Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.633,24.693,24.24,24.553,45028,0
2005-02-28,24.529,24.693,24.2,24.404,71818,0
2005-03-01,24.693,24.717,24.378,24.536,72997,0
2005-03-02,24.378,24.828,24.311,24.709,31187,0
2005-03-03,24.828,24.946,24.64,24.693,28927,0
2005-03-04,25.023,25.328,24.889,25.202,26552,0
2005-03-07,25.047,25.132,24.804,24.889,30949,0
2005-03-08,24.852,24.999,24.318,24.717,72354,0
2005-03-09,24.544,24.812,24.192,24.359,61130,0
2005-03-10,24.335,24.387,24.036,24.147,76628,0
2005-03-11,24.359,24.452,23.741,24.162,26021,0
2005-03-14,24.068,24.452,24.068,24.318,48554,0
2005-03-15,24.499,24.617,24.072,24.097,26566,0
2005-03-16,24.068,24.452,23.971,24.115,44797,0
2005-03-17,24.359,24.359,23.869,24.303,38533,0
2005-03-18,24.482,24.482,23.769,23.957,110504,0
2005-03-21,24.184,24.184,23.622,23.642,27379,0
2005-03-22,23.622,23.8,23.292,23.465,22206,0
2005-03-23,23.284,23.457,22.74,23.127,42133,0
2005-03-24,23.472,23.487,23.055,23.055,20779,0
2005-03-28,22.945,23.252,22.93,23.196,25701,0
2005-03-29,23.284,23.502,22.869,22.954,26289,0
2005-03-30,23.182,23.502,23.078,23.401,52357,0
2005-03-31,23.606,23.606,22.876,23.159,62151,0
2005-04-01,23.211,23.606,22.579,22.748,33100,0
2005-04-04,22.53,23.159,22.53,23.142,28310,0
2005-04-05,23.275,23.44,23.034,23.298,48922,0
2005-04-06,23.519,23.769,23.298,23.417,51005,0
2005-04-07,23.472,23.642,23.275,23.44,45128,0
2005-04-08,23.376,23.519,22.806,22.86,22628,0
2005-04-11,22.766,23.002,22.553,22.852,54464,0
2005-04-12,22.664,23.22,22.587,23.22,36046,0
2005-04-13,23.376,23.392,22.655,22.699,51175,0
2005-04-14,22.699,22.921,22.232,22.31,38452,0
2005-04-15,22.289,22.469,21.613,21.794,50899,0
2005-04-18,22.17,23.135,22.17,23.039,171716,0
2005-04-19,23.202,24.03,23.202,23.835,166271,0
2005-04-20,23.835,23.988,23.159,23.895,109201,0
2005-04-21,24.03,25.478,23.862,25.478,120087,0
2005-04-22,25.478,25.556,24.536,25.088,58832,0
2005-04-25,25.088,25.533,24.962,25.394,75062,0
2005-04-26,25.088,25.345,24.733,24.733,65117,0
2005-04-27,24.976,25.478,24.544,25.252,62465,0
2005-04-28,25.124,25.478,24.733,24.976,60731,0
2005-04-29,24.913,25.26,24.536,25.211,117195,0
2005-05-02,25.275,25.556,25.088,25.556,44570,0
2005-05-03,25.345,26.025,25.26,25.612,92897,0
2005-05-04,25.848,25.973,25.612,25.964,84997,0
2005-05-05,25.955,26.215,25.734,25.91,59704,0
2005-05-06,26.025,26.025,25.549,25.549,55946,0
2005-05-09,25.734,25.869,25.512,25.848,48607,0
2005-05-10,25.416,25.692,25.416,25.612,46213,0
2005-05-11,25.708,25.708,25.26,25.596,20270,0
2005-05-12,25.299,25.7,24.57,24.57,96050,0
2005-05-13,24.733,25.088,24.318,24.647,64639,0
2005-05-16,24.774,25.564,24.474,25.429,63188,0
2005-05-17,25.181,25.902,25.181,25.902,56634,0
2005-05-18,26.032,26.28,25.84,26.082,205868,0
2005-05-19,25.801,26.145,25.801,25.99,63107,0
2005-05-20,26.223,26.262,25.809,26.262,127943,0
2005-05-23,25.998,26.514,25.998,26.294,61960,0
2005-05-24,26.23,26.523,26.145,26.339,51697,0
2005-05-25,26.145,26.607,26.065,26.2,44173,0
2005-05-26,26.145,26.529,26.145,26.465,55670,0
2005-05-27,26.429,26.507,26.253,26.397,12830,0
2005-05-31,26.447,26.756,26.262,26.482,64731,0
2005-06-01,26.795,26.929,26.694,26.929,52109,0
2005-06-02,27.039,27.047,26.623,27.032,51024,0
2005-06-03,26.576,26.991,26.447,26.538,57248,0
2005-06-06,26.795,26.795,25.91,26.262,117164,0
2005-06-07,26.324,26.397,26.057,26.209,186044,0
2005-06-08,26.404,26.413,26.032,26.253,116128,0
2005-06-09,26.294,26.616,26.159,26.514,85897,0
2005-06-10,26.616,26.701,26.39,26.678,110696,0
2005-06-13,26.748,27.047,26.669,27.047,66720,0
2005-06-14,27.047,27.178,26.921,27.178,95167,0
2005-06-15,27.202,27.727,27.109,27.713,102209,0
2005-06-16,27.047,27.477,26.937,27.092,91162,0
2005-06-17,27.321,27.33,26.96,27.178,96811,0
2005-06-20,27.047,27.422,27.047,27.186,46009,0
2005-06-21,27.361,27.439,27.117,27.251,42879,0
2005-06-22,27.381,27.43,27.178,27.416,37513,0
2005-06-23,27.141,27.704,27.141,27.439,71363,0
2005-06-24,27.446,27.548,27.242,27.532,219155,0
2005-06-27,27.493,27.704,27.211,27.619,78759,0
2005-06-28,27.477,28.763,27.477,28.746,154648,0
2005-06-29,28.771,28.967,28.491,28.771,84517,0
2005-06-30,28.967,29.008,28.608,28.629,96256,0
2005-07-01,28.559,28.936,28.559,28.832,40068,0
2005-07-05,28.55,29,28.5,28.943,65578,0
2005-07-06,28.991,28.991,28.214,28.323,57087,0
2005-07-07,28.185,28.6,27.713,28.364,78039,0
2005-07-08,28.409,29.704,28.389,29.366,161350,0
2005-07-11,29.366,29.987,29.226,29.987,81312,0
2005-07-12,29.938,30.314,29.75,29.995,62043,0
2005-07-13,29.595,29.868,29.595,29.807,87689,0
2005-07-14,29.859,29.907,28.848,29.155,77962,0
2005-07-15,28.864,29.351,28.692,29.085,38405,0
2005-07-18,28.78,29.263,28.621,29.11,65596,0
2005-07-19,29.194,29.907,29.163,29.666,80369,0
2005-07-20,29.516,30.35,29.516,30.262,59073,0
2005-07-21,30.269,30.269,28.897,28.913,88230,0
2005-07-22,28.982,29.579,28.612,29.469,157170,0
2005-07-25,29.398,29.783,29.17,29.725,37942,0
2005-07-26,29.328,29.604,28.943,29.477,88446,0
2005-07-27,29.516,29.632,29.202,29.587,74125,0
2005-07-28,29.453,30.738,29.453,30.128,154808,0
2005-07-29,30.128,30.379,29.868,30.064,91699,0
2005-08-01,30.184,30.341,29.453,29.469,58433,0
2005-08-02,29.689,30.072,29.398,29.868,90632,0
2005-08-03,29.682,29.742,29.243,29.328,194616,0
2005-08-04,29.177,29.186,28.568,28.913,76157,0
2005-08-05,29.06,29.06,27.98,28.278,113632,0
2005-08-08,28.416,28.763,28.27,28.654,48081,0
2005-08-09,28.612,28.612,28.151,28.416,55648,0
2005-08-10,28.456,28.612,28.27,28.568,75807,0
2005-08-11,28.519,28.818,28.3,28.818,59796,0
2005-08-12,28.679,28.679,28.199,28.6,46256,0
2005-08-15,28.315,28.663,28.199,28.608,67693,0
2005-08-16,28.513,28.746,28.278,28.513,48521,0
2005-08-17,28.262,28.812,28.262,28.763,59688,0
2005-08-18,28.755,28.936,28.423,28.755,87579,0
2005-08-19,28.612,28.84,28.612,28.737,57537,0
2005-08-22,28.88,29.008,28.763,28.928,43943,0
2005-08-23,28.952,28.959,28.575,28.864,76560,0
2005-08-24,28.84,29.674,28.513,28.645,172013,0
2005-08-25,28.788,28.943,28.568,28.805,48335,0
2005-08-26,28.812,28.812,28.113,28.34,42056,0
2005-08-29,28.22,28.805,28.119,28.805,46182,0
2005-08-30,28.474,28.55,27.955,28.229,35102,0
2005-08-31,28.416,28.796,27.909,28.788,44357,0
2005-09-01,28.848,28.88,28.506,28.832,73583,0
2005-09-02,28.708,28.92,28.575,28.679,42070,0
2005-09-06,28.812,28.818,28.519,28.788,66904,0
2005-09-07,28.771,28.936,28.278,28.928,70453,0
2005-09-08,28.788,28.982,28.449,28.872,88106,0
2005-09-09,28.88,29.008,28.542,28.763,29352,0
2005-09-12,28.513,28.872,28.323,28.396,55890,0
2005-09-13,28.245,28.245,27.627,27.94,51331,0
2005-09-14,27.948,28.199,27.194,27.398,22625,0
2005-09-15,27.259,27.721,27.194,27.721,34205,0
2005-09-16,27.987,28.519,27.627,28.465,147363,0
2005-09-19,28.389,28.592,28.245,28.308,37692,0
2005-09-20,28.575,28.654,27.83,28.151,62047,0
2005-09-21,27.955,28.119,27.83,27.845,44308,0
2005-09-22,27.776,28.542,27.556,28.199,58177,0
2005-09-23,28.143,28.608,28.032,28.432,19156,0
2005-09-26,28.575,28.78,27.727,27.948,23737,0
2005-09-27,28.041,28.848,27.799,28.568,47371,0
2005-09-28,28.229,28.229,27.83,27.987,37309,0
2005-09-29,27.47,28.004,27.47,27.955,58789,0
2005-09-30,27.885,28.262,27.659,28.01,48424,0
2005-10-03,27.987,28.381,27.923,28.113,29468,0
2005-10-04,28.22,28.44,27.571,27.571,44071,0
2005-10-05,27.47,27.704,26.71,26.778,61817,0
2005-10-06,26.88,27.133,26.654,26.82,48387,0
2005-10-07,27.117,27.186,26.795,27.056,65760,0
2005-10-10,27.178,27.28,26.701,26.937,42186,0
2005-10-11,27.07,27.727,26.701,26.701,107895,0
2005-10-12,26.38,26.646,25.619,26.04,37010,0
2005-10-13,25.982,26.193,25.869,26.1,82674,0
2005-10-14,26.339,26.623,26.065,26.568,41593,0
2005-10-17,26.421,26.74,26.04,26.74,34459,0
2005-10-18,26.873,26.887,26.538,26.694,143876,0
2005-10-19,26.654,27.987,26.568,27.94,147817,0
2005-10-20,27.86,28.041,27.33,27.374,54356,0
2005-10-21,27.259,28.113,27.259,27.854,53944,0
2005-10-24,27.931,28.583,27.837,28.465,58618,0
2005-10-25,28.364,28.534,27.86,28.151,43883,0
2005-10-26,28.106,28.416,27.845,28.143,71062,0
2005-10-27,28.004,28.177,27.594,27.594,45221,0
2005-10-28,27.735,28.621,27.735,28.356,47625,0
2005-10-31,28.404,28.848,28.404,28.722,59284,0
2005-11-01,28.575,28.608,28.168,28.3,53715,0
2005-11-02,28.278,28.812,28.229,28.812,75295,0
2005-11-03,28.928,28.928,28.701,28.856,71470,0
2005-11-04,28.832,28.889,28.106,28.686,41413,0
2005-11-07,28.692,28.848,28.592,28.818,41353,0
2005-11-08,28.612,28.771,28.542,28.663,24735,0
2005-11-09,28.636,28.812,28.315,28.746,74037,0
2005-11-10,28.755,28.864,28.416,28.856,55062,0
2005-11-11,28.788,29.335,28.686,29.028,60761,0
2005-11-14,29.028,29.085,28.889,28.974,32164,0
2005-11-15,28.864,29.177,28.771,28.856,71188,0
2005-11-16,28.737,28.889,28.113,28.16,31675,0
2005-11-17,28.214,28.832,28.066,28.832,18131,0
2005-11-18,29.163,29.163,28.645,28.952,31019,0
2005-11-21,28.715,29.28,28.708,29.28,29078,0
2005-11-22,28.991,29.202,28.897,29.177,29477,0
2005-11-23,29.028,29.045,28.827,28.943,15569,0
2005-11-25,29.008,29.052,28.722,28.788,9482,0
2005-11-28,28.629,28.692,28.34,28.432,93540,0
2005-11-29,28.737,29,28.449,28.78,27945,0
2005-11-30,28.92,29.067,28.396,28.6,63231,0
2005-12-01,28.943,29,28.423,29,64778,0
2005-12-02,28.771,29.163,28.731,29.155,18888,0
2005-12-05,29.11,29.11,28.347,28.506,52673,0
2005-12-06,28.796,29.11,28.583,28.636,38523,0
2005-12-07,28.771,28.771,28.513,28.663,62490,0
2005-12-08,28.534,28.967,28.534,28.805,64524,0
2005-12-09,28.654,29.28,28.654,29.226,55289,0
2005-12-12,29.13,29.243,29.008,29.124,61270,0
2005-12-13,29.243,29.243,29.008,29.243,78136,0
2005-12-14,29.008,29.384,29.008,29.32,33669,0
2005-12-15,29.391,29.398,29.008,29.398,71524,0
2005-12-16,29.398,29.494,29.357,29.494,175410,0
2005-12-19,28.805,29.477,28.805,28.967,44159,0
2005-12-20,29.11,29.147,28.692,28.848,64531,0
2005-12-21,28.715,29.022,28.715,28.928,37949,0
2005-12-22,29.202,29.234,28.905,29.202,32239,0
2005-12-23,29.243,29.243,28.423,28.6,44187,0
2005-12-27,28.755,28.913,28.237,28.404,29238,0
2005-12-28,28.612,28.612,28.254,28.347,26305,0
2005-12-29,28.34,28.404,28.143,28.207,45474,0
2005-12-30,28.185,28.982,28.185,28.185,64363,0
2006-01-03,28.404,28.812,27.916,28.78,51357,0
2006-01-04,28.575,28.827,28.409,28.491,32852,0
2006-01-05,28.708,28.905,28.645,28.708,30133,0
2006-01-06,28.967,28.967,28.636,28.686,29492,0
2006-01-09,28.848,28.959,28.229,28.381,122937,0
2006-01-10,28.262,28.812,28.262,28.812,43073,0
2006-01-11,28.506,28.771,28.331,28.519,80450,0
2006-01-12,28.456,28.513,28.106,28.185,25574,0
2006-01-13,28.177,28.78,28.177,28.78,11466,0
2006-01-17,28.456,28.526,28.057,28.143,24219,0
2006-01-18,28.01,28.3,27.995,28.278,32014,0
2006-01-19,28.237,28.456,28.09,28.404,40874,0
2006-01-20,28.612,28.612,27.727,27.916,35606,0
2006-01-23,27.885,28.612,27.721,28.55,46887,0
2006-01-24,28.612,29.742,28.27,29.398,57397,0
2006-01-25,29.045,29.579,28.864,29.194,74579,0
2006-01-26,29.288,29.725,28.974,29.202,93359,0
2006-01-27,29.398,29.792,29.163,29.313,82209,0
2006-01-30,28.974,29.116,28.928,29.016,28843,0
2006-01-31,28.991,29.553,28.612,29.211,74410,0
2006-02-01,29.008,29.375,28.936,29.305,31050,0
2006-02-02,29.343,29.343,28.423,28.621,47826,0
2006-02-03,28.506,28.872,28.396,28.654,49697,0
2006-02-06,28.654,28.812,28.134,28.278,72419,0
2006-02-07,28.654,28.654,28.262,28.456,22277,0
2006-02-08,28.746,28.746,28.113,28.534,25228,0
2006-02-09,28.16,28.805,28.16,28.364,46920,0
2006-02-10,28.396,28.654,28.262,28.5,17010,0
2006-02-13,28.5,28.5,28.214,28.214,30138,0
2006-02-14,28.423,28.692,28.207,28.55,49793,0
2006-02-15,28.534,28.708,28.44,28.692,33429,0
2006-02-16,28.692,28.805,28.5,28.771,41115,0
2006-02-17,28.812,28.897,28.491,28.78,47169,0
2006-02-21,28.731,28.827,28.416,28.663,47932,0
2006-02-22,28.568,29.219,28.568,29.13,73918,0
2006-02-23,28.974,29.391,28.88,29.194,40512,0
2006-02-24,29.008,29.234,28.654,29.008,55415,0
2006-02-27,29.103,29.243,28.913,29.202,29791,0
2006-02-28,29.211,29.234,28.483,28.542,46551,0
2006-03-01,28.755,29.398,28.254,29.391,105415,0
2006-03-02,29.384,29.384,28.796,28.959,34442,0
2006-03-03,28.812,29.085,28.679,28.796,25694,0
2006-03-06,28.679,28.731,27.971,28.125,126190,0
2006-03-07,27.971,28.125,27.642,27.642,57696,0
2006-03-08,27.587,28.09,27.556,27.94,43481,0
2006-03-09,27.923,28.074,27.768,27.791,46458,0
2006-03-10,27.837,28.16,27.751,28.16,30751,0
2006-03-13,28.214,28.519,28.032,28.143,47321,0
2006-03-14,28.017,28.92,27.909,28.913,100652,0
2006-03-15,28.856,28.92,28.671,28.897,66210,0
2006-03-16,28.943,29.008,28.692,28.856,38333,0
2006-03-17,28.982,28.982,28.621,28.763,185382,0
2006-03-20,28.559,28.974,28.5,28.943,44889,0
2006-03-21,28.84,28.848,28.229,28.34,75080,0
2006-03-22,28.199,29.045,28.199,29.016,36287,0
2006-03-23,28.92,29,28.679,28.88,36632,0
2006-03-24,28.88,29.085,28.88,29.067,24533,0
2006-03-27,29.008,29.008,28.832,29.008,28393,0
2006-03-28,28.92,29.008,28.737,28.737,53699,0
2006-03-29,28.84,29.617,28.788,29.509,53224,0
2006-03-30,29.64,29.64,28.771,28.991,33288,0
2006-03-31,29.008,29.116,28.763,28.84,44700,0
2006-04-03,28.715,29.052,28.6,28.692,25060,0
2006-04-04,28.663,28.663,28.381,28.5,47096,0
2006-04-05,28.409,28.645,28.372,28.583,54518,0
2006-04-06,28.491,28.737,28.372,28.722,35754,0
2006-04-07,28.856,28.872,28.032,28.125,41138,0
2006-04-10,28.151,28.701,27.995,28.423,53565,0
2006-04-11,28.262,28.331,27.407,27.416,17444,0
2006-04-12,27.539,27.799,27.306,27.799,20817,0
2006-04-13,27.594,28.041,27.462,27.776,44560,0
2006-04-17,27.519,27.987,27.061,27.242,57775,0
2006-04-18,27.361,28.6,27.353,28.6,115203,0
2006-04-19,28.6,28.671,28.229,28.612,55477,0
2006-04-20,28.568,28.686,28.389,28.575,87948,0
2006-04-21,28.746,28.848,28.025,28.449,66206,0
2006-04-24,28.381,28.44,28.025,28.025,52375,0
2006-04-25,27.98,28.143,27.854,27.98,49543,0
2006-04-26,28.025,28.519,27.971,28.119,26513,0
2006-04-27,27.869,28.897,27.854,28.22,21523,0
2006-04-28,28.082,28.746,27.893,28.364,50142,0
2006-05-01,28.409,28.692,28.057,28.294,74176,0
2006-05-02,28.409,29.202,28.199,29.103,68845,0
2006-05-03,28.967,29.305,28.84,29.25,163135,0
2006-05-04,29.255,29.398,29.11,29.163,27129,0
2006-05-05,29.313,29.398,29.234,29.234,42957,0
2006-05-08,29.219,29.219,28.746,28.936,35730,0
2006-05-09,28.832,29.211,28.771,29.116,33354,0
2006-05-10,29.116,29.202,28.913,29.085,53520,0
2006-05-11,29.022,29.022,28.168,28.168,35630,0
2006-05-12,27.995,28.254,27.667,27.667,55997,0
2006-05-15,27.439,27.901,27.416,27.68,37485,0
2006-05-16,27.791,28.082,27.556,27.955,41512,0
2006-05-17,27.743,28.113,27.562,27.955,46388,0
2006-05-18,28.134,28.34,27.854,27.869,26910,0
2006-05-19,27.759,28.119,27.51,28.119,32408,0
2006-05-22,27.931,28.177,27.242,27.901,33179,0
2006-05-23,28.041,28.331,27.817,27.931,42055,0
2006-05-24,27.83,28.608,27.83,28.513,82040,0
2006-05-25,28.897,29,28.645,28.928,34791,0
2006-05-26,29,29.103,28.608,28.827,18695,0
2006-05-30,28.542,28.559,27.971,27.987,71380,0
2006-05-31,27.931,28.372,27.743,28.347,81201,0
2006-06-01,28.491,28.771,28.237,28.763,57475,0
2006-06-02,28.848,28.848,28.44,28.731,34482,0
2006-06-05,28.559,28.592,27.462,27.47,70947,0
2006-06-06,27.422,27.799,27.266,27.799,42164,0
2006-06-07,27.885,28.456,27.381,27.923,67282,0
2006-06-08,27.578,28.731,27.526,28.629,46490,0
2006-06-09,28.416,28.731,28.364,28.364,20842,0
2006-06-12,28.389,28.389,27.704,27.743,40698,0
2006-06-13,27.634,28.423,27.056,27.817,42782,0
2006-06-14,27.642,27.768,27.374,27.704,40558,0
2006-06-15,28.041,28.746,27.822,28.746,51980,0
2006-06-16,28.679,28.763,27.995,28.05,291677,0
2006-06-19,27.808,28.113,27.519,27.526,30832,0
2006-06-20,27.353,27.659,27.173,27.173,47150,0
2006-06-21,27.076,27.995,27.076,27.971,26004,0
2006-06-22,27.713,27.948,27.251,27.791,46522,0
2006-06-23,27.562,27.571,27.047,27.07,78008,0
2006-06-26,27.297,27.98,27.297,27.931,29012,0
2006-06-27,27.971,28.16,27.587,27.667,82650,0
2006-06-28,27.854,27.854,27.259,27.619,32747,0
2006-06-29,27.822,28.763,27.556,28.763,80374,0
2006-06-30,28.812,28.848,28.331,28.331,172437,0
2006-07-03,28.229,28.746,28.229,28.636,61925,0
2006-07-05,28.245,28.645,27.955,28.513,39897,0
2006-07-06,28.396,28.701,28.025,28.465,42303,0
2006-07-07,28.409,28.692,28.143,28.143,84450,0
2006-07-10,28.106,28.583,28.106,28.465,31627,0
2006-07-11,28.347,29.037,28.207,29.037,73395,0
2006-07-12,28.92,28.92,28.177,28.185,49343,0
2006-07-13,28.074,28.09,27.642,27.768,72414,0
2006-07-14,27.594,28.456,27.594,28.347,84206,0
2006-07-17,28.151,28.6,28.09,28.331,43122,0
2006-07-18,28.168,29.139,28.168,29.11,67787,0
2006-07-19,29.243,29.987,29.243,29.987,94057,0
2006-07-20,30.001,30.001,28.432,28.491,94840,0
2006-07-21,28.294,28.356,27.659,27.94,43393,0
2006-07-24,28.22,29.313,27.916,29.313,129182,0
2006-07-25,28.864,30.184,28.864,30.001,99846,0
2006-07-26,29.955,30.184,29.704,30.017,73928,0
2006-07-27,30.144,30.184,29.734,29.792,35261,0
2006-07-28,30.096,30.576,30.008,30.576,77275,0
2006-07-31,30.072,30.576,29.876,30.379,54663,0
2006-08-01,30.042,30.576,30.042,30.415,51605,0
2006-08-02,30.576,30.576,30.305,30.371,26859,0
2006-08-03,29.987,30.764,29.987,30.7,53853,0
2006-08-04,30.771,31.123,30.081,30.51,89458,0
2006-08-07,30.212,30.934,30.212,30.747,48116,0
2006-08-08,30.958,30.967,30.081,30.128,32909,0
2006-08-09,30.441,30.582,29.774,29.868,35021,0
2006-08-10,29.774,30.253,29.774,29.971,41286,0
2006-08-11,29.844,30.103,29.587,29.704,41434,0
2006-08-14,29.907,30.771,29.907,30.292,39113,0
2006-08-15,30.764,31.32,30.684,31.302,48242,0
2006-08-16,31.359,31.359,31.051,31.232,32744,0
2006-08-17,31.037,31.279,30.95,31.154,49064,0
2006-08-18,31.162,31.162,30.638,30.895,61681,0
2006-08-21,30.691,30.7,29.995,30.025,39474,0
2006-08-22,30.128,30.519,29.907,30.35,48422,0
2006-08-23,30.459,30.738,29.759,29.759,43441,0
2006-08-24,30.049,30.159,29.711,29.971,88294,0
2006-08-25,30.017,30.45,29.792,30.136,25035,0
2006-08-28,30.384,30.561,29.75,30.561,23568,0
2006-08-29,30.576,30.576,30.151,30.459,82646,0
2006-08-30,30.576,30.849,30.433,30.576,38904,0
2006-08-31,30.756,30.967,30.502,30.872,52427,0
2006-09-01,30.967,31.232,30.582,30.582,17070,0
2006-09-05,30.576,31.217,30.332,31.217,29625,0
2006-09-06,30.663,30.967,30.11,30.119,41176,0
2006-09-07,30.11,30.399,29.792,30.017,51326,0
2006-09-08,30.008,30.189,29.859,29.922,32200,0
2006-09-11,29.792,30.197,29.774,29.907,26497,0
2006-09-12,30.128,30.45,29.868,30.008,67490,0
2006-09-13,30.151,30.712,30.096,30.525,117186,0
2006-09-14,30.314,31.162,30.314,31.162,89617,0
2006-09-15,31.359,31.427,30.663,31.351,147685,0
2006-09-18,30.849,31.404,30.849,31.404,71632,0
2006-09-19,31.469,31.469,30.655,31.116,84907,0
2006-09-20,31.453,31.594,31.154,31.507,60104,0
2006-09-21,31.514,31.884,31.037,31.257,36261,0
2006-09-22,31.021,31.193,30.22,30.332,37080,0
2006-09-25,30.525,30.596,30.371,30.525,85041,0
2006-09-26,30.629,31.099,30.424,31.021,194339,0
2006-09-27,30.785,31.302,30.721,31.232,72690,0
2006-09-28,31.397,31.71,31.27,31.444,66024,0
2006-09-29,31.404,31.641,31.193,31.257,77486,0
2006-10-02,31.311,31.427,30.663,30.785,60122,0
2006-10-03,30.816,31.116,30.568,30.864,61485,0
2006-10-04,30.895,31.38,30.738,31.38,53353,0
2006-10-05,31.435,31.462,31.146,31.462,53463,0
2006-10-06,31.485,31.624,31.249,31.563,42375,0
2006-10-09,31.632,31.632,31.295,31.578,42548,0
2006-10-10,31.75,31.75,31.279,31.453,37821,0
2006-10-11,31.404,31.404,30.459,30.534,41036,0
2006-10-12,30.823,31.555,30.706,31.555,61877,0
2006-10-13,31.555,31.9,31.091,31.875,52070,0
2006-10-16,31.945,32.102,31.798,31.945,34383,0
2006-10-17,31.624,31.945,31.185,31.615,57143,0
2006-10-18,31.945,32.017,30.856,31.265,42959,0
2006-10-19,31.987,31.987,31.132,31.555,101213,0
2006-10-20,31.555,31.555,30.849,31.014,44668,0
2006-10-23,30.912,31.507,30.738,31.005,89519,0
2006-10-24,30.803,30.967,30.677,30.779,46077,0
2006-10-25,30.895,30.958,30.459,30.738,38094,0
2006-10-26,31.03,31.27,30.684,31.24,51771,0
2006-10-27,31.03,31.334,30.638,30.7,34627,0
2006-10-30,30.7,30.967,30.561,30.912,47487,0
2006-10-31,31.193,31.193,30.589,30.73,59155,0
2006-11-01,30.481,31.075,29.696,29.725,80627,0
2006-11-02,29.696,29.767,29.335,29.391,49588,0
2006-11-03,29.604,29.742,29.226,29.704,66225,0
2006-11-06,29.57,30.11,29.494,30.064,70029,0
2006-11-07,30.033,30.919,29.987,30.033,37766,0
2006-11-08,29.995,30.958,29.844,30.73,37924,0
2006-11-09,30.823,30.823,29.907,30.056,39297,0
2006-11-10,29.987,31.005,29.987,31.005,42341,0
2006-11-13,31.005,31.2,30.712,30.771,63364,0
2006-11-14,30.764,31.359,30.646,31.343,46380,0
2006-11-15,31.265,31.555,30.99,31.507,66914,0
2006-11-16,31.477,31.514,31.178,31.249,40159,0
2006-11-17,31.295,31.413,31.2,31.286,58047,0
2006-11-20,31.359,31.514,31.302,31.514,17995,0
2006-11-21,31.514,31.75,31.32,31.75,47101,0
2006-11-22,31.75,31.75,31.359,31.514,24454,0
2006-11-24,31.257,31.404,31.139,31.17,6337,0
2006-11-27,31.107,31.373,30.323,30.341,60964,0
2006-11-28,30.297,31.123,30.297,31.083,72718,0
2006-11-29,31.123,31.514,30.981,31.485,37412,0
2006-11-30,31.311,31.397,30.903,30.958,62923,0
2006-12-01,30.849,31.03,29.987,30.45,54784,0
2006-12-04,30.467,31.302,30.467,31.295,35063,0
2006-12-05,31.397,31.75,31.257,31.57,39843,0
2006-12-06,31.586,31.632,31.005,31.555,34529,0
2006-12-07,31.499,31.546,31.2,31.208,46536,0
2006-12-08,31.091,31.24,30.841,31.03,39323,0
2006-12-11,31.037,31.351,31.005,31.343,48900,0
2006-12-12,31.286,31.334,30.895,31.123,18432,0
2006-12-13,31.217,31.217,30.943,31.217,19272,0
2006-12-14,31.185,31.388,30.99,31.2,42662,0
2006-12-15,31.2,31.435,31.2,31.329,129109,0
2006-12-18,31.435,31.435,30.151,30.246,67762,0
2006-12-19,30.212,30.903,30.144,30.779,38261,0
2006-12-20,30.88,31.154,30.691,31.021,18502,0
2006-12-21,31.075,31.656,31.075,31.435,35951,0
2006-12-22,31.462,31.462,31.123,31.265,28835,0
2006-12-26,31.099,32.144,31.099,32.144,40845,0
2006-12-27,32.205,32.825,32.205,32.825,42501,0
2006-12-28,32.746,32.927,32.298,32.353,48558,0
2006-12-29,32.471,32.613,32.001,32.055,47665,0
2007-01-03,32.219,32.73,31.6,32.128,53188,0
2007-01-04,32.009,32.158,31.563,32.07,41421,0
2007-01-05,32.086,32.086,31.044,31.044,51139,0
2007-01-08,31.162,31.295,30.721,31.24,41887,0
2007-01-09,31.185,31.329,30.764,31.059,71517,0
2007-01-10,30.764,30.981,30.561,30.95,33240,0
2007-01-11,30.903,31.469,30.764,31.037,36469,0
2007-01-12,30.958,31.546,30.958,31.546,49883,0
2007-01-16,31.555,31.624,30.779,30.864,42254,0
2007-01-17,30.803,30.95,30.552,30.603,29426,0
2007-01-18,30.51,30.543,29.821,29.821,40415,0
2007-01-19,29.821,30.582,29.767,30.424,55811,0
2007-01-22,30.22,30.35,29.955,29.971,53745,0
2007-01-23,29.915,30.663,29.907,30.663,39133,0
2007-01-24,30.655,31.037,30.45,30.95,36723,0
2007-01-25,30.912,31.044,30.441,30.582,41543,0
2007-01-26,30.646,30.764,30.384,30.764,39656,0
2007-01-29,30.62,31.397,30.459,31.388,58148,0
2007-01-30,31.359,31.359,30.747,30.943,86501,0
2007-01-31,30.943,31.546,30.655,31.435,99101,0
2007-02-01,31.546,31.724,31.32,31.388,69631,0
2007-02-02,31.529,31.798,31.351,31.538,29594,0
2007-02-05,31.681,31.827,31.302,31.758,82484,0
2007-02-06,31.71,31.945,31.359,31.845,80945,0
2007-02-07,31.827,31.987,31.632,31.724,59910,0
2007-02-08,31.555,31.93,31.507,31.93,21110,0
2007-02-09,31.922,31.995,31.225,31.334,31094,0
2007-02-12,31.257,31.827,31.178,31.827,28431,0
2007-02-13,31.858,32.119,31.71,32.102,28675,0
2007-02-14,32.063,32.144,31.359,31.477,45609,0
2007-02-15,31.79,31.79,31.329,31.38,48669,0
2007-02-16,31.38,31.529,31.225,31.413,42048,0
2007-02-20,31.27,31.884,31.005,31.884,38249,0
2007-02-21,31.632,31.884,31.444,31.507,41240,0
2007-02-22,31.632,31.632,31.099,31.477,52275,0
2007-02-23,31.366,31.485,30.81,30.912,60963,0
2007-02-26,31.075,31.827,31.044,31.827,116318,0
2007-02-27,31.435,31.936,30.997,31.52,215485,0
2007-02-28,31.343,31.529,30.706,30.841,68520,0
2007-03-01,30.73,31.225,30.297,30.582,48161,0
2007-03-02,30.332,30.568,29.98,30.049,68415,0
2007-03-05,29.648,30.51,29.632,30.042,70923,0
2007-03-06,30.357,31.286,30.357,31.27,78412,0
2007-03-07,31.185,31.185,30.803,30.81,52966,0
2007-03-08,31.123,31.311,30.849,31.037,55997,0
2007-03-09,31.32,31.32,31.091,31.232,49740,0
2007-03-12,31.099,31.688,31.083,31.648,52404,0
2007-03-13,31.366,31.388,30.738,30.785,105740,0
2007-03-14,30.691,31.279,30.691,31.217,73938,0
2007-03-15,31.146,31.688,31.123,31.688,62219,0
2007-03-16,31.681,31.71,31.24,31.343,152070,0
2007-03-19,31.609,32.102,31.586,31.704,74253,0
2007-03-20,31.624,31.632,31.469,31.469,56956,0
2007-03-21,31.453,32.408,31.453,32.408,59210,0
2007-03-22,32.425,32.534,32.151,32.417,28563,0
2007-03-23,32.244,32.353,32.144,32.188,22093,0
2007-03-26,32.144,32.666,31.922,32.564,33397,0
2007-03-27,32.465,32.465,31.953,32.063,34480,0
2007-03-28,31.783,32.017,31.444,31.555,182003,0
2007-03-29,31.632,32.144,31.279,31.696,38545,0
2007-03-30,31.514,31.978,31.24,31.71,89788,0
2007-04-02,31.845,32.009,31.404,31.96,65065,0
2007-04-03,32.158,32.274,31.71,31.922,89115,0
2007-04-04,31.82,31.9,31.421,31.491,59750,0
2007-04-05,31.696,31.696,31.38,31.462,41340,0
2007-04-09,31.435,31.594,30.99,31.03,45138,0
2007-04-10,31.286,31.351,31.099,31.193,27672,0
2007-04-11,31.162,31.162,30.424,30.534,46384,0
2007-04-12,30.399,31.17,30.384,31.17,47108,0
2007-04-13,31.32,31.32,30.997,31.132,191378,0
2007-04-16,31.132,32.102,31.132,32.086,51620,0
2007-04-17,31.783,32.017,31.688,31.75,46774,0
2007-04-18,31.79,31.79,31.359,31.427,104147,0
2007-04-19,31.334,31.334,30.73,31.091,96874,0
2007-04-20,31.477,31.477,30.981,31.132,124995,0
2007-04-23,31.014,31.132,30.415,30.62,49720,0
2007-04-24,30.771,30.771,30.269,30.51,68096,0
2007-04-25,30.611,30.81,30.22,30.341,125203,0
2007-04-26,30.253,30.495,30.136,30.35,102989,0
2007-04-27,30.197,30.534,30.184,30.467,122946,0
2007-04-30,30.502,30.706,29.742,29.767,92782,0
2007-05-01,29.885,30.103,29.711,30.056,89467,0
2007-05-02,30.008,30.997,30.008,30.974,138273,0
2007-05-03,30.747,31.099,30.691,30.981,78778,0
2007-05-04,31.091,31.17,30.655,31.116,89057,0
2007-05-07,31.132,31.162,30.721,30.738,42026,0
2007-05-08,30.646,30.803,30.35,30.803,52000,0
2007-05-09,30.543,31.162,30.543,30.974,68192,0
2007-05-10,30.779,30.903,30.305,30.459,122810,0
2007-05-11,30.638,31.059,30.576,30.895,94052,0
2007-05-14,30.81,30.943,30.204,30.391,83796,0
2007-05-15,30.475,30.663,29.689,29.767,94348,0
2007-05-16,29.922,29.962,29.405,29.962,77738,0
2007-05-17,29.828,29.828,29.453,29.604,76994,0
2007-05-18,29.617,29.821,29.343,29.711,54896,0
2007-05-21,29.553,30.238,29.553,30.144,76939,0
2007-05-22,29.98,30.803,29.98,30.552,66037,0
2007-05-23,30.663,30.771,30.475,30.582,59758,0
2007-05-24,30.488,30.706,29.915,30.103,62793,0
2007-05-25,30.276,30.276,29.931,30.081,59090,0
2007-05-29,30.253,30.269,29.893,30.128,104325,0
2007-05-30,29.907,30.481,29.885,29.902,247526,0
2007-05-31,30.175,30.189,29.75,29.876,99588,0
2007-06-01,29.987,30.495,29.931,30.184,188536,0
2007-06-04,30.008,30.357,30.008,30.238,47057,0
2007-06-05,30.064,30.269,29.666,29.844,62911,0
2007-06-06,29.604,29.807,29.444,29.792,42169,0
2007-06-07,29.682,29.837,29.546,29.792,86277,0
2007-06-08,29.717,29.922,29.617,29.885,66641,0
2007-06-11,29.711,29.893,29.61,29.759,65765,0
2007-06-12,29.674,29.828,29.444,29.531,65247,0
2007-06-13,29.562,29.922,29.461,29.852,95254,0
2007-06-14,29.807,30.103,29.774,30.033,52050,0
2007-06-15,30.502,30.638,30.276,30.467,150058,0
2007-06-18,30.603,30.629,30.314,30.495,50630,0
2007-06-19,30.305,30.655,30.175,30.611,67415,0
2007-06-20,30.706,30.706,29.938,30.001,53495,0
2007-06-21,29.814,30.081,29.469,29.682,72621,0
2007-06-22,29.562,30.001,29.398,30.001,347932,0
2007-06-25,29.868,30.314,29.717,29.792,74204,0
2007-06-26,29.971,30.357,29.868,30.096,90372,0
2007-06-27,29.814,30.596,29.814,30.552,66336,0
2007-06-28,30.495,30.967,30.332,30.62,60748,0
2007-06-29,30.7,30.794,30.049,30.049,66700,0
2007-07-02,30.212,30.534,30.136,30.51,39830,0
2007-07-03,30.481,30.62,30.189,30.596,19269,0
2007-07-05,30.568,30.738,30.22,30.384,46534,0
2007-07-06,30.297,30.467,30.204,30.406,32045,0
2007-07-09,30.399,30.51,30.184,30.292,57977,0
2007-07-10,30.11,30.11,29.398,29.421,56341,0
2007-07-11,29.343,29.343,28.959,29.085,45828,0
2007-07-12,29.211,29.734,29.211,29.734,64589,0
2007-07-13,29.632,29.632,29.366,29.437,61090,0
2007-07-16,29.28,29.405,28.889,28.889,55392,0
2007-07-17,28.982,29.17,28.92,29,71746,0
2007-07-18,28.864,29.008,28.526,28.913,90314,0
2007-07-19,29.052,29.186,28.715,28.848,38393,0
2007-07-20,28.788,28.788,27.735,27.759,120039,0
2007-07-23,27.727,28.254,27.727,28.09,71930,0
2007-07-24,27.83,27.923,26.967,27.211,127571,0
2007-07-25,27.266,27.485,26.49,27.024,149712,0
2007-07-26,26.929,26.991,25.658,26.465,126345,0
2007-07-27,26.429,26.873,25.919,25.964,189299,0
2007-07-30,25.948,26.701,25.564,26.31,126009,0
2007-07-31,26.529,26.887,25.721,25.752,133624,0
2007-08-01,25.683,26.02,25.368,25.982,90136,0
2007-08-02,26.032,26.159,25.619,25.854,98909,0
2007-08-03,25.893,25.893,24.343,24.428,120204,0
2007-08-06,24.544,25.234,23.912,25.181,215805,0
2007-08-07,25.132,25.734,24.647,25.337,135161,0
2007-08-08,25.461,27.259,25.461,26.498,144191,0
2007-08-09,25.94,26.599,25.817,25.925,152790,0
2007-08-10,25.831,27.696,25.101,26.661,136582,0
2007-08-13,26.904,27.297,25.015,25.071,149930,0
2007-08-14,25.109,25.666,24.693,24.693,208550,0
2007-08-15,24.664,26.082,24.664,25.149,98659,0
2007-08-16,25.118,27.578,25.118,27.556,123176,0
2007-08-17,28.568,29.75,28.432,29.413,199596,0
2007-08-20,29.398,29.398,28.214,28.982,70416,0
2007-08-21,28.897,29.717,28.897,29.226,59558,0
2007-08-22,29.57,29.711,29.022,29.553,99759,0
2007-08-23,29.64,29.64,28.575,28.755,66312,0
2007-08-24,28.872,29.375,28.534,29.366,111173,0
2007-08-27,29.335,29.335,28.612,28.708,46471,0
2007-08-28,28.542,28.542,27.743,27.743,87230,0
2007-08-29,27.955,28.943,27.768,28.928,108034,0
2007-08-30,28.568,29.272,28.474,28.832,77985,0
2007-08-31,29.194,29.194,28.788,28.991,50938,0
2007-09-04,28.928,29.177,28.456,28.755,79158,0
2007-09-05,28.6,28.621,28.066,28.066,91203,0
2007-09-06,28.214,28.671,28.143,28.347,40871,0
2007-09-07,27.885,28.636,27.83,27.877,76018,0
2007-09-10,28.09,29.008,27.024,27.854,93917,0
2007-09-11,27.971,28.679,27.964,28.262,86918,0
2007-09-12,28.214,28.6,28.032,28.364,46332,0
2007-09-13,28.5,28.832,28.22,28.44,48054,0
2007-09-14,28.278,28.608,28.22,28.423,62172,0
2007-09-17,28.404,28.449,28.09,28.294,174758,0
2007-09-18,28.389,30.22,28.22,30.197,101797,0
2007-09-19,30.424,31.051,30.229,31.037,98349,0
2007-09-20,30.886,31.03,30.166,30.582,95550,0
2007-09-21,30.872,30.934,30.379,30.424,129326,0
2007-09-24,30.357,30.552,29.219,29.494,85616,0
2007-09-25,29.288,29.398,28.952,29.163,75772,0
2007-09-26,29.25,29.477,29.045,29.211,70232,0
2007-09-27,29.398,29.595,29.219,29.524,34760,0
2007-09-28,29.444,29.632,28.5,28.542,52530,0
2007-10-01,28.5,30.35,28.5,29.995,88612,0
2007-10-02,29.971,30.534,29.971,30.341,43675,0
2007-10-03,30.064,30.246,29.538,29.783,44683,0
2007-10-04,29.962,30.269,29.859,29.893,61682,0
2007-10-05,30.246,30.974,29.868,30.691,66270,0
2007-10-08,30.684,30.684,30.064,30.433,32093,0
2007-10-09,30.519,30.738,30.049,30.534,30095,0
2007-10-10,30.534,30.81,30.056,30.552,49154,0
2007-10-11,30.552,30.927,29.485,29.717,48006,0
2007-10-12,29.604,30.379,29.604,29.98,45128,0
2007-10-15,29.821,29.821,28.5,28.936,67440,0
2007-10-16,29.008,29.124,28.416,28.542,83018,0
2007-10-17,29.076,29.689,28.294,28.913,67290,0
2007-10-18,29.17,29.357,28.432,28.84,72215,0
2007-10-19,28.818,28.818,27.923,27.995,97159,0
2007-10-22,27.667,29.32,27.642,29.226,90136,0
2007-10-23,29.429,29.617,28.315,28.805,79515,0
2007-10-24,28.519,28.796,27.519,28.347,69165,0
2007-10-25,28.575,29.022,28.05,28.483,68414,0
2007-10-26,28.959,29.717,28.506,29.405,81879,0
2007-10-29,29.553,29.553,28.788,29.094,70478,0
2007-10-30,28.959,29.32,28.872,28.991,45344,0
2007-10-31,29.226,29.922,28.88,29.64,54258,0
2007-11-01,29.147,29.219,27.47,27.519,110160,0
2007-11-02,27.909,27.909,27.047,27.477,63037,0
2007-11-05,26.998,27.368,26.576,27.061,60130,0
2007-11-06,27.159,28.113,26.576,28.098,77052,0
2007-11-07,27.642,27.642,26.661,26.71,71486,0
2007-11-08,26.937,28.151,26.771,28.119,98986,0
2007-11-09,27.493,28.331,27.07,28.191,90948,0
2007-11-12,28.214,28.991,27.837,28.432,81734,0
2007-11-13,28.692,29.305,28.286,29.037,88483,0
2007-11-14,29.28,29.28,28.396,28.701,112385,0
2007-11-15,28.506,29.163,27.923,28.372,162677,0
2007-11-16,28.456,28.483,27.822,28.05,115312,0
2007-11-19,27.751,27.817,26.576,27.061,125300,0
2007-11-20,27.024,28.34,26.837,27.869,160289,0
2007-11-21,27.751,28.959,27.659,27.98,98785,0
2007-11-23,28.254,29.272,28.254,28.872,27077,0
2007-11-26,28.872,28.872,26.953,26.991,73689,0
2007-11-27,27.109,28.168,26.726,28.032,72902,0
2007-11-28,28.474,29.562,28.032,29.335,90546,0
2007-11-29,29.147,29.147,28.22,28.308,56015,0
2007-11-30,28.771,28.943,27.901,28.207,135233,0
2007-12-03,28.16,28.308,27.259,27.587,78930,0
2007-12-04,27.398,27.689,26.853,27.211,103854,0
2007-12-05,27.634,27.98,27.259,27.783,47410,0
2007-12-06,27.751,28.788,27.578,28.645,93404,0
2007-12-07,28.708,28.708,28.191,28.6,54226,0
2007-12-10,28.636,29.202,28.381,29.13,114293,0
2007-12-11,29.202,29.398,27.642,27.735,98892,0
2007-12-12,28.372,28.506,27.159,27.578,75743,0
2007-12-13,27.125,27.721,26.811,27.696,72651,0
2007-12-14,27.22,27.321,26.303,26.319,106298,0
2007-12-17,26.159,26.771,26.159,26.193,125905,0
2007-12-18,26.568,27.398,26.15,27.314,106567,0
2007-12-19,27.266,27.266,26.64,26.895,88065,0
2007-12-20,27.233,27.416,26.271,27.381,76049,0
2007-12-21,28.151,28.663,27.556,28.663,194912,0
2007-12-24,28.864,28.928,28.262,28.84,22957,0
2007-12-26,28.526,29.648,28.465,29.32,81415,0
2007-12-27,29.085,29.17,27.477,27.51,50508,0
2007-12-28,27.751,27.964,26.74,26.859,71531,0
2007-12-31,26.694,26.913,26.288,26.529,97712,0
2008-01-02,26.559,26.873,25.626,25.925,76235,0
2008-01-03,25.925,26.324,25.487,25.487,84936,0
2008-01-04,25.305,25.982,25.088,25.727,128120,0
2008-01-07,25.902,27.202,25.752,26.49,162232,0
2008-01-08,26.568,27.374,25.612,25.643,130238,0
2008-01-09,25.635,26.413,25.635,26.262,132764,0
2008-01-10,25.876,27.242,25.715,26.669,106760,0
2008-01-11,26.413,26.726,25.759,25.767,64021,0
2008-01-14,26.082,26.64,25.767,26.363,53162,0
2008-01-15,25.91,26.339,25.275,26.091,65129,0
2008-01-16,26.012,27.439,25.517,26.904,124040,0
2008-01-17,27.024,27.109,25.801,26.223,134374,0
2008-01-18,26.215,26.616,24.46,25.487,137705,0
2008-01-22,24.804,26.507,24.804,25.727,128682,0
2008-01-23,24.468,29.305,24.366,28.542,153236,0
2008-01-24,28.645,28.645,27.619,28.151,113512,0
2008-01-25,28.612,29.32,28.315,28.592,90163,0
2008-01-28,28.474,29.32,28.106,29.202,134991,0
2008-01-29,29.421,30.128,28.848,29.955,199246,0
2008-01-30,29.742,30.779,29.398,29.421,195463,0
2008-01-31,29.391,30.589,28.805,30.119,193682,0
2008-02-01,30.284,31.329,30.184,31.044,169958,0
2008-02-04,31.044,31.123,30.441,30.552,185941,0
2008-02-05,29.987,30.764,29.907,30.064,201929,0
2008-02-06,30.371,30.534,29.783,30.175,174984,0
2008-02-07,30.033,30.764,29.335,30.22,188276,0
2008-02-08,30.958,30.958,29.384,30.001,114596,0
2008-02-11,29.987,30.655,29.211,30.136,153406,0
2008-02-12,30.262,31.068,29.922,30.475,138936,0
2008-02-13,30.832,31.044,30.204,30.872,148385,0
2008-02-14,30.967,30.967,30.246,30.357,190921,0
2008-02-15,30.081,30.832,29.995,30.467,130650,0
2008-02-19,30.73,30.856,30.025,30.357,111728,0
2008-02-20,30.088,31.302,29.922,31.2,136484,0
2008-02-21,31.359,31.359,30.212,30.35,84683,0
2008-02-22,30.459,30.747,29.792,30.629,102693,0
2008-02-25,30.576,31.059,29.657,30.872,77674,0
2008-02-26,30.603,31.257,30.603,30.756,88689,0
2008-02-27,30.391,31.037,30.297,30.747,55699,0
2008-02-28,30.561,31.132,29.868,30.229,68866,0
2008-02-29,29.807,30.072,29.037,29.194,85648,0
2008-03-03,29.155,29.219,28.119,28.827,126237,0
2008-03-04,28.465,28.722,28.057,28.559,204486,0
2008-03-05,28.755,28.856,27.735,28.004,95686,0
2008-03-06,27.799,27.799,27.016,27.07,86272,0
2008-03-07,26.726,27.822,26.726,27.39,109123,0
2008-03-10,27.502,27.562,26.998,27.242,92377,0
2008-03-11,28.066,29.234,27.808,29.234,195924,0
2008-03-12,29.219,29.783,28.278,28.848,212618,0
2008-03-13,28.608,28.974,27.995,28.663,156254,0
2008-03-14,28.967,28.967,27.562,28.372,118295,0
2008-03-17,27.627,29.234,27.562,28.805,101593,0
2008-03-18,29.234,30.561,29.06,30.459,133498,0
2008-03-19,30.629,30.95,30.025,30.128,150296,0
2008-03-20,30.552,32.517,30.017,32.434,426418,0
2008-03-24,32.434,32.456,31.2,32.086,218135,0
2008-03-25,31.724,32.001,31.366,31.945,85661,0
2008-03-26,31.724,32.219,31.162,32.049,135047,0
2008-03-27,32.173,32.173,31.154,31.514,101486,0
2008-03-28,31.624,32.017,30.927,31.359,169004,0
2008-03-31,31.311,32.383,30.912,31.279,228499,0
2008-04-01,31.733,32.408,31.491,32.408,191947,0
2008-04-02,32.549,33.013,32.165,32.8,153572,0
2008-04-03,32.441,33.201,32.408,32.912,152164,0
2008-04-04,32.912,32.912,32.165,32.188,85604,0
2008-04-07,32.323,32.34,31.477,31.71,89482,0
2008-04-08,31.359,32.024,31.091,31.514,133201,0
2008-04-09,31.624,31.953,30.495,30.611,92539,0
2008-04-10,30.603,31.107,30.379,30.779,81596,0
2008-04-11,30.365,30.596,29.674,29.689,69839,0
2008-04-14,29.624,29.876,29.211,29.234,54344,0
2008-04-15,29.375,29.893,29.272,29.704,88979,0
2008-04-16,30.246,31.444,30.064,31.265,114573,0
2008-04-17,31.162,31.257,30.379,30.927,82180,0
2008-04-18,31.57,31.936,31.075,31.366,88135,0
2008-04-21,31.17,31.563,30.589,30.629,92288,0
2008-04-22,30.424,31.329,29.13,30.017,162506,0
2008-04-23,30.151,30.151,29.085,29.553,99839,0
2008-04-24,29.648,30.958,29.202,30.7,83442,0
2008-04-25,30.967,31.75,30.22,31.555,87871,0
2008-04-28,31.555,32.919,31.005,32.188,190446,0
2008-04-29,32.26,32.666,32.009,32.374,98837,0
2008-04-30,32.517,32.853,32.252,32.596,131703,0
2008-05-01,32.645,34.071,32.181,34.064,117034,0
2008-05-02,34.47,34.783,33.978,34.313,189107,0
2008-05-05,34.118,34.478,33.483,33.552,67878,0
2008-05-06,33.366,34.21,33.246,33.701,91699,0
2008-05-07,33.671,34.087,32.793,32.888,95880,0
2008-05-08,32.981,33.348,32.69,32.981,76388,0
2008-05-09,32.636,33.56,32.636,33.366,48915,0
2008-05-12,33.545,34.023,33.222,33.97,114519,0
2008-05-13,34.055,34.055,33.246,33.639,89638,0
2008-05-14,33.757,34.142,33.519,33.671,124006,0
2008-05-15,33.608,33.725,32.99,33.622,68826,0
2008-05-16,33.827,34.226,32.87,33.586,119722,0
2008-05-19,33.519,33.664,33.029,33.153,88409,0
2008-05-20,32.94,33.341,32.525,33.218,149605,0
2008-05-21,33.311,33.717,32.87,33.396,114625,0
2008-05-22,33.371,34.015,33.348,33.85,81355,0
2008-05-23,33.622,33.97,33.287,33.883,69470,0
2008-05-27,34.064,34.783,33.954,34.611,124978,0
2008-05-28,34.864,34.864,33.805,34.1,199617,0
2008-05-29,34.064,34.966,33.929,34.524,109453,0
2008-05-30,34.524,34.524,33.238,33.725,147029,0
2008-06-02,33.631,33.929,32.573,33.238,96425,0
2008-06-03,33.442,33.442,32.383,32.785,136266,0
2008-06-04,32.58,33.238,32.298,32.894,68839,0
2008-06-05,32.919,33.749,32.652,33.717,63661,0
2008-06-06,33.366,33.366,32.151,32.77,109476,0
2008-06-09,33.036,33.051,31.836,32.298,132234,0
2008-06-10,31.93,32.8,31.93,32.589,106550,0
2008-06-11,32.449,32.541,31.9,31.907,77275,0
2008-06-12,32.29,33.051,32.274,32.785,138766,0
2008-06-13,33.238,33.238,32.274,32.903,114061,0
2008-06-16,32.846,33.859,32.674,33.687,107415,0
2008-06-17,33.687,33.922,32.825,32.888,104434,0
2008-06-18,32.58,33.042,32.102,32.525,162936,0
2008-06-19,32.525,33.695,32.471,33.631,223712,0
2008-06-20,33.389,34.078,32.94,33.664,227174,0
2008-06-23,33.937,33.937,32.449,32.479,111971,0
2008-06-24,32.173,32.99,32.063,32.487,122788,0
2008-06-25,32.441,34.142,32.399,33.56,164321,0
2008-06-26,33.357,33.789,32.846,33.418,99761,0
2008-06-27,33.279,34.1,33.059,33.145,209543,0
2008-06-30,32.862,32.981,31.907,31.96,171047,0
2008-07-01,31.404,32.369,30.371,31.733,272135,0
2008-07-02,31.413,31.79,30.35,30.525,152905,0
2008-07-03,30.561,30.958,29.384,29.391,86181,0
2008-07-07,29.682,30.042,28.09,28.654,179796,0
2008-07-08,28.755,30.67,28.409,30.638,184173,0
2008-07-09,30.495,31.334,29.085,29.25,172053,0
2008-07-10,29.243,30.525,29.17,30.072,142126,0
2008-07-11,29.587,30.314,29.194,30.314,123444,0
2008-07-14,30.62,30.62,28.214,28.347,109766,0
2008-07-15,28.032,29.28,27.173,28.017,132538,0
2008-07-16,28.191,30.895,28.01,30.384,229458,0
2008-07-17,29.546,32.441,29.546,32.441,204821,0
2008-07-18,32.282,32.383,31.03,32.017,121182,0
2008-07-21,31.6,32.135,30.706,31.217,191189,0
2008-07-22,30.7,32.26,30.582,32.135,297941,0
2008-07-23,31.82,33.782,31.663,33.051,167968,0
2008-07-24,34.345,34.423,32.605,32.832,218545,0
2008-07-25,32.927,34.031,32.605,33.648,189799,0
2008-07-28,33.45,33.608,32.981,33.326,157705,0
2008-07-29,33.545,35.786,33.545,35.535,149756,0
2008-07-30,35.331,36.062,35.19,35.543,164459,0
2008-07-31,35.176,35.315,34.721,34.87,196395,0
2008-08-01,35.032,36.038,34.721,35.81,136373,0
2008-08-04,35.716,36.256,35.089,35.221,143320,0
2008-08-05,35.671,36.055,35.308,36.015,122612,0
2008-08-06,35.756,36.218,35.339,35.991,113856,0
2008-08-07,35.46,36.172,34.167,34.353,152032,0
2008-08-08,34.478,35.528,34.32,35.163,89642,0
2008-08-11,35.154,36.884,34.823,36.852,102411,0
2008-08-12,36.594,36.658,35.904,36.141,145932,0
2008-08-13,36.256,36.424,35.28,35.662,245652,0
2008-08-14,35.331,36.476,35.331,36.149,74110,0
2008-08-15,36.572,36.831,35.364,35.897,127528,0
2008-08-18,35.92,36.273,34.706,34.847,128406,0
2008-08-19,34.582,34.698,33.97,34.407,120433,0
2008-08-20,34.517,34.879,33.536,34.007,87037,0
2008-08-21,33.483,34.134,32.816,32.94,143257,0
2008-08-22,33.123,34.243,33.029,33.671,110838,0
2008-08-25,33.418,33.757,32.128,32.151,119189,0
2008-08-26,32.173,32.972,31.969,32.502,136848,0
2008-08-27,32.425,32.596,31.742,32.086,203231,0
2008-08-28,31.858,32.912,31.858,32.73,192054,0
2008-08-29,32.636,32.894,32.347,32.777,80918,0
2008-09-02,33.066,34.737,33.066,34.502,206822,0
2008-09-03,34.556,35.975,34.368,35.287,363789,0
2008-09-04,35.271,35.271,33.209,33.209,202636,0
2008-09-05,33.129,33.513,32.181,33.287,177072,0
2008-09-08,33.765,34.267,29.828,31.648,543570,0
2008-09-09,31.648,34.603,31.648,33.27,489905,0
2008-09-10,34.087,34.791,33.319,34.416,161366,0
2008-09-11,33.255,34.267,33.059,34.1,167895,0
2008-09-12,33.459,34.36,32.525,33.929,148782,0
2008-09-15,33.311,34.015,32.785,33.129,150050,0
2008-09-16,33.27,35.323,32.558,35.28,259093,0
2008-09-17,34.109,35.254,32.927,33.476,273219,0
2008-09-18,33.442,36.062,32.315,36.008,356741,0
2008-09-19,42.49,42.527,27.502,37.065,423012,0
2008-09-22,36.62,37.629,34.416,35.426,131089,0
2008-09-23,35.435,35.435,32.69,32.997,136081,0
2008-09-24,32.934,33.897,31.75,33.319,91487,0
2008-09-25,33.138,34.689,33.138,33.483,52687,0
2008-09-26,32.69,35.049,32.502,34.556,61488,0
2008-09-29,33.913,35.339,31.359,32.315,47314,0
2008-09-30,35.005,35.005,32.144,33.123,101908,0
2008-10-01,33.238,33.528,32.369,33.005,78409,0
2008-10-02,33.013,33.867,32.188,32.658,43702,0
2008-10-03,32.58,35.074,32.573,32.573,89203,0
2008-10-06,31.836,34.055,31.836,33.303,80693,0
2008-10-07,33.348,34.353,32.408,32.541,106462,0
2008-10-08,32.119,35.074,31.75,31.774,153906,0
2008-10-09,32.589,32.589,28.025,28.025,284087,0
2008-10-10,26.129,31.586,24.303,31.132,250527,0
2008-10-13,32.252,33.709,31.249,33.616,165866,0
2008-10-14,34.973,34.973,30.864,33.005,162100,0
2008-10-15,31.716,32.487,30.103,30.596,126579,0
2008-10-16,30.927,32.102,28.771,31.893,192549,0
2008-10-17,31.139,32.425,28.229,30.495,208349,0
2008-10-20,30.943,31.71,29.995,31.359,106906,0
2008-10-21,30.663,32.383,30.276,31.217,130315,0
2008-10-22,30.384,31.538,29.75,29.98,79670,0
2008-10-23,30.081,31.32,28.01,29.421,110709,0
2008-10-24,26.701,30.184,26.661,28.098,284197,0
2008-10-27,27.594,29.234,27.288,27.321,142584,0
2008-10-28,27.477,31.014,27.15,30.981,177766,0
2008-10-29,30.785,31.507,29.837,30.11,149914,0
2008-10-30,31.185,31.359,29.272,30.934,107134,0
2008-10-31,31.107,33.679,31.107,32.8,200210,0
2008-11-03,32.589,33.357,31.295,32.722,80326,0
2008-11-04,33.648,33.648,31.922,32.086,119818,0
2008-11-05,31.514,31.742,29.103,29.351,253286,0
2008-11-06,29.305,30.603,29.008,29.821,139988,0
2008-11-07,30.128,31.162,29.477,30.95,109705,0
2008-11-10,31.2,31.24,30.017,30.22,139954,0
2008-11-11,29.837,30.638,29.343,29.553,150285,0
2008-11-12,29.357,29.689,28.372,28.416,153160,0
2008-11-13,28.731,30.756,27.65,30.481,293206,0
2008-11-14,29.931,31.24,28.959,29.067,107314,0
2008-11-17,29.103,30.481,28.347,28.805,73564,0
2008-11-18,29.045,29.648,27.83,28.746,140067,0
2008-11-19,28.389,29.421,27.242,27.416,156718,0
2008-11-20,27.194,27.98,24.617,24.875,265976,0
2008-11-21,25.453,26.123,23.556,25.275,515085,0
2008-11-24,26.576,28.185,26.15,27.673,253190,0
2008-11-25,27.83,27.948,25.313,27.1,377809,0
2008-11-26,26.523,27.727,25.533,27.619,219530,0
2008-11-28,27.485,27.893,27.125,27.768,26342,0
2008-12-01,26.82,27.251,22.631,22.798,460491,0
2008-12-02,23.353,24.059,22.733,23.817,691543,0
2008-12-03,23.502,25.461,23.502,24.937,296286,0
2008-12-04,24.435,25.824,24.277,24.852,145038,0
2008-12-05,24.311,26.678,24.088,26.623,163271,0
2008-12-08,27.381,27.381,26.04,26.538,206190,0
2008-12-09,26.129,26.733,25.549,26.106,197849,0
2008-12-10,26.355,26.853,25.869,26.441,140908,0
2008-12-11,26.004,26.646,24.468,24.741,98544,0
2008-12-12,24.404,25.512,23.979,25.487,122081,0
2008-12-15,25.619,25.619,24.223,24.812,104668,0
2008-12-16,25.416,26.223,25.056,26.025,155797,0
2008-12-17,25.612,26.404,25.19,25.831,168130,0
2008-12-18,25.767,26.175,24.82,25.252,180056,0
2008-12-19,25.848,26.145,25.181,25.345,269905,0
2008-12-22,25.674,26.168,24.709,25.394,114668,0
2008-12-23,25.478,25.793,25.023,25.403,128988,0
2008-12-24,25.496,26.346,25.088,26.115,56211,0
2008-12-26,26.253,26.413,25.429,26.404,40280,0
2008-12-29,26.39,26.397,25.385,25.817,74193,0
2008-12-30,26.074,26.529,25.651,26.529,90801,0
2008-12-31,26.599,27.539,25.948,27.266,70349,0
2009-01-02,27.056,27.1,26.15,26.193,85779,0
2009-01-05,25.869,26.02,25.101,25.403,120364,0
2009-01-06,25.337,25.674,24.693,25.299,117080,0
2009-01-07,24.757,25.088,24.124,24.359,74792,0
2009-01-08,24.184,24.999,24.053,24.396,59503,0
2009-01-09,24.303,24.303,23.002,23.034,79008,0
2009-01-12,22.994,23.479,22.994,23.189,82330,0
2009-01-13,23.002,23.564,22.766,23.417,50463,0
2009-01-14,23.034,23.573,22.646,22.748,144570,0
2009-01-15,22.74,23.078,21.849,22.829,102294,0
2009-01-16,23.034,23.298,21.449,21.944,200992,0
2009-01-20,21.504,21.558,19.34,19.385,154198,0
2009-01-21,19.623,20.706,18.871,20.671,121828,0
2009-01-22,20.163,20.352,18.83,19.231,125393,0
2009-01-23,19.081,20.141,18.857,19.866,157433,0
2009-01-26,19.957,20.815,19.253,19.904,88244,0
2009-01-27,20.031,20.655,19.77,20.241,75162,0
2009-01-28,20.046,21.386,19.137,20.398,100305,0
2009-01-29,20.241,21.34,20.085,20.241,127094,0
2009-01-30,20.553,20.791,20.031,20.154,183354,0
2009-02-02,19.709,20.306,19.365,20.241,142984,0
2009-02-03,20.368,20.655,19.357,19.888,134117,0
2009-02-04,19.589,20.43,19.589,19.685,147214,0
2009-02-05,19.497,21.16,19.497,20.437,257609,0
2009-02-06,20.476,21.911,20.336,21.762,115378,0
2009-02-09,21.606,22.241,21.144,21.818,72506,0
2009-02-10,21.543,22.187,20.799,20.985,250654,0
2009-02-11,21.043,21.707,21.043,21.386,63188,0
2009-02-12,21.072,21.504,20.069,21.415,95088,0
2009-02-13,21.504,21.779,20.884,20.954,87221,0
2009-02-17,20.077,21.126,20.077,20.374,97076,0
2009-02-18,20.343,20.73,20.039,20.272,91329,0
2009-02-19,20.485,20.664,20.023,20.154,113465,0
2009-02-20,19.851,20.706,19.285,20.628,302622,0
2009-02-23,20.757,21.087,19.639,19.701,108063,0
2009-02-24,20.069,21.308,20.031,21.245,208777,0
2009-02-25,21.057,21.565,19.724,20.868,162569,0
2009-02-26,21.011,21.895,20.807,21.002,153577,0
2009-02-27,20.706,21.526,20.553,20.553,126681,0
2009-03-02,20.227,20.664,19.701,19.858,207379,0
2009-03-03,20.179,20.179,19.276,19.589,191615,0
2009-03-04,19.921,20.039,18.729,19.199,211605,0
2009-03-05,18.754,19.199,17.247,17.302,177792,0
2009-03-06,17.473,17.953,16.445,17.208,200624,0
2009-03-09,16.536,17.051,16.063,16.369,133972,0
2009-03-10,16.864,18.133,16.213,18.1,110778,0
2009-03-11,18.171,18.979,18.077,18.18,93874,0
2009-03-12,18.03,19.817,17.811,19.685,91885,0
2009-03-13,19.748,20.052,19.3,19.325,120967,0
2009-03-16,19.246,20.091,18.66,18.737,106307,0
2009-03-17,18.775,19.803,18.72,19.803,64675,0
2009-03-18,19.709,21.7,19.709,21.167,145130,0
2009-03-19,21.415,21.519,20.321,20.62,59194,0
2009-03-20,20.845,20.939,20.133,20.141,111327,0
2009-03-23,22.091,23.754,21.685,23.746,166778,0
2009-03-24,23.298,23.564,21.472,21.558,52785,0
2009-03-25,21.693,22.664,20.791,22.068,62505,0
2009-03-26,22.392,22.937,21.779,22.899,81871,0
2009-03-27,22.358,22.852,21.481,21.519,63311,0
2009-03-30,20.837,21.322,20.407,20.926,77855,0
2009-03-31,21.276,22.538,21.126,21.394,94118,0
2009-04-01,20.994,22.478,20.511,22.46,83231,0
2009-04-02,22.962,23.903,22.579,23.622,85778,0
2009-04-03,23.629,23.808,22.945,23.782,46104,0
2009-04-06,23.252,23.252,21.95,22.427,72393,0
2009-04-07,22.03,22.595,21.693,21.779,56515,0
2009-04-08,21.895,22.179,21.087,21.779,38664,0
2009-04-09,21.968,24.208,21.968,24.115,87656,0
2009-04-13,23.715,24.106,23.243,23.942,61336,0
2009-04-14,23.465,23.465,21.176,21.182,83901,0
2009-04-15,21.035,22.579,21.035,22.493,44692,0
2009-04-16,22.673,23.519,22.139,23.345,53602,0
2009-04-17,23.425,24.255,22.326,23.869,67247,0
2009-04-20,23.175,24.072,21.88,21.927,55172,0
2009-04-21,21.895,23.589,21.472,23.535,56632,0
2009-04-22,22.837,23.903,22.595,22.798,65899,0
2009-04-23,22.748,23.292,21.364,22.522,75712,0
2009-04-24,22.766,24.192,21.364,22.978,141805,0
2009-04-27,22.538,23.8,21.88,22.164,63142,0
2009-04-28,21.95,23.025,21.95,22.507,36030,0
2009-04-29,22.79,23.851,22.436,23.564,62791,0
2009-04-30,23.862,24.57,23.111,23.12,79202,0
2009-05-01,23.951,23.951,22.03,22.258,54962,0
2009-05-04,22.553,23.22,21.849,23.127,45054,0
2009-05-05,23.808,24.217,23.046,24.2,129910,0
2009-05-06,24.138,25.817,24.138,25.643,138916,0
2009-05-07,25.708,25.708,23.754,24.184,123105,0
2009-05-08,24.664,26.346,24.64,26.184,101465,0
2009-05-11,25.58,26.193,24.937,25.596,93871,0
2009-05-12,25.305,25.776,24.726,24.904,137848,0
2009-05-13,24.544,25.19,23.988,24.138,93761,0
2009-05-14,24.335,25.291,24.303,24.828,53185,0
2009-05-15,24.812,24.82,23.808,24.327,116237,0
2009-05-18,24.749,26.136,24.522,26.048,97294,0
2009-05-19,25.721,25.94,24.992,25.743,110725,0
2009-05-20,25.955,26.31,24.882,24.999,131824,0
2009-05-21,24.766,25.149,24.17,25.023,75450,0
2009-05-22,24.985,25.793,24.428,24.757,71066,0
2009-05-26,24.42,26.74,24.42,26.482,103475,0
2009-05-27,26.057,26.253,24.679,24.766,149203,0
2009-05-28,25.234,25.328,23.782,24.474,166319,0
2009-05-29,24.633,24.937,23.926,24.882,132010,0
2009-06-01,25.461,26.421,23.519,26.209,156553,0
2009-06-02,25.683,26.811,25.408,26.38,194362,0
2009-06-03,25.973,26.514,25.7,26.372,113299,0
2009-06-04,26.136,26.404,25.885,26.237,141667,0
2009-06-05,26.607,26.607,25.284,25.564,136548,0
2009-06-08,25.173,25.869,25.165,25.446,110797,0
2009-06-09,25.674,26.004,25.252,25.47,100191,0
2009-06-10,25.784,25.94,25.141,25.58,107881,0
2009-06-11,25.734,26.853,25.734,25.948,106101,0
2009-06-12,25.743,26.447,25.605,26.436,62967,0
2009-06-15,25.955,26.004,24.733,25.234,82555,0
2009-06-16,25.47,25.571,24.633,25.007,98389,0
2009-06-17,24.946,25.635,24.387,24.812,83775,0
2009-06-18,24.726,25.305,24.412,24.828,77810,0
2009-06-19,25.088,25.36,24.246,24.544,145196,0
2009-06-22,24.443,24.656,23.541,23.597,78974,0
2009-06-23,23.835,24.106,22.884,22.93,150767,0
2009-06-24,23.22,23.353,22.829,22.937,82493,0
2009-06-25,23.046,23.629,22.814,23.629,110125,0
2009-06-26,23.408,24.217,23.019,23.855,312551,0
2009-06-29,23.886,23.951,23.039,23.808,92538,0
2009-06-30,23.895,24.42,23.362,23.8,101675,0
2009-07-01,24.068,24.452,23.683,23.886,159510,0
2009-07-02,23.582,23.926,23.039,23.202,118349,0
2009-07-06,23.175,23.951,22.74,23.835,115643,0
2009-07-07,23.92,24.378,23.564,23.92,141803,0
2009-07-08,24.079,24.366,23.211,23.741,105585,0
2009-07-09,23.926,24.079,22.837,22.914,119370,0
2009-07-10,22.884,23.025,22.273,22.46,85782,0
2009-07-13,22.646,23.071,22.122,23.071,107084,0
2009-07-14,23.127,23.44,22.844,23.331,82777,0
2009-07-15,23.746,23.957,23.385,23.754,108720,0
2009-07-16,23.55,24.335,23.55,24.184,76608,0
2009-07-17,24.255,24.255,23.269,23.307,80660,0
2009-07-20,23.511,23.511,23.175,23.368,46865,0
2009-07-21,23.434,23.434,22.682,22.908,57792,0
2009-07-22,22.631,23.316,22.493,23.011,64164,0
2009-07-23,22.876,24.147,22.451,24.079,112807,0
2009-07-24,23.942,24.583,23.707,24.124,46779,0
2009-07-27,24.154,24.617,23.159,24.271,60291,0
2009-07-28,24.371,24.889,24.115,24.86,217077,0
2009-07-29,24.617,25.438,24.617,25.305,79446,0
2009-07-30,25.446,25.824,24.929,25.313,73162,0
2009-07-31,25.095,25.854,24.875,25.26,81022,0
2009-08-03,25.692,26.106,25.079,26.106,49327,0
2009-08-04,25.831,26.559,25.743,26.223,63317,0
2009-08-05,26.159,26.559,25.91,26.168,81582,0
2009-08-06,26.372,26.55,25.541,25.752,59667,0
2009-08-07,26.262,27.51,25.919,26.631,56350,0
2009-08-10,26.355,27.173,26.193,26.921,38984,0
2009-08-11,26.685,27.039,25.505,25.734,40138,0
2009-08-12,25.817,27.211,25.817,26.828,53637,0
2009-08-13,27.032,27.032,26.2,26.39,35186,0
2009-08-14,26.355,26.529,25.252,25.727,62439,0
2009-08-17,25.416,25.793,25.007,25.526,42284,0
2009-08-18,25.752,26.175,25.345,25.496,43067,0
2009-08-19,25.227,26.145,25.132,25.692,41611,0
2009-08-20,25.549,25.955,25.015,25.088,124624,0
2009-08-21,25.533,26.498,25.165,25.564,119559,0
2009-08-24,25.708,26.253,25.088,25.252,72944,0
2009-08-25,25.47,25.692,25.252,25.487,47212,0
2009-08-26,25.328,25.862,25.32,25.721,69778,0
2009-08-27,25.564,25.727,25.088,25.505,48417,0
2009-08-28,25.658,25.658,24.782,24.992,66712,0
2009-08-31,24.766,25.088,24.749,24.962,86271,0
2009-09-01,24.726,25.243,24.036,24.138,60100,0
2009-09-02,24.088,24.294,23.691,23.855,100952,0
2009-09-03,23.519,24.428,23.243,23.835,98081,0
2009-09-04,23.851,24.184,23.434,24.154,47428,0
2009-09-08,24.294,24.294,23.629,24.036,59637,0
2009-09-09,24.693,24.904,23.408,24.491,59658,0
2009-09-10,23.951,24.701,23.878,24.154,52957,0
2009-09-11,24.387,24.387,23.715,23.903,37818,0
2009-09-14,23.597,23.76,23.362,23.65,47593,0
2009-09-15,23.589,23.862,23.292,23.597,135834,0
2009-09-16,23.65,23.855,23.417,23.699,138245,0
2009-09-17,23.733,24.124,23.493,23.886,92204,0
2009-09-18,24.045,24.072,23.636,23.951,103684,0
2009-09-21,23.666,23.903,23.196,23.502,78909,0
2009-09-22,23.754,23.851,23.401,23.683,72638,0
2009-09-23,23.236,23.746,22.748,22.945,252544,0
2009-09-24,22.978,23.298,22.748,22.93,101335,0
2009-09-25,22.93,23.417,22.822,23.337,83940,0
2009-09-28,23.535,23.851,23.046,23.487,78774,0
2009-09-29,23.527,23.782,23.002,23.22,32651,0
2009-09-30,23.307,23.979,22.829,23.368,74585,0
2009-10-01,23.307,23.658,22.781,22.978,94524,0
2009-10-02,22.773,23.151,22.733,22.93,69802,0
2009-10-05,22.978,23.541,22.962,23.196,42154,0
2009-10-06,23.275,23.92,23.243,23.376,192254,0
2009-10-07,23.211,23.675,23.211,23.457,21698,0
2009-10-08,23.666,23.769,23.196,23.376,55329,0
2009-10-09,23.434,23.878,23.202,23.878,106371,0
2009-10-12,23.926,24.106,23.401,23.479,21756,0
2009-10-13,23.376,23.754,22.806,23.252,75041,0
2009-10-14,23.556,23.895,23.353,23.715,105258,0
2009-10-15,23.487,23.912,23.449,23.715,72825,0
2009-10-16,23.535,23.715,23.307,23.589,56761,0
2009-10-19,23.746,23.912,23.316,23.511,56513,0
2009-10-20,23.368,23.556,22.954,23.196,55093,0
2009-10-21,23.196,23.511,22.469,22.704,107378,0
2009-10-22,22.733,23.691,22.733,23.658,111116,0
2009-10-23,23.636,23.715,22.908,23.666,227791,0
2009-10-26,23.76,24.42,23.699,24.178,65867,0
2009-10-27,24.264,24.788,24.124,24.2,100343,0
2009-10-28,24.277,24.46,24.023,24.264,105122,0
2009-10-29,24.499,24.499,24.014,24.147,111051,0
2009-10-30,24.059,24.232,23.926,23.963,101698,0
2009-11-02,24.059,24.277,23.715,23.957,73958,0
2009-11-03,23.817,24.014,23.401,23.8,116350,0
2009-11-04,24.053,24.053,23.457,23.629,85890,0
2009-11-05,23.808,23.996,23.582,23.862,73956,0
2009-11-06,23.614,23.942,23.614,23.733,78173,0
2009-11-09,23.878,24.294,23.754,23.878,46210,0
2009-11-10,23.769,23.951,23.362,23.658,115518,0
2009-11-11,23.957,24.154,23.582,23.769,44213,0
2009-11-12,23.675,24.17,23.44,23.511,150234,0
2009-11-13,23.597,23.733,23.168,23.564,57185,0
2009-11-16,23.746,24.749,23.746,24.452,80041,0
2009-11-17,24.359,24.693,23.92,24.294,79775,0
2009-11-18,24.277,24.656,24.045,24.592,62053,0
2009-11-19,26.082,26.244,25.556,25.605,489584,0
2009-11-20,25.478,25.767,25.284,25.453,113197,0
2009-11-23,25.893,26.237,25.337,25.734,264402,0
2009-11-24,25.831,26.145,25.487,25.902,252900,0
2009-11-25,26.106,26.175,25.275,25.854,2576904,0
2009-11-27,25.132,25.692,25.132,25.549,93549,0
2009-11-30,25.487,25.612,24.656,25.571,171468,0
2009-12-01,25.721,25.955,24.828,25.088,232670,0
2009-12-02,24.992,25.58,24.955,25.328,87384,0
2009-12-03,25.505,25.715,24.757,24.86,127309,0
2009-12-04,25.353,25.932,25.219,25.564,91522,0
2009-12-07,25.635,25.862,25.173,25.299,54036,0
2009-12-08,25.132,25.596,25.132,25.461,62572,0
2009-12-09,25.065,25.487,24.955,25.124,53401,0
2009-12-10,25.202,25.403,24.828,25.173,90147,0
2009-12-11,25.423,25.801,25.299,25.58,85981,0
2009-12-14,25.666,26.025,25.313,25.955,60460,0
2009-12-15,25.932,26.145,25.831,25.869,71234,0
2009-12-16,26.123,26.363,25.854,26.1,79210,0
2009-12-17,25.824,26.065,25.801,25.925,62490,0
2009-12-18,25.925,26.02,24.404,24.693,1869992,0
2009-12-21,24.608,24.913,24.371,24.633,224293,0
2009-12-22,24.749,25.056,24.617,24.866,138301,0
2009-12-23,25.047,25.408,24.955,25.328,146824,0
2009-12-24,25.461,25.84,25.453,25.7,24446,0
2009-12-28,25.666,25.932,25.526,25.727,106695,0
2009-12-29,25.784,26.074,25.556,25.793,105816,0
2009-12-30,25.715,25.893,25.385,25.643,69076,0
2009-12-31,25.587,25.902,25.291,25.328,85272,0
2010-01-04,25.635,25.674,25.291,25.674,65307,0
2010-01-05,25.556,25.674,24.162,24.223,211832,0
2010-01-06,24.351,24.435,24.005,24.132,96000,0
2010-01-07,24.079,24.889,23.886,24.852,105064,0
2010-01-08,24.828,25.571,24.311,24.937,133708,0
2010-01-11,24.955,24.955,24.271,24.311,57985,0
2010-01-12,24.24,24.318,23.699,24.053,78487,0
2010-01-13,24.023,24.045,23.385,23.851,98450,0
2010-01-14,23.869,24.6,23.746,24.553,127000,0
2010-01-15,24.576,24.576,23.55,24.045,132125,0
2010-01-19,24.023,24.774,24.023,24.608,83875,0
2010-01-20,24.335,24.875,23.527,24.412,121875,0
2010-01-21,24.277,25.605,24.036,25.275,277921,0
2010-01-22,25.173,26.145,24.929,25.158,169665,0
2010-01-25,25.345,25.666,24.366,25.26,91637,0
2010-01-26,25.197,25.776,24.795,24.828,113304,0
2010-01-27,24.701,26.065,24.264,25.692,169703,0
2010-01-28,25.752,26.129,24.733,24.852,146055,0
2010-01-29,24.992,25.612,24.529,24.64,137456,0
2010-02-01,24.795,24.795,24.192,24.544,129521,0
2010-02-02,24.491,24.57,24.232,24.343,79231,0
2010-02-03,24.286,24.733,23.934,24.192,112418,0
2010-02-04,24.072,24.303,23.401,23.808,178100,0
2010-02-05,23.92,24.679,23.622,24.335,151693,0
2010-02-08,24.387,24.396,23.903,23.934,65393,0
2010-02-09,24.277,24.499,23.8,24.147,113314,0
2010-02-10,24.005,24.491,23.8,24.255,82544,0
2010-02-11,24.132,24.378,23.895,24.246,69293,0
2010-02-12,24.178,24.217,23.912,24.097,128209,0
2010-02-16,24.24,24.277,24.036,24.178,80671,0
2010-02-17,24.217,24.217,23.724,24.088,110378,0
2010-02-18,24.106,24.17,23.8,24.068,66460,0
2010-02-19,24.068,24.482,24.053,24.246,56980,0
2010-02-22,24.311,24.656,24.106,24.617,46137,0
2010-02-23,24.499,24.882,24.223,24.788,94020,0
2010-02-24,24.828,25.683,24.828,25.038,174104,0
2010-02-25,24.955,25.36,24.889,25.328,58320,0
2010-02-26,25.275,25.337,24.749,25.158,96121,0
2010-03-01,25.227,25.313,24.852,25.095,61493,0
2010-03-02,24.86,25.243,24.86,25.065,80807,0
2010-03-03,25.124,25.345,25.079,25.158,34210,0
2010-03-04,25.101,25.801,24.937,25.496,45953,0
2010-03-05,25.556,26.271,25.496,26.271,74352,0
2010-03-08,26.262,26.49,26.145,26.31,51139,0
2010-03-09,26.193,26.584,26.032,26.346,32476,0
2010-03-10,26.324,27.321,26.324,27.194,88203,0
2010-03-11,26.953,27.314,26.837,27.233,77743,0
2010-03-12,27.314,27.43,26.756,26.929,53393,0
2010-03-15,26.811,27.084,26.694,26.998,40139,0
2010-03-16,27.016,27.439,27.016,27.374,53701,0
2010-03-17,26.159,26.921,26.159,26.568,163300,0
2010-03-18,26.59,26.991,26.271,26.28,129623,0
2010-03-19,26.436,26.465,25.721,26.465,198255,0
2010-03-22,26.332,26.771,25.998,26.748,112955,0
2010-03-23,26.456,26.844,26.319,26.694,79231,0
2010-03-24,26.654,26.71,26.39,26.456,67310,0
2010-03-25,26.514,27.226,26.39,26.482,104472,0
2010-03-26,26.646,27.039,26.544,26.616,63962,0
2010-03-29,26.616,26.756,26.421,26.465,39283,0
2010-03-30,26.456,26.976,26.436,26.694,52307,0
2010-03-31,26.523,27.233,26.523,26.88,103112,0
2010-04-01,26.946,27.186,26.646,27.016,112352,0
2010-04-05,27.07,27.28,26.946,27.273,46772,0
2010-04-06,27.125,28.22,27.125,28.098,64261,0
2010-04-07,27.98,28.483,27.948,28.01,91909,0
2010-04-08,27.893,28.44,27.893,28.191,68244,0
2010-04-09,28.27,28.331,27.931,27.948,74322,0
2010-04-12,27.948,28.254,27.893,28.041,83070,0
2010-04-13,27.837,27.837,27.321,27.353,66849,0
2010-04-14,27.416,27.619,27.251,27.548,168563,0
2010-04-15,27.587,28.004,27.407,27.532,62383,0
2010-04-16,27.587,27.634,26.96,27.321,89677,0
2010-04-19,27.211,27.642,26.929,27.571,88249,0
2010-04-20,27.612,27.791,27.47,27.743,63510,0
2010-04-21,27.751,28.278,27.627,28.262,98989,0
2010-04-22,28.041,28.84,27.727,28.763,82530,0
2010-04-23,28.685,29.318,28.565,29.222,73232,0
2010-04-26,29.124,29.288,28.396,28.396,109169,0
2010-04-27,27.696,27.94,26.921,27.125,216106,0
2010-04-28,27.22,27.439,26.913,27.141,103574,0
2010-04-29,27.306,28.559,27.1,28.559,135764,0
2010-04-30,28.474,28.526,27.43,27.47,164884,0
2010-05-03,27.604,27.713,27.194,27.416,102719,0
2010-05-04,27.092,27.109,26.048,26.106,150787,0
2010-05-05,25.674,26.294,25.496,26.223,192145,0
2010-05-06,26.004,26.837,24.303,25.377,142527,0
2010-05-07,25.377,26.115,24.875,25.26,124261,0
2010-05-10,26.136,26.778,25.708,26.465,119585,0
2010-05-11,26.209,27.845,26.209,27.273,118588,0
2010-05-12,27.381,28.032,27.016,27.893,90578,0
2010-05-13,27.743,27.955,27.539,27.721,66219,0
2010-05-14,27.587,27.587,26.88,27.345,105266,0
2010-05-17,27.398,27.548,26.873,27.422,67614,0
2010-05-18,27.562,27.587,26.456,26.913,199009,0
2010-05-19,26.763,27.321,26.473,26.771,113658,0
2010-05-20,26.2,26.507,25.252,25.299,183439,0
2010-05-21,25.088,26.123,25.088,25.784,168943,0
2010-05-24,25.817,26.23,25.007,25.056,94746,0
2010-05-25,24.97,25.446,24.42,25.267,160152,0
2010-05-26,25.368,25.478,24.844,24.913,141910,0
2010-05-27,25.158,25.776,24.875,25.505,303778,0
2010-05-28,25.438,25.533,25.015,25.158,95895,0
2010-06-01,24.929,25.124,24.435,24.452,85036,0
2010-06-02,24.46,25.267,24.303,25.267,114562,0
2010-06-03,25.478,25.666,24.955,25.385,47882,0
2010-06-04,24.795,24.904,23.691,23.754,106121,0
2010-06-07,23.934,24.184,23.535,23.582,101487,0
2010-06-08,23.746,24.097,23.196,24.036,131313,0
2010-06-09,24.443,24.685,23.622,24.014,147635,0
2010-06-10,24.435,24.664,24.088,24.64,107575,0
2010-06-11,24.366,24.929,24.359,24.882,84210,0
2010-06-14,25.165,25.403,24.828,24.985,94821,0
2010-06-15,25.165,25.453,24.812,25.36,91240,0
2010-06-16,25.141,25.658,25.141,25.487,40978,0
2010-06-17,25.692,25.692,25.095,25.487,34429,0
2010-06-18,25.658,25.658,25.047,25.345,233431,0
2010-06-21,25.587,25.692,24.913,25.275,77146,0
2010-06-22,25.291,25.453,24.17,24.178,311296,0
2010-06-23,24.223,24.223,23.519,23.658,278214,0
2010-06-24,23.535,23.535,23.168,23.236,158071,0
2010-06-25,23.385,23.511,23.22,23.307,343018,0
2010-06-28,23.252,23.345,22.869,22.876,196087,0
2010-06-29,22.733,22.733,21.989,22.187,179548,0
2010-06-30,22.111,22.35,21.74,21.859,242351,0
2010-07-01,21.944,21.944,21.103,21.284,191986,0
2010-07-02,21.415,21.504,20.773,21.065,223609,0
2010-07-06,21.378,21.834,21.111,21.331,110890,0
2010-07-07,21.331,22.579,21.331,22.493,159201,0
2010-07-08,22.571,23.078,22.289,22.664,108373,0
2010-07-09,22.571,22.994,22.419,22.986,51062,0
2010-07-12,22.921,22.921,22.514,22.673,66056,0
2010-07-13,22.806,23.479,22.712,23.353,125564,0
2010-07-14,23.228,23.228,22.719,23.063,103229,0
2010-07-15,23.055,23.055,22.068,22.451,85648,0
2010-07-16,22.241,22.273,21.308,21.472,222267,0
2010-07-19,21.629,21.872,21.276,21.558,139746,0
2010-07-20,21.276,21.959,21.167,21.944,92473,0
2010-07-21,22.146,22.224,20.976,21.176,166582,0
2010-07-22,21.558,22.93,21.558,22.69,184929,0
2010-07-23,22.436,23.189,22.076,23.071,165610,0
2010-07-26,23.202,23.582,22.945,23.527,142455,0
2010-07-27,23.707,23.8,23.353,23.44,79692,0
2010-07-28,23.425,23.487,22.994,23.275,87909,0
2010-07-29,23.535,23.963,23.298,23.582,111978,0
2010-07-30,23.202,23.886,23.086,23.086,100435,0
2010-08-02,23.535,23.556,23.071,23.493,97737,0
2010-08-03,23.449,23.971,23.269,23.55,83441,0
2010-08-04,23.65,23.878,23.511,23.675,122276,0
2010-08-05,23.493,23.493,23.12,23.275,112476,0
2010-08-06,22.97,23.472,22.579,23.243,163032,0
2010-08-09,23.408,23.715,22.962,23.629,86848,0
2010-08-10,23.324,23.746,23.243,23.307,67610,0
2010-08-11,22.937,22.937,22.318,22.412,165877,0
2010-08-12,22.224,22.302,21.747,21.786,105673,0
2010-08-13,21.95,22.655,21.88,21.981,120199,0
2010-08-16,21.872,22.053,21.685,21.981,101187,0
2010-08-17,22.03,22.398,21.936,22.258,124511,0
2010-08-18,22.201,22.375,21.895,22.358,121965,0
2010-08-19,22.207,22.207,21.7,21.794,146910,0
2010-08-20,21.794,22.334,21.606,22.249,194295,0
2010-08-23,22.35,22.74,22.021,22.091,125730,0
2010-08-24,21.974,22.384,21.558,22.232,139356,0
2010-08-25,22.091,22.195,21.826,22.076,114843,0
2010-08-26,22.164,22.493,21.936,21.95,52587,0
2010-08-27,22.207,22.74,22.037,22.638,56808,0
2010-08-30,22.587,22.595,22.005,22.037,61545,0
2010-08-31,21.954,22.714,21.954,22.384,89118,0
2010-09-01,22.757,22.766,22.249,22.646,92741,0
2010-09-02,22.631,22.712,22.146,22.485,58270,0
2010-09-03,22.631,22.937,22.289,22.884,64695,0
2010-09-07,22.829,22.829,22.068,22.146,92745,0
2010-09-08,22.224,22.5,22.076,22.17,63486,0
2010-09-09,22.46,22.699,22.115,22.392,29345,0
2010-09-10,22.404,22.664,22.17,22.343,44042,0
2010-09-13,22.522,23.376,22.507,23.151,93250,0
2010-09-14,23.002,23.002,22.443,22.655,75464,0
2010-09-15,22.595,23.26,22.436,22.727,63522,0
2010-09-16,22.682,22.682,22.146,22.514,50153,0
2010-09-17,22.757,23.511,22.5,23.103,173250,0
2010-09-20,23.22,24.036,22.994,23.988,87623,0
2010-09-21,24.023,24.132,23.527,23.715,87523,0
2010-09-22,23.666,23.979,23.078,23.269,71299,0
2010-09-23,23.078,23.842,23.039,23.236,83168,0
2010-09-24,23.589,24.097,23.362,24.036,42483,0
2010-09-27,24.036,24.132,23.401,23.457,48776,0
2010-09-28,23.573,24.42,23.175,24.359,109027,0
2010-09-29,24.208,24.499,23.951,24.42,59818,0
2010-09-30,24.52,24.708,24.045,24.045,78264,0
2010-10-01,24.246,24.246,23.769,24.059,63960,0
2010-10-04,24.045,24.068,23.527,23.808,33043,0
2010-10-05,24.115,25.023,23.842,24.795,85147,0
2010-10-06,24.795,25.071,24.576,25.015,42610,0
2010-10-07,25.088,25.252,24.396,24.741,60866,0
2010-10-08,24.701,25.47,24.685,25.345,47569,0
2010-10-11,25.403,25.512,24.976,24.985,26247,0
2010-10-12,24.955,25.267,24.561,25.211,66241,0
2010-10-13,25.173,26.244,24.897,25.721,83399,0
2010-10-14,25.612,25.955,25.299,25.824,70427,0
2010-10-15,26.074,26.129,25.496,25.549,94647,0
2010-10-18,25.612,26.413,25.612,26.404,60358,0
2010-10-19,26.012,26.771,25.862,26.168,52281,0
2010-10-20,26.262,26.421,25.743,25.809,59693,0
2010-10-21,26.048,26.529,25.394,25.809,55672,0
2010-10-22,25.964,26.237,25.715,26.184,41729,0
2010-10-25,26.288,26.324,25.571,25.721,91635,0
2010-10-26,25.512,25.876,25.403,25.549,77716,0
2010-10-27,25.416,25.571,24.955,25.219,65086,0
2010-10-28,25.478,25.626,24.844,24.929,65101,0
2010-10-29,24.927,25.081,24.676,24.854,41306,0
2010-11-01,24.726,24.913,23.934,24.192,96563,0
2010-11-02,24.491,24.671,24.068,24.452,98955,0
2010-11-03,24.404,25.368,24.343,25.368,51517,0
2010-11-04,25.817,26.646,25.564,26.616,182977,0
2010-11-05,26.599,27.439,26.507,26.811,80586,0
2010-11-08,26.694,26.853,25.982,26.31,55341,0
2010-11-09,26.115,26.372,25.7,25.734,29476,0
2010-11-10,25.831,26.576,25.612,26.538,47909,0
2010-11-11,26.31,26.654,26.159,26.529,35991,0
2010-11-12,26.2,26.544,26.025,26.123,27076,0
2010-11-15,26.244,26.678,26.244,26.538,26800,0
2010-11-16,26.465,26.465,25.793,26.025,51120,0
2010-11-17,25.619,26.065,25.619,25.674,20052,0
2010-11-18,25.964,26.55,25.925,26.145,42330,0
2010-11-19,26.184,26.253,25.848,26.065,34634,0
2010-11-22,26.032,26.032,25.32,25.666,23155,0
2010-11-23,25.394,26.106,25.243,25.626,25508,0
2010-11-24,25.885,26.168,25.817,26.04,51728,0
2010-11-26,25.809,26.23,25.517,25.526,17721,0
2010-11-29,25.453,25.549,25.267,25.478,73518,0
2010-11-30,25.288,25.288,24.631,25.144,110201,0
2010-12-01,25.635,25.964,25.368,25.752,97978,0
2010-12-02,25.824,26.106,25.734,25.925,89111,0
2010-12-03,25.869,26.397,25.635,26.288,44683,0
2010-12-06,26.159,26.873,26.065,26.756,56930,0
2010-12-07,26.976,27.604,26.976,27.422,61031,0
2010-12-08,27.226,27.901,27.226,27.519,67430,0
2010-12-09,27.634,28.143,27.571,27.971,52126,0
2010-12-10,28.025,28.575,27.704,28.55,38666,0
2010-12-13,28.592,28.679,27.987,28.237,36905,0
2010-12-14,28.449,29.008,28.134,28.465,49326,0
2010-12-15,28.575,28.943,28.143,28.396,58468,0
2010-12-16,28.404,28.84,28.185,28.308,77259,0
2010-12-17,28.763,28.763,28.05,28.381,77494,0
2010-12-20,28.416,28.928,28.237,28.5,51694,0
2010-12-21,28.5,29.328,28.22,29.11,111525,0
2010-12-22,29.076,30.323,29.076,29.814,94701,0
2010-12-23,29.604,29.75,29.25,29.375,44034,0
2010-12-27,29.25,29.946,28.832,29.398,166033,0
2010-12-28,29.147,29.75,29.147,29.648,43567,0
2010-12-29,29.76,29.76,29.293,29.318,45012,0
2010-12-30,29.34,29.411,28.906,29.079,45935,0
2010-12-31,29.061,29.654,28.401,28.401,156654,0
2011-01-03,29.288,29.313,28.629,29.177,75107,0
2011-01-04,29.357,29.366,28.032,28.286,74633,0
2011-01-05,28.27,28.456,27.987,28.262,70321,0
2011-01-06,28.185,28.534,27.955,28.229,139583,0
2011-01-07,28.364,28.364,26.976,27.211,148607,0
2011-01-10,27.314,27.696,26.771,27.502,94532,0
2011-01-11,27.548,27.845,27.092,27.353,84853,0
2011-01-12,27.398,27.548,27.194,27.368,52534,0
2011-01-13,27.381,27.493,26.74,26.887,34003,0
2011-01-14,26.96,28.897,26.96,28.708,119943,0
2011-01-18,28.519,28.663,28.191,28.534,78828,0
2011-01-19,28.575,28.722,27.186,27.297,102731,0
2011-01-20,27.076,27.477,26.748,27.076,37660,0
2011-01-21,27.314,27.407,26.88,26.887,59791,0
2011-01-24,26.837,27.288,26.803,26.946,67247,0
2011-01-25,26.895,28.191,26.895,27.587,122914,0
2011-01-26,27.808,28.017,27.526,27.594,79937,0
2011-01-27,27.65,27.65,27.22,27.297,81603,0
2011-01-28,27.314,27.416,26.991,27.125,186751,0
2011-01-31,27.356,27.783,26.925,27.28,157223,0
2011-02-01,27.477,28.168,27.251,28.041,282442,0
2011-02-02,27.854,28.074,27.22,27.619,128533,0
2011-02-03,27.659,27.667,27.1,27.627,85762,0
2011-02-04,27.539,27.916,27.202,27.854,91164,0
2011-02-07,27.83,28.5,27.791,28.245,100874,0
2011-02-08,28.113,28.143,27.485,27.776,110205,0
2011-02-09,27.526,27.86,27.439,27.689,75796,0
2011-02-10,27.539,27.783,27.345,27.416,84912,0
2011-02-11,27.345,27.964,27.288,27.955,86341,0
2011-02-14,27.877,28.025,27.68,27.94,31187,0
2011-02-15,27.869,27.971,27.226,27.251,121235,0
2011-02-16,27.259,27.783,27.259,27.519,92323,0
2011-02-18,27.455,27.837,27.353,27.422,66082,0
2011-02-22,27.141,27.374,26.718,26.837,111753,0
2011-02-23,26.946,27.084,26.465,26.49,116289,0
2011-02-24,26.607,26.795,26.209,26.568,127282,0
2011-02-25,26.599,27.016,26.498,26.96,65318,0
2011-02-28,27.418,27.424,26.648,26.849,142215,0
2011-03-01,27.178,27.211,26.592,26.767,307149,0
2011-03-02,26.767,27.14,26.499,26.926,84546,0
2011-03-03,27.22,27.608,27.178,27.392,46851,0
2011-03-04,27.374,27.374,26.763,27.007,52005,0
2011-03-07,27.242,27.33,26.498,26.756,51039,0
2011-03-08,26.946,27.578,26.828,27.194,73807,0
2011-03-09,27.125,27.314,26.96,27.076,34624,0
2011-03-10,26.807,26.901,26.362,26.508,80647,0
2011-03-11,26.49,27.076,26.49,26.859,68432,0
2011-03-14,26.661,27.07,26.498,26.837,62717,0
2011-03-15,26.726,27.092,26.28,26.887,104417,0
2011-03-16,26.88,26.895,26.49,26.529,98981,0
2011-03-17,26.935,26.943,26.592,26.79,69206,0
2011-03-18,26.953,27.211,26.82,27.202,132176,0
2011-03-21,27.259,27.721,27.259,27.713,52093,0
2011-03-22,27.783,27.98,27.47,27.485,47822,0
2011-03-23,27.416,27.587,26.991,27.297,116548,0
2011-03-24,27.016,27.532,27.016,27.288,37819,0
2011-03-25,27.331,27.821,26.91,26.952,68198,0
2011-03-28,26.895,27.251,26.866,26.88,33407,0
2011-03-29,27.061,27.336,26.96,27.159,26800,0
2011-03-30,27.15,27.667,27.1,27.51,61749,0
2011-03-31,27.532,27.809,27.347,27.719,55247,0
2011-04-01,27.733,28.025,27.693,27.858,65725,0
2011-04-04,28.057,28.331,27.964,28.294,78231,0
2011-04-05,28.193,28.471,27.947,28.01,174577,0
2011-04-06,28.222,28.597,28.058,28.511,39673,0
2011-04-07,28.454,28.462,28.033,28.169,48204,0
2011-04-08,28.209,28.385,27.678,27.686,24731,0
2011-04-11,27.663,27.955,27.362,27.639,39811,0
2011-04-12,27.543,27.749,27.194,27.211,40193,0
2011-04-13,27.234,27.355,26.824,26.919,76439,0
2011-04-14,26.885,27.267,26.744,27.26,51977,0
2011-04-15,27.582,27.686,27.124,27.599,69730,0
2011-04-18,27.252,27.448,27.194,27.289,50655,0
2011-04-19,27.424,27.432,26.997,27.061,101963,0
2011-04-20,27.392,27.441,26.833,27.124,35647,0
2011-04-21,26.967,27.274,26.781,27.054,42107,0
2011-04-25,27.013,27.298,26.849,26.958,24927,0
2011-04-26,27.022,27.513,26.737,26.901,37478,0
2011-04-27,26.919,27.045,26.618,26.871,26301,0
2011-04-28,26.878,27.09,26.774,27.045,14459,0
2011-04-29,27.175,27.414,26.774,26.996,77109,0
2011-05-02,27.054,27.164,26.474,26.474,55218,0
2011-05-03,26.371,26.641,26.269,26.531,46615,0
2011-05-04,26.491,26.57,26.235,26.441,69923,0
2011-05-05,26.331,26.759,26.128,26.389,111109,0
2011-05-06,26.602,26.841,26.088,26.128,155604,0
2011-05-09,26.029,26.287,25.968,26.174,33944,0
2011-05-10,26.397,26.561,26.26,26.545,46427,0
2011-05-11,26.457,26.457,25.819,25.879,88898,0
2011-05-12,25.778,26.404,25.548,26.331,92317,0
2011-05-13,26.197,26.278,25.769,25.856,58748,0
2011-05-16,25.667,26.029,25.563,25.571,102780,0
2011-05-17,25.54,25.977,25.54,25.833,39223,0
2011-05-18,25.951,26.023,25.709,25.968,30894,0
2011-05-19,25.935,26.045,25.612,25.887,26445,0
2011-05-20,25.769,25.849,25.359,25.407,70463,0
2011-05-23,25.162,25.407,24.964,24.964,70476,0
2011-05-24,25.104,25.288,24.782,24.948,81020,0
2011-05-25,24.905,25.185,24.905,25.067,35989,0
2011-05-26,24.994,25.31,24.914,25.239,49147,0
2011-05-27,25.334,25.54,25.177,25.317,64477,0
2011-05-31,25.512,25.654,25.232,25.549,99270,0
2011-06-01,25.476,25.485,24.582,24.638,161882,0
2011-06-02,24.773,24.883,24.623,24.699,36869,0
2011-06-03,24.472,24.699,24.448,24.487,86544,0
2011-06-06,24.433,24.782,24.321,24.479,89705,0
2011-06-07,24.684,24.804,24.444,24.493,58185,0
2011-06-08,24.358,24.748,24.334,24.547,74931,0
2011-06-09,24.613,24.677,24.453,24.51,31946,0
2011-06-10,24.465,24.623,24.107,24.186,70799,0
2011-06-13,24.321,24.479,24.098,24.219,38384,0
2011-06-14,24.44,24.795,24.391,24.748,50573,0
2011-06-15,24.472,24.655,24.226,24.479,79803,0
2011-06-16,24.493,25.14,24.493,24.966,59354,0
2011-06-17,25.104,25.977,25.104,25.334,130099,0
2011-06-20,25.271,25.736,25.271,25.392,30217,0
2011-06-21,25.532,25.7,25.223,25.643,48037,0
2011-06-22,25.587,25.659,25.359,25.445,66047,0
2011-06-23,25.162,25.248,24.598,25.067,51871,0
2011-06-24,25.062,25.173,24.829,24.899,209612,0
2011-06-27,24.971,25.612,24.914,25.468,47613,0
2011-06-28,25.596,25.709,25.366,25.659,40765,0
2011-06-29,25.786,25.819,25.334,25.769,25593,0
2011-06-30,25.868,26.269,25.727,26.146,37554,0
2011-07-01,26.228,26.596,26.109,26.459,48888,0
2011-07-05,26.338,26.533,26.005,26.243,50399,0
2011-07-06,26.094,26.476,25.99,26.405,29195,0
2011-07-07,26.605,27.159,26.493,26.883,36874,0
2011-07-08,26.459,26.701,26.243,26.414,41801,0
2011-07-11,26.133,26.234,25.731,25.845,44152,0
2011-07-12,25.908,26.533,25.908,26.318,57663,0
2011-07-13,26.459,26.898,26.405,26.644,47090,0
2011-07-14,26.62,26.62,25.868,26.196,75323,0
2011-07-15,26.22,26.22,25.9,26.085,67985,0
2011-07-18,25.807,25.973,25.444,25.613,51830,0
2011-07-19,25.852,26.485,25.695,26.43,35445,0
2011-07-20,26.476,26.517,26.076,26.164,22425,0
2011-07-21,26.372,26.875,26.331,26.733,36021,0
2011-07-22,26.605,26.725,26.278,26.39,55488,0
2011-07-25,26.172,26.345,25.948,26.05,29221,0
2011-07-26,26.147,26.147,25.597,25.676,47270,0
2011-07-27,25.62,25.829,24.868,24.95,173383,0
2011-07-28,24.836,24.959,24.821,24.862,57001,0
2011-07-29,24.773,25.266,24.651,25.014,85661,0
2011-08-01,25.244,25.244,24.821,25.012,55775,0
2011-08-02,24.812,25.006,24.458,24.472,64116,0
2011-08-03,24.574,25.093,24.22,25.035,69022,0
2011-08-04,24.782,24.782,24.081,24.099,113527,0
2011-08-05,24.966,25.468,24.005,24.054,81746,0
2011-08-08,23.787,24.877,22.814,22.814,233946,0
2011-08-09,23.461,25.998,23.036,25.099,182482,0
2011-08-10,24.358,24.988,23.573,23.956,146195,0
2011-08-11,24.622,25.235,23.667,24.765,146509,0
2011-08-12,24.995,25.269,24.125,24.196,111542,0
2011-08-15,24.556,24.716,24.15,24.566,49442,0
2011-08-16,24.404,24.782,24.005,24.387,98595,0
2011-08-17,24.47,24.836,24.275,24.404,80458,0
2011-08-18,23.622,23.763,22.948,23.22,155397,0
2011-08-19,22.772,23.736,22.686,22.746,120842,0
2011-08-22,23.637,23.743,22.443,22.703,113939,0
2011-08-23,22.764,23.727,22.487,23.7,158366,0
2011-08-24,23.748,24.293,23.286,24.068,81945,0
2011-08-25,24.444,24.995,23.083,23.294,109872,0
2011-08-26,22.755,23.795,22.66,23.563,90567,0
2011-08-29,24.108,24.51,23.763,24.436,138147,0
2011-08-30,24.284,24.556,23.795,24.378,60771,0
2011-08-31,24.387,24.437,23.954,24.29,104494,0
2011-09-01,24.228,24.699,23.182,23.43,113240,0
2011-09-02,22.854,23.274,21.987,22.092,60849,0
2011-09-06,21.849,22.386,21.615,22.1,151221,0
2011-09-07,22.416,23.095,22.36,23.033,102049,0
2011-09-08,22.814,23.138,22.174,22.408,78922,0
2011-09-09,22.219,22.397,21.677,22.045,102505,0
2011-09-12,21.62,22.725,21.613,22.725,143914,0
2011-09-13,22.837,23.405,22.755,23.22,110446,0
2011-09-14,23.477,23.847,23.075,23.643,86134,0
2011-09-15,23.795,23.892,23.356,23.892,46087,0
2011-09-16,24.037,24.037,23.318,23.366,151709,0
2011-09-19,22.997,23.075,22.47,22.635,50060,0
2011-09-20,22.635,23.075,22.494,22.627,68663,0
2011-09-21,22.62,22.814,21.381,21.487,236899,0
2011-09-22,20.92,21.789,20.92,21.495,177370,0
2011-09-23,21.518,22.166,21.396,21.599,179594,0
2011-09-26,21.741,22.173,21.182,22.133,117758,0
2011-09-27,22.732,23.043,22.254,22.556,144325,0
2011-09-28,22.627,22.877,21.405,21.453,110862,0
2011-09-29,21.661,22.494,21.661,22.278,165442,0
2011-09-30,21.919,22.341,21.507,21.589,162562,0
2011-10-03,21.724,21.957,20.83,20.845,210179,0
2011-10-04,20.869,22.037,20.508,22.028,267330,0
2011-10-05,21.647,22.166,21.418,21.818,312707,0
2011-10-06,21.874,23,21.818,22.798,219897,0
2011-10-07,22.902,22.984,21.76,21.834,104957,0
2011-10-10,22.256,23.079,22.256,23.064,81991,0
2011-10-11,22.764,22.966,22.369,22.781,197857,0
2011-10-12,22.894,24.245,22.764,24.045,144391,0
2011-10-13,23.808,23.827,23.338,23.477,119933,0
2011-10-14,23.687,24.036,23.355,23.906,81570,0
2011-10-17,23.583,23.639,23.178,23.331,88369,0
2011-10-18,23.526,25.047,23.526,24.458,101900,0
2011-10-19,24.381,24.976,24.108,24.739,159671,0
2011-10-20,25.006,25.818,24.303,25.758,183645,0
2011-10-21,25.856,27.242,25.494,27.242,871144,0
2011-10-24,27.162,27.929,27.077,27.711,168887,0
2011-10-25,27.492,27.646,26.471,26.626,135397,0
2011-10-26,26.48,27.063,26.252,26.56,197554,0
2011-10-27,27.289,27.921,26.771,27.856,219259,0
2011-10-28,27.54,27.963,27.162,27.386,120255,0
2011-10-31,26.424,27.497,26.424,26.604,63710,0
2011-11-01,25.697,26.569,25.144,25.283,162092,0
2011-11-02,25.713,26.333,25.468,26.271,71491,0
2011-11-03,26.56,26.56,25.67,26.513,63147,0
2011-11-04,26.13,26.357,25.778,26.162,30165,0
2011-11-07,26.126,26.392,25.697,26.366,29313,0
2011-11-08,26.513,27.07,25.945,26.958,55061,0
2011-11-09,26.252,26.506,25.251,25.274,60974,0
2011-11-10,25.589,25.954,25.517,25.72,36728,0
2011-11-11,26.066,26.497,25.833,26.433,43340,0
2011-11-14,26.312,26.32,25.784,25.988,54856,0
2011-11-15,26.109,26.418,25.865,26.271,146873,0
2011-11-16,26.041,26.869,26.02,26.126,57263,0
2011-11-17,26.126,26.56,25.888,25.997,59194,0
2011-11-18,26.109,26.109,25.802,25.997,105607,0
2011-11-21,25.775,25.775,25.274,25.313,76519,0
2011-11-22,25.347,25.688,24.854,25.225,49731,0
2011-11-23,24.976,24.976,24.099,24.108,60072,0
2011-11-25,24.03,24.553,23.836,23.851,22634,0
2011-11-28,24.627,24.892,24.336,24.796,70951,0
2011-11-29,24.796,24.796,24.286,24.424,81866,0
2011-11-30,25.123,26.372,25.123,26.354,162595,0
2011-12-01,26.164,26.426,25.581,25.629,62339,0
2011-12-02,26.025,26.333,25.937,26.181,71277,0
2011-12-05,26.569,27.063,26.446,26.778,64205,0
2011-12-06,26.75,27.136,26.439,26.851,47140,0
2011-12-07,26.711,27.259,26.162,27.183,45175,0
2011-12-08,26.915,27.11,25.778,25.949,49067,0
2011-12-09,26.094,27.175,25.922,27.032,58343,0
2011-12-12,26.804,26.804,26.117,26.454,42533,0
2011-12-13,26.341,26.884,25.751,25.865,61683,0
2011-12-14,25.962,26.471,25.705,25.865,62992,0
2011-12-15,26.244,26.602,25.997,26.454,134009,0
2011-12-16,26.75,27.192,26.434,26.579,335379,0
2011-12-19,26.578,27.436,26.126,26.384,121420,0
2011-12-20,26.909,27.725,26.869,27.623,104550,0
2011-12-21,27.623,28.101,27.2,27.971,72649,0
2011-12-22,28.017,28.569,27.954,28.376,92588,0
2011-12-23,27.816,28.328,27.765,28.068,47672,0
2011-12-27,27.856,28.49,27.818,28.413,56409,0
2011-12-28,28.317,28.519,27.856,27.954,34347,0
2011-12-29,27.971,28.27,27.963,28.051,42844,0
2011-12-30,27.963,28.025,27.412,27.436,72489,0
2012-01-03,28.003,28.424,27.642,28.191,68291,0
2012-01-04,28.14,28.312,27.895,28.198,30313,0
2012-01-05,27.936,28.926,27.724,28.657,71068,0
2012-01-06,28.697,28.86,28.296,28.404,51049,0
2012-01-09,28.706,28.942,28.459,28.851,43229,0
2012-01-10,29.023,29.376,28.744,28.875,98269,0
2012-01-11,28.835,29.138,28.23,29.099,59703,0
2012-01-12,29.229,29.554,28.875,29.523,49355,0
2012-01-13,29.114,29.448,28.983,29.326,28916,0
2012-01-17,29.482,29.482,28.762,28.903,120402,0
2012-01-18,28.926,29.147,28.674,29.023,53554,0
2012-01-19,29.023,29.04,28.665,29.01,50369,0
2012-01-20,28.918,29.554,28.796,29.482,61894,0
2012-01-23,29.408,29.803,28.983,29.32,31880,0
2012-01-24,29.229,29.803,28.918,29.62,73612,0
2012-01-25,29.466,30.109,29.432,30.029,106430,0
2012-01-26,29.956,30.16,28.665,29.147,77424,0
2012-01-27,28.78,29.357,28.78,29.196,45365,0
2012-01-30,29.017,29.294,28.918,29.196,31079,0
2012-01-31,29.463,29.529,28.934,29.049,66055,0
2012-02-01,29.163,29.628,29.163,29.448,127482,0
2012-02-02,29.662,29.786,29.276,29.628,79374,0
2012-02-03,29.922,30.662,29.856,30.38,125333,0
2012-02-06,30.086,30.086,29.628,29.825,41858,0
2012-02-07,29.537,30.079,29.507,29.832,63101,0
2012-02-08,30.02,30.411,29.448,30.079,38527,0
2012-02-09,30.07,30.07,29.473,29.563,19801,0
2012-02-10,28.973,29.367,28.753,28.812,119589,0
2012-02-13,29.13,29.537,28.951,29.432,30265,0
2012-02-14,28.951,29.081,28.72,29.04,28217,0
2012-02-15,29.154,29.237,28.469,28.682,46930,0
2012-02-16,28.682,29.635,28.682,29.606,54568,0
2012-02-17,29.62,29.832,29.229,29.62,40118,0
2012-02-21,29.662,29.84,28.992,29.122,39280,0
2012-02-22,28.796,29.099,28.051,28.122,46938,0
2012-02-23,28.246,29.04,27.936,28.951,39881,0
2012-02-24,28.78,28.918,28.396,28.417,34724,0
2012-02-27,28.345,28.942,28.101,28.674,58793,0
2012-02-28,28.753,28.771,28.379,28.502,57129,0
2012-02-29,28.653,28.769,27.951,28.016,66133,0
2012-03-01,28.207,28.558,27.861,27.88,52338,0
2012-03-02,28.001,28.001,26.793,26.944,64781,0
2012-03-05,26.826,27.421,26.613,27.324,39950,0
2012-03-06,27.181,27.181,26.53,26.645,49890,0
2012-03-07,26.775,27.24,26.571,27.167,29526,0
2012-03-08,27.265,27.693,26.984,27.57,39593,0
2012-03-09,27.634,28.495,27.634,28.296,60668,0
2012-03-12,28.328,28.337,27.846,28.14,50172,0
2012-03-13,28.442,29.01,28.122,28.958,48656,0
2012-03-14,28.828,29.285,28.574,28.951,71564,0
2012-03-15,29.03,29.212,28.532,29.017,61925,0
2012-03-16,28.951,29.276,28.682,29.081,238668,0
2012-03-19,28.812,29.717,28.63,29.222,58577,0
2012-03-20,28.942,29.268,28.788,29.01,29434,0
2012-03-21,28.973,29.32,28.638,28.697,24191,0
2012-03-22,28.354,28.469,27.871,28.175,29881,0
2012-03-23,28.265,28.356,27.91,28.339,79606,0
2012-03-26,28.582,29.114,28.404,29.099,46532,0
2012-03-27,29.048,29.196,28.753,28.771,28639,0
2012-03-28,28.903,29.108,28.744,28.934,41063,0
2012-03-29,28.665,28.91,28.272,28.828,20210,0
2012-03-30,29.09,29.09,28.354,28.404,71121,0
2012-04-02,28.347,29.241,28.306,29.124,119080,0
2012-04-03,29.057,29.157,28.527,28.741,39245,0
2012-04-04,28.313,28.545,28.191,28.247,34134,0
2012-04-05,28.092,28.321,28.041,28.247,23513,0
2012-04-09,27.843,27.992,27.621,27.671,48340,0
2012-04-10,27.621,27.836,27.324,27.37,98449,0
2012-04-11,27.752,28.116,27.536,27.843,58299,0
2012-04-12,27.943,28.52,27.637,28.092,119426,0
2012-04-13,27.959,27.959,26.868,27.034,55632,0
2012-04-16,27.151,27.456,26.952,27.222,52793,0
2012-04-17,27.554,27.885,27.487,27.522,44435,0
2012-04-18,27.379,27.464,26.737,27.026,44583,0
2012-04-19,27.052,27.37,26.571,26.845,49151,0
2012-04-20,27.546,27.72,27.066,27.554,60588,0
2012-04-23,27.108,27.258,26.909,27.133,57058,0
2012-04-24,27.09,27.671,26.876,27.614,157300,0
2012-04-25,27.933,28.298,27.514,27.826,92423,0
2012-04-26,27.671,28.075,27.604,27.867,38585,0
2012-04-27,27.893,28.257,27.614,28.092,73351,0
2012-04-30,28.084,28.084,27.514,27.554,72840,0
2012-05-01,27.752,28.122,27.231,27.249,203075,0
2012-05-02,27.265,27.836,27.142,27.629,116180,0
2012-05-03,28.157,28.506,27.735,28.032,130973,0
2012-05-04,27.976,28.257,27.621,27.702,80150,0
2012-05-07,27.726,28.463,27.662,27.959,55389,0
2012-05-08,27.901,28.321,27.901,28.184,56557,0
2012-05-09,27.802,28.058,27.577,27.735,43927,0
2012-05-10,27.901,28.041,27.487,27.885,53285,0
2012-05-11,27.554,28.001,27.396,27.654,42499,0
2012-05-14,27.339,27.654,27.265,27.307,67083,0
2012-05-15,27.298,27.744,27.28,27.421,37332,0
2012-05-16,27.487,27.614,27.222,27.258,35301,0
2012-05-17,27.167,27.222,26.729,26.853,50993,0
2012-05-18,26.729,27.034,26.48,26.752,96716,0
2012-05-21,26.721,27.19,26.645,26.884,51434,0
2012-05-22,26.9,27.222,26.695,26.9,62527,0
2012-05-23,26.645,26.829,26.299,26.679,66881,0
2012-05-24,26.745,27.173,26.398,27.167,53091,0
2012-05-25,27.167,27.388,26.984,27.167,63888,0
2012-05-29,27.298,27.315,26.752,27.108,45417,0
2012-05-30,26.769,26.992,26.391,26.407,79177,0
2012-05-31,26.398,26.784,26.199,26.587,86397,0
2012-06-01,26.093,26.324,25.828,25.86,100447,0
2012-06-04,26.025,26.239,25.57,25.67,56745,0
2012-06-05,25.534,25.959,25.359,25.575,58963,0
2012-06-06,25.703,26.326,25.602,26.279,56058,0
2012-06-07,26.569,26.729,26.403,26.494,72641,0
2012-06-08,26.424,26.811,26.075,26.604,37800,0
2012-06-11,26.853,26.9,26.199,26.215,68008,0
2012-06-12,26.292,26.445,25.987,26.317,46211,0
2012-06-13,26.345,26.437,25.795,25.893,39917,0
2012-06-14,25.884,26.437,25.884,26.247,41996,0
2012-06-15,26.199,26.853,26.101,26.784,106663,0
2012-06-18,26.669,26.853,26.571,26.595,42073,0
2012-06-19,26.62,27.108,26.62,26.801,77408,0
2012-06-20,26.721,26.959,26.661,26.737,19029,0
2012-06-21,26.661,26.801,26.039,26.148,61837,0
2012-06-22,26.35,26.854,26.288,26.821,103872,0
2012-06-25,26.645,26.686,26.437,26.552,46547,0
2012-06-26,26.552,26.793,26.437,26.497,77556,0
2012-06-27,26.437,26.86,26.33,26.845,50277,0
2012-06-28,26.595,27.357,26.497,27.348,46163,0
2012-06-29,27.702,27.992,27.587,27.836,44433,0
2012-07-02,27.77,28.139,27.514,27.925,58228,0
2012-07-03,27.894,28.339,27.894,28.208,16114,0
2012-07-05,28.214,28.39,28.173,28.256,63064,0
2012-07-06,27.897,28.464,27.862,28.155,17985,0
2012-07-09,28.155,28.291,27.938,28.182,73047,0
2012-07-10,28.246,28.5,28.089,28.347,84763,0
2012-07-11,28.399,28.405,27.981,28.383,47233,0
2012-07-12,28.256,28.665,27.605,28.555,58951,0
2012-07-13,28.339,29.216,28.305,29.101,37601,0
2012-07-16,29.039,29.157,28.782,28.823,25519,0
2012-07-17,28.89,29.208,28.529,29.009,30701,0
2012-07-18,28.957,29.374,28.815,28.964,34925,0
2012-07-19,29,29,28.214,28.281,22528,0
2012-07-20,28.115,28.365,27.929,28.182,44109,0
2012-07-23,27.805,27.914,27.321,27.33,46311,0
2012-07-24,27.264,27.671,27.194,27.578,41522,0
2012-07-25,27.671,27.871,27.63,27.663,21325,0
2012-07-26,27.921,28.006,27.688,27.888,40910,0
2012-07-27,27.955,28.707,27.713,28.565,36517,0
2012-07-30,28.514,28.555,27.463,27.554,54225,0
2012-07-31,27.514,28.028,27.514,27.587,84896,0
2012-08-01,27.646,28.013,27.255,27.264,97276,0
2012-08-02,27.237,27.646,26.97,27.021,59780,0
2012-08-03,27.321,28.106,27.321,27.881,45335,0
2012-08-06,27.78,27.964,27.364,27.578,48113,0
2012-08-07,27.646,27.871,27.428,27.487,54998,0
2012-08-08,27.821,28.037,27.521,27.655,61061,0
2012-08-09,27.578,27.964,27.562,27.63,42003,0
2012-08-10,27.521,27.722,27.463,27.618,26384,0
2012-08-13,27.57,27.797,27.264,27.763,32271,0
2012-08-14,27.805,27.997,27.704,27.876,71338,0
2012-08-15,27.815,28.081,27.704,27.862,55649,0
2012-08-16,27.888,27.947,27.615,27.888,60272,0
2012-08-17,27.846,28.055,27.713,28.037,46609,0
2012-08-20,27.947,28.39,27.837,28.147,25437,0
2012-08-21,28.347,28.555,28.006,28.164,36642,0
2012-08-22,28.089,28.128,27.815,27.862,19643,0
2012-08-23,27.722,27.972,27.479,27.587,41446,0
2012-08-24,27.63,27.955,27.463,27.797,35426,0
2012-08-27,27.821,28.017,27.63,27.881,36101,0
2012-08-28,27.638,28.206,27.63,28.164,29675,0
2012-08-29,28.214,28.648,28.115,28.474,36838,0
2012-08-30,28.42,28.648,27.897,28.313,66151,0
2012-08-31,28.456,28.914,28.446,28.483,57900,0
2012-09-04,28.464,28.902,28.399,28.756,66006,0
2012-09-05,28.881,28.981,28.502,28.721,55037,0
2012-09-06,28.914,29.399,28.881,29.309,30576,0
2012-09-07,29.424,29.758,29.383,29.74,53869,0
2012-09-10,29.623,29.707,29.256,29.493,29733,0
2012-09-11,29.516,29.816,29.431,29.574,26045,0
2012-09-12,29.556,29.556,29.048,29.281,65391,0
2012-09-13,29.317,30.016,29.096,29.723,55065,0
2012-09-14,29.758,30.307,29.758,30.151,57232,0
2012-09-17,30.059,30.075,29.64,29.793,37615,0
2012-09-18,29.809,30.461,29.632,30.406,45562,0
2012-09-19,30.47,30.625,30.084,30.267,42789,0
2012-09-20,29.941,30.135,29.676,29.802,57298,0
2012-09-21,29.802,30.508,29.556,29.565,204271,0
2012-09-24,29.556,30.216,29.301,29.933,61306,0
2012-09-25,30.033,30.406,29.933,30.143,94328,0
2012-09-26,30.143,30.453,29.832,29.908,52077,0
2012-09-27,30.008,30.279,29.74,30.084,36575,0
2012-09-28,29.892,30.151,29.809,29.916,82842,0
2012-10-01,30.084,30.298,29.84,29.984,40739,0
2012-10-02,30.067,30.307,29.849,30.167,44095,0
2012-10-03,30.198,30.267,29.74,30.049,40756,0
2012-10-04,30.075,30.344,29.949,30.344,49318,0
2012-10-05,30.552,30.803,30.185,30.425,33413,0
2012-10-08,30.276,30.382,30.025,30.216,28780,0
2012-10-09,30.325,30.325,29.707,29.824,31525,0
2012-10-10,29.924,30.151,29.684,29.749,46262,0
2012-10-11,29.876,30.047,29.806,29.894,37682,0
2012-10-12,29.817,29.817,29.133,29.285,52172,0
2012-10-15,29.345,29.647,29.133,29.193,36490,0
2012-10-16,29.268,29.412,28.88,29.133,55264,0
2012-10-17,29.168,29.404,28.932,29.26,47372,0
2012-10-18,29.193,29.591,29.093,29.168,67835,0
2012-10-19,29.168,29.193,28.856,29.041,52779,0
2012-10-22,29.001,29.22,28.83,28.923,21883,0
2012-10-23,28.764,28.965,28.459,28.823,64694,0
2012-10-24,28.794,28.976,28.713,28.846,36387,0
2012-10-25,28.992,29.345,28.664,29.345,33653,0
2012-10-26,29.259,29.404,28.814,29.202,29867,0
2012-10-31,29.312,29.608,29.15,29.608,40205,0
2012-11-01,29.564,29.707,29.118,29.455,52081,0
2012-11-02,29.614,29.614,28.973,29.277,61047,0
2012-11-05,29.36,29.497,28.982,29.202,29441,0
2012-11-06,29.38,30.019,29.38,29.917,63970,0
2012-11-07,29.723,29.723,28.459,28.578,74767,0
2012-11-08,28.764,28.823,28.028,28.064,41922,0
2012-11-09,27.895,28.243,27.778,27.913,25548,0
2012-11-12,27.92,28.147,27.458,27.701,19337,0
2012-11-13,27.743,27.76,27.286,27.37,18571,0
2012-11-14,27.347,27.38,26.765,26.817,37095,0
2012-11-15,26.943,27.255,26.36,26.789,66543,0
2012-11-16,26.724,26.96,26.562,26.843,56348,0
2012-11-19,27.092,27.532,26.993,27.525,68847,0
2012-11-20,27.397,27.784,27.397,27.692,20113,0
2012-11-21,27.784,27.784,27.532,27.684,15997,0
2012-11-23,27.743,28.402,27.743,28.308,17253,0
2012-11-26,28.166,28.497,28.166,28.266,37309,0
2012-11-27,28.293,28.587,27.946,28.012,47253,0
2012-11-28,27.954,28.578,27.725,28.098,56848,0
2012-11-29,28.367,28.636,28.293,28.478,48347,0
2012-11-30,28.511,28.511,28.081,28.323,64202,0
2012-12-03,28.107,28.497,27.869,28.323,29689,0
2012-12-04,28.258,28.459,28.191,28.315,24909,0
2012-12-05,28.543,28.611,28.037,28.408,22698,0
2012-12-06,28.343,28.57,28.121,28.367,19024,0
2012-12-07,28.636,28.636,28.191,28.359,20711,0
2012-12-10,28.402,28.636,28.208,28.619,47344,0
2012-12-11,28.696,29.084,28.525,29.001,29970,0
2012-12-12,28.907,29.639,28.664,28.728,37900,0
2012-12-13,28.664,28.846,28.222,28.517,36135,0
2012-12-14,28.367,28.713,28.047,28.451,23910,0
2012-12-17,28.688,29.236,28.65,29.168,27476,0
2012-12-18,29.126,29.572,28.081,29.564,47558,0
2012-12-19,29.36,29.942,29.278,29.74,27327,0
2012-12-20,29.684,30.162,29.658,30.103,46019,0
2012-12-21,30.11,30.129,29.01,29.437,314059,0
2012-12-24,29.36,29.48,28.973,29.259,20288,0
2012-12-26,29.236,29.236,28.511,29.001,33039,0
2012-12-27,29.252,29.252,28.284,28.932,22292,0
2012-12-28,28.856,29.084,28.587,28.799,18106,0
2012-12-31,28.83,29.445,28.799,29.38,33237,0
2013-01-02,29.841,30.77,29.798,30.702,199148,0
2013-01-03,30.812,31.047,30.359,30.955,45747,0
2013-01-04,31.19,31.352,30.846,30.989,28427,0
2013-01-07,30.947,30.997,30.77,30.862,30312,0
2013-01-08,30.854,30.997,30.523,30.685,19226,0
2013-01-09,30.854,30.9,30.303,30.561,36083,0
2013-01-10,30.57,30.812,30.028,30.812,13779,0
2013-01-11,30.922,31.238,30.598,30.896,125961,0
2013-01-14,30.725,31.144,30.684,31.144,25076,0
2013-01-15,30.966,30.966,30.803,30.896,60916,0
2013-01-16,30.854,30.896,30.701,30.77,36048,0
2013-01-17,30.854,30.973,30.716,30.847,75762,0
2013-01-18,30.744,30.853,30.567,30.762,39808,0
2013-01-22,30.716,30.762,30.643,30.701,69899,0
2013-01-23,30.643,31.025,30.643,30.966,50714,0
2013-01-24,30.872,31.501,30.872,31.297,44069,0
2013-01-25,31.349,31.349,30.77,30.981,44186,0
2013-01-28,30.99,31.152,30.887,31.137,72748,0
2013-01-29,31.101,31.739,30.887,31.682,93725,0
2013-01-30,31.707,32.346,31.637,32.337,54523,0
2013-01-31,32.337,32.465,32.062,32.165,186652,0
2013-02-01,32.471,32.761,32.346,32.692,126962,0
2013-02-04,32.48,32.547,31.969,32.19,33603,0
2013-02-05,32.381,32.683,32.381,32.496,22249,0
2013-02-06,32.283,32.683,32.165,32.683,21721,0
2013-02-07,32.736,32.77,31.867,32.48,73124,0
2013-02-08,32.455,32.719,32.442,32.54,29492,0
2013-02-11,32.609,32.761,32.346,32.761,22568,0
2013-02-12,32.625,32.852,32.441,32.745,28782,0
2013-02-13,32.844,32.844,32.42,32.794,26640,0
2013-02-14,32.675,32.804,32.573,32.625,15361,0
2013-02-15,32.821,32.821,32.259,32.625,37620,0
2013-02-19,32.794,33.066,32.54,32.992,52578,0
2013-02-20,33.066,33.066,32.592,32.599,35789,0
2013-02-21,32.531,33.128,32.531,32.992,49121,0
2013-02-22,33.128,33.128,32.599,32.947,82561,0
2013-02-25,33.026,33.084,32.054,32.062,40695,0
2013-02-26,32.375,32.573,31.959,32.013,41146,0
2013-02-27,32.096,32.346,32.005,32.124,38880,0
2013-02-28,32.157,32.439,31.959,32.274,47139,0
2013-03-01,32.004,32.881,31.876,32.701,37498,0
2013-03-04,32.521,32.573,32.028,32.455,52874,0
2013-03-05,32.751,32.861,32.439,32.557,36677,0
2013-03-06,32.609,32.609,32.038,32.105,72510,0
2013-03-07,32.079,32.745,31.927,32.675,58243,0
2013-03-08,33.017,33.04,32.521,32.973,46367,0
2013-03-11,32.973,32.983,32.582,32.745,22009,0
2013-03-12,32.573,32.675,32.361,32.496,20078,0
2013-03-13,32.617,32.786,32.393,32.617,13277,0
2013-03-14,32.71,33.179,32.71,33.161,17159,0
2013-03-15,33.035,33.808,33.035,33.525,99849,0
2013-03-18,33.504,33.504,32.963,33.373,33199,0
2013-03-19,33.551,33.647,33.227,33.494,35377,0
2013-03-20,31.959,33.757,31.959,33.697,24833,0
2013-03-21,33.534,33.551,33.204,33.34,54807,0
2013-03-22,33.415,33.689,33.415,33.56,29273,0
2013-03-25,33.613,34.174,33.494,34.089,37592,0
2013-03-26,34.261,34.261,33.588,33.98,20980,0
2013-03-27,33.603,33.98,33.578,33.877,10883,0
2013-03-28,33.988,34.055,33.673,33.868,78750,0
2013-04-01,33.843,33.994,33.34,33.849,60270,0
2013-04-02,33.774,34.029,33.433,33.697,48233,0
2013-04-03,33.673,33.689,33.102,33.356,71428,0
2013-04-04,33.084,33.504,33.058,33.424,50993,0
2013-04-05,33.271,33.323,33,33.196,17379,0
2013-04-08,33.245,33.298,32.804,33.04,52879,0
2013-04-09,33.084,33.084,32.293,32.293,60424,0
2013-04-10,32.65,32.65,32.32,32.609,107112,0
2013-04-11,32.667,32.771,32.454,32.599,21171,0
2013-04-12,32.651,33.055,32.391,33.03,61263,0
2013-04-15,32.487,32.618,31.671,31.824,89605,0
2013-04-16,32.22,32.667,32.032,32.651,40333,0
2013-04-17,32.264,32.658,31.551,31.739,54652,0
2013-04-18,31.561,31.991,31.292,31.689,35144,0
2013-04-19,31.712,32.298,31.627,32.23,31415,0
2013-04-22,32.264,32.316,31.712,31.954,37119,0
2013-04-23,32.108,33.433,31.586,33.346,60244,0
2013-04-24,33.589,33.724,32.815,32.977,33463,0
2013-04-25,32.967,33.175,32.495,32.504,65280,0
2013-04-26,32.108,32.658,32.108,32.4,49303,0
2013-04-29,32.145,32.9,32.145,32.635,16720,0
2013-04-30,32.702,32.958,32.145,32.815,40925,0
2013-05-01,32.591,32.625,31.834,31.887,91270,0
2013-05-02,31.991,32.994,31.991,32.658,76879,0
2013-05-03,33.07,33.355,32.746,32.815,100983,0
2013-05-06,32.9,33.494,32.831,33.268,52805,0
2013-05-07,33.504,33.991,33.225,33.913,25747,0
2013-05-08,33.896,33.896,33.485,33.621,30834,0
2013-05-09,33.517,33.751,33.365,33.469,34291,0
2013-05-10,33.605,33.88,33.242,33.477,27528,0
2013-05-13,33.132,33.597,33.132,33.407,11861,0
2013-05-14,33.433,34.165,33.433,34.069,36703,0
2013-05-15,33.93,34.533,33.699,34.259,31680,0
2013-05-16,34.345,34.6,34.205,34.369,23334,0
2013-05-17,34.043,34.782,33.883,34.722,69717,0
2013-05-20,34.636,35.135,34.508,34.747,39435,0
2013-05-21,34.861,34.931,34.49,34.747,42411,0
2013-05-22,34.687,35.384,34.033,34.335,48878,0
2013-05-23,33.786,34.285,33.786,33.913,36940,0
2013-05-24,33.803,34.464,33.803,34.335,23725,0
2013-05-28,34.911,35.126,33.331,34.715,42110,0
2013-05-29,34.498,34.498,34.222,34.293,24776,0
2013-05-30,34.259,34.636,34.033,34.369,36837,0
2013-05-31,34.093,34.335,34.004,34.048,68087,0
2013-06-03,34.181,34.68,33.976,34.222,91651,0
2013-06-04,34.369,34.618,33.732,34.138,47404,0
2013-06-05,34.205,34.205,33.72,33.786,23429,0
2013-06-06,33.707,33.93,33.26,33.862,28057,0
2013-06-07,34.187,34.369,33.517,33.853,36063,0
2013-06-10,33.904,34.36,33.742,34.155,44357,0
2013-06-11,33.691,33.999,33.314,33.494,27360,0
2013-06-12,33.666,33.666,33.391,33.449,43945,0
2013-06-13,33.314,33.786,33.305,33.621,26435,0
2013-06-14,33.517,33.597,33.219,33.305,54780,0
2013-06-17,33.535,33.699,33.305,33.517,15683,0
2013-06-18,33.535,33.904,33.447,33.828,32459,0
2013-06-19,33.597,33.786,33.44,33.613,24197,0
2013-06-20,33.149,33.751,32.454,33.331,31623,0
2013-06-21,33.391,33.639,33.219,33.242,172216,0
2013-06-24,32.9,33.242,32.625,32.958,52189,0
2013-06-25,33.391,33.904,32.53,33.494,44053,0
2013-06-26,33.732,33.732,32.788,32.874,18898,0
2013-06-27,33.158,33.675,32.874,33.51,30358,0
2013-06-28,33.338,33.94,33.331,33.477,106301,0
2013-07-01,33.477,34.55,33.44,34.413,45940,0
2013-07-02,34.104,35.228,34.104,34.852,25394,0
2013-07-03,34.601,35.047,34.592,35.037,10716,0
2013-07-05,35.519,36.07,35.367,36.063,28963,0
2013-07-08,36.07,36.434,36.07,36.165,45355,0
2013-07-09,36.286,36.416,35.928,36.416,38850,0
2013-07-10,36.286,36.493,35.917,36.321,42779,0
2013-07-11,36.728,36.728,35.939,36.093,41451,0
2013-07-12,36.044,36.389,35.713,36.243,28903,0
2013-07-15,36.313,36.862,36.217,36.848,28919,0
2013-07-16,37.075,37.361,36.18,37.231,34077,0
2013-07-17,37.371,37.673,36.988,37.075,24220,0
2013-07-18,38.018,38.752,37.397,37.612,22525,0
2013-07-19,37.386,37.915,36.824,37.708,21167,0
2013-07-22,37.458,38.42,37.458,38.324,16445,0
2013-07-23,38.393,38.904,37.886,38.384,21042,0
2013-07-24,38.671,39.453,37.812,39.435,31528,0
2013-07-25,39.261,40.534,39.261,39.997,73556,0
2013-07-26,39.643,40.102,38.401,39.068,61375,0
2013-07-29,39.114,39.443,38.393,38.541,27861,0
2013-07-30,38.626,38.896,38.34,38.591,32954,0
2013-07-31,38.731,39.016,38.365,38.374,39644,0
2013-08-01,38.306,38.792,37.952,38.749,33858,0
2013-08-02,38.488,38.8,38.174,38.6,27645,0
2013-08-05,38.438,39.016,38.438,38.975,38624,0
2013-08-06,38.948,38.948,38.374,38.47,26196,0
2013-08-07,38.957,38.957,37.77,38.374,25136,0
2013-08-08,38.696,38.929,38.401,38.87,29827,0
2013-08-09,38.635,38.687,38.201,38.306,18164,0
2013-08-12,38.246,39.016,38.089,38.766,19599,0
2013-08-13,38.888,39.016,38.478,38.757,16889,0
2013-08-14,38.68,39.453,38.246,38.68,22393,0
2013-08-15,38.358,38.816,38.099,38.384,48989,0
2013-08-16,38.063,38.749,37.933,38.349,33333,0
2013-08-19,38.211,38.575,37.888,38.01,24596,0
2013-08-20,37.774,38.584,37.774,38.558,18017,0
2013-08-21,38.237,38.939,38.116,38.34,50596,0
2013-08-22,38.558,38.8,38.034,38.411,32558,0
2013-08-23,38.201,38.462,37.986,38.089,27340,0
2013-08-26,38.237,38.393,37.69,37.795,16209,0
2013-08-27,37.222,37.371,36.19,36.34,30351,0
2013-08-28,36.449,36.754,36.268,36.476,21422,0
2013-08-29,36.286,36.832,36.225,36.426,19658,0
2013-08-30,36.164,36.364,35.3,35.417,40848,0
2013-09-03,36.131,36.417,34.735,35.367,13651,0
2013-09-04,34.985,35.661,34.83,35.028,17758,0
2013-09-05,35.2,35.75,35.115,35.48,16167,0
2013-09-06,35.53,35.836,35.08,35.437,25555,0
2013-09-09,35.601,35.896,35.367,35.836,16181,0
2013-09-10,36.093,36.18,35.722,36.085,17477,0
2013-09-11,35.981,36.131,35.896,35.981,24141,0
2013-09-12,36.131,36.243,35.921,36.034,14854,0
2013-09-13,36.217,36.217,34.794,36.157,8185,0
2013-09-16,36.417,36.486,35.862,36.25,22461,0
2013-09-17,36.199,36.892,35.774,36.839,32886,0
2013-09-18,37.109,37.708,36.728,36.945,30420,0
2013-09-19,36.911,37.187,36.588,36.763,23106,0
2013-09-20,36.772,37.673,36.52,37.526,175800,0
2013-09-23,37.362,38.229,36.642,38.018,35503,0
2013-09-24,38.159,38.843,37.673,38.411,26874,0
2013-09-25,38.566,38.566,37.119,37.715,36478,0
2013-09-26,37.715,37.961,37.022,37.448,16263,0
2013-09-27,37.126,38.134,36.892,37.723,10180,0
2013-09-30,37.282,37.69,37.204,37.49,77055,0
2013-10-01,37.593,38.663,37.395,38.393,30220,0
2013-10-02,38.018,38.018,37.404,37.553,30335,0
2013-10-03,37.448,37.448,36.139,36.919,49479,0
2013-10-04,36.832,37.057,36.789,36.892,23182,0
2013-10-07,36.692,36.772,36.38,36.449,20991,0
2013-10-08,36.417,36.495,36.044,36.303,38060,0
2013-10-09,36.355,37.241,36.313,36.607,28493,0
2013-10-10,37.132,37.85,36.983,37.841,25238,0
2013-10-11,37.583,39.047,36.065,39.047,27660,0
2013-10-14,38.759,39.757,38.759,39.46,25124,0
2013-10-15,39.434,39.94,38.987,39.223,26448,0
2013-10-16,39.835,40.421,38.664,39.466,30754,0
2013-10-17,39.425,39.888,38.978,39.682,48699,0
2013-10-18,40.174,40.184,39.546,40.165,40354,0
2013-10-21,40.089,40.089,39.386,39.539,36355,0
2013-10-22,39.607,39.798,39.352,39.556,24350,0
2013-10-23,39.265,40.237,39.265,39.965,38184,0
2013-10-24,40.237,40.813,39.904,40.763,28353,0
2013-10-25,40.884,41.155,39.983,40.806,36813,0
2013-10-28,40.674,40.849,40.543,40.849,49844,0
2013-10-29,40.893,40.927,40.289,40.919,20808,0
2013-10-30,40.893,41.023,40.404,40.754,22637,0
2013-10-31,40.674,40.674,39.798,39.798,41855,0
2013-11-01,39.677,39.932,38.591,39.682,55333,0
2013-11-04,39.569,40.174,38.873,39.808,35766,0
2013-11-05,39.52,40.317,39.52,39.774,13834,0
2013-11-06,40.107,40.269,39.232,40.107,25382,0
2013-11-07,40.279,40.279,39.301,39.415,22179,0
2013-11-08,39.386,41.119,39.247,40.972,41614,0
2013-11-11,40.781,40.797,39.842,40.366,73045,0
2013-11-12,40.64,40.64,39.764,40.061,8461,0
2013-11-13,40.157,40.622,39.569,40.622,9147,0
2013-11-14,40.5,40.665,40.009,40.481,7431,0
2013-11-15,40.357,40.385,39.563,40.317,85170,0
2013-11-18,40.327,40.981,40.001,40.5,23664,0
2013-11-19,40.308,40.893,40.308,40.709,27318,0
2013-11-20,41.03,41.226,40.421,40.613,87915,0
2013-11-21,40.927,41.679,40.534,41.637,29265,0
2013-11-22,41.306,42.189,41.137,42.001,34641,0
2013-11-25,42.011,42.581,41.742,42.362,33383,0
2013-11-26,42.065,42.844,41.795,42.712,34525,0
2013-11-27,42.684,43.036,42.379,42.783,33726,0
2013-11-29,43.053,43.359,42.266,43.045,26052,0
2013-12-02,42.903,42.903,41.647,41.654,28012,0
2013-12-03,41.487,42.371,40.849,41.811,70537,0
2013-12-04,41.541,42.563,40.972,41.2,57733,0
2013-12-05,41.112,41.689,40.91,41.574,30179,0
2013-12-06,42.02,42.676,41.637,41.969,31896,0
2013-12-09,41.811,41.811,40.806,41.095,42528,0
2013-12-10,40.972,40.972,40.035,40.327,57505,0
2013-12-11,40.261,40.317,39.452,39.897,66762,0
2013-12-12,39.808,40.261,39.808,39.965,29963,0
2013-12-13,40.044,40.35,39.711,39.904,37840,0
2013-12-16,39.957,39.965,39.377,39.932,49160,0
2013-12-17,39.556,39.878,38.732,39.24,74767,0
2013-12-18,39.265,40.343,39.143,40.343,53162,0
2013-12-19,40.174,40.366,39.597,40.001,28353,0
2013-12-20,40.184,41.174,39.291,40.821,499975,0
2013-12-23,40.936,41.602,40.734,41.557,51675,0
2013-12-24,41.445,41.742,41.112,41.278,20531,0
2013-12-26,41.549,41.549,40.997,41.217,44815,0
2013-12-27,41.374,41.452,40.665,41.112,22065,0
2013-12-30,40.893,41.146,40.317,40.543,38527,0
2013-12-31,40.568,40.963,40.307,40.526,35899,0
2014-01-02,40.357,40.509,39.802,40.035,41958,0
2014-01-03,40.148,40.708,40.148,40.585,39485,0
2014-01-06,40.674,40.69,40.035,40.148,41956,0
2014-01-07,40.107,40.788,40.107,40.543,36126,0
2014-01-08,40.604,40.674,40.252,40.674,47560,0
2014-01-09,40.674,41.103,40.299,40.831,42869,0
2014-01-10,40.806,40.849,40.252,40.839,55789,0
2014-01-13,40.638,40.831,40.101,40.506,41850,0
2014-01-14,40.381,40.523,40.346,40.39,19054,0
2014-01-15,40.612,40.998,40.256,40.648,30964,0
2014-01-16,40.39,40.911,40.003,40.248,19979,0
2014-01-17,40.313,40.858,39.676,40.346,25520,0
2014-01-21,40.101,40.998,40.101,40.928,21776,0
2014-01-22,41.149,41.175,40.672,40.928,23590,0
2014-01-23,40.274,40.911,40.217,40.884,55234,0
2014-01-24,40.629,40.947,39.843,40.39,44565,0
2014-01-27,40.55,40.55,39.634,39.652,38107,0
2014-01-28,39.606,40.16,39.253,40.16,53769,0
2014-01-29,40.488,41.017,39.219,39.537,41850,0
2014-01-30,39.852,40.498,39.288,40.072,46499,0
2014-01-31,39.569,40.003,39.147,39.343,80615,0
2014-02-03,39.253,39.711,37.773,37.894,78315,0
2014-02-04,37.726,38.795,37.569,38.203,48639,0
2014-02-05,37.576,38.063,37.576,37.765,44264,0
2014-02-06,37.612,38.131,37.569,37.779,35620,0
2014-02-07,38.176,38.38,37.446,37.844,42904,0
2014-02-10,37.563,37.868,37.295,37.868,55792,0
2014-02-11,37.825,38.584,37.825,38.3,33214,0
2014-02-12,38.186,39.157,38.001,38.275,34258,0
2014-02-13,37.861,38.143,37.643,37.959,63458,0
2014-02-14,37.959,38.451,37.885,38.203,37325,0
2014-02-18,39.208,39.208,37.94,38.16,36018,0
2014-02-19,37.959,38.407,36.794,37.163,46894,0
2014-02-20,37.207,38.089,37.207,37.903,35998,0
2014-02-21,38.16,38.328,37.852,38.16,38346,0
2014-02-24,38.108,38.768,38.103,38.636,50365,0
2014-02-25,38.557,38.609,38.3,38.416,32789,0
2014-02-26,38.557,39.068,38.284,38.917,27064,0
2014-02-27,38.917,39.258,38.566,39.147,19712,0
2014-02-28,39.244,39.906,38.901,39.041,56892,0
2014-03-03,38.768,41.794,38.549,38.945,28285,0
2014-03-04,41.502,41.502,39.104,40.284,84471,0
2014-03-05,40.047,40.284,39.676,39.924,27921,0
2014-03-06,39.898,40.566,39.898,40.355,14332,0
2014-03-07,40.558,40.813,40.177,40.444,17488,0
2014-03-10,40.724,40.724,40.082,40.54,24948,0
2014-03-11,40.427,40.469,39.827,40.232,23137,0
2014-03-12,40.126,40.331,39.799,40.118,28555,0
2014-03-13,40.207,40.523,39.634,39.869,25299,0
2014-03-14,39.616,40.55,39.616,40.11,11592,0
2014-03-17,40.168,40.689,40.168,40.294,28651,0
2014-03-18,40.143,40.465,39.731,40.198,45214,0
2014-03-19,40.294,40.498,39.835,40.241,21451,0
2014-03-20,40.266,40.558,39.757,40.381,32211,0
2014-03-21,40.665,40.762,39.721,40.101,104850,0
2014-03-24,40.256,40.435,39.799,40.038,38057,0
2014-03-25,40.303,40.558,39.721,40.248,24091,0
2014-03-26,40.672,40.672,39.147,39.173,47523,0
2014-03-27,39.317,39.661,38.186,38.697,35074,0
2014-03-28,38.664,39.915,38.636,38.884,41108,0
2014-03-31,39.528,39.994,38.893,39.554,56846,0
2014-04-01,39.431,40.821,39.431,40.743,78269,0
2014-04-02,40.831,41.122,40.418,40.708,36776,0
2014-04-03,40.648,41.089,40.648,40.937,31860,0
2014-04-04,40.788,41.262,39.367,39.449,41442,0
2014-04-07,39.473,39.616,38.925,39.48,50734,0
2014-04-08,39.458,39.676,39.068,39.374,39119,0
2014-04-09,39.374,39.374,38.134,38.591,86226,0
2014-04-10,38.566,38.566,37.575,37.808,51792,0
2014-04-11,37.691,38.083,37.051,37.183,55470,0
2014-04-14,36.944,37.817,36.944,37.611,56836,0
2014-04-15,37.659,37.836,37.122,37.7,36835,0
2014-04-16,38.074,38.334,37.487,38.253,47668,0
2014-04-17,38.065,38.564,38.047,38.295,48181,0
2014-04-21,38.422,39.471,38.422,38.742,102215,0
2014-04-22,38.714,38.937,38.538,38.538,32568,0
2014-04-23,38.813,38.937,38.44,38.483,51145,0
2014-04-24,38.501,38.768,37.424,37.649,56958,0
2014-04-25,37.619,37.913,37.318,37.462,44216,0
2014-04-28,37.495,38.011,36.713,37.149,54483,0
2014-04-29,37.513,37.601,37.29,37.462,58117,0
2014-04-30,37.193,38.358,37.059,38.261,98133,0
2014-05-01,38.011,38.244,37.433,37.961,83239,0
2014-05-02,38.279,38.492,37.363,37.639,51254,0
2014-05-05,37.569,37.931,37.338,37.7,50589,0
2014-05-06,37.505,37.725,37.229,37.318,59731,0
2014-05-07,37.462,37.913,36.723,37.825,54084,0
2014-05-08,37.825,38.261,37.601,37.745,50421,0
2014-05-09,37.619,38.349,37.462,38.261,56752,0
2014-05-12,38.315,39.462,37.336,39.39,42388,0
2014-05-13,39.161,39.161,38.422,38.432,51591,0
2014-05-14,37.961,38.376,37.29,37.345,47273,0
2014-05-15,37.272,37.495,36.541,37.265,72576,0
2014-05-16,37.14,37.862,36.971,37.619,53746,0
2014-05-19,37.582,38.27,37.582,38.12,34130,0
2014-05-20,37.601,37.923,37.202,37.477,67976,0
2014-05-21,37.789,38.189,37.113,37.505,43689,0
2014-05-22,37.433,38.074,37.433,37.825,28061,0
2014-05-23,37.852,38.137,37.614,38.028,26102,0
2014-05-27,38.386,39.044,38.13,38.974,45725,0
2014-05-28,38.589,38.894,38.519,38.751,35334,0
2014-05-29,38.927,38.974,38.547,38.697,24134,0
2014-05-30,38.876,38.918,38.358,38.458,50515,0
2014-06-02,38.671,38.804,38.137,38.572,25330,0
2014-06-03,38.501,38.884,38.028,38.422,32083,0
2014-06-04,38.13,38.422,38.002,38.305,25676,0
2014-06-05,38.519,39.381,38.057,39.381,38395,0
2014-06-06,39.661,40.433,39.507,40.36,58451,0
2014-06-09,39.576,41.259,39.576,41.117,43202,0
2014-06-10,40.831,41.144,40.114,41.135,29889,0
2014-06-11,41.036,41.093,40.754,40.94,67924,0
2014-06-12,40.94,41.242,40.709,41.036,64775,0
2014-06-13,40.851,41.307,40.253,40.353,32825,0
2014-06-16,40.157,40.157,39.682,39.854,37598,0
2014-06-17,39.749,40.496,39.595,40.425,43643,0
2014-06-18,40.539,40.638,39.917,40.62,34028,0
2014-06-19,40.477,40.648,40.28,40.582,21981,0
2014-06-20,40.672,40.986,40.62,40.781,94590,0
2014-06-23,40.582,41.189,40.202,40.815,54028,0
2014-06-24,40.592,41.697,40.36,40.36,52478,0
2014-06-25,40.058,40.202,39.668,39.96,82362,0
2014-06-26,39.96,40.086,39.526,39.968,27855,0
2014-06-27,40.167,40.53,39.871,40.033,129076,0
2014-06-30,39.784,40.28,39.576,40.156,50308,0
2014-07-01,40.477,41.581,40.477,41.171,59208,0
2014-07-02,41.117,41.163,40.496,40.565,26180,0
2014-07-03,40.896,41.339,40.896,41.331,16587,0
2014-07-07,40.93,41.055,40.53,40.565,36099,0
2014-07-08,40.648,40.648,39.968,40.058,49828,0
2014-07-09,40.353,40.841,40.042,40.173,70463,0
2014-07-10,39.871,40.365,39.4,39.81,48169,0
2014-07-11,39.845,39.927,39.318,39.623,41080,0
2014-07-14,39.791,39.918,38.345,39.784,36636,0
2014-07-15,39.862,40.34,39.568,39.71,23746,0
2014-07-16,39.99,39.99,39.036,39.145,41866,0
2014-07-17,38.732,39.064,38.049,38.148,38628,0
2014-07-18,38.03,39.003,38.03,38.877,62474,0
2014-07-21,38.661,38.885,38.554,38.795,29402,0
2014-07-22,38.813,39.377,38.643,38.867,49701,0
2014-07-23,38.751,38.759,38.329,38.661,73953,0
2014-07-24,38.624,38.804,38.428,38.633,78067,0
2014-07-25,38.257,38.759,38.087,38.113,38619,0
2014-07-28,38.104,38.239,37.51,37.699,44909,0
2014-07-29,37.923,37.923,37.502,37.617,57258,0
2014-07-30,37.779,37.996,37.709,37.97,23038,0
2014-07-31,37.458,37.98,37.376,37.403,55913,0
2014-08-01,37.403,38.058,36.802,36.999,54066,0
2014-08-04,37.276,37.303,36.425,37.052,38314,0
2014-08-05,36.73,37.376,36.578,37.143,34050,0
2014-08-06,37.34,37.69,36.945,37.492,30889,0
2014-08-07,37.502,37.599,36.937,37.034,33527,0
2014-08-08,36.937,37.484,36.937,37.322,38635,0
2014-08-11,37.647,37.952,37.448,37.557,41689,0
2014-08-12,37.107,37.438,37.107,37.223,43667,0
2014-08-13,37.269,37.709,37.13,37.637,35433,0
2014-08-14,37.572,38.021,37.458,37.557,24637,0
2014-08-15,37.886,38.013,36.702,37.205,60562,0
2014-08-18,37.724,37.844,37.637,37.808,51380,0
2014-08-19,37.798,38.131,37.798,37.952,20072,0
2014-08-20,37.754,37.754,37.35,37.412,22105,0
2014-08-21,37.385,38.418,37.269,38.166,29177,0
2014-08-22,38.247,38.247,37.835,37.942,39679,0
2014-08-25,38.067,38.211,37.617,38.03,61979,0
2014-08-26,38.148,38.588,38.148,38.336,39407,0
2014-08-27,38.31,38.392,38.211,38.247,26150,0
2014-08-28,38.013,38.157,37.852,38.021,32566,0
2014-08-29,38.039,38.392,37.886,38.363,39018,0
2014-09-02,38.392,39.019,38.049,38.661,60353,0
2014-09-03,38.895,38.895,38.257,38.392,81801,0
2014-09-04,38.409,38.885,38.174,38.345,61966,0
2014-09-05,38.166,38.759,38.021,38.67,39322,0
2014-09-08,38.786,38.795,38.239,38.624,40665,0
2014-09-09,38.615,38.778,38.123,38.257,45027,0
2014-09-10,38.329,38.831,38.329,38.652,44188,0
2014-09-11,38.554,39.027,38.438,38.885,33481,0
2014-09-12,38.948,39.126,38.588,38.839,39154,0
2014-09-15,38.652,38.928,38.239,38.535,30867,0
2014-09-16,38.877,38.877,38.275,38.438,44406,0
2014-09-17,38.319,38.839,38.319,38.554,25865,0
2014-09-18,38.58,39.386,38.58,39.101,54668,0
2014-09-19,39.269,39.738,39.073,39.308,184181,0
2014-09-22,39.154,39.308,38.741,38.759,41309,0
2014-09-23,38.957,38.957,37.98,38.013,53136,0
2014-09-24,38.201,38.78,37.942,38.021,80934,0
2014-09-25,37.862,38.349,37.51,37.852,90144,0
2014-09-26,37.932,38.382,37.852,38.247,66937,0
2014-09-29,37.122,38.166,37.122,38.049,55223,0
2014-09-30,38.039,38.095,37.773,37.835,82350,0
2014-10-01,37.627,38.257,37.492,37.734,81557,0
2014-10-02,37.852,38.239,37.715,38.095,51411,0
2014-10-03,38.392,38.713,38.157,38.192,46433,0
2014-10-06,38.113,38.329,37.773,38.049,33351,0
2014-10-07,37.657,38.148,37.572,37.609,52090,0
2014-10-08,37.825,39.011,37.385,38.957,74809,0
2014-10-09,38.751,38.751,37.798,37.914,76714,0
2014-10-10,37.742,38.839,37.742,38.269,70902,0
2014-10-13,38.169,39.174,37.927,38.949,70238,0
2014-10-14,38.895,39.883,38.895,39.581,79395,0
2014-10-15,38.904,39.529,38.241,38.967,70219,0
2014-10-16,38.395,39.382,38.395,39.147,148767,0
2014-10-17,39.647,39.647,38.34,38.45,73370,0
2014-10-20,38.441,38.967,38.079,38.542,58568,0
2014-10-21,38.677,38.885,38.169,38.831,82525,0
2014-10-22,38.75,39.265,38.621,38.75,47874,0
2014-10-23,38.849,39.121,38.395,38.641,55399,0
2014-10-24,38.522,38.985,37.932,38.04,40802,0
2014-10-27,37.742,38.377,37.742,38.304,34684,0
2014-10-28,38.395,39.539,38.395,39.43,72149,0
2014-10-29,39.448,39.955,39.193,39.738,53453,0
2014-10-30,39.546,40.598,38.278,40.252,64701,0
2014-10-31,41.041,41.041,40.598,40.789,99110,0
2014-11-03,40.832,41.532,40.358,40.943,70192,0
2014-11-04,40.626,41.316,40.626,41.288,34790,0
2014-11-05,41.822,41.822,40.789,41.36,56626,0
2014-11-06,41.308,41.84,41.233,41.759,44598,0
2014-11-07,41.441,41.92,41.198,41.822,33799,0
2014-11-10,41.632,42.176,41.632,42.059,52449,0
2014-11-11,42.021,42.031,41.769,41.805,47828,0
2014-11-12,41.704,41.94,41.677,41.904,50030,0
2014-11-13,42.068,42.068,41.161,41.251,30074,0
2014-11-14,41.207,41.704,40.743,41.006,49376,0
2014-11-17,40.824,40.98,40.045,40.135,55337,0
2014-11-18,40.163,40.58,40.092,40.371,49226,0
2014-11-19,40.2,40.389,39.43,39.756,39337,0
2014-11-20,39.556,40.063,39.421,40.045,38942,0
2014-11-21,40.453,40.933,39.256,39.458,70101,0
2014-11-24,39.439,40,39.439,39.9,54497,0
2014-11-25,39.819,40.228,39.819,40.21,37754,0
2014-11-26,40.617,40.617,40.082,40.362,30729,0
2014-11-28,40.344,40.626,39.482,39.647,36173,0
2014-12-01,39.539,39.828,38.74,38.812,78886,0
2014-12-02,39.221,39.919,39.038,39.657,52983,0
2014-12-03,39.565,40.35,39.183,40,45336,0
2014-12-04,39.892,40.329,39.784,40.072,48955,0
2014-12-05,40.127,41.198,40.127,40.87,43223,0
2014-12-08,40.862,41.596,40.554,40.688,85432,0
2014-12-09,40.236,41.813,40.236,41.614,52815,0
2014-12-10,41.116,41.45,40.228,40.245,59881,0
2014-12-11,40.309,41.169,40.309,40.49,26397,0
2014-12-12,40.092,40.588,39.883,39.946,47331,0
2014-12-15,39.972,40.57,39.719,40.101,44592,0
2014-12-16,39.919,40.842,39.674,40.219,33981,0
2014-12-17,40.135,41.269,39.611,41.169,42023,0
2014-12-18,41.406,42.103,40.49,41.904,48422,0
2014-12-19,41.704,41.704,40.781,40.816,268612,0
2014-12-22,41.071,41.34,40.485,41.251,40369,0
2014-12-23,41.323,41.922,41.251,41.614,25611,0
2014-12-24,41.55,42.221,41.08,41.722,36514,0
2014-12-26,42.049,42.077,41.65,41.849,12290,0
2014-12-29,41.995,42.691,41.995,42.566,59386,0
2014-12-30,42.519,43.364,42.486,42.528,20546,0
2014-12-31,42.776,43.237,42.086,42.186,48590,0
2015-01-02,42.358,42.358,40.997,41.622,20813,0
2015-01-05,41.269,41.712,40.517,40.707,38391,0
2015-01-06,40.808,40.831,39.372,39.448,58471,0
2015-01-07,39.647,39.982,39.372,39.909,44727,0
2015-01-08,40.181,40.697,39.909,40.262,73176,0
2015-01-09,40.27,40.48,39.355,39.382,26511,0
2015-01-12,39.246,39.601,38.849,39.392,30407,0
2015-01-13,39.75,40.509,38.588,39.382,73207,0
2015-01-14,38.798,39.101,38.477,38.752,64937,0
2015-01-15,38.743,38.743,38.122,38.469,38642,0
2015-01-16,38.287,39.439,38.287,39.372,55042,0
2015-01-20,39.001,39.191,38.477,38.743,70425,0
2015-01-21,38.056,38.671,38.056,38.193,56788,0
2015-01-22,38.387,39.858,38.332,39.741,183006,0
2015-01-23,39.623,40.033,39.017,39.081,52038,0
2015-01-26,39.702,40.564,39.186,40.143,93891,0
2015-01-27,39.888,40.308,38.899,40.07,50988,0
2015-01-28,40.308,40.308,38.991,39.081,73033,0
2015-01-29,39.091,39.795,38.899,39.787,86677,0
2015-01-30,39.382,39.804,38.588,38.734,92748,0
2015-02-02,38.908,40.043,38.596,39.96,58262,0
2015-02-03,40.437,40.5,39.808,40.337,76235,0
2015-02-04,40.143,40.785,40.043,40.143,42186,0
2015-02-05,40.491,41.397,40.179,41.258,36073,0
2015-02-06,41.378,42.393,41.378,42.211,92531,0
2015-02-09,41.993,42.228,41.479,41.57,82516,0
2015-02-10,42.028,42.028,41.113,41.635,36586,0
2015-02-11,41.451,41.662,41.068,41.461,23067,0
2015-02-12,41.69,42.55,41.67,42.54,42407,0
2015-02-13,42.595,42.595,41.936,42.22,28936,0
2015-02-17,42.037,42.651,41.945,42.477,34964,0
2015-02-18,42.202,42.358,41.67,42.303,45620,0
2015-02-19,42.092,42.431,41.955,42.285,37285,0
2015-02-20,42.348,42.403,41.442,42.22,39025,0
2015-02-23,41.974,42.147,41.635,42.074,24826,0
2015-02-24,42.285,42.503,42.074,42.266,36440,0
2015-02-25,42.101,42.54,41.974,42.257,34178,0
2015-02-26,42.11,42.677,41.931,42.651,30389,0
2015-02-27,42.431,42.796,42.22,42.228,35176,0
2015-03-02,42.303,42.733,41.725,42.129,52566,0
2015-03-03,41.872,41.955,41.378,41.645,28850,0
2015-03-04,41.406,42.001,40.902,41.34,31256,0
2015-03-05,41.35,42.074,40.893,41.278,33987,0
2015-03-06,41.104,42.257,41.104,41.791,65788,0
2015-03-09,41.983,42.53,41.983,42.101,42840,0
2015-03-10,41.68,41.68,41.029,41.205,36939,0
2015-03-11,41.196,41.892,41.012,41.67,50053,0
2015-03-12,42.083,43.291,42.018,43.282,39669,0
2015-03-13,43.373,43.373,42.487,43.273,31256,0
2015-03-16,43.657,43.739,42.979,43.126,61744,0
2015-03-17,43.108,43.456,42.677,43.438,37703,0
2015-03-18,43.328,43.694,42.761,43.108,35517,0
2015-03-19,42.806,43.208,42.558,43.089,31803,0
2015-03-20,43.336,43.995,43.089,43.867,135075,0
2015-03-23,43.767,44.143,43.309,43.565,71582,0
2015-03-24,44.837,44.837,43.126,43.418,107973,0
2015-03-25,43.657,43.867,42.614,42.623,46663,0
2015-03-26,42.55,43.291,42.33,43.117,51583,0
2015-03-27,42.934,43.5,42.751,43.173,43933,0
2015-03-30,43.126,44.308,43.126,44.005,38468,0
2015-03-31,43.456,43.466,42.558,43.034,97922,0
2015-04-01,42.695,43.265,42.458,43.245,48848,0
2015-04-02,43.428,43.831,43.373,43.739,38795,0
2015-04-06,43.475,43.914,43.199,43.484,40215,0
2015-04-07,43.089,43.774,43.089,43.466,29385,0
2015-04-08,43.548,43.629,43.079,43.354,35737,0
2015-04-09,43.189,43.304,42.633,42.997,25446,0
2015-04-10,43.282,43.556,43.034,43.291,37047,0
2015-04-13,43.458,43.596,42.193,43.486,24911,0
2015-04-14,43.115,43.52,43.115,43.448,41809,0
2015-04-15,43.623,44.638,43.53,43.882,60302,0
2015-04-16,43.753,44.186,43.41,43.993,81156,0
2015-04-17,43.678,44.057,43.188,43.255,52423,0
2015-04-20,43.319,44.408,43.077,44.122,45751,0
2015-04-21,44.039,44.222,43.964,44.155,27631,0
2015-04-22,44.057,44.491,43.927,44.427,35091,0
2015-04-23,44.545,44.584,43.799,43.901,33577,0
2015-04-24,44.104,44.104,43.458,43.631,33094,0
2015-04-27,43.789,44.113,43.07,43.216,45167,0
2015-04-28,43.265,44.308,42.994,44.084,47356,0
2015-04-29,43.91,44.084,43.355,43.477,32710,0
2015-04-30,43.255,43.401,42.349,42.442,86869,0
2015-05-01,42.442,42.977,41.85,42.155,50802,0
2015-05-04,42.331,42.636,42.099,42.285,52856,0
2015-05-05,42.285,42.404,41.74,42.09,73437,0
2015-05-06,42.183,42.183,41.602,42.09,55583,0
2015-05-07,41.897,42.322,41.73,42.233,55031,0
2015-05-08,42.607,42.607,42.044,42.349,32061,0
2015-05-11,42.109,42.543,42.109,42.404,40402,0
2015-05-12,42.257,42.671,41.694,42.505,34050,0
2015-05-13,42.515,42.696,42.193,42.571,15683,0
2015-05-14,42.912,43.188,42.588,42.765,56866,0
2015-05-15,42.728,42.728,41.649,42.016,37586,0
2015-05-18,41.961,42.689,41.878,42.598,48089,0
2015-05-19,42.515,43.319,42.515,42.95,60633,0
2015-05-20,42.655,43.07,42.571,42.645,51881,0
2015-05-21,42.47,42.791,41.98,42.423,46684,0
2015-05-22,42.331,42.479,41.649,41.786,36610,0
2015-05-26,41.74,41.74,41.121,41.545,57135,0
2015-05-27,41.612,42.331,41.205,42.164,54373,0
2015-05-28,41.906,42.257,41.677,42.193,32289,0
2015-05-29,42.006,42.155,41.278,41.694,46034,0
2015-06-01,42.193,42.193,41.258,42.036,49107,0
2015-06-02,41.721,43.042,41.721,42.775,58234,0
2015-06-03,42.709,43.392,42.46,43.255,37694,0
2015-06-04,42.912,43.18,42.359,42.598,33685,0
2015-06-05,42.811,43.477,42.442,43.032,94883,0
2015-06-08,42.828,43.134,42.571,42.709,57299,0
2015-06-09,42.728,43.712,42.607,43.439,126431,0
2015-06-10,43.779,45.182,43.698,44.594,159573,0
2015-06-11,44.621,44.714,44.057,44.554,54871,0
2015-06-12,44.25,44.38,44.011,44.222,64556,0
2015-06-15,43.954,44.057,43.077,43.844,54373,0
2015-06-16,43.651,44.528,42.645,44.195,64662,0
2015-06-17,44.222,44.437,43.596,43.872,112646,0
2015-06-18,44.215,44.604,43.947,44.398,67588,0
2015-06-19,44.528,44.989,44.057,44.806,148823,0
2015-06-22,45.239,45.239,44.584,45.182,30328,0
2015-06-23,45.081,45.839,44.98,45.691,34692,0
2015-06-24,45.738,45.912,45.314,45.766,49608,0
2015-06-25,46.051,46.412,45.699,45.912,67263,0
2015-06-26,45.877,46.394,45.877,46.365,219445,0
2015-06-29,45.903,46.226,44.815,44.944,48634,0
2015-06-30,45.239,45.617,45.008,45.47,88538,0
2015-07-01,45.738,46.181,45.699,45.951,68456,0
2015-07-02,45.903,45.931,45.295,45.368,90766,0
2015-07-06,45.119,45.655,45.101,45.59,57624,0
2015-07-07,45.655,45.664,45.239,45.295,72571,0
2015-07-08,44.944,45.534,44.944,45.534,107447,0
2015-07-09,45.839,46.041,45.396,45.793,88384,0
2015-07-10,46.246,46.595,46.246,46.486,58059,0
2015-07-13,47.165,47.437,46.988,47.398,81633,0
2015-07-14,47.388,47.761,47.07,47.715,60189,0
2015-07-15,47.715,48.245,47.622,48.161,50847,0
2015-07-16,48.179,48.672,47.769,47.928,39098,0
2015-07-17,48.031,48.031,47.11,47.529,56819,0
2015-07-20,47.471,47.574,47.268,47.556,38024,0
2015-07-21,47.463,47.975,47.072,47.202,39635,0
2015-07-22,47.016,47.938,47.016,47.816,42748,0
2015-07-23,48.051,48.272,46.494,46.596,71106,0
2015-07-24,46.439,46.439,45.376,45.498,64232,0
2015-07-27,45.146,45.423,44.688,45.274,98497,0
2015-07-28,45.34,45.694,44.894,45.36,106121,0
2015-07-29,45.414,45.591,44.577,44.688,76368,0
2015-07-30,44.381,44.82,43.961,44.753,85500,0
2015-07-31,44.688,45.219,44.318,44.894,48012,0
2015-08-03,44.708,45.117,44.567,45.061,62402,0
2015-08-04,44.949,45.471,44.744,44.855,52094,0
2015-08-05,44.855,45.265,44.616,44.837,36628,0
2015-08-06,44.995,45.061,44.688,44.781,58979,0
2015-08-07,44.502,44.727,44.204,44.567,45005,0
2015-08-10,44.986,45.303,44.466,44.698,54028,0
2015-08-11,44.456,44.94,44.362,44.698,75181,0
2015-08-12,44.641,44.668,43.859,44.446,63479,0
2015-08-13,44.298,44.884,44.195,44.688,52309,0
2015-08-14,44.502,45.015,44.502,44.958,34910,0
2015-08-17,44.966,45.582,43.571,45.36,42534,0
2015-08-18,45.396,45.396,44.717,44.922,36628,0
2015-08-19,44.567,44.781,44.055,44.633,37701,0
2015-08-20,44.493,45.525,43.859,44.26,78409,0
2015-08-21,43.738,44.913,43.274,44.195,86144,0
2015-08-24,41.468,44.121,41.468,42.593,86143,0
2015-08-25,43.394,44.028,42.305,42.416,85820,0
2015-08-26,43.134,43.971,42.845,43.898,57357,0
2015-08-27,44.131,44.175,43.357,44,80772,0
2015-08-28,43.712,44.072,43.523,43.991,64340,0
2015-08-31,43.758,44.493,43.758,44.335,57679,0
2015-09-01,43.61,44.01,42.762,43.05,71322,0
2015-09-02,43.626,44.063,43.421,44,69602,0
2015-09-03,43.907,44.214,43.673,44.037,62082,0
2015-09-04,43.505,44.037,43.505,43.728,50160,0
2015-09-08,44.241,44.529,44,44.502,54028,0
2015-09-09,44.529,44.735,44.158,44.438,65628,0
2015-09-10,44.438,44.884,44.371,44.744,43839,0
2015-09-11,44.456,45.126,44.456,44.966,36520,0
2015-09-14,45.182,45.443,44.837,44.913,31793,0
2015-09-15,44.874,45.48,44.484,45.376,45436,0
2015-09-16,45.48,45.48,45.005,45.146,45544,0
2015-09-17,45.043,45.667,44.195,44.352,65221,0
2015-09-18,43.823,44.781,43.693,44.419,187002,0
2015-09-21,44.428,45.078,44.419,44.958,80879,0
2015-09-22,44.577,44.828,44.493,44.698,41139,0
2015-09-23,44.688,45.069,44.668,44.986,35632,0
2015-09-24,44.688,45.545,44.688,45.48,54218,0
2015-09-25,45.702,46.307,45.582,45.807,69494,0
2015-09-28,45.601,46,45.33,45.778,53523,0
2015-09-29,45.936,45.956,45.488,45.731,68098,0
2015-09-30,46.057,46.057,45.453,45.898,48444,0
2015-10-01,45.759,45.759,45.015,45.684,75617,0
2015-10-02,45.154,45.154,43.814,44.949,63155,0
2015-10-05,45.015,45.88,44.894,45.711,47388,0
2015-10-06,45.619,45.619,44.949,45.043,53706,0
2015-10-07,45.107,45.684,45.069,45.619,77195,0
2015-10-08,45.619,45.992,45.453,45.992,44575,0
2015-10-09,45.992,46.086,45.2,45.284,58648,0
2015-10-12,45.154,46.009,45.078,45.974,33974,0
2015-10-13,45.916,46.302,45.344,45.458,32056,0
2015-10-14,45.372,45.541,44.011,44.124,53781,0
2015-10-15,44.284,45.221,44.179,45.221,35572,0
2015-10-16,45.391,45.521,44.753,45.044,35038,0
2015-10-19,44.81,45.259,44.78,44.913,26525,0
2015-10-20,44.828,45.598,44.716,45.438,36102,0
2015-10-21,45.691,45.805,44.649,44.753,24708,0
2015-10-22,44.726,44.726,43.692,44.011,55166,0
2015-10-23,44.284,45.635,43.27,43.775,64429,0
2015-10-26,43.644,44.743,43.644,44.386,44409,0
2015-10-27,44.313,44.913,44.085,44.143,52183,0
2015-10-28,44.357,46.19,44.357,46.152,64111,0
2015-10-29,45.974,46.63,45.7,46.256,57722,0
2015-10-30,46.285,46.94,44.716,44.913,40043,0
2015-11-02,44.874,45.654,44.761,45.514,40350,0
2015-11-03,45.344,45.814,45.08,45.588,34291,0
2015-11-04,45.747,45.88,45.466,45.635,27994,0
2015-11-05,45.672,46.556,45.672,46.378,24283,0
2015-11-06,46.761,48.104,46.152,48.001,65069,0
2015-11-09,48.001,48.199,46.285,47.401,37560,0
2015-11-10,47.325,47.853,47.138,47.542,56550,0
2015-11-11,47.466,47.618,46.508,46.912,60170,0
2015-11-12,46.566,46.566,45.729,45.842,43344,0
2015-11-13,45.494,45.729,45.193,45.354,45795,0
2015-11-16,45.259,45.786,45.053,45.739,37913,0
2015-11-17,45.729,46.266,45.418,45.888,52077,0
2015-11-18,45.851,46.152,45.401,46.114,43556,0
2015-11-19,46.009,46.423,45.88,46.206,40151,0
2015-11-20,46.226,46.883,46.078,46.62,38872,0
2015-11-23,46.585,46.921,46.216,46.761,33866,0
2015-11-24,46.566,46.997,46.368,46.95,47711,0
2015-11-25,46.857,46.95,46.556,46.902,41002,0
2015-11-27,46.902,47.042,46.592,46.95,36848,0
2015-11-30,46.95,47.007,46.546,46.874,89351,0
2015-12-01,46.874,46.96,46.397,46.64,45377,0
2015-12-02,46.499,46.761,45.926,46,33304,0
2015-12-03,46.009,46.93,45.786,45.974,86657,0
2015-12-04,45.966,46.79,45.616,46.378,46434,0
2015-12-07,46.206,46.206,44.874,45.053,35784,0
2015-12-08,44.828,44.845,44.066,44.17,21630,0
2015-12-09,44.124,44.293,43.221,43.625,66133,0
2015-12-10,43.598,43.851,42.856,43.428,53142,0
2015-12-11,42.912,43.775,42.394,42.667,51544,0
2015-12-14,42.611,43.467,42.443,42.987,64237,0
2015-12-15,43.326,43.899,43.109,43.297,76466,0
2015-12-16,43.634,43.682,42.507,43.531,65177,0
2015-12-17,43.644,43.823,42.884,43.072,58892,0
2015-12-18,42.892,42.995,40.742,41.174,627907,0
2015-12-21,41.317,42.226,41.317,41.796,124388,0
2015-12-22,41.869,42.359,41.654,42.349,54013,0
2015-12-23,42.601,42.818,42.321,42.818,69649,0
2015-12-24,42.902,43.467,42.659,43.241,22731,0
2015-12-28,42.96,43.409,42.753,43.278,67091,0
2015-12-29,43.692,44.198,43.334,43.851,41217,0
2015-12-30,43.869,43.973,43.409,43.748,33104,0
2015-12-31,43.521,43.719,42.772,42.856,57318,0
2016-01-04,42.161,42.818,41.504,41.598,63860,0
2016-01-05,41.767,42.367,41.504,42.283,53687,0
2016-01-06,42.124,42.743,41.869,42.264,89911,0
2016-01-07,41.767,41.918,41.261,41.476,60224,0
2016-01-08,41.467,41.654,40.527,40.631,51605,0
2016-01-11,40.791,41.381,40.499,41.1,57615,0
2016-01-12,41.467,41.569,40.536,40.978,59411,0
2016-01-13,41.261,41.261,39.257,39.623,96495,0
2016-01-14,39.537,40.399,39.233,39.696,61921,0
2016-01-15,38.787,39.812,38.626,39.642,105599,0
2016-01-19,39.916,40.304,39.32,39.696,85326,0
2016-01-20,41.017,41.017,38.968,40.019,85875,0
2016-01-21,40.068,40.476,39.138,39.233,53833,0
2016-01-22,39.583,40,39.215,39.765,45898,0
2016-01-25,39.669,39.765,38.626,38.75,30037,0
2016-01-26,39.32,40.522,39.148,40.522,72982,0
2016-01-27,40.267,41.205,39.935,40.181,100317,0
2016-01-28,40.531,41.205,40.531,40.854,39728,0
2016-01-29,40.978,42.206,40.879,42.153,64182,0
2016-02-01,41.944,41.944,41.301,41.413,54307,0
2016-02-02,40.978,41.433,40.58,41.196,68635,0
2016-02-03,41.462,41.462,40.427,41.13,50057,0
2016-02-04,41.101,41.993,40.58,40.997,84306,0
2016-02-05,40.74,41.546,40.588,40.588,54658,0
2016-02-08,40.267,41.261,39.897,41.186,61830,0
2016-02-09,40.692,41.517,40.485,41.139,45317,0
2016-02-10,41.337,42.077,40.522,40.551,58903,0
2016-02-11,39.858,40.93,39.545,40.077,72014,0
2016-02-12,40.513,41.442,40.314,41.186,88058,0
2016-02-16,41.66,42.031,41.006,41.452,93438,0
2016-02-17,41.622,42.011,41.073,41.215,53466,0
2016-02-18,41.196,41.565,40.617,41.186,68534,0
2016-02-19,41.063,41.83,40.912,41.281,37649,0
2016-02-22,41.632,41.784,41.301,41.395,44683,0
2016-02-23,41.395,41.467,40.834,41.235,49384,0
2016-02-24,40.912,41.509,40.408,41.462,50258,0
2016-02-25,41.614,41.898,41.12,41.822,50346,0
2016-02-26,42.001,42.665,41.699,42.286,53811,0
2016-02-29,42.239,42.599,41.726,41.784,53851,0
2016-03-01,42.096,43.168,41.935,43.073,42115,0
2016-03-02,42.978,43.395,42.561,43.367,56750,0
2016-03-03,43.367,44.352,43.244,43.908,48945,0
2016-03-04,43.984,44.297,43.443,44.059,49664,0
2016-03-07,43.889,44.342,43.794,44.238,47652,0
2016-03-08,43.925,44.317,43.709,43.718,31476,0
2016-03-09,43.794,44.334,43.092,43.386,39410,0
2016-03-10,43.736,44.14,42.808,43.357,39147,0
2016-03-11,43.631,44.059,43.092,44.03,30350,0
2016-03-14,44.003,44.112,43.224,43.766,48704,0
2016-03-15,43.482,43.813,43.021,43.101,45316,0
2016-03-16,43.064,43.49,42.457,42.561,78611,0
2016-03-17,42.477,44.021,42.295,43.831,86198,0
2016-03-18,44.097,44.656,43.699,44.381,288695,0
2016-03-21,44.439,44.611,43.993,44.458,40413,0
2016-03-22,44.458,44.789,44.003,44.324,75470,0
2016-03-23,44.278,44.794,43.813,43.954,47627,0
2016-03-24,43.822,44.784,43.453,43.984,59892,0
2016-03-28,44.219,44.551,43.899,44.182,19227,0
2016-03-29,44.211,45.027,43.68,44.988,44257,0
2016-03-30,45.168,45.396,44.845,45.072,49416,0
2016-03-31,45.245,45.689,44.903,45.301,66278,0
2016-04-01,45.151,46.173,44.884,45.263,35613,0
2016-04-04,45.168,45.245,44.694,44.779,33200,0
2016-04-05,44.544,44.76,43.746,43.766,36527,0
2016-04-06,43.631,44.172,43.482,44.068,56478,0
2016-04-07,44.077,44.307,43.254,43.623,74716,0
2016-04-08,43.974,44.307,43.517,43.709,22667,0
2016-04-11,43.803,44.647,43.803,44.258,48022,0
2016-04-12,44.182,45.082,44.168,44.684,31001,0
2016-04-13,44.866,46.101,44.866,45.881,34966,0
2016-04-14,46.014,46.751,45.642,46.014,35073,0
2016-04-15,45.786,46.303,45.746,45.977,24665,0
2016-04-18,45.959,46.741,45.929,46.608,42024,0
2016-04-19,46.751,46.848,46.225,46.685,43444,0
2016-04-20,46.512,47.202,46.329,46.943,33077,0
2016-04-21,47.028,47.284,46.379,46.551,36931,0
2016-04-22,46.705,47.087,46.349,46.741,32921,0
2016-04-25,47.126,47.126,45.977,46.8,48016,0
2016-04-26,47.154,48.216,46.705,47.977,31192,0
2016-04-27,48.13,48.254,46.014,47.181,47077,0
2016-04-28,46.943,47.45,46.493,46.646,58502,0
2016-04-29,46.541,47.23,46.329,46.991,39001,0
2016-05-02,47.249,47.507,46.55,47.077,32695,0
2016-05-03,46.733,47.163,45.776,46.617,53724,0
2016-05-04,46.531,46.828,45.909,46.57,60343,0
2016-05-05,46.598,46.868,46.033,46.101,71121,0
2016-05-06,45.795,46.13,45.317,46.063,57820,0
2016-05-09,45.977,46.196,45.642,45.661,107364,0
2016-05-10,45.929,46.293,45.325,46.235,51633,0
2016-05-11,46.111,46.512,45.536,45.881,35535,0
2016-05-12,46.12,46.12,45.307,45.881,50594,0
2016-05-13,45.871,46.158,44.915,45.049,51545,0
2016-05-16,45.297,46.31,44.821,45.909,44966,0
2016-05-17,45.959,46.205,44.397,44.637,56590,0
2016-05-18,44.61,46.111,44.61,45.889,38591,0
2016-05-19,45.776,46.389,44.838,44.971,28542,0
2016-05-20,45.269,45.995,44.961,45.815,78507,0
2016-05-23,45.823,45.871,45.325,45.642,37448,0
2016-05-24,45.995,47.191,45.995,46.875,48196,0
2016-05-25,47.087,47.669,46.838,47.23,44259,0
2016-05-26,47.172,47.172,45.411,46.637,52471,0
2016-05-27,46.76,47.21,46.551,47.201,47150,0
2016-05-31,47.191,47.239,45.992,46.973,42935,0
2016-06-01,46.637,47.45,46.078,47.393,44272,0
2016-06-02,47.116,47.334,46.751,47.334,45123,0
2016-06-03,47.106,47.106,45.756,46.914,44958,0
2016-06-06,47.062,47.88,47.062,47.353,58256,0
2016-06-07,47.191,47.478,46.924,47.126,35127,0
2016-06-08,47.047,47.478,46.933,47.363,40635,0
2016-06-09,47.057,47.106,45.977,46.933,41142,0
2016-06-10,46.503,47.126,46.31,46.858,24789,0
2016-06-13,46.646,46.751,46.024,46.158,36802,0
2016-06-14,46.225,46.24,45.345,45.661,18806,0
2016-06-15,45.843,46.464,45.575,45.718,48235,0
2016-06-16,45.431,45.498,44.981,45.383,26426,0
2016-06-17,44.971,45.451,44.446,44.656,150958,0
2016-06-20,45.211,45.575,44.881,44.971,60110,0
2016-06-21,45.068,45.365,44.734,45.164,63599,0
2016-06-22,45.297,45.815,45.106,45.191,67013,0
2016-06-23,45.546,46.503,45.546,46.168,114636,0
2016-06-24,43.058,45.115,42.054,42.934,161605,0
2016-06-27,42.551,42.551,41.126,41.202,93443,0
2016-06-28,41.708,42.068,41.202,41.815,57572,0
2016-06-29,42.217,42.762,41.901,42.561,79268,0
2016-06-30,42.79,43.546,42.217,43.507,77479,0
2016-07-01,43.317,43.498,42.704,42.972,57709,0
2016-07-05,42.762,42.869,42.361,42.608,77167,0
2016-07-06,42.456,43.125,42.417,42.925,33338,0
2016-07-07,43.087,43.303,42.58,42.905,137378,0
2016-07-08,43.26,43.901,42.819,43.298,78794,0
2016-07-11,43.651,44.131,43.451,43.852,78415,0
2016-07-12,44.339,44.886,44.339,44.493,186315,0
2016-07-13,44.648,45.217,44.556,45.025,116753,0
2016-07-14,45.402,45.778,45.261,45.31,85116,0
2016-07-15,45.633,45.748,45.291,45.662,111315,0
2016-07-18,45.758,45.971,45.295,45.353,56590,0
2016-07-19,45.43,45.565,44.966,45.266,42256,0
2016-07-20,45.555,45.555,44.948,45.015,103162,0
2016-07-21,45.092,45.121,44.648,44.822,43339,0
2016-07-22,44.918,45.605,44.909,45.151,137082,0
2016-07-25,45.188,45.188,44.521,44.648,42028,0
2016-07-26,45.054,46.183,44.976,45.372,57725,0
2016-07-27,45.295,45.643,45.227,45.517,36700,0
2016-07-28,45.605,45.605,44.909,45.256,29095,0
2016-07-29,45.392,45.546,44.948,45.102,53218,0
2016-08-01,45.17,45.392,44.918,45.044,36920,0
2016-08-02,45.054,45.227,44.89,44.966,32058,0
2016-08-03,44.958,45.488,44.958,45.479,32009,0
2016-08-04,45.653,45.788,45.286,45.343,33791,0
2016-08-05,45.71,47.062,45.643,47.023,85528,0
2016-08-08,47.023,47.023,46.42,46.861,30844,0
2016-08-09,46.977,47.091,46.762,46.907,19626,0
2016-08-10,46.995,46.995,46.566,46.743,35465,0
2016-08-11,46.907,46.927,46.57,46.618,31635,0
2016-08-12,46.407,46.831,46.237,46.696,25862,0
2016-08-15,46.897,47.159,46.792,46.907,19324,0
2016-08-16,46.878,47.072,46.522,46.841,19343,0
2016-08-17,47.023,47.305,46.846,47.159,33454,0
2016-08-18,47.226,47.642,47.052,47.555,31007,0
2016-08-19,47.516,47.618,47.276,47.361,36381,0
2016-08-22,47.477,47.903,47.276,47.69,30641,0
2016-08-23,47.7,48.115,47.421,47.855,28276,0
2016-08-24,47.999,47.999,47.401,47.981,17986,0
2016-08-25,47.961,48.52,47.864,48.395,45205,0
2016-08-26,48.588,49.012,48.125,48.733,35133,0
2016-08-29,48.868,49.124,48.415,48.482,71428,0
2016-08-30,48.763,49.067,48.55,48.839,47505,0
2016-08-31,48.743,49.226,48.357,48.858,66128,0
2016-09-01,48.743,48.984,48.23,48.753,22645,0
2016-09-02,48.657,48.773,48.434,48.763,54143,0
2016-09-06,48.907,48.907,47.893,48.135,36536,0
2016-09-07,48.163,48.665,47.806,48.665,44271,0
2016-09-08,48.568,48.887,48.415,48.628,17355,0
2016-09-09,48.482,48.763,48.096,48.096,27013,0
2016-09-12,48.038,48.429,47.555,48.385,44031,0
2016-09-13,47.989,47.989,47.226,47.67,35904,0
2016-09-14,47.796,47.999,47.206,47.236,15729,0
2016-09-15,47.391,47.913,47.266,47.913,34018,0
2016-09-16,48.048,48.048,47.226,47.69,98919,0
2016-09-19,47.874,48.385,47.159,47.903,20143,0
2016-09-20,48.018,48.058,47.759,47.759,15931,0
2016-09-21,47.941,48.366,47.913,48.23,37514,0
2016-09-22,48.23,48.937,47.951,48.868,61591,0
2016-09-23,48.897,48.897,48.318,48.568,31240,0
2016-09-26,48.357,48.375,47.43,47.449,23966,0
2016-09-27,47.401,48.193,47.381,47.971,33931,0
2016-09-28,48.24,48.482,47.825,48.453,20492,0
2016-09-29,48.53,48.733,47.729,47.759,35248,0
2016-09-30,47.941,48.947,47.941,48.578,27802,0
2016-10-03,48.213,48.366,47.66,47.981,53571,0
2016-10-04,47.999,48.415,47.796,47.951,23114,0
2016-10-05,47.989,48.887,47.655,48.55,31381,0
2016-10-06,48.375,48.628,47.759,48.512,34613,0
2016-10-07,48.502,48.502,47.931,48.357,46085,0
2016-10-10,48.657,48.966,48.443,48.811,20278,0
2016-10-11,48.598,48.848,47.913,48.27,47115,0
2016-10-12,48.28,48.981,47.948,48.504,34899,0
2016-10-13,48.27,48.27,47.151,47.343,23983,0
2016-10-14,47.782,48.006,47.433,47.764,47770,0
2016-10-17,47.685,47.685,47.207,47.237,12722,0
2016-10-18,47.665,47.685,47.217,47.363,30100,0
2016-10-19,47.626,48.162,47.588,48.094,22057,0
2016-10-20,47.89,48.22,47.348,47.88,26806,0
2016-10-21,47.539,48.109,47.539,48.056,23797,0
2016-10-24,48.923,50.121,48.923,50.092,71667,0
2016-10-25,50.062,51.041,50.062,50.831,68214,0
2016-10-26,50.462,51.27,50.462,50.803,51238,0
2016-10-27,51.231,51.231,50.705,50.977,71791,0
2016-10-28,51.124,51.718,50.598,50.705,56881,0
2016-10-31,50.783,51.066,50.569,50.919,109994,0
2016-11-01,50.9,51.582,50.646,51.426,76747,0
2016-11-02,51.25,51.338,49.946,50.003,77670,0
2016-11-03,50.168,50.569,49.966,50.112,36611,0
2016-11-04,50.092,50.324,49.721,49.916,47355,0
2016-11-07,50.773,51.134,49.956,50.987,50175,0
2016-11-08,50.821,51.173,50.344,50.384,33680,0
2016-11-09,50.695,53.277,50.394,53.043,78501,0
2016-11-10,53.579,56.258,53.277,55.274,98911,0
2016-11-11,55.137,59.132,54.899,59.063,104631,0
2016-11-14,59.335,60.769,57.778,58.615,98133,0
2016-11-15,58.156,58.156,57.096,57.778,66652,0
2016-11-16,57.378,58.166,57.125,58.07,54417,0
2016-11-17,58.216,59.033,58.138,58.342,42858,0
2016-11-18,58.402,58.947,57.816,58.8,101010,0
2016-11-21,59.063,60.709,58.03,58.859,48940,0
2016-11-22,59.288,60.222,58.722,59.882,41360,0
2016-11-23,60.008,60.506,59.434,60.35,35115,0
2016-11-25,60.242,60.437,59.521,60.388,21290,0
2016-11-28,59.862,59.902,58.937,59.355,49477,0
2016-11-29,59.199,60.779,59.043,59.803,46132,0
2016-11-30,60.106,60.598,59.637,59.892,50132,0
2016-12-01,60.086,60.875,59.784,60.398,43430,0
2016-12-02,60.427,60.689,60.048,60.184,29279,0
2016-12-05,60.524,61.84,60.524,61.82,66956,0
2016-12-06,62.18,62.989,61.529,62.892,47432,0
2016-12-07,62.912,63.866,62.61,63.797,42952,0
2016-12-08,64.168,66.565,63.398,66.438,103694,0
2016-12-09,66.681,67.003,65.638,66.419,58296,0
2016-12-12,66.429,66.429,64.294,64.82,44750,0
2016-12-13,65.025,65.259,64.334,65.162,32791,0
2016-12-14,64.879,66.233,64.518,65.21,45256,0
2016-12-15,65.678,66.827,64.704,66.165,62588,0
2016-12-16,66.486,66.842,65.21,65.25,141186,0
2016-12-19,65.688,66.145,64.528,65.435,53434,0
2016-12-20,65.611,66.983,65.591,66.155,64559,0
2016-12-21,66.067,67.11,65.286,66.077,56121,0
2016-12-22,66.145,66.345,65.903,65.99,75671,0
2016-12-23,65.601,66.107,65.396,65.611,28900,0
2016-12-27,65.999,66.701,65.96,66.525,55401,0
2016-12-28,66.585,66.585,66.019,66.194,35715,0
2016-12-29,66.145,66.457,65.386,65.903,35984,0
2016-12-30,66.058,66.058,65.648,65.853,32325,0
2017-01-03,66.34,67.305,65.119,65.601,34650,0
2017-01-04,66.048,66.282,65.921,66.126,48878,0
2017-01-05,65.99,65.99,64.684,65.464,39565,0
2017-01-06,65.688,65.893,64.938,65.327,20473,0
2017-01-09,65.113,65.113,63.896,63.953,49229,0
2017-01-10,64.256,64.869,63.33,64.49,73455,0
2017-01-11,64.656,65.156,64.48,65.116,28522,0
2017-01-12,65.205,65.313,63.087,63.979,30919,0
2017-01-13,64.46,65.529,64.224,64.401,29697,0
2017-01-17,64.558,64.558,62.332,62.578,27135,0
2017-01-18,63.087,63.284,62.421,63.185,32365,0
2017-01-19,63.558,64.107,62.959,64.049,51403,0
2017-01-20,64.538,66.579,64.538,65.568,54865,0
2017-01-23,65.441,65.5,63.479,64.166,37862,0
2017-01-24,64.598,65.431,64.087,65.333,89664,0
2017-01-25,65.696,66.265,65.588,65.696,71377,0
2017-01-26,65.97,66.126,65.205,65.48,30588,0
2017-01-27,65.764,65.764,64.675,65.019,54755,0
2017-01-30,64.803,64.969,63.47,63.655,50803,0
2017-01-31,63.608,64.47,63.489,63.822,50564,0
2017-02-01,64.665,65.303,63.254,63.822,69173,0
2017-02-02,63.774,64.186,62.244,63.655,50962,0
2017-02-03,64.009,64.441,63.931,64.029,79997,0
2017-02-06,63.989,64.568,63.452,63.969,62993,0
2017-02-07,64.176,64.176,63.401,63.979,53403,0
2017-02-08,63.774,63.774,62.774,63.47,68433,0
2017-02-09,63.862,64.254,63.578,64.019,73700,0
2017-02-10,64.48,64.528,63.842,64.019,65943,0
2017-02-13,64.411,65.068,64.411,64.793,101592,0
2017-02-14,64.715,65.352,64.264,64.783,120669,0
2017-02-15,65.196,65.45,64.832,65.205,49207,0
2017-02-16,65.205,65.215,64.509,65.116,36817,0
2017-02-17,64.959,65.039,64.538,64.793,56985,0
2017-02-21,64.931,65.126,64.695,65.068,38830,0
2017-02-22,64.852,65.47,64.775,65.029,53983,0
2017-02-23,65.656,65.755,64.518,65.088,76786,0
2017-02-24,64.665,66.098,64.528,65.059,47599,0
2017-02-27,65.019,65.696,64.725,65.205,62988,0
2017-02-28,64.979,65.382,64.059,64.156,53787,0
2017-03-01,65.156,66.735,65.136,66.608,58562,0
2017-03-02,66.783,66.813,65.098,65.176,54700,0
2017-03-03,65.489,65.489,64.852,65.392,35881,0
2017-03-06,65.196,65.342,64.431,65.098,23172,0
2017-03-07,65.029,65.19,64.578,64.735,23217,0
2017-03-08,65.176,65.176,63.636,63.792,37468,0
2017-03-09,63.783,64.636,63.608,63.735,23816,0
2017-03-10,64.391,64.509,62.95,63.45,35927,0
2017-03-13,63.807,64.244,63.499,63.902,34798,0
2017-03-14,63.646,64.303,62.959,64.107,44569,0
2017-03-15,64.401,64.95,63.735,63.931,55611,0
2017-03-16,64.196,64.95,64.196,64.745,47258,0
2017-03-17,64.45,65.146,63.578,64.646,251735,0
2017-03-20,64.636,64.793,63.608,63.802,34884,0
2017-03-21,64.029,64.029,59.94,59.988,58141,0
2017-03-22,59.567,60.117,58.528,59.675,84139,0
2017-03-23,59.744,61.225,59.744,60.714,46467,0
2017-03-24,61.195,61.42,60.44,60.969,42526,0
2017-03-27,59.988,61.028,58.734,60.881,44998,0
2017-03-28,60.812,61.567,59.802,61.43,46196,0
2017-03-29,61.489,61.626,60.921,61.215,21969,0
2017-03-30,61.42,63.822,60.841,63.518,66370,0
2017-03-31,63.588,63.588,62.979,63.225,65716,0
2017-04-03,63.608,63.949,61.891,62.274,57703,0
2017-04-04,61.842,63.352,61.842,62.401,42389,0
2017-04-05,63.048,63.293,61.519,61.587,57533,0
2017-04-06,61.676,62.332,61.388,62.254,44970,0
2017-04-07,62.165,62.626,61.567,62.195,91262,0
2017-04-10,62.302,62.852,61.469,62.028,51211,0
2017-04-11,61.811,63.095,61.545,63.026,45339,0
2017-04-12,63.183,63.183,61.702,62.048,38103,0
2017-04-13,61.772,62.206,60.567,60.567,58543,0
2017-04-17,61.031,62.127,60.488,62.098,43278,0
2017-04-18,61.663,62.146,61.357,62.078,34831,0
2017-04-19,62.601,63.549,62.601,63.519,66583,0
2017-04-20,63.973,66.087,63.963,65.997,70666,0
2017-04-21,65.573,66.886,65.573,66.619,55618,0
2017-04-24,68.634,73.472,68.432,70.678,108804,0
2017-04-25,71.755,73.956,70.974,71.083,88508,0
2017-04-26,70.885,73.452,70.885,71.863,99621,0
2017-04-27,72.277,72.277,70.096,70.51,85380,0
2017-04-28,70.954,71.735,70.125,70.194,118322,0
2017-05-01,70.56,70.836,69.463,70.264,51375,0
2017-05-02,70.312,71.745,69.029,69.395,42420,0
2017-05-03,69.256,70.066,69.099,69.493,66275,0
2017-05-04,69.987,71.6,69.177,69.395,49915,0
2017-05-05,69.868,69.868,68.298,68.831,51733,0
2017-05-08,68.831,69.493,68.14,69.137,48313,0
2017-05-09,69.009,69.207,68.022,68.407,38424,0
2017-05-10,68.219,68.605,68.071,68.219,21352,0
2017-05-11,67.952,68.614,67.094,67.173,36223,0
2017-05-12,66.965,67.232,66.165,66.857,39923,0
2017-05-15,67.054,67.726,66.945,67.153,48533,0
2017-05-16,67.39,67.538,66.205,67.291,35963,0
2017-05-17,66.245,66.353,64.309,64.783,71393,0
2017-05-18,64.359,65.741,64.359,64.882,70275,0
2017-05-19,65.08,65.277,63.747,63.983,94652,0
2017-05-22,64.774,64.774,63.599,64.625,47747,0
2017-05-23,64.625,65.425,64.033,65.158,66228,0
2017-05-24,64.912,65.406,63.825,64.329,72975,0
2017-05-25,64.487,64.674,63.489,63.815,61861,0
2017-05-26,63.815,63.953,63.213,63.479,31481,0
2017-05-30,63.263,63.263,62.122,62.858,43023,0
2017-05-31,63.154,63.154,61.623,62.294,57220,0
2017-06-01,62.512,63.322,61.702,63.273,69943,0
2017-06-02,62.779,65.02,62.64,63.401,91418,0
2017-06-05,63.361,63.973,62.986,63.124,33280,0
2017-06-06,62.66,62.848,61.377,61.831,62207,0
2017-06-07,62.196,62.798,62.008,62.591,37534,0
2017-06-08,62.62,65.662,62.286,64.655,49641,0
2017-06-09,65.05,67.133,64.655,66.729,73049,0
2017-06-12,66.669,67.799,64.872,66.007,57014,0
2017-06-13,66.185,67.41,65.563,66.017,27923,0
2017-06-14,65.386,66.155,64.872,66.136,32235,0
2017-06-15,65.454,66.442,65.454,66.067,31587,0
2017-06-16,65.692,66.284,65.248,65.553,98147,0
2017-06-19,65.849,67.488,65.179,65.464,33809,0
2017-06-20,65.198,65.859,64.359,64.516,22582,0
2017-06-21,64.714,64.714,63.499,63.707,30643,0
2017-06-22,63.401,64.013,63.213,63.944,29481,0
2017-06-23,64.063,64.181,62.917,63.401,84255,0
2017-06-26,63.795,64.28,63.065,63.599,51307,0
2017-06-27,63.845,65,63.391,63.489,60463,0
2017-06-28,63.795,65.267,63.795,65.06,60059,0
2017-06-29,66.067,66.116,61.643,66.017,49675,0
2017-06-30,66.175,66.175,64.516,65.04,42533,0
2017-07-03,65.257,67.074,64.862,66.521,32013,0
2017-07-05,66.551,66.551,64.754,65.267,65684,0
2017-07-06,65.198,65.879,64.516,64.902,51792,0
2017-07-07,65.405,66.205,64.487,66.057,42347,0
2017-07-10,65.84,66.175,64.932,65.257,37638,0
2017-07-11,65.248,65.376,63.441,65.178,45061,0
2017-07-12,65.158,66.49,64.92,65.446,29534,0
2017-07-13,65.546,65.556,64.731,65.377,24558,0
2017-07-14,64.89,65.228,64.313,64.82,44711,0
2017-07-17,64.93,65.556,64.542,64.89,32656,0
2017-07-18,64.522,65.894,64.353,65.248,51273,0
2017-07-19,65.566,66.559,64.582,65.297,25811,0
2017-07-20,65.606,65.606,64.443,65.317,32174,0
2017-07-21,65.914,66.361,64.552,64.621,40887,0
2017-07-24,64.781,68.488,64.781,67.524,60042,0
2017-07-25,68.578,69.482,67.097,67.653,67592,0
2017-07-26,67.922,67.922,64.339,65.864,44304,0
2017-07-27,65.993,66.679,65.546,65.874,37465,0
2017-07-28,65.864,65.864,64.631,65.109,48253,0
2017-07-31,65.755,67.345,65.079,65.268,62381,0
2017-08-01,65.814,65.978,65.162,65.456,34897,0
2017-08-02,65.437,65.854,64.741,64.751,44107,0
2017-08-03,64.631,65.357,63.995,64.214,102398,0
2017-08-04,64.621,65.278,64.194,64.741,44305,0
2017-08-07,64.731,65.844,63.866,63.965,35567,0
2017-08-08,64.025,65.645,63.846,64.115,38147,0
2017-08-09,63.439,64.244,62.673,63.051,63876,0
2017-08-10,62.713,62.961,61.629,61.719,46676,0
2017-08-11,61.987,62.514,60.258,60.606,70633,0
2017-08-14,61.033,62.305,60.983,62.037,129622,0
2017-08-15,62.663,62.912,62.037,62.077,71372,0
2017-08-16,62.216,62.425,61.391,61.798,46852,0
2017-08-17,61.53,62.966,59.214,59.582,88809,0
2017-08-18,59.353,60.645,58.45,60.059,82438,0
2017-08-21,60.109,60.824,58.975,60.526,73128,0
2017-08-22,60.954,61.898,60.715,61.341,64342,0
2017-08-23,60.804,61.918,60.804,61.59,45173,0
2017-08-24,61.848,62.295,61.59,62.176,46178,0
2017-08-25,62.286,62.827,62.017,62.653,43868,0
2017-08-28,62.812,63.14,62.216,62.753,68296,0
2017-08-29,61.967,62.863,61.744,62.673,75883,0
2017-08-30,62.743,63.021,62.276,62.783,45732,0
2017-08-31,63.001,63.429,62.144,62.951,54300,0
2017-09-01,63.011,63.627,62.033,63.429,37921,0
2017-09-05,63.031,63.369,61.47,61.928,54349,0
2017-09-06,62.415,62.852,61.669,62.037,59571,0
2017-09-07,61.788,62.047,60.009,60.536,39541,0
2017-09-08,60.556,61.47,60.556,61.142,30145,0
2017-09-11,62.017,63.001,61.759,62.902,84785,0
2017-09-12,63.101,64.472,63.101,64.264,49348,0
2017-09-13,64.274,64.641,63.866,64.552,56283,0
2017-09-14,64.89,64.89,63.409,63.757,34050,0
2017-09-15,63.836,64.423,63.24,64.313,136860,0
2017-09-18,64.433,65.904,64.218,65.804,55079,0
2017-09-19,65.804,66.013,65.456,65.924,47291,0
2017-09-20,66.043,67.415,65.278,66.967,48734,0
2017-09-21,67.107,67.564,67.077,67.385,44912,0
2017-09-22,67.355,68.488,67.355,68.071,59392,0
2017-09-25,68.061,68.528,67.643,68.359,55532,0
2017-09-26,68.747,68.95,67.991,68.458,38592,0
2017-09-27,68.926,71.152,68.816,70.725,83898,0
2017-09-28,70.725,71.271,69.91,71.102,73744,0
2017-09-29,71.271,71.838,71.262,71.48,63699,0
2017-10-02,71.49,72.862,71.356,72.424,126486,0
2017-10-03,72.802,72.802,71.172,72.315,69381,0
2017-10-04,72.514,72.514,70.874,71.44,46959,0
2017-10-05,71.689,72.31,71.689,71.997,63905,0
2017-10-06,72.544,72.544,71.57,72.385,41113,0
2017-10-09,72.743,73.17,72.365,72.524,63827,0
2017-10-10,72.892,73.558,72.464,73.538,90363,0
2017-10-11,73.558,73.757,72.931,73.18,63322,0
2017-10-12,73.49,73.755,72.65,72.79,85824,0
2017-10-13,72.92,73.3501,72.29,72.7,52001,0
2017-10-16,72.8,73.79,72.575,73.28,46699,0
2017-10-17,73.23,73.78,72.29,72.43,45578,0
2017-10-18,72.57,73.19,71.93,72.15,131766,0
2017-10-19,71.85,71.85,70.65,71.2,94176,0
2017-10-20,72.08,72.19,71.37,71.73,64842,0
2017-10-23,71.78,71.78,70.75,71.05,57333,0
2017-10-24,71.12,71.77,70.92,71.17,60213,0
2017-10-25,71.44,71.67,70.315,71.07,66969,0
2017-10-26,71.2,71.8,70.485,71.59,65624,0
2017-10-27,71.6,72.84,71.59,72.32,72198,0
2017-10-30,71.92,71.97,70.45,70.65,68522,0
2017-10-31,70.96,71.77,70.26,70.49,100484,0
2017-11-01,70.99,71.8015,69.29,69.83,86084,0
2017-11-02,70,71.01,69.2,70.7,53973,0
2017-11-03,70.69,71.1812,70.12,70.15,61408,0
2017-11-06,70.08,70.38,69.27,69.62,30672,0
2017-11-07,69.71,69.71,67.45,67.66,77948,0
2017-11-08,67.36,67.48,66.3,66.53,69300,0
2017-11-09,66.15,66.53,64.84,65.71,64620,0
2017-11-10,65.76,66.5,65.44,65.5,56822,0
