15,45.393,45.547,44.277,44.636,34048,0
2014-08-18,44.935,45.35,44.502,45.187,23037,0
2014-08-19,45.323,46.161,45.177,45.25,12670,0
2014-08-20,45.079,45.393,44.909,45.242,18286,0
2014-08-21,45.393,45.393,45.125,45.286,26535,0
2014-08-22,45.25,45.25,44.646,44.926,20640,0
2014-08-25,45.196,45.196,44.286,44.557,17858,0
2014-08-26,44.693,44.861,44.322,44.811,17828,0
2014-08-27,44.151,44.944,44.151,44.763,16871,0
2014-08-28,44.214,44.881,44.214,44.548,28346,0
2014-08-29,44.528,45.051,44.528,44.9,13956,0
2014-09-02,45.168,45.43,44.918,44.971,15175,0
2014-09-03,45.196,45.412,44.9,45.16,18427,0
2014-09-04,45.368,45.368,44.636,44.718,13135,0
2014-09-05,44.773,45.602,44.773,45.35,25127,0
2014-09-08,45.449,45.501,44.655,44.909,32170,0
2014-09-09,44.98,44.98,44.106,44.322,42664,0
2014-09-10,44.161,44.935,43.655,43.818,34956,0
2014-09-11,43.837,44.143,43.537,43.989,35435,0
2014-09-12,43.781,43.925,42.107,42.288,36472,0
2014-09-15,42.405,42.522,41.891,42.08,33143,0
2014-09-16,42.026,42.774,42.026,42.413,29467,0
2014-09-17,42.549,43.332,42.143,42.467,32368,0
2014-09-18,42.485,43.108,41.955,42.368,47601,0
2014-09-19,42.241,42.881,41.747,42.123,353203,0
2014-09-22,42.162,42.665,41.872,42.189,35468,0
2014-09-23,42.17,42.494,41.548,41.73,48521,0
2014-09-24,42.531,42.531,41.252,41.738,67024,0
2014-09-25,41.8,41.818,41.27,41.414,37383,0
2014-09-26,41.397,42.665,41.397,42.485,61680,0
2014-09-29,42.08,42.61,41.936,42.441,30526,0
2014-09-30,42.179,42.441,42.097,42.097,47916,0
2014-10-01,42.08,42.467,41.891,42.179,63164,0
2014-10-02,42.089,42.737,41.909,42.441,71890,0
2014-10-03,42.441,42.71,42.207,42.441,75299,0
2014-10-06,42.467,42.865,42.459,42.584,48249,0
2014-10-07,42.459,42.846,42.368,42.575,112510,0
2014-10-08,42.405,44.061,42.405,44.061,112294,0
2014-10-09,44.088,44.817,43.323,43.449,40840,0
2014-10-10,43.962,44.233,43.225,43.613,47197,0
2014-10-13,43.863,44.421,43.638,43.945,44440,0
2014-10-14,44.169,45.034,44.169,44.871,59888,0
2014-10-15,44.445,45.289,44.445,44.926,47591,0
2014-10-16,44.383,45.218,44.383,44.791,45716,0
2014-10-17,45.162,45.162,44.336,44.517,48782,0
2014-10-20,44.374,45.363,44.374,45.363,33501,0
2014-10-21,44.963,45.699,44.963,45.581,17279,0
2014-10-22,45.625,46.243,45.625,45.779,22422,0
2014-10-23,46.025,47.16,46.025,46.888,40332,0
2014-10-24,47.069,47.134,46.362,46.615,24370,0
2014-10-27,46.933,47.041,46.46,46.87,32265,0
2014-10-28,46.842,47.886,46.734,47.877,48480,0
2014-10-29,47.74,47.796,47.041,47.759,31692,0
2014-10-30,47.415,48.65,47.134,48.593,39086,0
2014-10-31,49.52,49.947,48.748,49.893,71297,0
2014-11-03,49.856,50.52,49.658,50.409,45528,0
2014-11-04,50.074,50.882,49.52,50.301,42925,0
2014-11-05,49.938,50.502,49.776,50.247,41422,0
2014-11-06,50.11,50.545,49.829,49.885,41139,0
2014-11-07,50.094,50.094,48.813,49.711,45136,0
2014-11-10,49.695,50.683,49.685,50.63,39730,0
2014-11-11,50.211,50.992,49.821,49.921,44661,0
2014-11-12,49.648,49.648,49.195,49.52,23158,0
2014-11-13,49.577,49.648,48.984,49.166,26006,0
2014-11-14,49.004,49.577,47.769,48.966,28191,0
2014-11-17,49.166,49.54,48.994,49.222,25787,0
2014-11-18,49.619,49.938,48.72,49.468,36319,0
2014-11-19,49.257,49.619,48.713,48.777,24251,0
2014-11-20,48.493,49.257,48.493,49.013,16608,0
2014-11-21,49.5,49.5,49.004,49.077,16456,0
2014-11-24,49.402,49.766,49.103,49.609,26305,0
2014-11-25,49.5,49.912,49.077,49.176,37292,0
2014-11-26,49.677,49.938,49.149,49.737,24721,0
2014-11-28,49.703,50.692,49.474,49.695,14105,0
2014-12-01,49.737,49.984,48.94,48.957,34544,0
2014-12-02,48.805,49.956,48.249,49.609,15486,0
2014-12-03,49.821,49.821,49.238,49.412,20189,0
2014-12-04,49.231,50.318,49.231,49.885,34097,0
2014-12-05,49.829,49.829,49.166,49.441,22700,0
2014-12-08,49.458,50.257,49.458,49.812,23707,0
2014-12-09,49.648,50.819,49.648,50.594,30572,0
2014-12-10,50.594,51.082,50.275,50.692,23067,0
2014-12-11,51.019,51.617,50.545,51.072,28161,0
2014-12-12,50.801,51.2,50.486,50.73,37821,0
2014-12-15,50.711,50.711,48.895,49.084,37942,0
2014-12-16,49.094,50.239,48.738,49.53,36503,0
2014-12-17,49.559,51.063,49.54,50.955,32845,0
2014-12-18,51.19,51.745,50.9,51.726,44971,0
2014-12-19,51.517,51.981,50.02,51.029,174636,0
2014-12-22,51.337,51.773,51.063,51.755,23409,0
2014-12-23,51.863,52.463,50.584,52.381,26391,0
2014-12-24,52.599,52.645,51.9,51.9,13181,0
2014-12-26,52.2,52.89,52.171,52.689,11822,0
2014-12-29,52.543,53.526,52.543,53.171,27189,0
2014-12-30,53.424,53.606,52.543,52.79,19964,0
2014-12-31,53.098,53.118,51.718,51.926,29528,0
2015-01-02,52.327,52.689,51.765,51.826,34462,0
2015-01-05,51.709,52.772,51.59,52.391,51498,0
2015-01-06,52.571,52.89,52.463,52.571,27337,0
2015-01-07,52.543,52.924,52.463,52.797,100221,0
2015-01-08,52.854,52.99,52.255,52.509,49342,0
2015-01-09,52.318,52.48,51.755,52.263,31536,0
2015-01-12,52.281,52.298,51.11,51.446,47914,0
2015-01-13,51.509,52.625,51.39,52.036,29713,0
2015-01-14,51.487,52.796,51.487,52.466,24131,0
2015-01-15,52.803,53.033,52.172,52.63,24064,0
2015-01-16,52.538,52.94,51.706,52.622,39955,0
2015-01-20,52.603,52.603,51.807,51.981,27700,0
2015-01-21,51.487,52.466,51.487,51.843,25497,0
2015-01-22,52.1,53.608,51.908,53.471,38432,0
2015-01-23,53.59,54.028,53.135,53.637,41175,0
2015-01-26,53.663,54.404,53.206,54.368,32243,0
2015-01-27,54.166,54.907,53.902,54.496,43178,0
2015-01-28,54.826,55.319,54.394,54.707,47652,0
2015-01-29,54.358,55.647,54.211,55.134,43061,0
2015-01-30,54.734,54.826,52.147,52.201,63316,0
2015-02-02,52.181,52.384,51.213,52.181,30404,0
2015-02-03,52.21,53.462,52.138,53.262,30101,0
2015-02-04,52.811,53.262,52.128,52.384,30425,0
2015-02-05,52.346,53.135,51.351,52.858,53629,0
2015-02-06,52.913,52.913,51.242,51.825,52111,0
2015-02-09,51.523,52.21,51.104,51.251,35058,0
2015-02-10,51.579,51.579,50.417,50.976,43727,0
2015-02-11,51.57,51.652,50.179,50.554,32512,0
2015-02-12,50.653,50.957,50.308,50.811,46891,0
2015-02-13,50.653,50.921,50.079,50.875,18251,0
2015-02-17,50.702,50.957,50.144,50.198,13354,0
2015-02-18,50.28,50.938,49.422,50.866,31525,0
2015-02-19,50.621,50.683,49.34,49.759,20270,0
2015-02-20,49.859,49.887,49.402,49.788,24459,0
2015-02-23,49.602,50.061,49.33,49.769,51457,0
2015-02-24,49.569,49.569,48.827,49.11,19897,0
2015-02-25,49.247,50.236,49.247,49.511,33970,0
2015-02-26,49.468,49.468,48.634,48.936,56792,0
2015-02-27,48.827,49.521,48.525,49.256,45515,0
2015-03-02,49.211,50.365,49.211,50.035,24717,0
2015-03-03,49.73,50.189,49.33,49.96,49869,0
2015-03-04,49.73,50.069,49.137,49.61,30952,0
2015-03-05,49.887,50.365,49.66,49.806,49763,0
2015-03-06,48.772,50.38,48.772,49.229,72511,0
2015-03-09,49.458,50.244,48.644,49.422,37183,0
2015-03-10,48.872,49.996,48.7,49.806,35654,0
2015-03-11,49.806,50.134,49.62,49.916,34670,0
2015-03-12,50.107,51.78,50.107,51.533,42762,0
2015-03-13,51.387,51.634,51.004,51.286,41669,0
2015-03-16,51.671,52.584,51.276,51.351,32155,0
2015-03-17,51.414,52.138,50.901,51.643,38498,0
2015-03-18,51.414,52.768,51.213,52.567,63431,0
2015-03-19,52.181,52.796,51.716,51.971,42217,0
2015-03-20,51.706,53.17,51.706,52.456,108929,0
2015-03-23,52.456,53.244,52.456,52.877,58509,0
2015-03-24,52.603,53.116,52.521,52.786,34670,0
2015-03-25,53.068,53.628,51.944,52.019,37074,0
2015-03-26,52.237,52.256,51.533,51.671,22858,0
2015-03-27,51.579,52.3,51.579,51.843,24061,0
2015-03-30,51.882,52.493,51.404,52.466,20450,0
2015-03-31,52.028,52.521,51.862,52.3,29026,0
2015-04-01,52.32,52.483,51.763,52.053,31277,0
2015-04-02,51.807,52.448,51.661,52.044,65181,0
2015-04-06,51.634,52.201,51.184,51.724,54244,0
2015-04-07,51.551,51.891,50.161,50.425,32257,0
2015-04-08,50.262,50.82,50.161,50.683,49980,0
2015-04-09,50.857,50.857,48.981,49.229,17152,0
2015-04-10,49.594,50.171,49.164,49.184,45169,0
2015-04-13,49.22,49.551,48.981,48.981,46590,0
2015-04-14,49.195,50.107,49.186,49.978,44046,0
2015-04-15,49.969,50.502,49.526,49.626,24802,0
2015-04-16,49.47,50.199,49.47,49.646,15909,0
2015-04-17,49.333,49.616,49.13,49.248,41768,0
2015-04-20,49.324,49.666,49.286,49.486,25738,0
2015-04-21,49.426,49.866,49.286,49.324,30695,0
2015-04-22,49.496,49.756,49.316,49.683,13839,0
2015-04-23,49.453,49.904,49.324,49.766,17033,0
2015-04-24,49.683,50.648,49.683,50.034,13348,0
2015-04-27,50.199,50.697,49.885,50.171,26364,0
2015-04-28,50.357,50.538,50.014,50.134,17033,0
2015-04-29,49.785,49.839,49.286,49.296,22999,0
2015-04-30,49.231,49.231,46.189,46.384,70084,0
2015-05-01,46.605,47.545,46.374,47,34608,0
2015-05-04,47.185,47.83,46.585,46.742,23759,0
2015-05-05,46.374,47.368,44.917,45.875,50228,0
2015-05-06,46.235,46.411,45.681,46.254,30641,0
2015-05-07,46.153,47.046,45.452,46.651,45022,0
2015-05-08,47.452,47.903,46.78,47.074,22023,0
2015-05-11,47.092,47.607,46.752,47.185,42962,0
2015-05-12,46.834,47.545,46.429,47.268,28106,0
2015-05-13,47.268,47.655,46.909,47.286,38514,0
2015-05-14,47.746,48.42,47.682,48.309,22132,0
2015-05-15,48.244,48.835,48.115,48.521,20641,0
2015-05-18,48.217,48.731,48.004,48.483,19134,0
2015-05-19,48.392,48.669,48.271,48.559,11102,0
2015-05-20,48.411,48.798,47.941,48.392,22566,0
2015-05-21,48.254,48.861,47.884,48.264,30811,0
2015-05-22,48.217,48.79,47.765,48.088,34717,0
2015-05-26,47.812,47.968,47.359,47.645,34729,0
2015-05-27,47.645,48.161,47.452,48.096,28641,0
2015-05-28,47.765,48.291,47.692,47.867,20224,0
2015-05-29,47.737,47.737,46.264,46.429,79412,0
2015-06-01,46.485,47.784,46.198,47.304,38342,0
2015-06-02,47.498,47.987,46.78,47.673,38148,0
2015-06-03,47.727,47.727,46.991,47.434,37427,0
2015-06-04,47.157,47.83,46.429,47.019,22675,0
2015-06-05,46.871,47.01,46.384,46.752,35692,0
2015-06-08,46.824,46.945,45.645,45.792,28859,0
2015-06-09,45.849,46.032,45.764,45.931,23353,0
2015-06-10,46.317,47.166,46.134,46.9,43047,0
2015-06-11,46.705,47.194,46.565,47.139,26209,0
2015-06-12,46.973,47.139,46.78,46.953,18443,0
2015-06-15,46.575,46.585,45.433,45.534,69432,0
2015-06-16,45.645,46.013,45.083,45.534,54786,0
2015-06-17,45.323,45.764,44.973,45.672,26904,0
2015-06-18,45.84,46.991,45.581,46.485,39381,0
2015-06-19,46.308,47.351,45.757,46.742,73121,0
2015-06-22,45.49,47.396,45.49,47.102,37863,0
2015-06-23,46.862,47.11,46.705,46.752,17338,0
2015-06-24,46.853,46.853,46.162,46.325,27883,0
2015-06-25,46.273,46.522,45.868,45.912,46865,0
2015-06-26,46.162,46.78,46.013,46.345,51424,0
2015-06-29,46.069,46.742,45.405,45.525,27664,0
2015-06-30,46.032,46.032,45.175,45.343,27706,0
2015-07-01,45.534,46.096,45.294,46.079,32545,0
2015-07-02,46.079,46.733,45.663,45.912,29293,0
2015-07-06,45.59,46.807,45.59,46.575,24953,0
2015-07-07,46.834,47.83,46.622,47.351,38296,0
2015-07-08,47.488,48.208,47.139,47.665,44373,0
2015-07-09,48.023,48.023,46.254,46.345,56958,0
2015-07-10,46.659,47.775,46.235,47.424,38948,0
2015-07-13,47.452,48.189,47.277,47.626,44046,0
2015-07-14,47.295,47.727,47.203,47.554,49755,0
2015-07-15,47.357,47.656,46.782,47.367,20690,0
2015-07-16,47.693,48.177,46.566,47.906,24636,0
2015-07-17,47.981,48.651,47.777,48.38,33890,0
2015-07-20,48.399,48.679,47.833,48.38,43141,0
2015-07-21,48.538,49.217,47.721,48.288,47767,0
2015-07-22,48.25,49.078,48.25,48.688,38516,0
2015-07-23,48.752,48.752,47.349,47.804,48092,0
2015-07-24,47.674,48.568,47.572,47.814,43680,0
2015-07-27,48.047,48.491,47.712,47.99,27757,0
2015-07-28,48.204,48.568,47.6,48.167,33674,0
2015-07-29,47.981,48.688,47.451,48.427,48198,0
2015-07-30,48.268,48.929,48.111,48.437,55083,0
2015-07-31,48.52,48.799,47.608,48.222,68102,0
2015-08-03,48.138,49.041,48.065,49.022,37944,0
2015-08-04,48.902,49.544,48.612,48.762,42280,0
2015-08-05,48.799,49.312,47.795,48.017,40990,0
2015-08-06,47.627,48.195,46.707,47.833,45040,0
2015-08-07,47.563,48.213,47.172,47.944,36688,0
2015-08-10,47.376,48.288,47.088,47.581,40882,0
2015-08-11,47.608,48.491,47.293,48.437,49810,0
2015-08-12,48.195,48.409,47.814,48.232,44970,0
2015-08-13,48.037,48.39,47.163,48.129,43788,0
2015-08-14,48.213,48.92,47.535,48.892,22700,0
2015-08-17,48.883,49.199,48.742,49.171,25176,0
2015-08-18,48.873,49.171,48.481,49.161,18505,0
2015-08-19,48.828,48.902,48.187,48.612,15924,0
2015-08-20,48.568,48.929,47.804,48.456,29586,0
2015-08-21,46.958,48.195,46.773,47.86,43141,0
2015-08-24,44.216,47.015,44.216,45.871,55077,0
2015-08-25,46.475,47.07,44.522,44.83,64767,0
2015-08-26,45.629,46.596,45.016,46.187,41096,0
2015-08-27,46.679,47.293,45.564,46.735,36579,0
2015-08-28,46.513,46.903,45.889,46.475,26681,0
2015-08-31,46.475,46.764,45.638,45.863,58205,0
2015-09-01,45.202,45.573,44.561,45.052,45078,0
2015-09-02,45.256,45.805,44.793,45.621,36041,0
2015-09-03,45.621,45.759,45.212,45.265,41850,0
2015-09-04,44.931,44.931,44.04,44.29,20872,0
2015-09-08,44.356,45.101,44.003,45.091,27004,0
2015-09-09,45.033,45.36,44.774,44.876,34857,0
2015-09-10,45.128,45.592,44.691,45.091,36506,0
2015-09-11,44.793,45.844,44.401,45.834,34105,0
2015-09-14,45.926,46.299,45.825,46.196,25822,0
2015-09-15,46.324,46.857,45.897,46.661,38516,0
2015-09-16,46.549,47.608,46.223,47.46,37438,0
2015-09-17,46.968,48.698,46.81,47.944,54093,0
2015-09-18,47.757,48.706,46.903,47.312,112642,0
2015-09-21,47.636,48.111,47.163,47.646,20978,0
2015-09-22,47.191,47.795,47.033,47.247,31414,0
2015-09-23,47.376,48.056,47.274,47.748,24043,0
2015-09-24,47.666,47.971,46.596,47.274,47887,0
2015-09-25,47.487,49.096,47.015,48.298,43572,0
2015-09-28,48.008,48.008,46.818,47.274,22899,0
2015-09-29,47.284,47.962,47.07,47.785,18398,0
2015-09-30,47.906,48.548,47.777,48.101,60570,0
2015-10-01,48.26,48.456,47.376,47.85,25605,0
2015-10-02,47.554,47.785,47.116,47.785,34642,0
2015-10-05,48.008,49.217,47.824,49.152,22232,0
2015-10-06,48.863,49.302,47.926,48.111,31845,0
2015-10-07,48.335,49.355,48.335,49.292,55083,0
2015-10-08,48.298,50.117,48.298,50.016,30447,0
2015-10-09,49.877,50.035,49.312,49.858,32812,0
2015-10-12,49.858,50.767,49.858,50.759,20593,0
2015-10-13,50.424,51.307,49.971,50.231,25927,0
2015-10-14,50.091,50.763,49.64,49.855,35220,0
2015-10-15,48.685,51.017,48.608,50.914,25614,0
2015-10-16,51.184,51.776,50.418,51.365,27216,0
2015-10-19,51.092,52.441,51.092,52.432,31804,0
2015-10-20,52.31,52.46,51.85,52.441,32112,0
2015-10-21,52.413,52.835,51.85,51.85,30097,0
2015-10-22,52.143,53.407,52.143,53.407,39702,0
2015-10-23,53.603,53.978,53.18,53.613,24227,0
2015-10-26,53.511,53.949,53.228,53.773,22626,0
2015-10-27,53.735,54.559,53.687,54.513,28922,0
2015-10-28,54.381,55.159,53.547,55.159,48348,0
2015-10-29,55.337,55.337,54.211,54.925,118255,0
2015-10-30,55.075,55.6,52.066,52.536,52191,0
2015-11-02,52.788,53.399,52.32,52.825,54081,0
2015-11-03,52.796,52.796,51.758,52.543,58272,0
2015-11-04,52.46,52.61,51.72,52.216,31423,0
2015-11-05,52.002,52.31,51.683,52.225,29243,0
2015-11-06,51.41,52.011,50.699,51.279,36182,0
2015-11-09,51.234,51.27,50.286,50.465,36319,0
2015-11-10,50.558,51.063,49.733,49.995,71402,0
2015-11-11,50.034,50.567,49.959,50.109,44401,0
2015-11-12,50.091,50.221,49.66,49.79,32020,0
2015-11-13,49.583,49.959,49.003,49.162,28816,0
2015-11-16,48.91,49.799,48.91,49.705,41730,0
2015-11-17,49.62,50.109,49.583,49.921,14409,0
2015-11-18,50.174,50.634,49.445,50.548,19637,0
2015-11-19,50.379,50.961,49.874,50.641,29349,0
2015-11-20,50.97,51.522,50.821,51.391,26575,0
2015-11-23,51.122,51.589,50.84,51.448,30097,0
2015-11-24,50.97,51.674,50.408,51.551,20385,0
2015-11-25,51.496,51.72,51.007,51.514,14943,0
2015-11-27,51.336,52.396,51.336,52.245,10568,0
2015-11-30,52.094,52.235,51.56,52.123,54218,0
2015-12-01,52.283,52.675,51.486,52.085,22934,0
2015-12-02,51.841,52.123,50.747,50.895,22193,0
2015-12-03,50.811,50.811,49.65,49.762,34062,0
2015-12-04,49.818,51.092,49.818,50.436,22306,0
2015-12-07,50.577,50.877,50.126,50.718,23375,0
2015-12-08,50.455,50.924,50.146,50.475,15330,0
2015-12-09,50.616,50.65,49.855,50.316,31699,0
2015-12-10,50.184,50.567,49.772,49.772,23375,0
2015-12-11,48.871,49.884,48.871,49.396,49629,0
2015-12-14,49.182,49.64,48.516,48.861,32750,0
2015-12-15,48.928,49.453,48.871,49.246,37782,0
2015-12-16,49.331,50.221,48.506,50.193,48774,0
2015-12-17,50.146,50.587,49.66,49.893,42156,0
2015-12-18,49.538,49.827,48.506,48.544,176848,0
2015-12-21,49.059,49.246,47.532,48.15,42691,0
2015-12-22,48.048,48.695,48.048,48.281,44716,0
2015-12-23,48.72,49.153,47.625,48.789,16970,0
2015-12-24,48.637,49.069,48.085,48.901,22053,0
2015-12-28,48.627,49.218,48.627,49.115,19384,0
2015-12-29,49.162,49.864,49.162,49.781,24680,0
2015-12-30,49.61,49.978,49.172,49.228,20215,0
2015-12-31,48.983,48.993,47.887,48.038,28353,0
2016-01-04,47.588,48.72,46.38,46.885,45341,0
2016-01-05,47.007,48.048,46.895,47.588,25236,0
2016-01-06,47.42,48.525,47.217,48.412,41318,0
2016-01-07,47.954,47.954,46.988,47.091,46944,0
2016-01-08,47.195,47.766,45.349,45.507,48807,0
2016-01-11,45.507,47.027,45.507,46.707,32358,0
2016-01-12,46.988,46.988,45.545,46.38,40859,0
2016-01-13,46.321,47.003,45.566,45.925,48953,0
2016-01-14,46.238,46.577,45.845,45.935,26042,0
2016-01-15,44.772,46.312,44.698,46.228,51201,0
2016-01-19,46.493,46.682,45.434,45.615,44754,0
2016-01-20,45.227,45.768,43.912,45.15,44754,0
2016-01-21,45.368,46.218,45.16,45.773,28760,0
2016-01-22,46.181,47.013,46.077,46.786,25154,0
2016-01-25,46.493,47.248,46.086,46.522,21355,0
2016-01-26,46.852,48.496,46.842,48.176,32258,0
2016-01-27,48.136,48.136,47.013,47.239,34830,0
2016-01-28,47.484,48.402,47.484,47.769,30017,0
2016-01-29,47.968,48.619,47.334,48.082,97962,0
2016-02-01,47.816,49.243,47.482,48.829,40692,0
2016-02-02,48.476,48.476,47.467,47.759,26158,0
2016-02-03,48.053,48.506,47.287,47.949,21853,0
2016-02-04,47.864,48.431,47.543,47.891,17780,0
2016-02-05,47.854,47.854,46.7,46.7,34881,0
2016-02-08,46.304,46.665,44.658,46.172,24164,0
2016-02-09,46.105,46.69,45.67,45.992,17063,0
2016-02-10,46.162,46.895,45.624,46.115,19272,0
2016-02-11,45.227,46.067,44.422,45.699,29825,0
2016-02-12,46.143,46.434,45.046,46.02,22517,0
2016-02-16,46.474,46.567,45.906,46.011,23893,0
2016-02-17,47.552,47.552,45.615,45.708,29520,0
2016-02-18,46.001,46.001,44.441,45.728,56545,0
2016-02-19,45.624,47.164,45.624,46.663,38605,0
2016-02-22,47.04,47.352,46.238,46.427,29041,0
2016-02-23,46.143,47.352,46.143,46.558,24353,0
2016-02-24,46.247,46.9,45.311,46.218,28189,0
2016-02-25,46.503,47.229,45.699,46.965,23596,0
2016-02-26,47.05,47.107,45.945,46.115,30021,0
2016-02-29,45.906,46.9,45.887,46.295,46277,0
2016-03-01,46.427,47.229,45.887,47.098,17340,0
2016-03-02,46.645,47.484,46.645,47.475,21235,0
2016-03-03,47.712,48.653,46.975,47.543,16759,0
2016-03-04,47.656,49.844,47.617,49.566,33211,0
2016-03-07,49.233,49.478,48.043,49.311,26687,0
2016-03-08,48.845,49.66,48.525,48.677,22226,0
2016-03-09,48.958,49.783,48.677,48.864,19515,0
2016-03-10,47.845,48.751,47.688,48.166,16135,0
2016-03-11,48.534,49.149,48.195,49.149,27505,0
2016-03-14,49.261,49.261,48.082,48.819,32536,0
2016-03-15,48.269,48.889,47.352,48.299,40501,0
2016-03-16,48.118,49.364,47.778,49.149,22771,0
2016-03-17,49.149,50.897,48.958,50.566,42796,0
2016-03-18,50.935,50.935,49.547,49.547,82685,0
2016-03-21,48.727,49.394,48.658,48.854,16142,0
2016-03-22,48.791,49.11,47.963,48.222,23019,0
2016-03-23,48.722,48.722,47.9,48.146,21354,0
2016-03-24,48.136,48.819,47.553,48.619,18995,0
2016-03-28,47.845,49.424,47.845,48.741,70857,0
2016-03-29,48.781,50.018,48.781,50.018,57473,0
2016-03-30,50.105,50.434,49.517,50.217,18187,0
2016-03-31,50.302,50.641,49.792,50.112,65464,0
2016-04-01,49.824,50.36,49.763,50.292,30001,0
2016-04-04,50.169,50.169,49.319,49.724,30529,0
2016-04-05,48.467,49.583,48.467,49.301,16975,0
2016-04-06,49.429,49.61,49.291,49.583,12096,0
2016-04-07,49.338,49.839,48.829,49.527,78037,0
2016-04-08,49.64,50.15,49.301,50.037,27250,0
2016-04-11,50.141,50.141,49.218,49.252,17154,0
2016-04-12,49.452,50.208,49.356,49.734,27420,0
2016-04-13,49.743,50.078,49.361,50.049,34445,0
2016-04-14,49.991,50.287,49.458,49.991,45746,0
2016-04-15,49.867,50.336,49.679,50.163,40199,0
2016-04-18,50.069,50.259,49.802,50.222,22973,0
2016-04-19,50.069,50.356,49.743,50.173,38608,0
2016-04-20,49.649,50.287,49.468,49.485,26183,0
2016-04-21,49.334,50.039,48.423,49.201,38185,0
2016-04-22,49.476,50.069,49.28,49.935,34302,0
2016-04-25,49.706,50.078,49.321,49.964,20130,0
2016-04-26,49.991,51.079,49.991,50.506,35719,0
2016-04-27,50.564,51.366,50.564,51.26,24708,0
2016-04-28,51.004,51.747,50.995,51.193,24951,0
2016-04-29,51.366,51.366,50.088,50.717,63598,0
2016-05-02,50.965,51.966,50.965,51.891,32997,0
2016-05-03,51.595,52.644,50.975,52.167,19954,0
2016-05-04,51.939,53.274,51.861,52.902,23710,0
2016-05-05,53.415,54.322,52.511,53.415,29604,0
2016-05-06,53.654,55.285,53.654,55.067,39985,0
2016-05-09,54.865,55.246,54.092,54.943,24662,0
2016-05-10,54.789,54.972,53.235,54.141,130201,0
2016-05-11,53.825,54.055,53.186,53.283,34094,0
2016-05-12,53.597,54.838,52.662,54.408,85812,0
2016-05-13,54.226,54.236,53.577,53.912,30181,0
2016-05-16,53.835,55.141,53.558,54.58,35420,0
2016-05-17,54.427,54.627,52.157,52.681,28393,0
2016-05-18,52.844,53.646,51.709,52.195,25590,0
2016-05-19,51.613,52.576,51.605,52.089,37145,0
2016-05-20,52.405,53.587,52.405,53.052,35914,0
2016-05-23,52.977,53.389,52.71,52.73,18249,0
2016-05-24,52.71,54.073,52.71,53.874,39661,0
2016-05-25,53.329,53.788,53.309,53.339,29100,0
2016-05-26,53.154,54.102,53.154,53.922,18228,0
2016-05-27,54.312,54.761,53.959,54.37,21042,0
2016-05-31,54.36,54.36,53.483,53.577,66738,0
2016-06-01,53.309,54.541,53.309,54.35,38537,0
2016-06-02,54.17,54.828,53.959,54.789,25349,0
2016-06-03,55.057,55.419,54.972,55.037,38911,0
2016-06-06,55.352,55.409,54.427,55.151,21715,0
2016-06-07,55.076,55.457,54.98,55.255,30034,0
2016-06-08,55.131,56.087,55.131,55.924,51283,0
2016-06-09,55.934,57.479,55.655,55.982,98238,0
2016-06-10,55.638,56.381,55.638,56.048,28116,0
2016-06-13,55.771,55.771,53.864,55.218,73149,0
2016-06-14,54.98,55.285,54.255,54.875,30186,0
2016-06-15,55.007,55.752,54.988,54.988,36176,0
2016-06-16,54.646,55.218,54.216,55.112,30336,0
2016-06-17,55.485,55.485,54.714,55.361,114931,0
2016-06-20,55.696,56.966,55.112,55.161,76031,0
2016-06-21,55.285,55.714,55.103,55.237,62648,0
2016-06-22,55.476,55.476,54.398,55.171,41931,0
2016-06-23,55.103,55.409,55.086,55.342,25284,0
2016-06-24,54.198,55.342,53.682,54.769,105733,0
2016-06-27,54.36,54.884,53.959,54.561,52919,0
2016-06-28,55.151,56.859,54.818,56.725,45965,0
2016-06-29,57.222,57.851,57.116,57.727,36604,0
2016-06-30,57.65,58.851,57.392,58.851,90829,0
2016-07-01,58.871,59.47,58.174,58.442,32865,0
2016-07-05,58.823,59.395,58.165,59.233,63166,0
2016-07-06,58.786,59.491,58.7,59.347,32729,0
2016-07-07,59.138,59.138,58.194,59.053,24713,0
2016-07-08,59.529,60.94,59.253,60.683,53648,0
2016-07-11,60.921,62.057,60.702,61.694,31334,0
2016-07-12,61.77,62.084,60.797,61.894,38034,0
2016-07-13,61.97,62.95,61.577,62.95,37428,0
2016-07-14,62.816,62.912,61.75,62.365,40638,0
2016-07-15,62.653,64.257,62.635,63.68,64300,0
2016-07-18,64.056,64.276,62.691,63.652,35910,0
2016-07-19,63.892,63.892,63.374,63.614,18817,0
2016-07-20,64.065,64.065,63.479,63.883,24874,0
2016-07-21,63.844,64.181,63.259,64.026,25210,0
2016-07-22,64.036,64.94,63.931,63.979,27542,0
2016-07-25,63.759,64.536,63.759,64.218,12558,0
2016-07-26,64.488,64.959,64.181,64.536,18189,0
2016-07-27,64.248,64.449,63.979,64.441,30889,0
2016-07-28,64.603,65.236,64.353,65.16,19672,0
2016-07-29,65.325,65.9,64.113,64.526,47685,0
2016-08-01,64.344,64.862,63.874,64.546,29569,0
2016-08-02,64.612,64.612,63.944,64.075,20374,0
2016-08-03,64.776,65.048,62.289,63.075,21774,0
2016-08-04,63.614,63.749,62.55,63.729,18998,0
2016-08-05,63.7,64.056,62.663,63.614,22380,0
2016-08-08,63.614,63.776,63.239,63.325,16257,0
2016-08-09,63.047,63.998,62.625,63.998,31024,0
2016-08-10,63.94,64.171,63.864,64.075,13961,0
2016-08-11,63.911,63.911,62.806,63.075,26821,0
2016-08-12,62.816,63.835,62.816,62.98,20169,0
2016-08-15,62.797,63.749,62.797,63.229,23216,0
2016-08-16,62.865,63.154,61.414,62.47,18127,0
2016-08-17,62.787,63.124,62.178,62.835,17247,0
2016-08-18,63.047,63.144,62.115,62.97,29651,0
2016-08-19,62.999,62.999,62.47,62.691,32020,0
2016-08-22,62.625,63.259,62.625,63.056,14855,0
2016-08-23,63.364,63.529,62.922,63.037,20767,0
2016-08-24,63.085,63.201,62.585,63.019,21808,0
2016-08-25,63.306,64.094,63.306,63.565,21286,0
2016-08-26,63.652,64.603,62.187,62.441,21088,0
2016-08-29,62.625,63.479,62.625,63.279,14573,0
2016-08-30,63.259,63.604,62.691,63.489,14558,0
2016-08-31,63.537,64.017,63.339,63.671,56773,0
2016-09-01,63.796,63.96,62.941,63.815,18819,0
2016-09-02,64.046,65.228,64.046,64.987,28095,0
2016-09-06,64.93,65.814,64.526,65.794,38743,0
2016-09-07,65.65,66.044,65.621,65.88,26446,0
2016-09-08,65.737,65.785,64.651,64.882,22588,0
2016-09-09,64.21,64.21,61.692,61.75,30135,0
2016-09-12,61.712,63.45,61.712,63.019,42498,0
2016-09-13,62.538,62.538,61.28,61.414,20308,0
2016-09-14,61.664,62,60.674,60.674,49949,0
2016-09-15,60.828,61.481,60.828,61.405,17493,0
2016-09-16,61.597,62.144,61.067,61.962,86658,0
2016-09-19,61.952,62.49,61.952,62.154,16845,0
2016-09-20,62.663,63.171,62.414,62.414,20750,0
2016-09-21,62.759,63.854,62.077,63.69,44453,0
2016-09-22,64.171,64.94,64.028,64.805,45349,0
2016-09-23,64.584,65.275,64.123,65.121,26544,0
2016-09-26,64.757,65.015,64.556,64.68,24565,0
2016-09-27,64.854,65.285,64.151,64.257,39082,0
2016-09-28,64.257,64.69,64.146,64.68,20888,0
2016-09-29,64.316,64.316,63.537,63.71,16323,0
2016-09-30,63.844,64.363,63.749,63.979,31063,0
2016-10-03,63.661,63.661,61.837,62.029,34192,0
2016-10-04,62.01,62.01,60.703,61.087,25451,0
2016-10-05,61.423,61.423,60.078,60.588,37033,0
2016-10-06,60.636,63.056,59.521,60.982,72328,0
2016-10-07,61.155,61.626,60.04,60.252,38738,0
2016-10-10,60.578,61.442,60.559,61.222,24201,0
2016-10-11,61.29,61.29,60.022,60.156,21933,0
2016-10-12,60.28,61.501,60.28,61.472,27275,0
2016-10-13,62.528,65.701,62.004,64.54,134916,0
2016-10-14,64.608,64.608,62.1,62.179,36701,0
2016-10-17,62.188,62.75,61.984,62.16,23559,0
2016-10-18,62.672,62.735,61.956,61.965,17507,0
2016-10-19,61.994,63.069,61.878,62.663,35061,0
2016-10-20,62.72,62.745,61.385,62.15,33071,0
2016-10-21,61.676,62.188,61.54,61.714,14454,0
2016-10-24,62.081,62.448,61.627,61.965,35077,0
2016-10-25,61.81,62.634,60.63,60.746,40708,0
2016-10-26,61.007,61.007,59.1,59.391,19249,0
2016-10-27,59.526,59.526,56.729,56.903,30712,0
2016-10-28,57.367,58.075,56.042,57.048,42897,0
2016-10-31,57.29,58.559,56.002,58.539,49118,0
2016-11-01,58.257,58.5,57.104,57.9,62981,0
2016-11-02,57.969,58.337,57.624,57.688,32629,0
2016-11-03,57.949,58.035,57.406,57.601,29304,0
2016-11-04,57.601,58.655,56.894,57.224,68501,0
2016-11-07,57.852,59.526,57.736,59.188,40107,0
2016-11-08,59.042,59.468,58.892,59.274,24470,0
2016-11-09,58.374,60.156,58.337,59.7,37075,0
2016-11-10,59.855,60.833,57.32,60.389,60981,0
2016-11-11,60.379,63.185,59.575,62.962,57762,0
2016-11-14,63.049,64.409,62.231,63.311,82724,0
2016-11-15,63.572,64.308,60.804,60.804,47055,0
2016-11-16,60.804,61.293,60.243,60.911,52252,0
2016-11-17,61.153,61.994,60.465,60.533,36083,0
2016-11-18,60.687,61.269,60.63,61.065,54311,0
2016-11-21,61.046,61.326,60.058,60.611,31523,0
2016-11-22,60.552,61.607,59.643,61.395,56699,0
2016-11-23,60.978,62.256,60.978,62.044,25607,0
2016-11-25,62.062,62.604,61.046,62.197,14833,0
2016-11-28,61.965,62.342,61.844,61.946,32629,0
2016-11-29,62.062,62.875,61.994,62.392,21327,0
2016-11-30,62.352,62.468,61.289,61.452,34769,0
2016-12-01,61.22,62.077,60.078,60.397,30608,0
2016-12-02,60.591,61.405,60.001,60.243,26664,0
2016-12-05,60.707,61.684,60.581,61.636,32334,0
2016-12-06,62.014,62.347,61.24,61.994,34693,0
2016-12-07,61.965,63.495,61.782,63.011,42669,0
2016-12-08,62.981,65.381,62.352,65.246,51329,0
2016-12-09,65.362,65.557,64.026,64.627,43795,0
2016-12-12,64.472,65.023,64.366,64.869,30839,0
2016-12-13,65.265,66.136,64.922,66.04,68230,0
2016-12-14,66.04,66.04,64.017,64.086,32064,0
2016-12-15,64.268,64.811,63.843,64.152,53116,0
2016-12-16,63.979,65.12,63.804,64.298,155087,0
2016-12-19,64.627,65.063,64.453,64.821,43548,0
2016-12-20,64.675,65.829,64.318,64.781,34017,0
2016-12-21,64.608,65.295,63.582,63.582,42434,0
2016-12-22,63.668,64.608,62.216,63.049,23629,0
2016-12-23,63.213,63.863,62.914,63.611,40193,0
2016-12-27,63.233,63.979,63.166,63.505,22223,0
2016-12-28,63.465,64.472,62.246,62.528,14347,0
2016-12-29,62.634,63.417,62.634,63.301,27013,0
2016-12-30,63.417,64.55,63.417,64.472,35641,0
2017-01-03,64.851,64.851,63.329,63.843,44731,0
2017-01-04,63.979,65.624,63.93,64.656,73086,0
2017-01-05,64.328,64.328,62.972,63.95,41407,0
2017-01-06,63.891,64.637,63.572,64.298,28833,0
2017-01-09,64.22,64.22,63.223,63.446,27517,0
2017-01-10,63.475,63.475,62.933,63.263,30523,0
2017-01-11,63.263,63.543,62.682,62.972,38509,0
2017-01-12,63.07,63.479,62.444,62.924,53395,0
2017-01-13,63.06,63.197,62.093,62.133,31368,0
2017-01-17,62.23,62.436,62.021,62.367,25908,0
2017-01-18,62.397,63.215,62.123,63.041,43816,0
2017-01-19,62.748,62.748,62.036,62.417,31225,0
2017-01-20,62.24,63.606,62.24,63.148,36419,0
2017-01-23,63.089,63.596,62.924,63.567,15551,0
2017-01-24,63.557,64.06,63.187,63.996,26532,0
2017-01-25,63.928,63.996,63.215,63.382,23272,0
2017-01-26,63.098,63.655,62.991,63.596,15423,0
2017-01-27,62.964,63.041,62.67,62.874,17249,0
2017-01-30,62.689,62.689,61.626,61.948,21572,0
2017-01-31,61.879,62.738,61.665,61.938,53344,0
2017-02-01,62.143,63.094,60.894,61.313,22797,0
2017-02-02,61.177,61.938,61.177,61.343,23444,0
2017-02-03,61.762,62.163,61.43,62.143,19289,0
2017-02-06,61.909,61.999,61.382,61.626,12460,0
2017-02-07,61.616,62.173,61.079,61.216,25812,0
2017-02-08,61.382,61.996,61.128,61.606,37089,0
2017-02-09,61.548,62.192,61.548,62.083,19258,0
2017-02-10,62.183,63.392,62.183,63.314,35691,0
2017-02-13,63.342,63.723,62.816,63.479,23570,0
2017-02-14,63.168,63.495,62.484,62.884,28990,0
2017-02-15,62.426,62.65,61.948,62.601,12304,0
2017-02-16,62.474,63.704,62.474,63.342,39708,0
2017-02-17,63.596,63.674,62.757,63.636,57287,0
2017-02-21,63.664,64.015,62.865,63.84,41613,0
2017-02-22,63.977,63.977,62.426,62.698,14017,0
2017-02-23,62.68,63.529,62.382,63.479,12761,0
2017-02-24,63.225,63.636,63.021,63.392,14734,0
2017-02-27,63.44,64.197,63.44,63.87,31379,0
2017-02-28,64.523,64.523,62.417,62.474,37150,0
2017-03-01,62.68,63.411,62.68,63.041,24629,0
2017-03-02,62.806,62.806,61.919,62.123,18147,0
2017-03-03,62.056,62.139,60.82,61.919,16768,0
2017-03-06,61.665,61.782,61.328,61.684,19604,0
2017-03-07,61.245,61.597,60.762,61.343,19312,0
2017-03-08,61.303,61.645,60.455,60.855,28069,0
2017-03-09,60.679,61.05,59.363,59.587,24550,0
2017-03-10,59.918,59.918,58.543,59.616,41275,0
2017-03-13,59.577,60.036,58.992,59.089,18720,0
2017-03-14,59.07,59.587,59.011,59.49,15570,0
2017-03-15,59.89,61.509,59.89,61.285,21470,0
2017-03-16,61.303,62.474,61.303,61.909,30605,0
2017-03-17,61.948,62.65,61.45,62.621,117266,0
2017-03-20,62.377,62.631,60.982,61.226,23788,0
2017-03-21,61.44,61.919,60.923,61.031,38524,0
2017-03-22,61.041,61.272,59.187,59.49,33443,0
2017-03-23,59.85,60.865,59.509,59.997,25062,0
2017-03-24,60.162,60.669,59.967,60.114,34253,0
2017-03-27,60.054,60.836,59.665,60.074,40789,0
2017-03-28,60.064,60.162,59.704,60.074,31603,0
2017-03-29,59.938,60.313,59.801,60.074,27162,0
2017-03-30,60.153,60.279,59.753,60.036,17714,0
2017-03-31,59.918,60.435,59.763,60.114,55200,0
2017-04-03,60.054,60.201,59.294,59.665,83769,0
2017-04-04,59.733,61.567,59.577,61.528,70991,0
2017-04-05,61.606,62.083,60.806,60.962,35940,0
2017-04-06,61.265,61.265,60.266,60.777,89982,0
2017-04-07,60.748,61.938,60.748,61.509,70050,0
2017-04-10,61.45,61.742,60.992,61.421,28675,0
2017-04-11,61.352,62.994,61.352,62.994,22050,0
2017-04-12,62.994,63.23,62.463,62.788,33568,0
2017-04-13,62.65,62.768,61.647,61.824,19610,0
2017-04-17,62.188,62.778,62.041,62.719,48108,0
2017-04-18,62.523,63.929,62.523,63.526,35278,0
2017-04-19,63.634,64.135,63.27,63.319,28741,0
2017-04-20,63.23,63.447,62.876,63.358,36814,0
2017-04-21,63.3,63.3,62.325,62.906,36527,0
2017-04-24,63.23,63.23,61.136,61.558,29845,0
2017-04-25,61.755,62.749,61.667,62.591,23713,0
2017-04-26,62.611,63.506,62.365,62.493,35766,0
2017-04-27,62.621,62.851,61.696,61.775,41328,0
2017-04-28,61.923,62.06,58.952,59.06,59317,0
2017-05-01,59.414,60.005,58.883,59.906,45431,0
2017-05-02,60.025,61.038,58.795,59.149,41710,0
2017-05-03,59.158,60.634,58.988,59.493,93672,0
2017-05-04,59.168,59.168,57.949,58.756,24708,0
2017-05-05,58.864,59.031,57.934,58.431,37510,0
2017-05-08,58.529,58.569,57.015,57.506,31181,0
2017-05-09,57.546,57.742,56.733,57.595,31542,0
2017-05-10,57.29,58.313,57.245,58.087,31659,0
2017-05-11,58.136,58.136,57.368,57.448,31461,0
2017-05-12,57.467,57.467,56.68,57.034,34555,0
2017-05-15,57.585,57.585,56.611,56.877,16916,0
2017-05-16,57.014,57.084,55.805,55.992,36541,0
2017-05-17,55.746,56.749,55.342,55.402,43230,0
2017-05-18,55.274,56.365,54.94,55.962,48157,0
2017-05-19,55.874,58.027,55.874,57.496,70520,0
2017-05-22,57.585,58.126,55.598,57.634,57549,0
2017-05-23,57.919,58.471,57.585,57.88,32081,0
2017-05-24,58.107,58.627,56.924,57.595,37790,0
2017-05-25,57.585,57.894,56.857,57.212,17912,0
2017-05-26,56.69,57.31,56.661,57.123,20050,0
2017-05-30,57.034,57.104,56.218,56.337,15916,0
2017-05-31,56.415,56.415,55.923,56.355,43799,0
2017-06-01,56.021,57.546,56.021,57.408,39967,0
2017-06-02,57.733,59.12,57.448,57.762,51923,0
2017-06-05,57.703,57.949,56.592,56.956,21252,0
2017-06-06,56.936,58.057,55.874,57.31,32125,0
2017-06-07,57.752,57.91,57.024,57.35,28492,0
2017-06-08,57.33,57.566,56.779,57.162,27478,0
2017-06-09,56.946,58.903,56.848,58.381,40791,0
2017-06-12,58.313,59.419,58.018,58.559,30968,0
2017-06-13,58.775,59.522,57.733,59.178,26833,0
2017-06-14,59.336,59.837,58.775,59.12,36794,0
2017-06-15,58.736,59.508,58.509,58.923,32080,0
2017-06-16,58.5,58.687,57.939,58.598,104318,0
2017-06-19,58.559,58.962,58.067,58.263,34234,0
2017-06-20,58.155,58.441,57.084,57.32,25453,0
2017-06-21,57.35,57.546,56.558,56.621,19744,0
2017-06-22,56.661,57.713,56.337,57.408,41676,0
2017-06-23,57.388,57.634,56.257,56.739,149845,0
2017-06-26,56.729,57.969,55.677,56.631,44877,0
2017-06-27,56.543,57.536,56.249,56.897,34880,0
2017-06-28,57.054,57.723,57.054,57.506,35520,0
2017-06-29,57.438,58.756,57.142,58.107,30322,0
2017-06-30,58.126,59.086,56.671,57.024,40410,0
2017-07-03,57.044,59.1,57.044,58.637,16664,0
2017-07-05,58.618,58.618,57.229,57.536,26457,0
2017-07-06,57.3,58.037,56.749,57.123,29325,0
2017-07-07,57.172,58.509,57.142,58.205,30177,0
2017-07-10,58.195,58.195,57.044,57.26,18189,0
2017-07-11,57.32,58.81,56.906,57.3,70045,0
2017-07-12,57.821,58.488,57.3,57.408,34502,0
2017-07-13,57.458,58.281,57.041,58.281,31077,0
2017-07-14,58.49,59.978,58.49,58.946,45883,0
2017-07-17,58.936,59.373,58.053,59.254,23819,0
2017-07-18,59.035,60.613,58.777,59.412,41449,0
2017-07-19,59.531,60.395,59.244,60.216,22629,0
2017-07-20,60.276,60.791,59.293,59.641,21400,0
2017-07-21,60.117,60.244,59.085,59.561,35411,0
2017-07-24,59.551,60.276,58.847,59.045,20287,0
2017-07-25,59.273,59.839,59.015,59.76,24141,0
2017-07-26,59.75,60.276,59.313,60.057,21485,0
2017-07-27,60.027,61.129,59.462,60.563,23088,0
2017-07-28,60.553,60.712,59.621,60.097,27804,0
2017-07-31,60.395,60.395,57.031,58.698,55215,0
2017-08-01,58.748,59.968,58.261,59.819,24306,0
2017-08-02,59.71,60.226,58.559,59.313,34682,0
2017-08-03,59.323,60.444,58.033,59.105,17101,0
2017-08-04,59.254,60.871,58.837,59.938,31238,0
2017-08-07,60.424,61.486,59.514,61.099,31125,0
2017-08-08,60.752,61.258,59.234,59.531,40520,0
2017-08-09,59.521,60.821,59.006,60.355,38795,0
2017-08-10,60.107,60.464,59.44,59.889,32468,0
2017-08-11,60.027,60.134,58.301,58.787,30615,0
2017-08-14,59.125,60.102,58.083,59.918,32763,0
2017-08-15,59.75,59.75,58.247,58.559,30169,0
2017-08-16,58.708,59.095,57.984,58.509,35354,0
2017-08-17,58.43,58.777,57.954,57.954,26984,0
2017-08-18,57.607,57.607,56.227,57.13,51616,0
2017-08-21,57.11,59.144,57.11,58.162,32811,0
2017-08-22,59.442,59.442,58.39,58.539,20820,0
2017-08-23,58.281,59.953,57.16,59.313,39584,0
2017-08-24,59.492,60.206,58.867,58.906,35815,0
2017-08-25,58.767,59.968,58.589,59.392,18951,0
2017-08-28,59.402,59.819,59.035,59.214,28543,0
2017-08-29,59.025,59.561,58.698,58.916,29557,0
2017-08-30,60.404,60.404,58.877,59.373,23038,0
2017-08-31,59.353,60.742,59.353,60.127,42822,0
2017-09-01,60.276,60.92,60.266,60.722,19179,0
2017-09-05,60.702,61.962,60.246,61.089,28569,0
2017-09-06,61.307,62.101,60.965,61.317,46078,0
2017-09-07,61.486,61.754,61.169,61.397,36326,0
2017-09-08,61.268,62.488,60.98,61.843,23913,0
2017-09-11,62.2,63.04,62.002,62.27,32610,0
2017-09-12,62.25,63.004,60.692,61.119,31344,0
2017-09-13,61.099,61.833,60.93,61.426,27415,0
2017-09-14,61.317,61.932,60.722,61.774,26572,0
2017-09-15,61.952,61.952,60.903,61.625,64008,0
2017-09-18,61.585,62.012,61.446,61.923,22720,0
2017-09-19,62.012,62.012,60.558,60.841,38411,0
2017-09-20,60.752,61.059,60.385,60.692,30728,0
2017-09-21,60.573,61.278,59.859,59.998,29753,0
2017-09-22,60.037,61.02,59.617,60.315,16841,0
2017-09-25,60.692,61.466,60.472,61.268,44304,0
2017-09-26,61.526,62.796,60.846,62.131,29509,0
2017-09-27,62.091,62.359,61.079,61.952,54068,0
2017-09-28,62.002,62.281,61.575,62.002,45507,0
2017-09-29,62.012,62.012,61.426,61.426,52478,0
2017-10-02,61.516,62.915,61.516,62.786,36445,0
2017-10-03,62.776,63.242,62.002,62.935,54350,0
2017-10-04,64.423,64.423,62.558,62.746,30042,0
2017-10-05,63.093,63.679,61.987,62.736,42512,0
2017-10-06,62.736,62.905,62.21,62.746,21018,0
2017-10-09,63.705,63.705,62.112,62.865,24392,0
2017-10-10,63.232,63.331,62.568,63.163,30263,0
2017-10-11,63.232,64.423,63.113,63.837,44123,0
2017-10-12,63.441,64.403,62.726,64.135,27296,0
2017-10-13,64.363,64.919,63.991,64.79,39889,0
2017-10-16,65.09,65.21,64.04,64.86,42972,0
2017-10-17,64.73,64.73,63.82,64.1,27615,0
2017-10-18,63.96,64.38,63.37,64.1,20183,0
2017-10-19,63.87,64.153,63.25,63.77,19948,0
2017-10-20,63.98,64.04,63.01,63.24,28556,0
2017-10-23,63.22,63.22,62.384,62.85,20861,0
2017-10-24,62.32,62.705,61.49,61.75,46906,0
2017-10-25,61.56,62.915,60.98,62.26,36687,0
2017-10-26,62.63,62.63,61.5404,62.06,32393,0
2017-10-27,62.25,63.07,61.52,62.86,30995,0
2017-10-30,62.52,62.8,61.76,61.99,15688,0
2017-10-31,61.89,62.07,60.26,61.12,63830,0
2017-11-01,61.33,62.26,60.3988,61.81,17693,0
2017-11-02,61.78,63.27,61.78,62.46,24625,0
2017-11-03,61.95,62.87,60.43,60.54,26519,0
2017-11-06,60.7,62.12,60.7,61.19,21648,0
2017-11-07,61.28,61.8,60.35,60.91,30113,0
2017-11-08,60.8,61.96,60.755,61.46,32709,0
2017-11-09,61.17,62.08,61.085,61.37,17794,0
2017-11-10,61.12,61.975,61.1,61.24,25573,0
