Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.167,29.827,29.167,29.818,66609,0
2005-02-28,29.749,30.013,29.531,30.013,142120,0
2005-03-01,29.935,30.159,29.827,30.151,160968,0
2005-03-02,30.072,30.159,29.913,29.964,55248,0
2005-03-03,30.02,30.081,29.849,29.896,63896,0
2005-03-04,29.971,30.779,29.957,30.733,69318,0
2005-03-07,30.792,30.909,30.331,30.447,76933,0
2005-03-08,30.447,30.562,30.13,30.136,35371,0
2005-03-09,30.057,30.057,29.414,29.414,147412,0
2005-03-10,29.422,29.627,29.293,29.406,69448,0
2005-03-11,29.406,29.438,29.143,29.285,56277,0
2005-03-14,29.206,29.523,29.16,29.523,32403,0
2005-03-15,29.601,29.802,29.392,29.48,58348,0
2005-03-16,29.337,29.727,29.328,29.454,75770,0
2005-03-17,29.463,29.718,29.362,29.641,84549,0
2005-03-18,29.794,29.879,29.634,29.794,145863,0
2005-03-21,29.71,29.827,29.517,29.693,92549,0
2005-03-22,29.501,29.857,29.362,29.37,206015,0
2005-03-23,29.215,29.362,28.972,29.167,114367,0
2005-03-24,29.244,29.904,29.167,29.787,165613,0
2005-03-28,29.71,29.904,29.593,29.749,105072,0
2005-03-29,29.167,29.307,29.013,29.084,824959,0
2005-03-30,29.084,29.277,28.945,29.175,234286,0
2005-03-31,29.09,29.252,28.897,29.206,195045,0
2005-04-01,29.244,29.252,28.997,29.252,281784,0
2005-04-04,29.252,29.252,28.749,29.121,111393,0
2005-04-05,29.113,29.167,28.74,29.046,127659,0
2005-04-06,29.046,29.206,28.972,29.059,97586,0
2005-04-07,29.013,29.268,28.865,29.16,68930,0
2005-04-08,29.167,29.228,28.671,28.797,93710,0
2005-04-11,28.811,28.819,28.671,28.726,77705,0
2005-04-12,28.624,28.972,28.431,28.937,136953,0
2005-04-13,28.937,29.152,28.618,28.806,85968,0
2005-04-14,28.819,28.897,28.548,28.595,74865,0
2005-04-15,28.61,28.618,28.356,28.393,103134,0
2005-04-18,28.4,28.696,28.16,28.618,81195,0
2005-04-19,28.703,28.873,28.54,28.819,47374,0
2005-04-20,28.74,28.74,28.44,28.548,98103,0
2005-04-21,28.665,28.757,28.387,28.563,90874,0
2005-04-22,28.548,28.548,28.051,28.198,71642,0
2005-04-25,28.275,28.945,28.231,28.819,52018,0
2005-04-26,29.285,29.43,29.013,29.328,239315,0
2005-04-27,29.285,29.585,29.004,29.206,94100,0
2005-04-28,29.098,29.106,28.819,28.904,65961,0
2005-04-29,29.02,29.059,28.703,29.053,118884,0
2005-05-02,28.988,29.098,28.71,29.053,91132,0
2005-05-03,28.972,28.972,28.393,28.733,80417,0
2005-05-04,28.733,29.167,28.733,29.129,65059,0
2005-05-05,29.129,29.43,28.819,29.43,72155,0
2005-05-06,29.43,29.43,29.16,29.167,42209,0
2005-05-09,29.206,29.548,29.053,29.548,59893,0
2005-05-10,29.501,29.701,29.167,29.678,85709,0
2005-05-11,29.678,30.222,29.593,30.143,176067,0
2005-05-12,30.213,30.235,29.67,29.827,83387,0
2005-05-13,29.904,29.927,29.3,29.43,58086,0
2005-05-16,29.43,29.818,29.43,29.81,82869,0
2005-05-17,29.802,30.317,29.794,30.308,63123,0
2005-05-18,30.461,30.909,30.439,30.909,88292,0
2005-05-19,31.762,31.996,31.065,31.359,151414,0
2005-05-20,31.879,32.22,31.647,31.738,449333,0
2005-05-23,31.879,32.421,31.77,31.957,233122,0
2005-05-24,31.84,31.871,31.702,31.723,200333,0
2005-05-25,31.803,31.933,31.401,31.523,152185,0
2005-05-26,31.607,31.863,31.329,31.429,149734,0
2005-05-27,31.647,31.917,31.51,31.917,1515934,0
2005-05-31,31.917,31.917,31.544,31.544,250679,0
2005-06-01,31.687,32.428,31.687,31.933,240740,0
2005-06-02,31.933,32.383,31.886,32.204,197882,0
2005-06-03,32.204,32.444,32.025,32.025,101327,0
2005-06-06,32.059,32.514,32.034,32.383,349939,0
2005-06-07,32.428,33.041,32.428,32.847,173617,0
2005-06-08,32.771,33.041,32.7,32.7,123013,0
2005-06-09,32.809,32.809,32.537,32.722,120822,0
2005-06-10,32.809,32.886,32.514,32.593,83125,0
2005-06-13,32.593,32.879,32.593,32.847,68283,0
2005-06-14,32.91,33.607,32.879,33.607,230542,0
2005-06-15,33.219,33.515,33.079,33.196,215179,0
2005-06-16,33.157,33.273,33.05,33.25,99004,0
2005-06-17,33.404,33.7,33.367,33.614,339227,0
2005-06-20,33.614,33.683,33.39,33.396,121981,0
2005-06-21,33.404,33.453,32.948,32.948,82096,0
2005-06-22,33.028,33.157,32.902,32.902,76806,0
2005-06-23,32.863,33.103,32.787,32.965,80803,0
2005-06-24,32.856,32.978,32.569,32.63,124566,0
2005-06-27,32.787,32.831,32.67,32.686,96035,0
2005-06-28,32.614,32.925,32.492,32.925,110752,0
2005-06-29,32.957,33.079,32.771,32.886,58216,0
2005-06-30,32.965,33.001,32.537,32.622,66346,0
2005-07-01,32.7,33.058,32.577,33.058,87129,0
2005-07-05,32.978,34.18,32.978,34.18,120692,0
2005-07-06,34.049,34.197,33.515,33.654,136437,0
2005-07-07,33.46,33.884,33.266,33.801,68414,0
2005-07-08,33.7,34.668,33.683,34.622,108943,0
2005-07-11,34.699,35.328,34.515,35.319,99393,0
2005-07-12,35.403,35.435,34.946,35.258,66609,0
2005-07-13,35.266,35.266,34.615,34.642,52535,0
2005-07-14,34.642,34.642,33.367,33.429,400411,0
2005-07-15,33.351,33.468,32.94,33.468,202271,0
2005-07-18,33.313,33.382,33.034,33.196,86999,0
2005-07-19,33.196,33.663,33.173,33.591,64668,0
2005-07-20,33.607,34.033,33.396,34.008,63896,0
2005-07-21,33.949,33.964,33.319,33.623,110752,0
2005-07-22,33.632,33.857,33.219,33.857,68541,0
2005-07-25,33.857,33.872,33.079,33.473,64927,0
2005-07-26,33.473,33.506,32.655,32.771,156576,0
2005-07-27,32.809,32.809,31.762,32.593,476439,0
2005-07-28,32.498,33.506,32.498,33.506,183299,0
2005-07-29,33.429,33.632,33.382,33.623,125985,0
2005-08-01,33.623,33.73,33.319,33.574,120951,0
2005-08-02,33.546,33.971,33.429,33.971,72286,0
2005-08-03,33.892,33.932,33.632,33.892,74612,0
2005-08-04,33.892,33.892,33.235,33.235,179812,0
2005-08-05,33.142,33.15,32.151,32.383,154637,0
2005-08-08,32.344,32.351,30.859,31.259,191946,0
2005-08-09,31.284,31.746,31.284,31.312,116820,0
2005-08-10,31.392,31.762,31.09,31.113,108298,0
2005-08-11,31.221,32.11,31.221,31.803,102750,0
2005-08-12,32.537,32.763,31.661,32.204,324252,0
2005-08-15,32.229,33.01,32.159,32.506,144313,0
2005-08-16,32.599,32.91,32.498,32.498,77836,0
2005-08-17,32.506,32.933,32.485,32.622,70608,0
2005-08-18,32.469,32.722,32.421,32.655,66995,0
2005-08-19,32.577,32.655,32.359,32.359,109202,0
2005-08-22,32.421,32.694,32.383,32.694,72155,0
2005-08-23,32.614,32.809,32.606,32.809,133340,0
2005-08-24,32.731,33.404,32.731,32.957,74352,0
2005-08-25,33.019,33.313,33.001,33.119,64278,0
2005-08-26,33.142,33.142,32.771,32.886,93973,0
2005-08-29,32.747,32.856,32.461,32.537,75899,0
2005-08-30,32.461,32.694,32.421,32.593,59632,0
2005-08-31,32.599,33.498,32.554,33.421,72928,0
2005-09-01,33.351,34.016,33.25,33.412,114495,0
2005-09-02,33.351,33.429,33.01,33.126,101584,0
2005-09-06,33.235,33.987,33.235,33.958,110109,0
2005-09-07,33.892,34.087,33.813,34.087,59893,0
2005-09-08,33.949,34.151,33.739,33.892,83902,0
2005-09-09,33.872,34.024,33.813,34.008,45049,0
2005-09-12,34.008,34.372,33.84,34.321,56150,0
2005-09-13,34.321,34.321,33.538,33.546,94874,0
2005-09-14,33.546,33.663,33.288,33.468,89324,0
2005-09-15,33.429,33.739,33.429,33.739,46471,0
2005-09-16,33.879,33.899,33.607,33.899,203563,0
2005-09-19,33.638,33.638,32.933,32.933,46081,0
2005-09-20,33.079,33.506,32.94,32.94,86228,0
2005-09-21,32.948,32.948,32.476,32.506,70088,0
2005-09-22,32.312,32.754,31.794,32.747,102750,0
2005-09-23,32.747,32.886,32.537,32.599,43761,0
2005-09-26,32.694,33.281,32.694,33.203,70736,0
2005-09-27,33.227,33.227,32.886,33.001,127273,0
2005-09-28,33.019,33.019,32.166,32.787,123274,0
2005-09-29,32.787,33.716,32.694,33.663,95522,0
2005-09-30,33.691,33.994,33.645,33.892,66609,0
2005-10-03,34.001,34.204,33.813,33.892,143669,0
2005-10-04,33.884,33.994,33.235,33.235,63123,0
2005-10-05,33.142,33.142,32.281,32.281,98492,0
2005-10-06,32.188,32.678,32.088,32.391,108813,0
2005-10-07,32.296,32.678,32.072,32.606,70736,0
2005-10-10,33.344,33.344,31.624,31.723,79385,0
2005-10-11,31.811,32.051,31.647,31.678,146636,0
2005-10-12,31.647,31.647,30.988,31.189,185231,0
2005-10-13,31.182,31.607,31.143,31.307,198790,0
2005-10-14,31.569,32.172,31.523,32.166,97197,0
2005-10-17,32.18,32.195,31.879,32.151,56277,0
2005-10-18,32.072,32.267,31.879,31.925,63637,0
2005-10-19,31.925,32.706,31.601,32.706,100167,0
2005-10-20,32.63,32.706,31.687,31.84,87386,0
2005-10-21,31.879,32.204,31.762,32.088,88679,0
2005-10-24,32.18,32.863,32.172,32.863,107914,0
2005-10-25,32.787,32.787,32.251,32.421,99519,0
2005-10-26,32.321,32.894,32.195,32.461,119014,0
2005-10-27,32.614,32.771,31.702,31.847,101846,0
2005-10-28,31.988,33.49,31.988,33.227,144313,0
2005-10-31,33.367,33.857,33.367,33.857,73835,0
2005-11-01,33.777,33.848,33.157,33.591,119400,0
2005-11-02,33.683,34.219,33.683,34.133,109594,0
2005-11-03,34.211,34.465,34.162,34.289,151804,0
2005-11-04,34.289,34.457,34.087,34.406,151284,0
2005-11-07,34.422,34.551,34.321,34.435,83125,0
2005-11-08,34.281,34.523,34.133,34.523,93842,0
2005-11-09,34.523,35.607,34.507,35.319,148058,0
2005-11-10,35.25,36.047,34.824,36.038,169614,0
2005-11-11,36.038,36.038,35.652,35.69,85837,0
2005-11-14,35.785,35.821,35.302,35.512,80675,0
2005-11-15,35.403,35.443,34.993,35.01,116435,0
2005-11-16,35.15,35.187,34.559,34.784,65575,0
2005-11-17,34.761,35.907,34.761,35.878,82996,0
2005-11-18,36.071,36.071,35.534,35.907,96940,0
2005-11-21,35.83,36.1,35.619,35.97,73575,0
2005-11-22,35.97,36.208,35.792,35.916,133340,0
2005-11-23,34.86,35.435,34.706,35.368,232862,0
2005-11-25,35.328,35.443,34.977,35.443,45049,0
2005-11-28,35.559,35.591,34.815,34.86,166902,0
2005-11-29,34.939,35.11,34.853,34.939,83902,0
2005-11-30,34.939,35.266,34.824,34.961,97586,0
2005-12-01,35.055,35.752,35.055,35.714,83387,0
2005-12-02,35.635,35.635,35.171,35.583,56025,0
2005-12-05,35.583,35.683,35.117,35.676,118627,0
2005-12-06,35.676,35.736,35.411,35.512,66475,0
2005-12-07,35.403,35.403,35.033,35.15,207046,0
2005-12-08,35.209,36.298,35.209,35.714,101713,0
2005-12-09,35.814,36.109,35.667,35.929,42987,0
2005-12-12,35.929,35.979,35.033,35.25,80159,0
2005-12-13,35.25,36.1,35.25,36.093,96940,0
2005-12-14,35.936,36.373,35.907,36.1,54213,0
2005-12-15,36.023,36.333,35.985,36.071,107784,0
2005-12-16,36.165,36.195,35.907,36.1,271586,0
2005-12-19,35.635,35.635,35.01,35.15,94747,0
2005-12-20,35.094,35.234,34.8,34.939,131275,0
2005-12-21,34.946,35.266,34.939,35.266,104815,0
2005-12-22,35.343,35.452,35.209,35.328,85837,0
2005-12-23,35.373,35.652,35.069,35.25,72928,0
2005-12-27,35.403,35.403,34.977,34.977,110366,0
2005-12-28,34.985,35.158,34.91,35.117,124175,0
2005-12-29,35.25,35.25,34.853,34.939,76417,0
2005-12-30,34.807,35.094,34.692,34.985,119662,0
2006-01-03,35.055,35.792,34.18,35.722,157865,0
2006-01-04,35.73,35.878,35.481,35.722,43761,0
2006-01-05,35.676,36.017,35.49,35.86,70088,0
2006-01-06,35.936,36.249,35.792,36.215,76546,0
2006-01-09,36.14,36.339,36.132,36.333,84549,0
2006-01-10,36.215,36.954,36.109,36.823,79646,0
2006-01-11,36.823,36.838,36.441,36.488,90485,0
2006-01-12,36.488,36.55,35.744,35.924,158640,0
2006-01-13,35.878,35.907,35.179,35.526,92549,0
2006-01-17,35.335,35.373,34.815,35.266,139668,0
2006-01-18,35.094,35.644,35.094,35.644,114622,0
2006-01-19,35.658,36.179,35.504,36.179,66609,0
2006-01-20,36.373,36.373,35.285,35.559,71770,0
2006-01-23,35.443,35.714,35.302,35.551,88164,0
2006-01-24,35.443,35.722,35.443,35.676,129597,0
2006-01-25,35.559,36.009,35.559,35.869,49051,0
2006-01-26,36.023,36.536,35.821,36.536,104684,0
2006-01-27,36.627,37.054,36.55,36.66,100815,0
2006-01-30,36.738,36.738,36.202,36.488,100298,0
2006-01-31,36.412,36.931,36.29,36.582,142120,0
2006-02-01,36.458,36.829,36.339,36.823,119790,0
2006-02-02,36.722,36.829,36.123,36.215,100167,0
2006-02-03,36.215,36.449,35.635,36.109,92163,0
2006-02-06,35.916,36.232,35.567,36.232,107527,0
2006-02-07,36.179,36.255,35.667,35.821,104167,0
2006-02-08,35.907,35.907,35.467,35.6,79771,0
2006-02-09,35.6,35.945,35.394,35.534,135022,0
2006-02-10,35.543,35.852,35.343,35.667,112946,0
2006-02-13,35.714,35.945,35.394,35.635,104040,0
2006-02-14,35.583,35.954,35.328,35.878,123532,0
2006-02-15,35.714,35.76,35.209,35.25,140698,0
2006-02-16,35.328,35.707,35.279,35.676,156058,0
2006-02-17,35.752,36.123,35.551,36.03,87647,0
2006-02-21,35.916,36.223,35.676,35.814,87129,0
2006-02-22,35.963,36.68,35.945,36.215,303083,0
2006-02-23,36.223,36.441,35.658,36.215,146504,0
2006-02-24,36.1,36.208,35.924,36.038,104684,0
2006-02-27,35.985,36.281,35.86,35.907,86484,0
2006-02-28,35.83,35.86,35.551,35.6,93973,0
2006-03-01,35.714,35.752,35.46,35.69,99393,0
2006-03-02,35.69,35.73,35.258,35.714,128179,0
2006-03-03,35.635,35.635,35.25,35.311,138634,0
2006-03-06,35.258,35.916,35.117,35.899,166129,0
2006-03-07,35.899,35.899,35.368,35.373,61441,0
2006-03-08,35.411,35.411,34.961,35.279,105330,0
2006-03-09,35.302,35.806,35.258,35.806,99519,0
2006-03-10,35.806,36.419,35.806,36.419,80288,0
2006-03-13,37.153,37.153,35.714,35.916,133213,0
2006-03-14,35.83,36.347,35.635,36.263,162253,0
2006-03-15,36.263,36.542,36.179,36.441,280884,0
2006-03-16,36.519,37.364,36.482,36.978,99393,0
2006-03-17,36.954,37.65,36.954,37.456,427258,0
2006-03-20,37.302,37.302,36.913,37.169,208726,0
2006-03-21,37.125,37.161,36.333,36.333,127402,0
2006-03-22,36.215,36.412,35.846,36.412,124436,0
2006-03-23,36.179,36.317,35.954,36.255,69575,0
2006-03-24,36.29,36.412,36.123,36.333,89970,0
2006-03-27,36.255,36.405,36.009,36.382,141729,0
2006-03-28,36.382,36.854,36.148,36.458,119790,0
2006-03-29,37.192,37.192,35.722,37.146,184847,0
2006-03-30,37.07,37.07,36.333,36.645,146764,0
2006-03-31,36.713,36.774,36.165,36.753,92939,0
2006-04-03,36.673,36.798,35.806,35.814,94616,0
2006-04-04,35.792,35.86,35.187,35.403,127925,0
2006-04-05,35.46,35.846,35.285,35.667,69702,0
2006-04-06,35.481,35.83,35.373,35.373,77190,0
2006-04-07,35.38,35.481,34.684,34.86,92291,0
2006-04-10,34.784,34.939,34.329,34.551,105202,0
2006-04-11,34.63,34.752,34.219,34.243,59119,0
2006-04-12,34.204,34.744,34.18,34.422,69961,0
2006-04-13,34.398,34.465,33.831,34.087,229765,0
2006-04-17,33.971,34.072,33.56,33.663,131666,0
2006-04-18,33.663,34.211,33.39,34.11,378465,0
2006-04-19,34.119,34.939,34.11,34.86,206917,0
2006-04-20,34.86,35.171,34.599,35.033,180584,0
2006-04-21,35.368,35.428,35.002,35.195,143406,0
2006-04-24,35.273,35.403,34.886,34.925,145348,0
2006-04-25,34.845,34.86,34.422,34.457,160187,0
2006-04-26,34.435,34.901,34.357,34.357,158772,0
2006-04-27,34.204,35.243,34.197,34.853,157608,0
2006-04-28,34.677,35.25,34.482,34.607,86484,0
2006-05-01,34.706,35.171,34.329,34.868,167547,0
2006-05-02,34.868,34.868,34.162,34.551,144186,0
2006-05-03,34.551,34.8,34.289,34.777,63896,0
2006-05-04,34.699,35.319,34.699,35.069,71770,0
2006-05-05,35.266,35.714,35.226,35.512,133470,0
2006-05-08,35.403,35.683,35.387,35.635,78480,0
2006-05-09,35.635,36.132,35.368,35.846,88164,0
2006-05-10,35.846,36.071,35.583,35.814,91392,0
2006-05-11,35.714,35.76,34.977,35.125,165613,0
2006-05-12,35.018,35.027,34.094,34.235,223826,0
2006-05-15,34.042,34.918,33.7,34.768,229765,0
2006-05-16,34.684,34.977,34.515,34.659,184198,0
2006-05-17,34.465,34.692,34.087,34.35,115525,0
2006-05-18,34.465,34.877,34.001,34.001,150118,0
2006-05-19,34.008,34.706,33.623,34.357,112042,0
2006-05-22,34.243,34.289,33.623,33.994,105590,0
2006-05-23,34.219,34.551,33.273,33.359,79646,0
2006-05-24,33.173,33.707,32.957,33.674,113593,0
2006-05-25,33.872,34.583,33.848,34.566,93069,0
2006-05-26,34.722,34.977,34.499,34.591,53567,0
2006-05-30,34.515,34.551,34.008,34.087,148829,0
2006-05-31,34.211,34.335,33.683,34.11,116948,0
2006-06-01,34.204,34.868,34.204,34.868,190265,0
2006-06-02,35.01,35.387,34.752,35.195,110494,0
2006-06-05,35.094,35.821,34.939,35.218,128179,0
2006-06-06,35.171,35.218,34.668,34.939,105458,0
2006-06-07,34.901,35.667,34.63,35.319,88551,0
2006-06-08,35.163,35.49,34.744,35.443,138501,0
2006-06-09,35.443,35.985,35.266,35.328,113724,0
2006-06-12,35.266,35.266,34.815,34.868,237121,0
2006-06-13,35.69,35.69,34.473,34.8,242286,0
2006-06-14,34.722,34.961,34.372,34.706,237121,0
2006-06-15,34.435,35.273,34.435,35.187,108813,0
2006-06-16,35.187,35.411,34.824,35.055,439911,0
2006-06-19,35.047,35.086,34.523,34.599,134372,0
2006-06-20,34.559,34.91,34.094,34.329,89709,0
2006-06-21,34.248,34.886,34.248,34.599,68800,0
2006-06-22,34.515,34.946,34.422,34.831,186913,0
2006-06-23,34.706,35.033,34.591,34.638,119142,0
2006-06-26,34.793,35.094,34.65,35.018,84294,0
2006-06-27,35.027,35.411,34.38,34.45,74092,0
2006-06-28,34.473,34.761,34.335,34.692,99264,0
2006-06-29,34.886,35.7,34.731,35.7,106363,0
2006-06-30,35.83,36.396,35.504,36.165,304247,0
2006-07-03,36.115,36.412,35.985,36.412,61571,0
2006-07-05,36.255,36.713,35.945,36.689,93454,0
2006-07-06,36.619,36.823,36.263,36.722,133340,0
2006-07-07,36.528,36.954,36.086,36.24,101846,0
2006-07-10,36.165,36.823,36.165,36.645,61441,0
2006-07-11,36.497,36.945,36.255,36.884,80159,0
2006-07-12,36.884,36.954,36.482,36.636,88421,0
2006-07-13,36.488,36.488,35.504,35.676,77063,0
2006-07-14,35.6,35.707,35.062,35.46,60152,0
2006-07-17,35.38,35.676,35.15,35.567,56794,0
2006-07-18,35.752,36.086,35.04,36.047,105979,0
2006-07-19,36.055,37.667,36.055,37.279,156831,0
2006-07-20,37.472,37.596,36.132,36.172,248356,0
2006-07-21,36.179,36.179,35.46,35.504,135022,0
2006-07-24,35.83,36.148,35.559,36.148,85449,0
2006-07-25,36.298,36.876,36.123,36.317,68414,0
2006-07-26,36.317,36.536,35.736,36.172,102494,0
2006-07-27,36.326,36.627,36.001,36.001,96552,0
2006-07-28,36.195,36.838,36.109,36.753,101459,0
2006-07-31,36.559,36.582,35.878,36.434,119014,0
2006-08-01,36.298,36.482,35.69,36.132,85319,0
2006-08-02,36.1,36.396,35.752,35.963,140440,0
2006-08-03,35.768,36.789,35.644,36.789,209758,0
2006-08-04,36.986,37.581,36.745,37.109,82353,0
2006-08-07,36.954,37.146,36.55,37.03,99264,0
2006-08-08,37.185,37.185,36.528,36.604,172063,0
2006-08-09,36.759,36.868,36.382,36.604,121853,0
2006-08-10,36.412,36.838,36.1,36.627,76290,0
2006-08-11,36.528,36.587,36.179,36.576,52406,0
2006-08-14,36.768,37.718,36.759,37.146,201236,0
2006-08-15,37.496,37.962,37.496,37.875,207176,0
2006-08-16,37.922,38.218,37.65,37.93,111784,0
2006-08-17,37.843,38.232,37.813,37.883,65059,0
2006-08-18,38.047,38.07,37.726,37.997,104815,0
2006-08-21,37.883,38.062,37.626,38.038,44663,0
2006-08-22,37.843,38.548,37.813,38.504,94100,0
2006-08-23,38.697,38.936,37.767,37.93,112691,0
2006-08-24,37.93,38.076,37.726,37.875,129983,0
2006-08-25,37.726,38.146,37.726,37.947,46211,0
2006-08-28,37.947,38.734,37.806,38.734,59765,0
2006-08-29,38.734,38.967,38.409,38.835,104428,0
2006-08-30,38.89,39.471,38.89,39.394,136696,0
2006-08-31,39.317,39.735,39.317,39.519,99519,0
2006-09-01,39.58,39.626,39.084,39.153,58604,0
2006-09-05,39.23,39.703,39.206,39.532,80675,0
2006-09-06,39.238,39.356,38.881,38.914,161741,0
2006-09-07,38.798,38.842,38.115,38.255,196850,0
2006-09-08,37.962,38.48,37.962,38.48,805856,0
2006-09-11,38.286,38.504,37.813,38.504,197106,0
2006-09-12,38.489,38.827,37.962,38.766,157608,0
2006-09-13,38.806,39.092,38.162,38.875,209238,0
2006-09-14,38.783,38.783,38.218,38.255,154896,0
2006-09-15,38.449,38.921,38.309,38.689,274815,0
2006-09-18,38.277,38.349,37.906,37.962,89068,0
2006-09-19,37.962,38.262,37.65,38.2,96552,0
2006-09-20,38.356,38.504,37.883,38.153,131017,0
2006-09-21,38.349,38.424,37.192,37.783,165871,0
2006-09-22,37.65,38.115,37.349,38.115,165096,0
2006-09-25,38.076,38.38,37.502,38.024,108298,0
2006-09-26,38.115,38.232,37.806,38.082,84032,0
2006-09-27,38.091,38.76,37.954,38.76,165096,0
2006-09-28,38.798,38.921,38.464,38.859,172323,0
2006-09-29,38.89,38.921,38.401,38.627,501095,0
2006-10-02,38.689,38.697,37.974,38.24,139926,0
2006-10-03,38.082,38.851,37.922,38.364,96035,0
2006-10-04,38.364,38.921,38.286,38.921,74997,0
2006-10-05,38.921,39.486,38.914,39.478,111655,0
2006-10-06,39.362,39.394,38.734,38.975,78480,0
2006-10-09,38.975,39.114,38.504,39.084,92681,0
2006-10-10,38.936,39.246,38.541,38.859,69702,0
2006-10-11,38.859,39.186,38.518,38.812,86614,0
2006-10-12,39.007,39.556,39.007,39.547,59119,0
2006-10-13,39.511,40.137,39.511,40.014,70608,0
2006-10-16,40.131,40.362,40.03,40.317,51891,0
2006-10-17,40.208,40.44,39.975,40.182,71381,0
2006-10-18,40.376,40.625,40.03,40.401,60925,0
2006-10-19,40.401,40.804,40.338,40.401,69318,0
2006-10-20,40.557,40.557,39.975,40.199,53438,0
2006-10-23,40.045,40.354,40.014,40.332,58861,0
2006-10-24,40.332,40.44,39.975,40.182,40659,0
2006-10-25,40.175,40.57,39.975,40.57,53957,0
2006-10-26,40.764,41.912,40.764,41.912,84160,0
2006-10-27,41.755,41.781,40.477,40.991,185618,0
2006-10-30,40.866,41.579,40.711,41.524,97460,0
2006-10-31,41.72,41.764,41.105,41.239,153867,0
2006-11-01,41.213,41.487,40.557,40.641,118366,0
2006-11-02,40.447,40.454,39.588,39.647,129983,0
2006-11-03,39.735,40.045,39.223,39.618,75513,0
2006-11-06,39.812,40.006,39.565,39.812,106237,0
2006-11-07,39.812,40.369,39.556,39.556,59893,0
2006-11-08,39.362,40.021,39.301,39.876,79127,0
2006-11-09,39.882,40.223,39.618,39.703,105330,0
2006-11-10,39.665,40.325,39.611,40.309,58086,0
2006-11-13,40.115,40.557,40.067,40.409,64410,0
2006-11-14,40.557,40.991,40.223,40.904,110235,0
2006-11-15,41.245,42.02,41.199,41.494,171549,0
2006-11-16,41.688,42.065,41.61,41.755,104555,0
2006-11-17,41.755,41.864,41.408,41.445,80546,0
2006-11-20,41.703,42.796,41.703,42.74,156576,0
2006-11-21,42.747,43.483,42.687,43.081,120304,0
2006-11-22,43.276,43.733,42.848,43.197,80546,0
2006-11-24,43.004,43.554,42.887,43.384,22200,0
2006-11-27,43.19,43.19,41.825,41.825,122886,0
2006-11-28,41.804,42.363,41.51,42.143,135278,0
2006-11-29,42.262,43.204,42.262,43.204,101980,0
2006-11-30,43.111,43.483,42.925,43.424,239704,0
2006-12-01,43.424,43.43,42.524,43.159,91517,0
2006-12-04,43.352,43.483,43.297,43.453,107655,0
2006-12-05,43.649,43.772,42.959,43.089,112691,0
2006-12-06,42.895,43.105,42.39,42.67,107914,0
2006-12-07,42.779,43.126,42.228,42.586,78998,0
2006-12-08,42.43,43.05,42.321,42.733,44277,0
2006-12-11,42.632,43.089,42.632,42.841,64668,0
2006-12-12,42.895,43.151,42.414,43.089,88551,0
2006-12-13,43.283,43.283,42.347,42.476,98232,0
2006-12-14,42.262,42.872,42.073,42.104,77836,0
2006-12-15,42.113,42.602,41.934,41.998,184329,0
2006-12-18,42.02,42.213,41.293,41.524,71252,0
2006-12-19,41.33,41.452,40.477,41.06,141216,0
2006-12-20,41.213,41.747,41.213,41.293,118758,0
2006-12-21,41.293,41.72,40.788,40.796,121725,0
2006-12-22,40.804,40.997,40.471,40.57,123143,0
2006-12-26,40.618,41.408,40.618,41.301,80288,0
2006-12-27,41.494,42.059,41.494,42.059,128823,0
2006-12-28,42.065,42.177,41.57,41.72,73835,0
2006-12-29,41.639,42.012,41.445,41.494,91004,0
2007-01-03,41.625,42.262,40.711,41.301,174003,0
2007-01-04,41.33,41.99,40.866,41.788,133340,0
2007-01-05,41.595,41.712,40.788,40.818,118495,0
2007-01-08,40.858,40.997,40.284,40.564,109850,0
2007-01-09,40.564,41.539,40.284,41.361,96683,0
2007-01-10,41.168,41.654,41.098,41.308,127531,0
2007-01-11,41.369,41.949,41.308,41.308,172454,0
2007-01-12,41.308,41.545,41.199,41.424,199305,0
2007-01-16,41.61,42.073,41.595,41.84,172063,0
2007-01-17,41.647,41.965,41.346,41.858,107655,0
2007-01-18,41.813,41.813,41.239,41.384,119014,0
2007-01-19,41.579,41.671,41.182,41.33,177489,0
2007-01-22,41.245,41.339,40.735,40.912,205369,0
2007-01-23,40.719,41.245,40.641,40.874,313797,0
2007-01-24,40.827,41.898,40.827,41.773,136308,0
2007-01-25,41.919,42.29,41.703,41.942,165354,0
2007-01-26,41.934,42.183,41.339,42.091,101846,0
2007-01-29,42.028,42.578,41.755,42.237,88292,0
2007-01-30,42.228,42.506,41.726,42.129,90485,0
2007-01-31,41.99,42.866,41.926,42.407,158899,0
2007-02-01,42.56,42.56,42.304,42.492,85709,0
2007-02-02,42.569,43.068,42.354,43.068,271586,0
2007-02-05,42.95,43.089,42.532,42.733,77063,0
2007-02-06,42.036,43.368,42.036,43.289,49181,0
2007-02-07,43.269,43.986,42.895,43.986,81578,0
2007-02-08,43.986,44.274,43.986,44.198,157736,0
2007-02-09,44.083,44.468,43.05,44.468,225378,0
2007-02-12,44.468,44.468,43.492,43.67,175946,0
2007-02-13,43.772,44.366,43.368,44.338,108521,0
2007-02-14,44.346,44.585,43.368,43.398,144750,0
2007-02-15,43.19,43.476,42.616,43.406,138374,0
2007-02-16,43.406,44.249,42.895,44.191,261781,0
2007-02-20,44.041,44.413,43.283,44.366,218792,0
2007-02-21,44.366,44.413,43.841,44.221,151804,0
2007-02-22,44.183,44.191,43.599,44.011,122886,0
2007-02-23,43.926,43.935,43.229,43.352,195689,0
2007-02-26,43.467,43.515,42.463,43.236,217215,0
2007-02-27,42.608,42.625,41.603,42.028,234544,0
2007-02-28,41.833,42.205,41.445,41.819,218920,0
2007-03-01,41.098,41.957,40.525,41.384,208080,0
2007-03-02,41.19,41.301,40.471,40.711,186262,0
2007-03-05,40.325,40.618,39.447,39.447,197882,0
2007-03-06,39.781,41.019,39.728,40.743,172584,0
2007-03-07,40.75,40.75,40.276,40.354,174003,0
2007-03-08,40.633,41.213,40.502,40.641,143534,0
2007-03-09,40.834,41.129,40.633,41.028,144831,0
2007-03-12,41.06,41.284,40.664,41.129,133728,0
2007-03-13,40.934,40.997,40.058,40.154,240223,0
2007-03-14,40.154,40.502,39.58,40.417,239315,0
2007-03-15,40.417,40.897,40.409,40.874,151414,0
2007-03-16,40.664,40.851,40.317,40.509,312122,0
2007-03-19,40.672,40.772,40.325,40.594,114495,0
2007-03-20,40.44,40.477,40.137,40.447,161866,0
2007-03-21,40.477,40.991,40.131,40.827,105072,0
2007-03-22,40.934,40.934,40.502,40.694,104167,0
2007-03-23,40.594,40.781,40.533,40.672,90485,0
2007-03-26,40.641,40.756,39.828,40.038,117205,0
2007-03-27,39.876,39.876,39.238,39.394,224732,0
2007-03-28,39.199,39.588,38.945,39.12,365819,0
2007-03-29,39.385,39.547,38.998,39.385,95776,0
2007-03-30,39.478,39.665,39.153,39.532,228345,0
2007-04-02,39.532,39.876,39.471,39.876,142120,0
2007-04-03,40.021,40.284,39.72,39.858,144702,0
2007-04-04,39.897,39.944,39.486,39.828,251449,0
2007-04-05,39.882,39.882,39.588,39.728,88421,0
2007-04-09,39.696,39.828,39.525,39.58,102879,0
2007-04-10,39.58,39.858,39.58,39.759,140698,0
2007-04-11,39.795,39.795,39.153,39.308,226020,0
2007-04-12,39.199,39.199,38.789,39.114,131147,0
2007-04-13,39.061,39.634,39.007,39.556,308893,0
2007-04-16,39.75,39.804,39.547,39.735,109594,0
2007-04-17,39.858,40.123,39.641,39.975,156317,0
2007-04-18,39.959,39.959,39.426,39.426,227829,0
2007-04-19,38.851,39.178,38.798,38.936,357040,0
2007-04-20,39.547,39.572,38.89,38.984,293919,0
2007-04-23,38.945,39.547,38.945,39.402,334708,0
2007-04-24,39.511,39.58,38.975,39.333,138890,0
2007-04-25,39.478,39.703,39.084,39.442,254161,0
2007-04-26,39.356,39.532,39.037,39.494,239576,0
2007-04-27,39.308,39.539,39.194,39.362,198657,0
2007-04-30,39.471,39.502,38.604,38.82,169869,0
2007-05-01,38.914,38.914,38.177,38.68,224475,0
2007-05-02,38.774,39.045,38.511,38.928,191172,0
2007-05-03,39.045,39.045,38.604,38.806,90098,0
2007-05-04,38.806,38.859,38.456,38.859,214924,0
2007-05-07,38.806,38.868,38.604,38.734,111138,0
2007-05-08,38.62,38.635,38.226,38.541,121338,0
2007-05-09,38.349,39.138,38.349,38.774,176195,0
2007-05-10,38.58,38.689,38.262,38.387,213115,0
2007-05-11,38.504,38.952,38.504,38.851,129208,0
2007-05-14,38.851,38.975,38.689,38.734,200851,0
2007-05-15,38.783,38.899,37.875,38.269,298696,0
2007-05-16,38.387,38.393,37.636,37.922,146377,0
2007-05-17,37.783,37.783,36.689,36.781,199558,0
2007-05-18,36.798,36.854,35.907,36.503,185359,0
2007-05-21,36.503,37.426,36.449,36.868,140440,0
2007-05-22,36.978,37.626,36.596,37.419,145218,0
2007-05-23,37.536,37.718,36.645,36.781,164320,0
2007-05-24,36.781,36.781,35.979,36.215,215953,0
2007-05-25,36.645,36.789,36.223,36.458,120432,0
2007-05-29,36.798,37.551,36.798,37.551,145602,0
2007-05-30,37.226,38.232,37.169,38.07,179036,0
2007-05-31,38.076,38.177,37.698,37.883,271328,0
2007-06-01,38.038,38.293,37.62,37.843,314055,0
2007-06-04,37.712,37.875,37.636,37.821,167678,0
2007-06-05,37.667,37.898,37.426,37.45,191557,0
2007-06-06,37.185,37.356,36.781,37.248,166129,0
2007-06-07,37.07,37.07,36.03,36.109,242026,0
2007-06-08,36.023,36.636,35.806,36.528,138116,0
2007-06-11,36.382,36.382,35.785,35.878,224732,0
2007-06-12,35.613,35.613,34.574,34.925,382081,0
2007-06-13,35.002,35.752,34.706,35.607,124566,0
2007-06-14,35.519,35.752,35.218,35.394,94360,0
2007-06-15,36.093,36.389,35.49,35.49,222022,0
2007-06-18,35.49,35.543,34.993,35.171,210273,0
2007-06-19,34.993,35.285,34.777,35.285,109202,0
2007-06-20,35.319,35.319,34.335,34.342,148185,0
2007-06-21,34.204,34.507,33.707,34.264,265263,0
2007-06-22,34.264,34.372,33.964,34.313,319735,0
2007-06-25,34.18,34.398,33.857,34.094,225250,0
2007-06-26,34.243,34.243,33.56,33.994,167805,0
2007-06-27,33.668,34.566,33.506,34.559,186521,0
2007-06-28,34.622,34.993,34.235,34.235,114239,0
2007-06-29,34.414,34.465,33.498,33.949,328384,0
2007-07-02,34.18,35.027,34.171,34.731,187814,0
2007-07-03,34.784,34.815,34.473,34.63,67250,0
2007-07-05,34.8,35.474,34.8,35.335,128310,0
2007-07-06,35.218,35.481,34.677,35.343,167805,0
2007-07-09,35.302,35.343,34.877,35.218,142765,0
2007-07-10,34.845,34.985,34.119,34.188,147800,0
2007-07-11,34.101,34.188,33.84,34.094,96162,0
2007-07-12,34.357,34.901,34.243,34.824,101584,0
2007-07-13,34.684,35.047,34.443,34.977,93069,0
2007-07-16,34.845,35.311,34.8,35.125,235055,0
2007-07-17,35.133,35.435,35.047,35.086,162127,0
2007-07-18,34.946,34.961,34.197,34.838,128694,0
2007-07-19,35.15,35.559,35.103,35.285,71642,0
2007-07-20,35.209,35.234,33.964,34.226,214146,0
2007-07-23,34.398,34.465,33.831,33.831,142636,0
2007-07-24,33.623,33.623,32.405,32.435,193623,0
2007-07-25,31.034,32.614,28.275,32.212,242805,0
2007-07-26,31.779,32.344,31.221,32.11,505357,0
2007-07-27,32.731,33.028,31.647,31.762,491672,0
2007-07-30,31.794,32.159,31.417,31.832,259841,0
2007-07-31,32.11,32.428,31.678,31.949,309279,0
2007-08-01,31.847,32.159,31.005,31.67,463402,0
2007-08-02,31.569,32.383,31.502,32.151,167033,0
2007-08-03,32.11,32.11,30.331,30.555,251449,0
2007-08-06,29.879,31.847,29.818,31.678,341292,0
2007-08-07,31.493,32.051,30.972,31.687,230153,0
2007-08-08,31.917,34.064,31.917,33.53,438103,0
2007-08-09,32.863,34.281,32.537,32.537,471793,0
2007-08-10,32.229,33.598,31.84,33.196,300116,0
2007-08-13,33.39,33.46,32.104,32.377,300116,0
2007-08-14,32.498,32.498,31.098,31.3,167935,0
2007-08-15,31.284,32.245,30.901,30.942,230153,0
2007-08-16,30.942,33.135,30.942,33.041,385822,0
2007-08-17,33.041,34.8,33.041,34.357,332386,0
2007-08-20,34.443,35.01,34.151,34.768,140957,0
2007-08-21,34.845,35.543,34.63,34.977,244349,0
2007-08-22,35.285,35.852,34.101,34.543,155931,0
2007-08-23,34.706,34.706,33.777,33.884,111267,0
2007-08-24,33.884,34.094,33.034,33.344,142505,0
2007-08-27,33.211,33.374,32.713,32.902,70995,0
2007-08-28,32.747,32.754,31.879,31.879,158772,0
2007-08-29,31.957,32.918,31.84,32.793,124047,0
2007-08-30,32.498,32.957,32.304,32.622,330062,0
2007-08-31,33.157,33.412,32.87,32.87,251449,0
2007-09-04,32.74,33.296,32.694,32.831,193493,0
2007-09-05,32.537,32.537,32.002,32.251,112428,0
2007-09-06,32.288,32.87,31.917,32.397,114622,0
2007-09-07,31.917,32.051,31.696,31.803,206142,0
2007-09-10,32.034,32.096,31.401,31.847,246677,0
2007-09-11,31.917,32.661,31.917,32.537,84549,0
2007-09-12,32.461,32.7,32.059,32.321,86484,0
2007-09-13,32.351,33.065,31.949,32.638,74481,0
2007-09-14,32.11,32.614,31.803,32.614,109850,0
2007-09-17,32.585,32.817,32.104,32.63,273007,0
2007-09-18,32.74,34.133,32.506,33.848,199430,0
2007-09-19,34.255,35.583,34.188,35.179,210401,0
2007-09-20,35.094,35.094,34.536,34.8,167805,0
2007-09-21,35.133,35.133,34.398,34.398,204463,0
2007-09-24,34.321,34.985,33.899,34.946,119662,0
2007-09-25,34.777,34.824,34.389,34.63,110494,0
2007-09-26,34.8,35.49,34.63,35.319,187556,0
2007-09-27,35.403,35.498,34.977,35.018,77964,0
2007-09-28,34.86,35.179,34.591,35.062,134502,0
2007-10-01,34.985,36.1,34.946,36.1,137988,0
2007-10-02,36.202,36.465,36.148,36.179,107138,0
2007-10-03,35.929,36.071,35.534,35.792,75642,0
2007-10-04,35.887,36.148,35.613,36.009,72673,0
2007-10-05,36.326,37.751,36.195,37.751,229510,0
2007-10-08,37.573,37.829,37.094,37.234,134502,0
2007-10-09,37.263,37.441,36.536,37.403,89196,0
2007-10-10,37.481,37.735,37.256,37.644,98359,0
2007-10-11,37.759,37.852,36.636,36.876,151929,0
2007-10-12,36.854,37.596,36.713,36.892,69318,0
2007-10-15,37.046,37.046,35.387,35.878,125598,0
2007-10-16,35.852,35.954,35.04,35.04,93069,0
2007-10-17,35.302,35.311,33.404,35.062,357428,0
2007-10-18,34.993,35.752,34.65,35.171,82096,0
2007-10-19,35.11,35.11,34.049,34.204,220471,0
2007-10-22,33.813,34.523,33.56,34.033,179684,0
2007-10-23,34.281,34.784,33.84,34.638,354201,0
2007-10-24,34.321,34.925,34.171,34.706,407513,0
2007-10-25,35.635,36.009,34.985,35.359,507419,0
2007-10-26,36.023,36.232,35.627,35.869,296370,0
2007-10-29,36.115,36.458,35.7,35.954,302696,0
2007-10-30,35.936,36.604,35.86,36.412,199045,0
2007-10-31,36.482,37.125,36.179,36.938,154381,0
2007-11-01,36.255,36.347,35.002,35.158,239058,0
2007-11-02,35.519,35.519,34.414,34.969,226020,0
2007-11-05,34.523,34.824,34.094,34.389,137857,0
2007-11-06,34.473,35.15,34.057,34.939,282042,0
2007-11-07,34.574,34.583,33.7,33.801,285013,0
2007-11-08,34.033,34.357,33.654,34.273,220081,0
2007-11-09,33.884,35.033,33.382,34.692,129208,0
2007-11-12,34.615,35.519,34.499,34.752,161866,0
2007-11-13,35.094,36.165,35.094,35.878,145863,0
2007-11-14,36.038,36.913,35.936,36.086,333162,0
2007-11-15,35.852,36.24,35.279,36.109,266552,0
2007-11-16,36.172,36.272,35.195,35.768,311991,0
2007-11-19,35.368,35.73,34.642,35.285,195302,0
2007-11-20,35.218,35.887,34.543,35.047,652763,0
2007-11-21,34.784,35.125,34.414,34.768,217890,0
2007-11-23,35.01,36.1,34.768,35.6,94100,0
2007-11-26,35.443,35.567,33.801,33.801,290693,0
2007-11-27,34.087,34.918,34.008,34.886,170647,0
2007-11-28,35.302,35.929,35.141,35.869,217504,0
2007-11-29,35.814,36.109,35.38,35.792,325558,0
2007-11-30,36.449,36.768,35.635,35.736,289398,0
2007-12-03,35.519,36.023,35.163,35.534,145602,0
2007-12-04,35.141,35.187,34.744,34.815,105203,0
2007-12-05,35.163,36.03,35.027,35.583,164837,0
2007-12-06,35.583,36.689,35.443,36.412,180326,0
2007-12-07,36.503,36.689,35.7,35.954,131147,0
2007-12-10,35.887,36.689,35.707,36.023,186521,0
2007-12-11,36.148,36.854,34.91,34.925,241898,0
2007-12-12,35.83,36.382,34.536,35.117,259596,0
2007-12-13,34.668,34.845,33.958,34.465,135406,0
2007-12-14,33.792,33.907,32.622,32.622,356779,0
2007-12-17,32.476,32.554,31.988,32.042,351360,0
2007-12-18,32.377,32.731,31.329,32.528,203824,0
2007-12-19,32.537,33.019,32.009,32.52,143021,0
2007-12-20,32.918,32.925,31.794,32.52,281268,0
2007-12-21,33.157,33.235,32.275,32.383,429972,0
2007-12-24,32.577,33.453,32.577,33.073,75382,0
2007-12-26,32.694,33.498,32.647,33.065,120692,0
2007-12-27,32.972,33.166,32.22,32.599,200462,0
2007-12-28,32.686,32.933,31.856,32.281,161353,0
2007-12-31,32.151,32.787,31.824,32.421,174650,0
2008-01-02,32.461,32.957,31.762,31.941,195045,0
2008-01-03,32.127,32.391,31.443,31.717,431777,0
2008-01-04,31.359,31.653,30.85,31.367,665672,0
2008-01-07,31.661,32.886,31.459,32.33,340255,0
2008-01-08,32.421,33.296,31.895,31.972,372014,0
2008-01-09,31.84,32.514,31.113,32.421,377694,0
2008-01-10,32.172,33.691,31.786,33.157,369662,0
2008-01-11,32.856,34.024,32.661,33.065,275715,0
2008-01-14,33.288,33.351,31.871,32.312,154123,0
2008-01-15,31.762,32.118,31.523,31.824,452175,0
2008-01-16,31.803,32.655,31.803,32.312,302180,0
2008-01-17,32.561,32.561,31.569,31.754,199558,0
2008-01-18,31.941,32.296,31.081,31.476,259325,0
2008-01-22,30.337,33.073,30.283,32.258,387206,0
2008-01-23,31.586,34.435,31.502,34.414,553556,0
2008-01-24,34.551,35.086,33.683,34.219,322382,0
2008-01-25,34.784,34.784,33.25,33.807,139979,0
2008-01-28,33.801,34.784,33.374,34.737,194783,0
2008-01-29,34.977,34.977,33.429,33.777,298179,0
2008-01-30,33.506,34.273,32.856,32.91,223437,0
2008-01-31,32.421,33.872,31.996,32.025,1587187,0
2008-02-01,32.188,32.731,31.786,32.731,354072,0
2008-02-04,32.678,33.211,32.321,33.079,274815,0
2008-02-05,32.492,33.313,32.377,32.638,321914,0
2008-02-06,32.779,33.094,32.195,32.383,213118,0
2008-02-07,32.444,33.273,31.63,33.273,340515,0
2008-02-08,33.243,34.024,33.034,33.266,511679,0
2008-02-11,33.219,33.382,32.461,32.771,239704,0
2008-02-12,33.001,33.763,33.001,33.382,100426,0
2008-02-13,31.77,32.731,31.717,32.67,377694,0
2008-02-14,33.273,33.755,32.383,32.383,360007,0
2008-02-15,32.195,32.614,31.723,32.577,257284,0
2008-02-19,32.856,33.103,32.136,32.428,258550,0
2008-02-20,32.188,33.058,31.917,33.058,168837,0
2008-02-21,33.319,33.723,32.229,32.461,167290,0
2008-02-22,32.444,32.918,31.731,32.918,161094,0
2008-02-25,32.779,33.473,31.957,33.421,282688,0
2008-02-26,33.157,34.329,33.079,33.958,177229,0
2008-02-27,33.607,34.45,33.591,34.35,240351,0
2008-02-28,34.042,34.171,33.344,33.614,188847,0
2008-02-29,33.367,33.445,32.678,32.87,283332,0
2008-03-03,32.87,33.173,32.296,33.173,225104,0
2008-03-04,32.863,33.807,32.296,33.46,293272,0
2008-03-05,33.374,33.707,32.809,33.344,257905,0
2008-03-06,33.227,33.227,32.096,32.304,288882,0
2008-03-07,32.042,32.823,31.895,32.63,220340,0
2008-03-10,32.686,33.01,32.428,32.686,185640,0
2008-03-11,33.266,34.615,33.266,34.473,516713,0
2008-03-12,34.559,35.195,34.296,34.465,253259,0
2008-03-13,34.08,35.179,33.481,34.473,412673,0
2008-03-14,34.435,34.638,33.126,34.016,455785,0
2008-03-17,33.546,34.684,33.374,34.296,240749,0
2008-03-18,34.86,35.062,33.683,35.062,240740,0
2008-03-19,35.11,35.736,34.457,34.939,250870,0
2008-03-20,35.467,36.542,35.279,36.215,515434,0
2008-03-24,36.298,37.24,36.298,36.722,227440,0
2008-03-25,36.604,36.798,35.945,36.449,155669,0
2008-03-26,36.339,36.339,35.806,36.215,208105,0
2008-03-27,36.326,36.805,35.806,35.806,212357,0
2008-03-28,35.792,36.441,35.403,35.658,233378,0
2008-03-31,35.467,37.185,35.293,35.994,330516,0
2008-04-01,36.645,37.821,36.29,37.821,300503,0
2008-04-02,37.667,38.262,37.364,37.875,236221,0
2008-04-03,37.456,38.232,37.132,37.487,222504,0
2008-04-04,37.611,37.868,36.906,37.342,156831,0
2008-04-07,37.528,37.691,36.774,37.022,143925,0
2008-04-08,36.798,37.636,36.568,37.456,322058,0
2008-04-09,37.38,37.456,36.24,36.497,219051,0
2008-04-10,36.412,37.263,36.079,37.109,187460,0
2008-04-11,36.738,37.007,36.263,36.482,225802,0
2008-04-14,36.482,36.986,36.1,36.1,186473,0
2008-04-15,36.317,36.713,36.115,36.713,196418,0
2008-04-16,37.001,37.89,36.913,37.829,235629,0
2008-04-17,37.691,37.922,37.371,37.89,210822,0
2008-04-18,38.441,38.464,37.403,37.767,183712,0
2008-04-21,37.419,37.472,36.814,37.201,209564,0
2008-04-22,37.094,37.349,36.596,37.218,264565,0
2008-04-23,38.364,39.565,38.269,38.541,433110,0
2008-04-24,37.528,38.153,35.676,37.626,1004384,0
2008-04-25,36.636,37.962,36.636,37.65,633448,0
2008-04-28,37.45,37.744,37.192,37.496,392440,0
2008-04-29,37.218,37.712,37.185,37.185,293588,0
2008-04-30,37.325,37.675,36.705,36.962,401801,0
2008-05-01,36.862,37.868,36.612,37.659,352022,0
2008-05-02,37.751,37.954,36.738,36.789,235131,0
2008-05-05,36.913,37.201,36.465,37.03,275739,0
2008-05-06,36.798,37.279,36.689,37.218,198411,0
2008-05-07,37.109,37.543,36.223,36.373,182069,0
2008-05-08,36.488,36.913,35.924,36.202,221393,0
2008-05-09,35.907,36.215,35.652,36.03,189850,0
2008-05-12,36.179,36.759,35.869,36.636,351471,0
2008-05-13,37.263,37.364,36.497,37.279,548717,0
2008-05-14,37.24,37.62,37.07,37.146,348959,0
2008-05-15,37.007,37.636,36.962,37.511,259940,0
2008-05-16,37.691,37.759,37.153,37.333,348013,0
2008-05-19,37.481,37.767,36.829,37.472,253982,0
2008-05-20,37.169,37.403,36.382,36.673,148313,0
2008-05-21,36.759,36.962,35.878,36.009,275035,0
2008-05-22,36.1,36.373,35.785,35.899,141928,0
2008-05-23,35.635,36.1,35.481,35.985,156504,0
2008-05-27,36.086,36.938,35.892,36.768,219898,0
2008-05-28,36.838,36.897,36.347,36.511,187632,0
2008-05-29,36.434,37.146,36.364,36.913,146609,0
2008-05-30,37.007,37.015,36.528,36.823,157205,0
2008-06-02,36.781,36.814,36.132,36.604,182248,0
2008-06-03,36.774,36.876,36.148,36.596,95748,0
2008-06-04,36.339,37.403,36.281,36.814,169172,0
2008-06-05,36.759,37.528,36.759,37.528,112737,0
2008-06-06,37.271,37.271,36.115,36.115,146341,0
2008-06-09,36.272,36.568,35.15,35.279,222121,0
2008-06-10,34.946,35.575,34.599,35.419,278737,0
2008-06-11,35.226,35.46,34.443,34.457,120705,0
2008-06-12,34.63,35.266,34.599,34.939,245327,0
2008-06-13,35.027,35.591,34.591,35.591,129809,0
2008-06-16,35.551,35.6,34.877,35.481,291329,0
2008-06-17,35.591,35.591,34.429,34.443,239420,0
2008-06-18,34.049,34.422,33.546,33.892,157959,0
2008-06-19,33.831,35.15,33.763,35.15,188098,0
2008-06-20,34.925,34.985,34.133,34.38,418606,0
2008-06-23,34.591,34.591,33.674,33.792,177907,0
2008-06-24,33.583,34.18,33.313,33.777,175563,0
2008-06-25,33.964,34.744,33.654,34.18,251209,0
2008-06-26,33.822,33.899,33.359,33.421,337768,0
2008-06-27,33.554,33.716,32.771,33.073,520716,0
2008-06-30,33.15,33.554,32.63,33.235,327288,0
2008-07-01,33.112,33.445,32.793,33.412,337316,0
2008-07-02,33.506,33.506,32.569,32.706,273713,0
2008-07-03,32.94,32.957,32.159,32.267,105707,0
2008-07-07,32.461,32.498,31.392,31.886,164610,0
2008-07-08,31.988,34.507,31.647,34.507,302592,0
2008-07-09,34.35,34.35,32.577,32.647,275995,0
2008-07-10,32.528,33.941,32.498,33.453,180649,0
2008-07-11,33.001,34.016,32.817,33.683,206586,0
2008-07-14,33.964,34.281,32.561,32.87,181342,0
2008-07-15,32.63,34.057,31.996,32.978,357485,0
2008-07-16,33.041,34.946,32.713,34.91,260619,0
2008-07-17,35.187,35.428,33.971,35.086,220246,0
2008-07-18,35.062,35.226,34.226,34.737,132505,0
2008-07-21,34.744,34.845,34.235,34.706,88522,0
2008-07-22,34.536,36.063,34.435,36.03,176166,0
2008-07-23,35.878,36.954,35.567,36.202,229127,0
2008-07-24,35.963,36.559,35.055,35.094,211999,0
2008-07-25,35.443,36.798,35.359,36.412,296328,0
2008-07-28,36.14,36.713,34.918,35.279,191822,0
2008-07-29,35.559,36.745,35.394,36.729,207183,0
2008-07-30,36.759,37.24,35.195,36.156,184059,0
2008-07-31,35.69,36.001,35.351,35.945,239110,0
2008-08-01,35.936,36.993,35.559,36.519,318748,0
2008-08-04,36.434,37.178,35.869,36.653,395030,0
2008-08-05,37.015,37.169,36.202,37.153,364957,0
2008-08-06,36.897,37.102,36.465,36.519,212819,0
2008-08-07,36.148,36.768,35.411,35.752,143469,0
2008-08-08,35.69,37.146,35.676,36.897,398293,0
2008-08-11,36.897,37.883,36.568,37.611,284954,0
2008-08-12,37.487,37.564,36.038,36.333,177761,0
2008-08-13,36.333,36.419,35.559,36.023,178221,0
2008-08-14,35.73,36.673,35.714,36.333,141352,0
2008-08-15,36.897,37.007,35.443,36.038,161018,0
2008-08-18,36.14,36.405,35.285,35.785,128712,0
2008-08-19,35.607,35.792,34.722,35.069,112042,0
2008-08-20,35.179,35.179,33.565,33.941,216051,0
2008-08-21,33.481,33.848,33.086,33.103,168646,0
2008-08-22,32.91,34.072,32.894,33.915,278817,0
2008-08-25,33.915,33.915,33.103,33.273,175533,0
2008-08-26,33.188,33.374,32.856,33.25,197466,0
2008-08-27,33.157,33.923,33.157,33.813,121487,0
2008-08-28,34.101,34.993,33.848,34.993,101383,0
2008-08-29,34.784,34.784,34.151,34.443,227222,0
2008-09-02,35.209,35.744,34.807,35.452,166044,0
2008-09-03,35.319,36.272,35.279,36.195,138681,0
2008-09-04,35.846,36.272,35.792,35.907,125788,0
2008-09-05,35.852,36.333,35.243,36.24,195698,0
2008-09-08,36.884,37.302,36.653,37.263,166397,0
2008-09-09,37.054,37.45,35.613,35.613,294878,0
2008-09-10,36.038,36.542,35.46,36.263,200409,0
2008-09-11,35.806,36.698,35.504,36.698,231561,0
2008-09-12,36.071,37.153,36.001,37.14,158487,0
2008-09-15,36.356,37.201,35.936,35.963,408918,0
2008-09-16,35.094,36.868,35.094,36.753,331128,0
2008-09-17,35.792,36.333,34.977,35.351,218593,0
2008-09-18,35.6,36.722,34.171,36.645,679548,0
2008-09-19,37.31,38.734,36.705,38.269,731567,0
2008-09-22,38.038,38.209,35.676,35.7,388420,0
2008-09-23,35.543,37.263,35.543,36.528,543806,0
2008-09-24,36.645,37.022,36.109,36.503,279038,0
2008-09-25,36.667,37.626,36.519,36.954,291221,0
2008-09-26,35.7,37.962,35.7,37.667,259592,0
2008-09-29,36.969,37.256,35.635,35.635,260158,0
2008-09-30,36.838,37.675,35.234,37.603,301840,0
2008-10-01,37.596,37.596,36.364,37.085,209381,0
2008-10-02,36.884,36.913,35.498,35.498,249204,0
2008-10-03,36.223,36.382,34.429,34.435,218793,0
2008-10-06,33.923,33.932,32.025,33.396,227324,0
2008-10-07,33.453,33.683,31.098,31.376,406119,0
2008-10-08,30.825,32.002,30.785,30.866,417335,0
2008-10-09,31.731,31.731,28.479,28.479,393065,0
2008-10-10,28.16,31.275,26.68,31.275,660772,0
2008-10-13,32.081,33.034,30.602,31.562,401996,0
2008-10-14,32.034,32.229,27.563,29.3,624327,0
2008-10-15,28.68,29.037,27.333,27.463,753504,0
2008-10-16,27.773,28.516,26.093,28.463,530737,0
2008-10-17,27.579,28.587,27.278,28.014,453393,0
2008-10-20,28.231,28.299,26.595,27.751,191286,0
2008-10-21,27.579,27.68,25.814,25.892,362999,0
2008-10-22,25.502,26.308,23.638,24.311,233083,0
2008-10-23,24.404,24.891,21.746,22.676,814037,0
2008-10-24,21.189,22.597,20.668,22.102,923460,0
2008-10-27,21.701,22.325,20.48,20.546,782376,0
2008-10-28,21.071,21.987,20.027,21.902,710666,0
2008-10-29,21.777,22.729,20.808,21.76,769153,0
2008-10-30,22.376,23.395,22.072,23.374,294155,0
2008-10-31,23.178,26.294,23.178,25.938,528413,0
2008-11-03,25.699,27.114,25.699,26.23,421083,0
2008-11-04,26.642,26.945,25.938,26.752,356203,0
2008-11-05,26.193,26.889,25.612,25.667,436333,0
2008-11-06,25.34,26.472,25.133,25.858,490909,0
2008-11-07,26.068,26.929,25.55,26.854,371848,0
2008-11-10,27.192,27.208,25.527,25.836,559734,0
2008-11-11,25.458,27.037,25.109,26.496,366641,0
2008-11-12,25.843,26.479,24.528,24.614,497863,0
2008-11-13,24.791,26.441,22.925,26.348,528836,0
2008-11-14,26.045,26.222,24.155,24.232,313444,0
2008-11-17,24.232,24.736,23.419,23.419,316367,0
2008-11-18,23.243,23.661,22.155,23.178,430221,0
2008-11-19,22.901,23.094,20.003,20.096,401065,0
2008-11-20,19.693,21.033,18.406,18.826,691503,0
2008-11-21,18.725,20.05,17.276,20.003,953671,0
2008-11-24,20.313,22.384,19.818,22.079,788070,0
2008-11-25,21.49,23.25,19.553,23.025,591493,0
2008-11-26,22.962,24.428,22.268,24.232,380479,0
2008-11-28,24.28,25.068,23.567,24.97,135124,0
2008-12-01,24.245,24.245,19.956,20.119,500910,0
2008-12-02,20.816,22.096,20.631,21.884,537432,0
2008-12-03,20.964,23.163,20.846,22.845,440130,0
2008-12-04,22.784,23.582,21.591,22.233,542225,0
2008-12-05,22.18,23.286,21.551,23.094,555242,0
2008-12-08,23.83,25.301,23.459,25.054,423630,0
2008-12-09,24.622,25.494,24.047,24.473,683683,0
2008-12-10,24.791,26.331,24.288,26.323,281506,0
2008-12-11,25.914,25.914,21.909,22.459,351282,0
2008-12-12,21.893,24.434,21.723,24.428,329372,0
2008-12-15,24.488,24.488,23.009,23.908,211876,0
2008-12-16,23.931,26.921,23.931,26.872,320751,0
2008-12-17,26.378,26.657,25.365,26.395,602764,0
2008-12-18,26.735,27.1,25.829,26.339,723255,0
2008-12-19,26.812,28.532,26.812,28.356,716670,0
2008-12-22,28.33,28.937,26.619,27.85,512642,0
2008-12-23,28.315,28.447,27.352,27.804,844737,0
2008-12-24,27.82,27.82,26.472,26.889,234172,0
2008-12-26,27.245,27.245,26.178,26.975,262765,0
2008-12-29,27.013,27.013,25.502,26.302,360262,0
2008-12-30,26.758,27.192,26.093,26.953,325747,0
2008-12-31,26.854,28.09,26.845,27.563,476538,0
2009-01-02,27.626,28.043,26.604,26.68,295013,0
2009-01-05,26.752,26.821,25.667,26.331,538962,0
2009-01-06,26.28,27.185,26.06,26.905,580866,0
2009-01-07,26.526,27.441,26.371,26.743,515439,0
2009-01-08,26.727,27.387,26.533,27.061,510485,0
2009-01-09,27.114,27.114,25.642,25.759,472381,0
2009-01-12,25.759,25.944,23.985,24.28,399727,0
2009-01-13,24.077,24.698,23.899,24.434,486335,0
2009-01-14,24,24.665,23.474,24.232,753064,0
2009-01-15,23.915,25.612,23.534,25.155,507600,0
2009-01-16,25.502,26.797,25.068,26.503,789709,0
2009-01-20,26.146,26.146,23.603,23.611,414176,0
2009-01-21,24.364,24.868,23.155,24.791,640360,0
2009-01-22,24.116,24.774,23.326,23.993,426417,0
2009-01-23,23.359,24.868,22.876,24.179,500714,0
2009-01-26,24.296,25.008,23.596,24.179,290030,0
2009-01-27,24.239,25,24.056,24.622,292930,0
2009-01-28,25.133,26.216,25.1,26.03,487313,0
2009-01-29,25.938,25.938,23.704,23.755,300743,0
2009-01-30,24.162,24.42,23.094,23.534,634117,0
2009-02-02,23.227,24.188,22.892,23.985,581246,0
2009-02-03,24.203,24.203,23.497,23.915,768862,0
2009-02-04,23.962,24.622,23.567,23.661,476949,0
2009-02-05,23.434,23.899,22.189,23.047,448250,0
2009-02-06,22.932,24.481,22.932,24.404,617636,0
2009-02-09,24.364,24.557,23.729,24.327,255703,0
2009-02-10,24.123,24.449,22.583,22.892,445632,0
2009-02-11,23.055,23.263,21.584,22.597,774214,0
2009-02-12,22.474,22.474,21.097,22.435,520569,0
2009-02-13,22.283,22.583,20.925,21.357,488252,0
2009-02-17,20.469,20.964,19.668,19.886,449323,0
2009-02-18,19.987,20.74,19.523,20.631,524786,0
2009-02-19,20.846,21.652,20.522,20.647,614911,0
2009-02-20,20.088,21.241,19.668,21.165,539035,0
2009-02-23,21.265,21.451,20.213,20.429,727674,0
2009-02-24,20.831,21.56,20.164,21.414,480905,0
2009-02-25,21.132,21.693,20.461,21.198,863969,0
2009-02-26,21.591,21.995,20.164,20.337,375461,0
2009-02-27,19.754,20.655,18.92,19.05,532818,0
2009-03-02,18.755,18.989,17.92,18.127,396934,0
2009-03-03,18.205,18.562,17.298,17.568,485869,0
2009-03-04,17.882,18.747,17.794,18.399,416875,0
2009-03-05,17.858,18.267,17.082,17.26,413544,0
2009-03-06,17.408,17.417,15.587,16.688,605714,0
2009-03-09,16.372,17.075,15.998,16.379,474870,0
2009-03-10,16.763,17.818,16.656,17.64,548999,0
2009-03-11,17.724,18.6,17.075,18.067,546458,0
2009-03-12,17.911,20.469,17.485,20.257,535268,0
2009-03-13,20.282,20.469,19.64,20.228,425162,0
2009-03-16,20.389,20.389,18.981,19.082,513562,0
2009-03-17,19.082,20.582,18.314,20.569,346066,0
2009-03-18,20.063,21.569,19.469,21.482,433641,0
2009-03-19,21.752,22.026,20.337,20.396,391702,0
2009-03-20,20.429,20.569,18.594,18.624,720860,0
2009-03-23,18.647,21.644,18.647,21.591,377311,0
2009-03-24,21.212,21.499,19.709,19.733,599228,0
2009-03-25,19.854,20.762,18.84,20.389,429050,0
2009-03-26,20.747,22.038,19.911,21.84,630008,0
2009-03-27,21.282,22.164,20.931,21.422,503750,0
2009-03-30,20.616,21.003,20.071,20.489,375310,0
2009-03-31,20.84,22.537,20.382,21.746,461847,0
2009-04-01,21.343,22.288,20.855,21.459,438971,0
2009-04-02,21.963,23.381,21.49,22.684,508364,0
2009-04-03,22.583,24.428,21.746,24.397,428259,0
2009-04-06,24.04,24.513,23.147,24.203,401383,0
2009-04-07,23.738,23.899,22.597,22.808,384571,0
2009-04-08,22.939,23.783,22.411,23.102,326468,0
2009-04-09,23.798,24.938,23.411,24.938,650340,0
2009-04-13,24.598,25.349,23.805,24.496,381883,0
2009-04-14,24.093,24.598,23.141,23.351,526395,0
2009-04-15,23.236,25.566,22.832,25.494,310213,0
2009-04-16,25.494,27.921,24.196,27.441,593758,0
2009-04-17,27.534,28.703,27.037,28.09,626547,0
2009-04-20,27.37,27.525,25.952,26.239,591780,0
2009-04-21,25.938,27.651,25.558,27.237,432708,0
2009-04-22,26.673,27.609,26.101,26.611,438297,0
2009-04-23,26.611,26.803,25.588,26.511,375607,0
2009-04-24,26.68,28.563,26.138,27.804,606473,0
2009-04-27,26.365,26.628,24.736,25.233,632086,0
2009-04-28,25.023,25.875,24.581,24.86,675482,0
2009-04-29,25.185,27.122,25.016,26.991,627105,0
2009-04-30,27.318,27.318,25.766,26.037,357161,0
2009-05-01,25.975,26.163,24.473,24.799,277777,0
2009-05-04,25.34,26.72,25,26.689,270759,0
2009-05-05,26.409,26.409,24.845,25.076,328621,0
2009-05-06,25.287,25.822,24.976,25.317,449161,0
2009-05-07,25.65,25.658,23.908,24.203,351816,0
2009-05-08,24.513,26.263,23.747,26.163,529852,0
2009-05-11,25.479,26.109,24.938,25.091,204573,0
2009-05-12,25.402,26.068,24.549,25.509,340884,0
2009-05-13,24.961,25.867,24.744,25.248,602204,0
2009-05-14,25.509,26.611,25.061,25.999,530343,0
2009-05-15,25.931,26.503,25.016,25.117,692817,0
2009-05-18,25.575,26.666,25.016,26.547,342610,0
2009-05-19,25.984,26.511,25.588,25.968,423227,0
2009-05-20,25.27,26.573,25.257,25.566,757692,0
2009-05-21,25.109,25.72,24.868,25.527,356217,0
2009-05-22,25.791,25.867,25.248,25.326,373705,0
2009-05-26,25.161,26.772,25.161,26.689,494015,0
2009-05-27,26.547,26.836,25.992,26.271,669393,0
2009-05-28,26.611,26.872,25.542,26.263,363120,0
2009-05-29,26.488,26.556,25.775,26.424,386950,0
2009-06-01,26.975,27.718,26.28,26.767,354383,0
2009-06-02,26.573,26.881,26.308,26.588,543019,0
2009-06-03,26.348,26.772,26.239,26.642,384248,0
2009-06-04,26.898,27.253,26.314,26.619,411709,0
2009-06-05,26.898,26.905,25.712,25.923,675906,0
2009-06-08,25.892,26.898,25.822,26.556,468010,0
2009-06-09,26.642,26.789,26.053,26.472,304334,0
2009-06-10,26.821,26.881,25,25.905,385718,0
2009-06-11,26.093,26.556,25.177,25.263,428492,0
2009-06-12,25.604,26.101,25.031,25.712,533573,0
2009-06-15,25.309,25.534,24.589,24.915,573254,0
2009-06-16,25.224,25.542,24.729,25.125,399739,0
2009-06-17,24.812,25.224,24.521,24.838,493689,0
2009-06-18,24.906,25.534,24.505,25.334,289188,0
2009-06-19,25.726,25.959,25.575,25.742,522925,0
2009-06-22,25.55,25.884,24.614,24.657,504072,0
2009-06-23,24.983,25.466,24.542,24.759,366452,0
2009-06-24,25.084,25.914,24.898,25.45,384149,0
2009-06-25,25.139,25.41,24.751,25.349,288848,0
2009-06-26,25.1,25.923,24.976,25.676,498035,0
2009-06-29,25.55,25.742,25,25.626,123328,0
2009-06-30,25.575,25.959,25.41,25.582,178635,0
2009-07-01,25.626,26.28,25.317,26.053,209682,0
2009-07-02,25.518,25.759,24.673,24.673,208167,0
2009-07-06,24.598,26.03,24.449,25.938,322588,0
2009-07-07,25.914,26.109,24.961,25,412907,0
2009-07-08,25.1,25.442,24.906,25.365,359363,0
2009-07-09,25.582,25.923,25.147,25.371,358936,0
2009-07-10,25.248,25.502,24.751,25.248,162800,0
2009-07-13,25.417,26.441,25.109,26.339,285701,0
2009-07-14,26.263,26.797,25.959,26.68,146148,0
2009-07-15,26.743,27.463,26.54,27.269,373971,0
2009-07-16,26.921,27.487,26.582,27.361,257701,0
2009-07-17,27.352,27.563,26.767,26.96,161395,0
2009-07-20,27.114,27.433,26.781,27.269,140246,0
2009-07-21,27.309,27.309,26.72,27.122,254805,0
2009-07-22,26.827,27.781,26.827,27.418,139692,0
2009-07-23,27.262,28.029,27.037,27.773,372341,0
2009-07-24,27.543,27.959,27.387,27.812,198387,0
2009-07-27,27.897,28.262,27.517,28.154,190829,0
2009-07-28,27.836,28.509,27.703,28.423,276813,0
2009-07-29,28.107,28.387,27.68,27.934,110342,0
2009-07-30,28.27,28.633,27.666,27.736,372421,0
2009-07-31,26.582,27.23,26.416,26.898,373570,0
2009-08-03,27.269,27.338,26.854,27.1,361111,0
2009-08-04,26.953,28.502,26.861,28.24,601303,0
2009-08-05,28.114,28.757,27.501,28.726,259929,0
2009-08-06,28.789,29.167,27.727,28.099,812397,0
2009-08-07,28.624,28.912,27.906,28.463,537530,0
2009-08-10,28.27,28.33,27.487,27.651,275435,0
2009-08-11,27.345,27.727,26.827,27.508,179251,0
2009-08-12,27.602,28.633,27.602,28.27,380870,0
2009-08-13,28.191,28.556,27.651,28.13,238054,0
2009-08-14,27.998,28.145,27.345,28.138,303981,0
2009-08-17,27.378,27.773,27.075,27.441,434615,0
2009-08-18,27.478,27.99,27.23,27.672,224349,0
2009-08-19,27.501,28.378,27.352,28.107,475695,0
2009-08-20,27.943,29.113,27.82,29.098,272010,0
2009-08-21,29.414,30.081,29.201,29.827,420434,0
2009-08-24,29.997,30.174,29.563,29.872,377539,0
2009-08-25,29.964,30.409,29.827,29.913,169133,0
2009-08-26,29.787,30.222,29.593,30.222,162262,0
2009-08-27,30.337,30.415,29.307,29.849,335446,0
2009-08-28,30.182,30.265,29.201,29.508,337253,0
2009-08-31,29.175,29.641,28.98,29.16,250787,0
2009-09-01,29.037,29.414,27.982,28.036,251083,0
2009-09-02,28.006,28.362,27.387,27.455,270158,0
2009-09-03,27.751,27.943,27.23,27.881,107390,0
2009-09-04,27.765,28.284,27.333,28.122,142491,0
2009-09-08,28.493,29.066,28.291,29.066,152716,0
2009-09-09,28.904,29.693,28.757,29.328,116294,0
2009-09-10,29.386,29.818,28.937,29.78,109726,0
2009-09-11,29.92,30.265,29.446,29.627,137368,0
2009-09-14,29.463,30.664,29.454,30.639,130688,0
2009-09-15,30.639,31.702,30.639,31.12,249392,0
2009-09-16,30.834,31.553,30.639,31.443,155015,0
2009-09-17,31.484,32.428,30.68,31.174,177037,0
2009-09-18,31.307,31.624,30.524,30.88,1133139,0
2009-09-21,30.639,30.965,30.13,30.26,538895,0
2009-09-22,30.664,31.321,30.415,31.228,288849,0
2009-09-23,31.335,31.401,30.337,30.484,477165,0
2009-09-24,30.724,30.901,29.337,29.593,1022379,0
2009-09-25,29.438,29.988,29.346,29.701,304566,0
2009-09-28,29.835,30.439,29.486,30.4,339453,0
2009-09-29,30.337,30.724,29.927,29.997,527912,0
2009-09-30,30.166,30.199,29.16,29.609,711787,0
2009-10-01,29.438,29.548,28.687,28.749,607214,0
2009-10-02,28.339,29.121,28.198,28.356,396060,0
2009-10-05,28.262,29.106,28.262,29.059,232323,0
2009-10-06,29.201,29.609,28.463,28.897,221706,0
2009-10-07,28.696,28.997,28.516,28.827,98463,0
2009-10-08,29.137,29.517,28.928,29.346,318540,0
2009-10-09,29.236,29.492,28.959,29.438,197511,0
2009-10-12,29.627,29.802,29.201,29.307,113141,0
2009-10-13,29.293,29.517,28.865,29.143,159026,0
2009-10-14,29.548,30.005,29.438,29.879,322840,0
2009-10-15,29.641,29.71,29.386,29.523,162430,0
2009-10-16,29.285,29.539,28.74,29.223,270597,0
2009-10-19,29.43,29.749,29.137,29.508,216308,0
2009-10-20,29.486,29.486,28.841,28.92,196172,0
2009-10-21,28.912,29.554,28.44,28.524,274702,0
2009-10-22,28.502,29.43,28.006,29.285,445699,0
2009-10-23,29.508,29.563,28.857,28.912,403779,0
2009-10-26,29.09,29.277,28.71,28.827,446013,0
2009-10-27,28.959,29.09,28.27,28.516,300960,0
2009-10-28,28.378,29.053,27.378,27.463,365314,0
2009-10-29,28.175,29.037,27.695,28.671,426075,0
2009-10-30,28.509,28.972,28.24,28.516,691649,0
2009-11-02,29.201,29.727,28.291,28.857,496482,0
2009-11-03,28.493,29.571,28.387,29.531,442544,0
2009-11-04,29.772,29.818,28.773,28.865,548745,0
2009-11-05,29.314,29.693,28.857,29.655,265481,0
2009-11-06,29.321,29.655,28.61,28.972,293895,0
2009-11-09,29.201,30.029,29.201,29.95,290027,0
2009-11-10,29.794,29.957,29.206,29.548,305454,0
2009-11-11,29.794,29.913,29.268,29.827,436200,0
2009-11-12,29.663,29.997,28.945,29.113,313837,0
2009-11-13,29.268,29.686,28.904,29.321,253792,0
2009-11-16,29.701,30.029,29.392,29.865,642081,0
2009-11-17,29.647,29.943,29.223,29.293,412176,0
2009-11-18,29.386,29.842,29.084,29.749,323851,0
2009-11-19,29.252,29.362,28.57,29.004,327812,0
2009-11-20,28.835,29.013,28.624,28.797,256753,0
2009-11-23,29.26,29.593,29.129,29.362,278593,0
2009-11-24,29.3,29.463,28.665,28.88,173434,0
2009-11-25,29.113,29.143,28.726,28.764,74215,0
2009-11-27,27.751,28.393,27.751,27.982,121413,0
2009-11-30,28.006,29.523,27.751,29.378,459004,0
2009-12-01,29.609,29.95,29.106,29.718,419598,0
2009-12-02,29.686,30.562,29.663,30.368,239156,0
2009-12-03,30.595,31.284,30.373,30.515,301309,0
2009-12-04,31.198,31.678,30.8,31.41,271551,0
2009-12-07,31.243,31.638,30.724,30.988,285197,0
2009-12-08,30.866,31.417,30.562,30.98,168006,0
2009-12-09,31.12,31.12,30.4,30.476,178834,0
2009-12-10,30.699,30.708,30.051,30.324,148271,0
2009-12-11,30.602,30.688,29.935,30.595,155833,0
2009-12-14,30.717,30.749,30.337,30.63,505402,0
2009-12-15,30.622,30.622,30.244,30.352,271478,0
2009-12-16,30.081,30.159,29.548,29.727,328929,0
2009-12-17,29.571,29.727,29.399,29.634,259790,0
2009-12-18,29.78,29.857,29.184,29.734,572431,0
2009-12-21,29.827,29.943,29.618,29.827,287285,0
2009-12-22,29.904,30.029,29.578,29.641,221246,0
2009-12-23,29.749,29.827,29.548,29.701,247739,0
2009-12-24,29.888,29.943,29.531,29.718,160373,0
2009-12-28,29.896,30.317,29.802,29.997,158832,0
2009-12-29,29.997,30.29,29.842,29.888,193885,0
2009-12-30,29.865,30.159,29.663,30.013,258551,0
2009-12-31,30.09,30.229,29.634,29.655,201387,0
2010-01-04,29.904,30.057,29.414,29.609,262393,0
2010-01-05,29.471,29.655,28.479,28.965,538243,0
2010-01-06,28.945,29.02,28.665,28.92,684762,0
2010-01-07,28.841,29.277,28.447,29.013,343073,0
2010-01-08,28.873,29.059,28.703,28.951,335486,0
2010-01-11,29.215,29.215,28.764,29.013,370832,0
2010-01-12,28.696,28.951,28.348,28.61,256507,0
2010-01-13,28.703,28.972,28.563,28.904,693862,0
2010-01-14,28.88,30.005,28.857,29.578,548179,0
2010-01-15,29.634,29.957,29.548,29.849,304062,0
2010-01-19,29.95,30.324,29.772,30.166,374661,0
2010-01-20,29.81,30.105,29.663,29.904,542433,0
2010-01-21,29.865,30.205,29.701,29.865,667158,0
2010-01-22,29.896,30.213,29.406,29.438,910905,0
2010-01-25,29.802,29.827,29.113,29.634,375510,0
2010-01-26,29.609,29.935,29.399,29.686,353149,0
2010-01-27,29.609,30.029,29.438,29.92,473637,0
2010-01-28,30.072,30.072,29.293,29.578,436645,0
2010-01-29,29.787,30.096,29.422,29.641,990478,0
2010-02-01,29.927,30.143,29.734,30.064,256032,0
2010-02-02,30.02,30.213,29.663,29.757,204854,0
2010-02-03,29.563,29.849,29.129,29.137,139929,0
2010-02-04,28.897,29.02,27.765,27.867,304805,0
2010-02-05,27.99,28.378,27.325,28.154,262938,0
2010-02-08,28.069,28.114,27.687,27.736,265614,0
2010-02-09,28.122,28.13,27.441,27.534,453941,0
2010-02-10,27.487,27.487,26.772,27.361,443433,0
2010-02-11,26.96,26.96,25.65,26.068,2046546,0
2010-02-12,26.611,26.611,26.03,26.463,858746,0
2010-02-16,26.628,27.061,26.348,26.984,706532,0
2010-02-17,27.223,27.463,27.021,27.16,218557,0
2010-02-18,27.16,27.543,27.16,27.237,482844,0
2010-02-19,27.237,27.333,26.936,27.075,317606,0
2010-02-22,27.237,27.352,26.945,27.253,321717,0
2010-02-23,27.131,27.557,27.093,27.16,525483,0
2010-02-24,27.325,27.361,26.866,27.345,1035165,0
2010-02-25,27.006,27.695,26.889,27.695,194576,0
2010-02-26,27.751,27.976,27.433,27.812,260590,0
2010-03-01,27.873,28.493,27.82,28.471,294518,0
2010-03-02,28.486,28.811,28.322,28.806,283769,0
2010-03-03,28.827,28.897,28.486,28.556,139552,0
2010-03-04,28.71,28.71,28.393,28.649,155360,0
2010-03-05,28.733,29.113,28.618,28.98,322365,0
2010-03-08,29.046,29.106,28.811,28.92,181351,0
2010-03-09,28.733,29.113,28.624,28.98,202767,0
2010-03-10,28.904,29.463,28.857,29.463,155121,0
2010-03-11,29.285,29.609,29.152,29.501,85641,0
2010-03-12,29.67,29.857,29.399,29.794,116021,0
2010-03-15,29.655,29.865,29.228,29.362,203411,0
2010-03-16,29.492,30.123,29.244,30.081,300050,0
2010-03-17,29.609,30.029,29.471,29.872,192413,0
2010-03-18,29.888,30.043,29.757,29.927,163748,0
2010-03-19,30.005,30.013,29.471,29.92,266080,0
2010-03-22,29.743,30.013,29.48,29.971,182648,0
2010-03-23,29.943,29.943,29.531,29.78,134856,0
2010-03-24,29.701,29.935,29.593,29.734,143285,0
2010-03-25,29.92,30.507,29.92,30.283,219295,0
2010-03-26,30.447,30.555,29.849,29.935,176262,0
2010-03-29,30.114,30.13,29.749,30.005,75051,0
2010-03-30,30.096,30.26,29.802,29.888,115613,0
2010-03-31,29.693,30.051,29.236,29.236,272356,0
2010-04-01,29.307,29.454,28.945,29.206,139012,0
2010-04-05,29.236,29.872,29.215,29.872,182030,0
2010-04-06,29.67,30.688,29.548,30.639,175723,0
2010-04-07,30.409,30.741,30.105,30.229,215475,0
2010-04-08,30.174,30.344,30.051,30.317,130190,0
2010-04-09,30.324,30.63,30.043,30.578,115687,0
2010-04-12,30.571,30.68,30.299,30.382,103259,0
2010-04-13,30.431,30.918,30.308,30.834,185206,0
2010-04-14,30.98,30.98,30.724,30.918,179053,0
2010-04-15,30.873,30.873,30.252,30.274,158231,0
2010-04-16,30.317,30.717,29.422,29.48,309116,0
2010-04-19,29.268,29.997,29.16,29.849,182242,0
2010-04-20,29.913,30.199,29.686,30.191,156248,0
2010-04-21,30.136,30.741,30.123,30.562,184216,0
2010-04-22,30.222,30.586,30.151,30.352,183361,0
2010-04-23,30.458,30.528,29.996,30.277,192177,0
2010-04-26,30.105,31.312,30.105,31.05,268058,0
2010-04-27,30.901,31.523,30.5,30.664,442533,0
2010-04-28,30.779,31.63,30.671,30.792,283726,0
2010-04-29,31.243,32.476,31.09,32.391,337346,0
2010-04-30,32.296,32.514,31.647,31.67,405040,0
2010-05-03,31.909,32.606,31.786,32.554,223916,0
2010-05-04,31.803,32.713,31.443,31.972,214039,0
2010-05-05,31.754,31.754,30.4,30.538,264659,0
2010-05-06,30.439,30.578,28.183,29.486,278283,0
2010-05-07,29.406,29.734,28.33,28.98,529562,0
2010-05-10,29.888,30.792,29.888,30.792,426467,0
2010-05-11,30.244,31.523,30.174,31.136,185131,0
2010-05-12,31.198,31.678,30.88,31.647,216562,0
2010-05-13,31.537,31.731,30.965,31.105,262465,0
2010-05-14,30.909,30.909,29.849,30.081,166257,0
2010-05-17,30.299,30.63,28.988,29.772,265130,0
2010-05-18,30.182,30.308,28.988,29.152,219248,0
2010-05-19,28.972,29.422,28.356,28.819,238700,0
2010-05-20,28.168,28.64,27.579,27.617,379209,0
2010-05-21,27.293,28.362,27.084,28.27,301143,0
2010-05-24,28.206,28.348,27.672,27.687,191605,0
2010-05-25,26.929,28.114,26.743,28.036,177660,0
2010-05-26,28.168,28.789,27.478,27.773,216448,0
2010-05-27,28.299,29.137,27.889,29.053,209248,0
2010-05-28,28.897,29.223,28.548,28.649,164202,0
2010-06-01,28.471,28.595,27.829,27.836,220992,0
2010-06-02,27.959,28.726,27.455,28.687,207626,0
2010-06-03,29.293,29.849,28.819,28.92,525386,0
2010-06-04,28.773,28.773,27.68,27.736,624868,0
2010-06-07,27.959,28.44,27.602,27.609,300982,0
2010-06-08,27.781,28.021,27.114,27.455,457085,0
2010-06-09,27.789,28.322,27.338,27.525,415983,0
2010-06-10,28.036,28.408,27.796,28.393,454645,0
2010-06-11,28.029,28.959,27.906,28.841,234339,0
2010-06-14,29.053,29.523,28.937,29.285,333122,0
2010-06-15,29.641,29.935,29.314,29.857,221238,0
2010-06-16,29.471,29.501,28.595,28.764,251916,0
2010-06-17,28.92,29.053,28.532,28.764,148110,0
2010-06-18,28.897,29.075,28.431,29.02,346113,0
2010-06-21,29.438,29.438,28.827,28.912,177857,0
2010-06-22,28.928,29.152,28.13,28.275,269536,0
2010-06-23,28.315,28.595,27.82,28.393,186757,0
2010-06-24,28.275,28.44,27.906,27.959,166011,0
2010-06-25,28.099,28.972,27.841,28.92,452719,0
2010-06-28,29.422,29.422,28.857,29.037,219454,0
2010-06-29,28.57,28.757,27.897,28.06,350544,0
2010-06-30,28.039,28.428,27.499,27.563,286279,0
2010-07-01,27.487,27.672,26.743,27.301,191950,0
2010-07-02,27.525,27.609,26.735,26.789,262888,0
2010-07-06,27.333,27.333,25.676,25.867,331736,0
2010-07-07,25.899,27.2,25.875,27.169,281161,0
2010-07-08,27.425,27.651,27.045,27.579,159679,0
2010-07-09,27.517,27.951,27.433,27.889,154000,0
2010-07-12,27.859,27.943,27.425,27.751,132115,0
2010-07-13,27.998,28.733,27.943,28.633,226430,0
2010-07-14,28.486,28.486,27.968,28.254,196730,0
2010-07-15,28.168,28.27,27.387,27.695,221543,0
2010-07-16,27.47,27.47,26.54,26.68,296599,0
2010-07-19,26.861,27.075,26.077,27.029,209146,0
2010-07-20,26.573,27.658,26.503,27.609,193920,0
2010-07-21,27.881,27.881,26.403,26.441,288990,0
2010-07-22,26.821,27.602,26.689,27.433,382732,0
2010-07-23,27.253,28.069,26.945,28.036,208386,0
2010-07-26,28.029,28.849,27.804,28.811,236009,0
2010-07-27,28.857,29.406,28.587,28.764,157828,0
2010-07-28,28.548,29.346,28.486,28.797,209788,0
2010-07-29,29.053,29.053,28.082,28.4,190833,0
2010-07-30,27.926,28.493,27.666,28.099,269856,0
2010-08-02,28.563,28.657,28.299,28.602,261475,0
2010-08-03,28.378,28.749,28.348,28.516,438538,0
2010-08-04,28.602,29.053,28.602,28.904,162521,0
2010-08-05,28.71,29.053,28.322,28.339,156030,0
2010-08-06,27.968,28.183,27.463,27.881,279166,0
2010-08-09,28.154,28.215,27.781,28.175,271496,0
2010-08-10,27.804,28.06,27.501,27.841,227171,0
2010-08-11,27.301,27.635,27.223,27.487,280791,0
2010-08-12,27.192,27.617,26.854,27.478,217232,0
2010-08-13,27.455,27.913,27.338,27.517,202122,0
2010-08-16,27.448,27.951,27.293,27.579,173558,0
2010-08-17,27.906,28.393,27.695,27.897,207375,0
2010-08-18,27.943,28.291,27.563,28.262,254763,0
2010-08-19,28.114,28.114,27.441,27.47,291136,0
2010-08-20,27.217,27.441,26.999,27.441,167471,0
2010-08-23,27.626,27.626,27.053,27.1,133217,0
2010-08-24,26.767,27.185,26.595,26.953,130917,0
2010-08-25,26.727,27.448,26.649,27.345,209155,0
2010-08-26,27.463,27.517,26.781,27.061,203214,0
2010-08-27,27.269,27.269,26.488,27.169,339759,0
2010-08-30,27.114,27.418,27.105,27.169,190662,0
2010-08-31,27.108,27.469,26.961,27.306,236949,0
2010-09-01,27.687,28.299,27.635,28.254,282266,0
2010-09-02,28.16,29.121,28.099,29.09,426092,0
2010-09-03,29.244,29.585,29.201,29.399,282541,0
2010-09-07,29.277,29.277,28.524,28.563,201263,0
2010-09-08,28.665,28.959,28.493,28.74,108522,0
2010-09-09,29.113,29.16,28.393,28.479,114940,0
2010-09-10,28.408,28.757,28.408,28.657,178104,0
2010-09-13,29.037,29.438,28.797,29.392,274527,0
2010-09-14,29.37,29.548,29.193,29.378,146057,0
2010-09-15,28.98,29.175,28.587,29.09,226787,0
2010-09-16,28.951,29.244,28.937,29.106,185301,0
2010-09-17,29.228,29.37,28.68,29.004,174668,0
2010-09-20,29.193,29.554,28.98,29.414,280867,0
2010-09-21,29.392,29.563,28.865,28.997,202927,0
2010-09-22,28.873,29.113,28.665,28.797,148073,0
2010-09-23,28.516,28.88,28.224,28.291,271723,0
2010-09-24,28.718,29.236,28.54,29.175,170953,0
2010-09-27,29.09,29.236,28.74,29.02,276294,0
2010-09-28,29.013,29.406,28.563,29.314,313922,0
2010-09-29,29.16,29.16,28.665,29.029,192399,0
2010-09-30,29.25,29.43,28.622,28.96,235156,0
2010-10-01,29.175,29.175,28.68,29.053,132843,0
2010-10-04,28.835,29.236,28.726,29.098,165164,0
2010-10-05,29.517,30.344,29.501,30.274,304876,0
2010-10-06,30.299,30.337,29.964,30.182,191602,0
2010-10-07,30.447,30.453,30.013,30.159,94997,0
2010-10-08,30.123,30.602,30.038,30.431,152867,0
2010-10-11,30.368,30.538,30.229,30.337,82562,0
2010-10-12,30.324,30.809,30.051,30.688,139770,0
2010-10-13,30.818,31.359,30.609,31.158,183062,0
2010-10-14,31.189,31.451,30.957,31.228,113985,0
2010-10-15,31.401,31.544,30.965,31.09,132361,0
2010-10-18,31.098,31.392,31.005,31.367,127505,0
2010-10-19,30.996,31.335,30.765,30.98,220266,0
2010-10-20,31.182,32.096,31.105,31.933,228107,0
2010-10-21,32.195,32.405,31.886,32.136,251703,0
2010-10-22,32.351,32.754,32.251,32.546,189612,0
2010-10-25,32.485,32.655,32.034,32.267,199405,0
2010-10-26,32.172,32.18,31.879,31.941,265316,0
2010-10-27,31.819,31.972,31.321,31.523,257970,0
2010-10-28,31.762,31.941,31.113,31.113,226658,0
2010-10-29,30.914,31.513,30.914,31.356,180707,0
2010-11-01,31.544,31.754,31.182,31.376,203325,0
2010-11-02,31.661,31.966,31.443,31.638,196251,0
2010-11-03,31.708,31.832,31.105,31.443,105571,0
2010-11-04,31.819,32.452,31.717,32.452,211517,0
2010-11-05,32.359,32.528,31.949,32.22,259910,0
2010-11-08,32.096,32.296,31.786,32.136,90879,0
2010-11-09,32.251,32.258,31.129,31.376,147446,0
2010-11-10,31.459,31.717,31.158,31.696,148451,0
2010-11-11,31.484,31.803,31.443,31.562,72468,0
2010-11-12,31.423,31.696,31.005,31.034,109762,0
2010-11-15,31.113,31.359,30.733,30.773,139483,0
2010-11-16,30.602,30.708,29.904,29.997,380075,0
2010-11-17,30.136,30.205,29.888,30.005,316632,0
2010-11-18,30.447,30.63,30.324,30.352,270634,0
2010-11-19,30.373,30.439,30.151,30.29,221941,0
2010-11-22,30.229,30.586,30.229,30.47,185197,0
2010-11-23,30.123,30.283,29.842,30.143,172173,0
2010-11-24,30.476,31.12,30.476,31.12,170032,0
2010-11-26,31.034,31.459,30.88,31.174,47271,0
2010-11-29,30.957,31.35,30.792,31.259,111382,0
2010-11-30,30.945,31.095,30.757,30.889,267722,0
2010-12-01,31.41,31.417,30.873,31.292,148452,0
2010-12-02,31.359,31.562,31.081,31.502,146801,0
2010-12-03,31.367,31.515,31.174,31.443,114837,0
2010-12-06,31.321,31.754,31.243,31.653,90370,0
2010-12-07,31.886,32.351,31.754,32.11,119503,0
2010-12-08,32.251,32.251,31.624,31.738,101425,0
2010-12-09,32.127,33.019,32.051,32.051,559221,0
2010-12-10,32.337,32.771,32.258,32.74,386943,0
2010-12-13,33.305,33.305,32.925,32.933,306726,0
2010-12-14,33.112,33.235,32.74,32.839,213781,0
2010-12-15,32.599,32.823,32.096,32.11,228287,0
2010-12-16,32.262,32.701,32.097,32.349,214787,0
2010-12-17,32.344,32.779,32.237,32.771,287063,0
2010-12-20,32.918,33.313,32.856,33.235,169607,0
2010-12-21,33.382,33.538,33.281,33.351,241857,0
2010-12-22,33.319,33.468,32.902,33.119,187020,0
2010-12-23,33.166,33.382,32.847,32.886,125989,0
2010-12-27,32.809,33.073,32.801,32.993,202475,0
2010-12-28,33.103,33.219,32.787,32.91,497992,0
2010-12-29,33.098,33.098,32.742,32.844,156228,0
2010-12-30,32.925,33.012,32.884,32.892,261328,0
2010-12-31,33.068,33.296,32.784,32.784,170755,0
2011-01-03,33.058,33.632,33.001,33.56,200645,0
2011-01-04,33.691,33.691,32.413,32.694,217635,0
2011-01-05,32.421,32.506,32.051,32.461,273422,0
2011-01-06,32.469,32.492,32.072,32.081,249018,0
2011-01-07,32.042,32.304,31.41,31.762,225147,0
2011-01-10,31.601,31.84,31.451,31.731,211584,0
2011-01-11,31.871,32.034,31.493,31.601,151553,0
2011-01-12,31.84,31.84,31.616,31.762,193878,0
2011-01-13,31.786,31.909,31.607,31.824,79591,0
2011-01-14,31.832,32.275,31.738,32.22,110418,0
2011-01-18,32.258,32.33,31.871,32.188,145931,0
2011-01-19,32.096,32.204,31.717,31.77,121159,0
2011-01-20,31.607,32.104,31.607,31.847,85280,0
2011-01-21,31.863,32.072,31.616,32.066,136545,0
2011-01-24,32.017,32.397,32.002,32.267,108098,0
2011-01-25,32.11,33.01,32.009,33.01,168150,0
2011-01-26,33.094,33.359,32.886,33.266,221829,0
2011-01-27,33.382,34.264,33.313,34.016,242819,0
2011-01-28,33.994,33.994,33.227,33.554,300130,0
2011-01-31,33.77,34.12,33.525,33.77,258861,0
2011-02-01,33.784,33.949,33.374,33.565,415444,0
2011-02-02,33.288,33.49,32.823,33.313,325569,0
2011-02-03,33.336,33.7,33.188,33.515,111268,0
2011-02-04,33.374,33.468,33.112,33.119,113754,0
2011-02-07,33.157,33.56,33.157,33.396,90592,0
2011-02-08,33.367,33.632,33.188,33.614,118393,0
2011-02-09,33.396,33.538,33.266,33.521,106075,0
2011-02-10,33.406,33.792,33.406,33.667,95182,0
2011-02-11,33.654,33.892,33.429,33.857,109400,0
2011-02-14,33.932,34.072,33.674,33.848,205539,0
2011-02-15,33.739,33.932,33.538,33.56,259190,0
2011-02-16,33.892,34.243,33.7,34.197,181207,0
2011-02-18,34.094,34.457,33.979,34.162,403299,0
2011-02-22,34.072,34.335,33.848,33.958,220823,0
2011-02-23,33.813,34.151,33.747,33.784,263095,0
2011-02-24,33.763,33.807,33.313,33.663,175002,0
2011-02-25,33.84,34.68,33.763,34.537,346429,0
2011-02-28,34.742,35.288,34.688,35.273,267879,0
2011-03-01,35.297,35.297,34.618,34.718,422713,0
2011-03-02,34.671,34.797,34.294,34.576,301952,0
2011-03-03,34.865,35.282,34.742,34.9,288507,0
2011-03-04,34.9,34.9,34.287,34.443,159984,0
2011-03-07,34.515,34.638,33.481,33.632,254399,0
2011-03-08,33.611,34.349,33.55,34.224,207795,0
2011-03-09,34.287,34.287,33.892,34.036,169038,0
2011-03-10,33.629,33.777,33.307,33.37,137617,0
2011-03-11,33.307,33.557,32.867,33.37,114339,0
2011-03-14,33.135,33.313,32.757,32.945,111126,0
2011-03-15,32.343,32.819,32.248,32.554,160396,0
2011-03-16,32.615,32.68,32.207,32.234,228406,0
2011-03-17,32.68,32.68,32.168,32.322,142407,0
2011-03-18,32.506,32.882,32.381,32.859,304794,0
2011-03-21,33.18,33.424,32.953,33.385,114907,0
2011-03-22,33.275,33.652,33.048,33.102,75544,0
2011-03-23,33.063,33.141,32.537,32.915,109660,0
2011-03-24,33.025,33.37,32.725,33.267,130698,0
2011-03-25,33.37,33.831,33.149,33.597,127064,0
2011-03-28,33.629,33.849,33.55,33.571,114278,0
2011-03-29,33.385,33.77,33.251,33.673,240031,0
2011-03-30,33.722,34.334,33.643,34.176,118632,0
2011-03-31,34.177,34.699,34.177,34.487,205607,0
2011-04-01,34.702,34.944,34.303,34.422,137520,0
2011-04-04,34.5,34.829,34.466,34.5,151096,0
2011-04-05,34.576,34.639,34.334,34.422,92420,0
2011-04-06,34.491,34.797,34.334,34.567,95669,0
2011-04-07,34.567,34.734,33.967,34.098,115283,0
2011-04-08,34.287,34.319,33.951,34.011,95659,0
2011-04-11,34.138,34.388,33.865,34.053,73337,0
2011-04-12,33.967,34.193,33.746,33.777,103350,0
2011-04-13,33.908,33.981,33.448,33.557,85550,0
2011-04-14,33.464,34.341,33.346,34.27,131777,0
2011-04-15,34.011,34.756,33.951,34.747,161124,0
2011-04-18,34.372,34.435,34.122,34.319,72896,0
2011-04-19,34.379,34.633,34.379,34.618,60674,0
2011-04-20,35.018,35.027,34.584,34.923,109796,0
2011-04-21,35.118,35.212,34.482,35.01,66819,0
2011-04-25,34.96,35.212,34.687,35.125,82444,0
2011-04-26,34.908,35.525,34.294,35.143,183961,0
2011-04-27,35.22,35.532,35.018,35.448,133299,0
2011-04-28,35.424,36.297,35.338,36.115,162311,0
2011-04-29,36.221,36.344,35.652,36.133,134761,0
2011-05-02,36.239,36.406,35.919,36.17,326935,0
2011-05-03,36.085,36.203,35.195,35.751,114328,0
2011-05-04,35.745,35.778,35.267,35.525,146222,0
2011-05-05,35.371,35.95,35.133,35.594,129125,0
2011-05-06,35.949,36.154,35.173,35.338,82549,0
2011-05-09,35.37,35.691,35.086,35.626,62043,0
2011-05-10,35.854,36.281,35.823,36.281,79275,0
2011-05-11,36.259,36.259,35.474,35.926,181140,0
2011-05-12,35.847,36.082,35.619,36.068,104052,0
2011-05-13,35.872,36.061,35.683,35.73,112035,0
2011-05-16,35.59,35.94,35.51,35.667,123181,0
2011-05-17,35.464,35.769,35.416,35.626,209671,0
2011-05-18,35.778,35.974,35.432,35.926,143600,0
2011-05-19,36.005,36.154,35.676,35.931,81912,0
2011-05-20,35.776,35.894,35.536,35.561,123718,0
2011-05-23,35.189,35.613,35.104,35.416,393587,0
2011-05-24,35.448,35.574,35.228,35.267,168663,0
2011-05-25,35.118,35.7,34.9,35.532,181356,0
2011-05-26,35.51,36.082,35.363,36.027,99201,0
2011-05-27,36.157,36.21,35.998,36.197,100881,0
2011-05-31,36.404,36.847,36.257,36.797,394175,0
2011-06-01,36.616,36.796,35.478,35.574,182292,0
2011-06-02,35.619,35.816,35.118,35.253,122672,0
2011-06-03,34.861,35.297,34.688,35.068,126769,0
2011-06-06,35.055,35.212,34.341,34.429,210649,0
2011-06-07,34.697,34.941,34.449,34.663,155753,0
2011-06-08,34.498,34.831,34.353,34.456,192940,0
2011-06-09,34.575,34.575,33.871,33.988,224173,0
2011-06-10,33.915,34.076,33.012,33.098,279239,0
2011-06-13,33.098,33.37,32.63,32.869,241469,0
2011-06-14,33.186,33.441,33.154,33.346,194890,0
2011-06-15,33.21,33.377,32.725,32.918,226531,0
2011-06-16,33.016,33.661,32.523,33.079,221915,0
2011-06-17,33.574,34.522,32.783,33.472,274718,0
2011-06-20,33.472,33.988,33.472,33.553,138206,0
2011-06-21,33.735,33.924,33.553,33.892,125340,0
2011-06-22,33.806,34.339,33.744,33.838,159214,0
2011-06-23,33.377,33.377,32.378,32.844,518329,0
2011-06-24,32.892,33.17,32.742,32.877,232260,0
2011-06-27,32.925,33.107,32.725,32.861,198981,0
2011-06-28,33.098,33.656,33.003,33.432,290017,0
2011-06-29,33.529,33.79,33.353,33.685,216154,0
2011-06-30,33.816,34.005,33.712,33.763,196479,0
2011-07-01,33.899,34.742,33.798,34.584,222977,0
2011-07-05,34.567,35.356,34.394,35.18,281004,0
2011-07-06,35.18,35.854,35.108,35.558,312988,0
2011-07-07,35.776,36.371,35.767,36.021,200486,0
2011-07-08,35.418,35.871,35.418,35.728,128939,0
2011-07-11,35.236,35.561,35.202,35.315,134057,0
2011-07-12,35.236,36.062,35.133,35.442,126488,0
2011-07-13,35.594,35.594,34.941,35.068,136478,0
2011-07-14,35.108,35.195,34.543,34.575,107377,0
2011-07-15,34.61,34.989,34.543,34.878,146495,0
2011-07-18,34.823,34.895,34.257,34.432,112062,0
2011-07-19,34.699,35.058,34.673,35.058,110234,0
2011-07-20,35.116,35.435,34.989,35.379,122605,0
2011-07-21,36.132,36.165,35.578,35.889,288664,0
2011-07-22,36.244,36.88,35.785,36.782,182115,0
2011-07-25,36.466,36.992,36.412,36.728,214643,0
2011-07-26,36.862,37.072,36.483,36.668,165983,0
2011-07-27,36.585,36.585,35.49,35.603,277057,0
2011-07-28,35.742,35.994,35.268,35.485,270721,0
2011-07-29,35.202,35.471,34.769,35.358,179072,0
2011-08-01,35.799,36.007,34.498,34.845,280955,0
2011-08-02,34.559,34.97,33.628,33.661,172849,0
2011-08-03,33.735,33.781,32.361,33.361,215187,0
2011-08-04,32.951,33.183,31.496,31.518,395102,0
2011-08-05,31.909,31.909,30.063,30.627,319338,0
2011-08-08,30.011,30.542,27.55,27.603,424558,0
2011-08-09,28.183,30.35,27.452,30.217,398595,0
2011-08-10,28.039,30.368,28.039,28.597,285903,0
2011-08-11,28.714,30.94,28.525,30.056,395538,0
2011-08-12,30.342,31.209,29.977,30.472,323294,0
2011-08-15,30.653,31.773,30.653,31.773,149820,0
2011-08-16,31.177,31.931,31.018,31.291,292474,0
2011-08-17,31.527,31.748,31.106,31.43,107982,0
2011-08-18,30.328,30.898,29.493,29.802,307901,0
2011-08-19,29.105,30.056,28.898,28.931,337769,0
2011-08-22,29.631,29.675,28.471,29.026,181246,0
2011-08-23,29.176,29.708,29.058,29.502,326958,0
2011-08-24,29.509,30.131,28.992,29.977,519645,0
2011-08-25,30.248,30.502,29.152,29.725,265126,0
2011-08-26,29.499,30.336,28.928,30.158,229227,0
2011-08-29,30.646,31.418,30.551,31.402,172436,0
2011-08-30,31.265,31.709,30.699,31.519,131121,0
2011-08-31,31.707,32.187,31.363,32.09,245373,0
2011-09-01,32.168,32.385,31.63,31.782,358815,0
2011-09-02,31.079,31.561,30.476,30.501,163795,0
2011-09-06,29.548,30.818,29.507,30.704,220909,0
2011-09-07,31.229,31.995,30.602,31.97,236861,0
2011-09-08,31.847,32.002,31.535,31.792,250862,0
2011-09-09,31.592,31.865,30.763,31.303,440312,0
2011-09-12,30.779,31.383,30.609,31.34,211633,0
2011-09-13,31.689,32.066,31.244,31.541,334461,0
2011-09-14,31.905,32.177,31.205,31.921,398868,0
2011-09-15,32.186,32.66,31.913,32.619,256893,0
2011-09-16,32.798,33.531,32.245,33.393,435960,0
2011-09-19,32.611,33.37,32.611,33.016,345651,0
2011-09-20,33.103,33.773,32.758,33.256,260718,0
2011-09-21,33.265,33.281,32.228,32.315,494255,0
2011-09-22,31.331,32.14,30.747,31.14,297924,0
2011-09-23,31.068,31.801,30.844,31.638,273634,0
2011-09-26,31.865,31.995,31.356,31.856,188951,0
2011-09-27,32.531,33.048,32.113,32.469,213197,0
2011-09-28,32.486,32.646,30.852,30.876,239241,0
2011-09-29,31.541,31.672,31.043,31.654,224525,0
2011-09-30,31.264,31.791,30.655,30.688,281434,0
2011-10-03,30.595,31.116,29.008,29.072,397544,0
2011-10-04,28.733,30.111,28.358,30.068,795606,0
2011-10-05,30.054,30.166,28.154,29.218,331112,0
2011-10-06,29.218,30.231,28.967,30.199,384448,0
2011-10-07,30.287,30.287,28.904,28.974,257428,0
2011-10-10,29.621,30.04,29.484,29.838,585031,0
2011-10-11,29.499,29.989,29.394,29.554,422670,0
2011-10-12,29.803,30.536,29.507,30.255,224505,0
2011-10-13,30.102,30.135,29.312,29.957,283180,0
2011-10-14,30.278,30.905,30.046,30.809,411774,0
2011-10-17,31.197,31.221,30.351,30.704,375717,0
2011-10-18,31.013,32.059,30.772,31.929,392366,0
2011-10-19,31.856,32.306,31.47,31.6,170658,0
2011-10-20,31.559,31.776,30.826,31.6,132305,0
2011-10-21,31.712,33.169,31.623,33.152,282919,0
2011-10-24,33.281,34.584,33.025,34.551,267694,0
2011-10-25,34.248,34.334,33.665,33.877,455477,0
2011-10-26,34.215,34.418,33.716,34.143,325058,0
2011-10-27,35.792,36.119,34.864,35.977,418359,0
2011-10-28,35.727,36.208,35.028,35.367,274732,0
2011-10-31,34.969,35.606,34.739,35.094,209760,0
2011-11-01,33.906,35.003,33.836,34.223,268712,0
2011-11-02,34.882,35.485,34.529,35.043,262573,0
2011-11-03,35.433,35.84,34.764,35.659,457193,0
2011-11-04,35.407,35.685,35.01,35.613,162619,0
2011-11-07,35.446,35.84,34.923,35.485,128268,0
2011-11-08,35.662,36.001,34.986,35.872,184642,0
2011-11-09,35.211,35.44,34.194,34.234,221942,0
2011-11-10,34.691,34.706,33.906,34.048,127245,0
2011-11-11,34.418,35.067,34.329,34.986,226722,0
2011-11-14,34.712,34.712,33.673,33.862,244143,0
2011-11-15,33.795,34.601,33.467,34.32,249887,0
2011-11-16,34.101,34.447,33.787,33.982,396728,0
2011-11-17,33.973,34.134,33.225,33.48,136813,0
2011-11-18,33.472,33.779,33.273,33.667,155790,0
2011-11-21,33.072,33.265,32.403,32.646,259311,0
2011-11-22,32.67,33.007,32.508,32.574,160274,0
2011-11-23,32.315,32.42,31.697,31.726,311275,0
2011-11-25,31.594,32.122,31.382,31.587,109125,0
2011-11-28,32.92,32.92,32.289,32.523,295044,0
2011-11-29,32.654,32.679,32.373,32.557,181075,0
2011-11-30,33.615,34.307,33.29,34.253,365594,0
2011-12-01,34.047,34.2,33.377,33.716,348377,0
2011-12-02,34.071,34.398,33.633,33.721,143733,0
2011-12-05,34.134,34.601,33.827,34.32,160726,0
2011-12-06,34.347,34.424,33.997,34.079,170135,0
2011-12-07,33.89,34.234,33.665,34.005,548922,0
2011-12-08,33.737,33.785,32.822,32.914,265686,0
2011-12-09,33.083,33.59,32.888,33.474,452211,0
2011-12-12,33.109,33.272,32.784,33.035,358757,0
2011-12-13,33.223,33.518,32.556,32.687,273734,0
2011-12-14,32.432,33.401,32.059,33.083,275195,0
2011-12-15,33.474,33.844,33.255,33.763,268145,0
2011-12-16,33.967,34.496,33.816,34.128,462141,0
2011-12-19,34.291,34.683,33.809,33.816,189150,0
2011-12-20,34.477,35.081,34.194,35.049,332958,0
2011-12-21,35.034,35.449,34.755,35.433,234044,0
2011-12-22,35.521,36.092,35.327,35.571,317125,0
2011-12-23,35.659,35.725,35.344,35.466,153660,0
2011-12-27,35.415,36.239,35.263,35.766,134559,0
2011-12-28,35.873,35.873,35.254,35.48,184886,0
2011-12-29,35.382,35.854,35.375,35.619,97580,0
2011-12-30,35.72,36.015,35.435,35.435,254356,0
2012-01-03,36.221,36.352,35.546,35.904,331874,0
2012-01-04,35.799,36.019,35.466,35.725,438236,0
2012-01-05,35.678,36.369,35.588,36.312,385317,0
2012-01-06,36.403,36.524,35.873,36.142,119243,0
2012-01-09,36.099,36.109,35.71,35.775,157208,0
2012-01-10,36.192,36.597,36.183,36.327,142376,0
2012-01-11,36.312,36.844,36.174,36.712,196673,0
2012-01-12,36.746,36.769,36.206,36.272,171721,0
2012-01-13,36.043,36.344,35.882,36.344,141666,0
2012-01-17,36.617,36.904,36.501,36.824,181561,0
2012-01-18,36.76,37.282,36.671,37.218,254261,0
2012-01-19,37.298,37.537,37.112,37.453,301184,0
2012-01-20,37.414,37.666,37.258,37.608,293527,0
2012-01-23,37.764,37.919,37.192,37.805,203979,0
2012-01-24,37.675,38.292,37.494,38.213,186374,0
2012-01-25,37.944,38.709,37.944,38.652,180675,0
2012-01-26,38.921,39.229,38.604,39.107,560288,0
2012-01-27,38.83,39.303,38.529,39.247,423416,0
2012-01-30,38.864,39.035,38.506,38.702,272588,0
2012-01-31,38.888,39.006,38.486,38.72,395475,0
2012-02-01,39.384,40.06,39.01,39.539,525071,0
2012-02-02,39.607,40.039,39.296,39.36,197952,0
2012-02-03,39.932,40.218,39.556,40.046,392010,0
2012-02-06,39.981,40.289,39.752,40.161,348209,0
2012-02-07,40.086,40.265,39.939,40.077,195257,0
2012-02-08,40.127,41.083,40.011,40.999,382445,0
2012-02-09,41.097,41.097,40.152,40.174,158794,0
2012-02-10,39.939,40.396,39.816,40.046,191124,0
2012-02-13,40.152,40.739,40.152,40.599,150031,0
2012-02-14,40.697,40.771,40.324,40.518,398006,0
2012-02-15,40.209,40.298,38.702,40.136,454744,0
2012-02-16,39.598,41.211,39.598,41.211,544144,0
2012-02-17,41.333,41.521,40.761,40.96,301651,0
2012-02-21,41.096,41.096,39.955,40.086,240554,0
2012-02-22,40.053,40.129,39.556,39.809,201223,0
2012-02-23,39.989,40.445,39.72,40.438,162408,0
2012-02-24,40.289,40.289,39.804,40.127,281597,0
2012-02-27,39.882,40.111,39.229,39.809,359787,0
2012-02-28,39.906,40.119,39.329,39.353,411408,0
2012-02-29,39.531,39.916,39.257,39.282,267094,0
2012-03-01,39.346,40.347,39.346,39.996,270502,0
2012-03-02,40.011,40.143,39.261,39.418,218917,0
2012-03-05,39.384,40.182,39.141,40.182,148433,0
2012-03-06,39.795,40.265,39.532,39.631,175444,0
2012-03-07,40.218,40.218,39.253,39.847,102208,0
2012-03-08,39.994,40.003,39.525,39.673,257189,0
2012-03-09,39.795,40.365,39.646,40.273,155898,0
2012-03-12,40.356,40.39,40.084,40.218,159765,0
2012-03-13,40.407,40.777,40.209,40.751,249238,0
2012-03-14,40.86,41.075,40.479,41.023,445982,0
2012-03-15,41.147,41.468,40.522,40.951,259059,0
2012-03-16,40.851,40.941,40.586,40.794,372117,0
2012-03-19,40.727,41.287,40.603,41.057,245360,0
2012-03-20,40.751,41.105,40.636,40.794,238694,0
2012-03-21,40.908,40.908,40.578,40.636,188044,0
2012-03-22,40.431,40.595,40.045,40.218,350352,0
2012-03-23,40.241,40.595,40.011,40.415,196685,0
2012-03-26,40.818,41.188,40.751,40.999,249972,0
2012-03-27,41.172,41.278,40.901,41.164,169615,0
2012-03-28,41.164,41.205,40.621,40.959,203781,0
2012-03-29,40.768,41.164,40.538,41.09,92478,0
2012-03-30,41.366,41.435,41.148,41.366,182342,0
2012-04-02,41.345,41.782,41.205,41.718,257305,0
2012-04-03,41.64,42.087,41.609,41.64,487107,0
2012-04-04,41.157,41.337,40.976,41.023,225643,0
2012-04-05,40.922,41.27,40.922,41.212,103739,0
2012-04-09,40.628,40.892,40.455,40.555,130499,0
2012-04-10,40.679,40.679,38.997,39.211,419745,0
2012-04-11,39.427,39.912,39.119,39.74,603444,0
2012-04-12,39.32,40.093,39.137,40.036,249228,0
2012-04-13,40.018,40.166,39.697,39.895,129385,0
2012-04-16,40.209,40.39,39.821,40.308,349161,0
2012-04-17,40.578,41.083,40.265,40.801,150209,0
2012-04-18,40.719,40.851,40.479,40.801,210199,0
2012-04-19,40.39,40.983,39.912,40.901,261796,0
2012-04-20,42.713,42.729,40.57,40.922,401863,0
2012-04-23,40.826,40.826,40.182,40.325,200594,0
2012-04-24,40.447,41.03,40.447,41.03,250432,0
2012-04-25,41.287,41.593,41.067,41.352,235114,0
2012-04-26,41.312,41.765,40.976,41.665,171211,0
2012-04-27,41.907,41.907,41.239,41.665,158586,0
2012-04-30,41.687,41.687,41.215,41.435,239017,0
2012-05-01,41.518,41.937,41.239,41.709,452691,0
2012-05-02,41.436,41.559,41.14,41.468,236055,0
2012-05-03,41.526,41.534,41.221,41.352,225266,0
2012-05-04,41.097,41.518,40.826,41.352,303559,0
2012-05-07,41.305,41.782,41.067,41.701,107716,0
2012-05-08,41.345,41.837,41.345,41.791,113898,0
2012-05-09,41.337,42.087,41.337,41.929,172059,0
2012-05-10,42.129,42.139,41.379,41.723,143548,0
2012-05-11,41.518,41.856,41.261,41.718,157982,0
2012-05-14,41.261,41.436,40.951,40.951,198812,0
2012-05-15,40.809,41.121,40.447,40.932,328833,0
2012-05-16,41.164,41.305,40.547,40.645,116074,0
2012-05-17,40.759,40.759,39.566,39.689,461917,0
2012-05-18,39.509,39.732,38.718,38.94,271034,0
2012-05-21,39.172,40.506,38.9,40.407,334080,0
2012-05-22,40.512,40.679,40.182,40.563,295462,0
2012-05-23,40.381,41.083,40.036,40.999,248838,0
2012-05-24,41.131,41.23,40.506,41.188,132341,0
2012-05-25,41.196,41.23,40.415,40.563,155676,0
2012-05-29,40.654,41.369,40.654,41.254,221471,0
2012-05-30,40.868,41.105,40.455,40.472,154206,0
2012-05-31,40.702,41.249,40.032,40.82,382965,0
2012-06-01,40.081,40.339,38.841,38.876,431845,0
2012-06-04,39.013,39.345,38.505,39.104,278975,0
2012-06-05,38.882,40.14,38.882,40.049,248901,0
2012-06-06,40.39,41.065,40.133,41.056,170807,0
2012-06-07,41.445,41.58,41.004,41.18,319370,0
2012-06-08,41.082,41.797,40.981,41.715,260972,0
2012-06-11,42.129,42.129,40.948,40.981,321653,0
2012-06-12,41.112,41.24,40.673,41.18,309651,0
2012-06-13,41.188,41.58,40.722,40.913,145649,0
2012-06-14,40.919,41.614,40.689,41.545,315784,0
2012-06-15,41.58,41.805,41.514,41.723,429646,0
2012-06-18,41.605,42.329,41.445,42.179,163533,0
2012-06-19,42.378,42.836,42.139,42.595,305157,0
2012-06-20,42.595,42.87,42.364,42.812,410214,0
2012-06-21,42.927,42.927,42.129,42.41,250593,0
2012-06-22,42.529,42.638,42.194,42.502,901569,0
2012-06-25,41.897,42.41,41.889,42.179,209643,0
2012-06-26,42.386,42.836,42.329,42.629,309294,0
2012-06-27,43.095,43.095,42.555,42.736,388740,0
2012-06-28,42.56,43.126,42.255,43.126,245988,0
2012-06-29,43.939,44.594,43.661,44.359,401226,0
2012-07-02,44.61,44.901,44.158,44.894,212648,0
2012-07-03,44.758,45.018,44.309,44.741,148686,0
2012-07-05,44.758,45.009,44.36,44.567,101091,0
2012-07-06,44.06,44.683,44.06,44.567,159890,0
2012-07-09,44.619,44.619,44.258,44.401,175355,0
2012-07-10,44.61,44.856,43.853,43.952,342478,0
2012-07-11,43.937,44.177,43.835,43.918,184856,0
2012-07-12,43.754,44.41,43.402,44.186,132007,0
2012-07-13,44.352,44.775,44.158,44.727,121163,0
2012-07-16,44.627,45.035,44.525,44.901,187924,0
2012-07-17,45.043,45.55,44.826,45.507,237422,0
2012-07-18,45.533,45.729,44.922,45.159,179426,0
2012-07-19,45.274,45.592,44.302,44.627,101928,0
2012-07-20,44.202,44.392,43.511,43.628,312447,0
2012-07-23,42.752,43.202,42.246,42.945,319231,0
2012-07-24,43.006,43.038,42.585,43.006,238555,0
2012-07-25,43.227,43.352,42.569,43.072,311872,0
2012-07-26,43.775,43.952,43.402,43.637,186008,0
2012-07-27,43.96,44.177,43.56,43.684,256487,0
2012-07-30,43.868,44.293,43.809,44.15,181286,0
2012-07-31,44.148,44.525,44.148,44.511,194013,0
2012-08-01,44.585,44.875,44.318,44.318,239275,0
2012-08-02,44.052,44.052,43.261,43.468,307519,0
2012-08-03,43.827,44.518,43.827,44.418,216274,0
2012-08-06,44.585,44.601,44.318,44.352,137113,0
2012-08-07,44.594,44.636,43.444,43.452,167812,0
2012-08-08,43.393,44.309,43.179,43.436,136425,0
2012-08-09,43.328,44.15,43.31,43.56,177540,0
2012-08-10,43.444,43.736,43.17,43.575,119646,0
2012-08-13,43.618,43.783,43.31,43.61,106183,0
2012-08-14,43.675,43.675,43.218,43.319,103038,0
2012-08-15,43.468,43.745,43.362,43.528,170129,0
2012-08-16,43.444,43.528,43.152,43.385,330363,0
2012-08-17,43.369,44.033,43.344,44.033,182506,0
2012-08-20,43.884,43.918,43.476,43.918,113583,0
2012-08-21,44.003,44.367,43.827,44.218,106453,0
2012-08-22,44.226,44.226,43.661,44.052,74012,0
2012-08-23,44.119,44.119,43.56,43.584,100983,0
2012-08-24,43.575,43.968,43.411,43.845,79335,0
2012-08-27,44.018,44.125,43.745,44.068,69836,0
2012-08-28,44.102,44.433,43.944,44.433,120712,0
2012-08-29,44.567,44.766,44.352,44.484,116284,0
2012-08-30,44.235,44.383,43.918,44.36,99721,0
2012-08-31,44.65,44.711,44.13,44.611,289010,0
2012-09-04,44.62,45.367,44.265,45.325,422403,0
2012-09-05,45.14,45.318,44.711,45.267,164304,0
2012-09-06,45.409,45.787,45.29,45.729,648012,0
2012-09-07,45.829,46.392,45.602,45.739,153652,0
2012-09-10,45.739,45.829,45.173,45.501,146786,0
2012-09-11,45.578,45.651,45.283,45.644,114364,0
2012-09-12,45.712,45.744,45.392,45.56,185347,0
2012-09-13,45.517,46.972,45.283,46.23,318482,0
2012-09-14,46.501,47.004,46.206,46.627,206471,0
2012-09-17,46.561,46.88,45.937,46.082,167565,0
2012-09-18,46.155,46.155,45.533,45.854,158107,0
2012-09-19,45.982,45.982,45.586,45.586,107571,0
2012-09-20,45.501,45.501,44.659,45.014,166264,0
2012-09-21,45.433,45.433,44.409,44.87,451476,0
2012-09-24,44.637,45.452,44.602,44.938,146410,0
2012-09-25,45.061,45.258,44.493,44.535,199591,0
2012-09-26,44.628,44.931,44.224,44.35,179770,0
2012-09-27,44.628,44.805,44.316,44.535,218378,0
2012-09-28,44.3,44.852,44.164,44.705,146578,0
2012-10-01,44.889,44.961,43.98,44.65,123144,0
2012-10-02,44.852,45.132,44.628,44.98,142321,0
2012-10-03,45.079,45.702,44.97,45.231,164777,0
2012-10-04,45.424,45.424,44.602,44.843,214980,0
2012-10-05,44.898,45.097,44.525,44.551,301349,0
2012-10-08,44.477,44.568,44.3,44.484,124085,0
2012-10-09,44.568,44.668,44.382,44.391,130778,0
2012-10-10,44.4,44.62,44.374,44.558,165191,0
2012-10-11,44.76,45.087,44.705,44.843,199768,0
2012-10-12,44.778,45.15,44.637,44.676,87037,0
2012-10-15,44.695,45.087,44.511,44.889,122345,0
2012-10-16,45.061,45.484,44.961,45.241,84397,0
2012-10-17,45.049,45.56,44.852,45.349,113017,0
2012-10-18,45.283,46.829,45.18,45.401,262617,0
2012-10-19,45.105,45.349,44.426,44.721,202408,0
2012-10-22,44.721,45.115,44.265,44.611,185103,0
2012-10-23,44.307,44.558,43.829,44.535,121333,0
2012-10-24,44.705,44.829,43.939,44.091,151671,0
2012-10-25,44.35,44.525,43.661,43.777,322457,0
2012-10-26,43.895,43.895,43.276,43.476,136765,0
2012-10-31,43.61,43.87,43.325,43.747,306241,0
2012-11-01,43.913,44.164,43.637,44.064,255007,0
2012-11-02,44.374,44.752,44.164,44.577,196276,0
2012-11-05,44.586,45.115,43.895,44.343,96687,0
2012-11-06,44.442,44.62,44.091,44.535,105714,0
2012-11-07,44.183,44.334,43.963,44.014,137251,0
2012-11-08,43.963,44.359,43.701,43.803,190717,0
2012-11-09,43.593,43.963,43.375,43.528,216801,0
2012-11-12,43.646,43.946,43.25,43.476,102621,0
2012-11-13,43.483,43.661,43.157,43.426,83550,0
2012-11-14,43.493,43.997,42.628,42.66,307386,0
2012-11-15,42.61,43.359,41.814,42.26,161219,0
2012-11-16,42.124,42.61,41.78,42.206,322038,0
2012-11-19,42.567,43.066,42.434,42.669,312334,0
2012-11-20,42.518,43.426,42.444,43.298,182684,0
2012-11-21,43.528,43.528,42.973,43.315,142742,0
2012-11-23,43.536,43.838,43.089,43.476,166080,0
2012-11-26,43.483,43.963,43.215,43.61,159295,0
2012-11-27,43.553,43.803,43.174,43.5,250109,0
2012-11-28,43.434,43.646,42.837,43.6,141009,0
2012-11-29,43.878,44.273,43.628,44.156,260443,0
2012-11-30,44.215,44.535,43.838,43.931,230708,0
2012-12-03,44.326,44.391,43.325,43.51,244037,0
2012-12-04,43.426,43.913,43.29,43.359,368313,0
2012-12-05,43.426,43.921,43.122,43.174,288789,0
2012-12-06,43.215,43.98,43.215,43.895,140725,0
2012-12-07,44.091,44.359,43.803,44.215,78534,0
2012-12-10,44.282,44.409,43.785,44.199,183529,0
2012-12-11,44.307,44.705,44.083,44.233,145342,0
2012-12-12,44.199,44.233,43.764,44.207,192496,0
2012-12-13,44.255,44.316,43.931,44.174,133575,0
2012-12-14,43.737,43.98,43.444,43.519,169321,0
2012-12-17,43.61,44.106,43.367,44.064,240826,0
2012-12-18,43.87,44.705,43.811,44.695,311173,0
2012-12-19,44.637,45.033,44.248,44.737,292091,0
2012-12-20,44.611,45.484,44.511,45.332,169312,0
2012-12-21,45.206,45.367,44.87,45.283,667772,0
2012-12-24,44.778,45.332,44.705,45.29,59792,0
2012-12-26,45.47,45.586,45.061,45.241,190286,0
2012-12-27,45.29,45.484,44.86,45.34,170828,0
2012-12-28,45.056,45.501,44.769,44.843,109645,0
2012-12-31,45.049,45.509,44.668,45.215,251350,0
2013-01-02,45.973,45.982,45.401,45.804,239384,0
2013-01-03,46.064,46.517,45.533,46.055,340878,0
2013-01-04,46.214,46.331,45.795,46.223,209087,0
2013-01-07,46.155,46.442,46.006,46.014,115696,0
2013-01-08,46.064,46.139,45.525,45.586,266281,0
2013-01-09,45.685,45.896,45.593,45.739,289015,0
2013-01-10,45.349,45.729,45.105,45.602,306017,0
2013-01-11,45.702,45.787,45.249,45.501,353184,0
2013-01-14,45.525,45.57,45.014,45.115,482044,0
2013-01-15,45.105,45.927,44.997,45.871,278213,0
2013-01-16,45.501,45.846,45.249,45.777,509051,0
2013-01-17,45.846,46.139,45.76,45.998,271394,0
2013-01-18,46.027,46.3,45.927,46.292,245320,0
2013-01-22,46.348,46.609,46.348,46.561,167423,0
2013-01-23,46.636,46.711,46.425,46.567,133290,0
2013-01-24,46.609,46.779,46.501,46.711,226655,0
2013-01-25,46.718,47.266,46.609,47.164,190332,0
2013-01-28,47.148,47.543,46.938,47.468,132077,0
2013-01-29,47.424,47.82,47.316,47.635,166657,0
2013-01-30,47.552,47.778,47.013,47.189,140168,0
2013-01-31,47.046,47.199,46.771,47.09,165777,0
2013-02-01,47.156,47.677,47.09,47.543,190538,0
2013-02-04,47.526,47.924,47.351,47.895,228223,0
2013-02-05,48.197,48.224,47.829,47.853,170940,0
2013-02-06,47.618,47.853,47.602,47.794,128426,0
2013-02-07,47.878,47.986,47.686,47.82,124306,0
2013-02-08,47.986,48.097,47.577,48.064,88862,0
2013-02-11,48.03,48.112,47.745,47.938,62795,0
2013-02-12,47.955,48.585,47.955,48.357,94086,0
2013-02-13,48.317,48.752,47.887,48.089,214659,0
2013-02-14,48.048,48.112,47.618,47.702,142895,0
2013-02-15,47.924,47.946,47.215,47.602,360311,0
2013-02-19,47.861,48.475,47.737,48.475,199538,0
2013-02-20,48.458,48.861,48.056,48.089,214462,0
2013-02-21,48.19,48.325,47.669,47.878,191042,0
2013-02-22,48.056,48.475,48.056,48.39,128547,0
2013-02-25,48.661,48.661,47.433,47.475,121046,0
2013-02-26,47.761,48.205,47.635,47.861,203480,0
2013-02-27,47.93,48.224,47.787,47.853,313095,0
2013-02-28,47.924,48.097,47.702,47.737,479856,0
2013-03-01,47.509,48.056,47.307,47.93,260492,0
2013-03-04,47.761,48.097,47.416,47.895,278255,0
2013-03-05,48.039,48.148,47.778,48.039,274585,0
2013-03-06,48.19,48.39,47.761,47.895,141243,0
2013-03-07,47.995,48.03,47.602,47.803,131822,0
2013-03-08,48.056,48.097,47.61,48.089,237894,0
2013-03-11,47.878,48.307,47.878,48.307,160499,0
2013-03-12,48.317,48.334,47.995,48.28,157835,0
2013-03-13,48.19,48.509,48.064,48.351,97946,0
2013-03-14,48.307,48.752,48.297,48.685,146129,0
2013-03-15,48.812,48.92,48.443,48.653,278130,0
2013-03-18,48.295,48.771,48.295,48.711,234707,0
2013-03-19,48.711,48.873,48.415,48.771,268249,0
2013-03-20,49.041,49.118,48.677,49.032,210516,0
2013-03-21,48.931,49.211,48.661,48.685,126221,0
2013-03-22,48.685,49.001,48.559,48.931,114897,0
2013-03-25,49.101,49.423,48.939,49.058,120971,0
2013-03-26,49.347,49.746,49.314,49.731,135734,0
2013-03-27,49.449,49.449,48.974,49.17,182785,0
2013-03-28,49.297,49.423,49.001,49.356,262300,0
2013-04-01,49.321,49.365,48.705,49.092,193247,0
2013-04-02,49.289,49.806,49.289,49.653,158740,0
2013-04-03,49.62,49.806,49.143,49.517,198023,0
2013-04-04,49.825,50.095,49.484,50.034,155317,0
2013-04-05,49.39,50.069,49.33,49.975,129021,0
2013-04-08,49.992,50.619,49.686,50.594,168492,0
2013-04-09,50.535,50.857,50.306,50.645,208304,0
2013-04-10,50.654,51.366,50.416,51.179,384599,0
2013-04-11,51.095,52.052,51.095,51.754,407420,0
2013-04-12,51.612,51.95,51.57,51.9,237721,0
2013-04-15,51.731,51.95,50.805,50.916,224793,0
2013-04-16,51.873,52.094,51.484,51.865,342644,0
2013-04-17,51.562,51.706,50.679,51.331,169701,0
2013-04-18,51.517,51.579,50.967,51.247,151907,0
2013-04-19,54.511,54.511,49.695,51.587,202997,0
2013-04-22,51.832,52.011,51.051,51.865,310155,0
2013-04-23,52.154,52.298,51.689,52.204,202443,0
2013-04-24,52.122,52.433,52.001,52.275,153763,0
2013-04-25,52.401,52.519,51.772,52.275,210821,0
2013-04-26,52.314,52.767,52.249,52.433,272030,0
2013-04-29,52.62,53.136,52.477,52.969,155442,0
2013-04-30,53.089,53.503,53.019,53.486,199840,0
2013-05-01,53.503,53.595,52.866,53.128,292060,0
2013-05-02,52.969,53.944,52.969,53.528,217203,0
2013-05-03,53.875,54.198,53.612,53.622,223783,0
2013-05-06,53.51,54.132,53.417,54.078,102106,0
2013-05-07,54.047,54.426,53.918,54.426,108127,0
2013-05-08,54.41,54.885,54.273,54.885,179190,0
2013-05-09,54.877,54.986,54.357,54.664,138691,0
2013-05-10,54.885,55.047,54.673,54.944,62540,0
2013-05-13,55.124,55.199,54.664,55.022,134021,0
2013-05-14,54.92,55.563,54.782,55.343,120766,0
2013-05-15,55.199,55.971,54.858,55.963,115275,0
2013-05-16,56.013,56.352,55.631,55.708,193695,0
2013-05-17,56.108,56.429,55.75,56.013,271969,0
2013-05-20,55.918,56.309,55.715,55.936,183082,0
2013-05-21,55.896,56.565,55.793,56.285,228546,0
2013-05-22,56.276,56.81,54.241,54.488,230942,0
2013-05-23,54.104,54.503,53.111,53.672,349521,0
2013-05-24,53.537,53.537,52.722,53.044,259496,0
2013-05-28,53.68,53.952,52.35,52.56,387547,0
2013-05-29,52.172,52.172,50.756,51.57,302656,0
2013-05-30,51.57,51.934,50.679,50.782,225806,0
2013-05-31,50.486,50.712,49.683,49.839,310574,0
2013-06-03,49.863,51.035,49.661,50.229,555422,0
2013-06-04,50.39,50.584,49.484,49.601,363043,0
2013-06-05,49.61,49.825,48.899,48.915,417891,0
2013-06-06,48.779,49.28,48.381,49.262,593639,0
2013-06-07,49.459,50.451,49.016,49.676,278685,0
2013-06-10,50.059,50.357,49.11,49.136,262088,0
2013-06-11,48.846,49.211,48.17,48.209,180802,0
2013-06-12,48.579,48.887,47.251,47.389,150772,0
2013-06-13,47.244,48.844,47.209,48.589,214800,0
2013-06-14,48.622,49.434,48.075,48.767,246389,0
2013-06-17,48.946,49.571,48.657,49.127,237512,0
2013-06-18,49.077,50.017,48.861,49.547,231114,0
2013-06-19,49.392,49.512,47.501,47.775,147683,0
2013-06-20,47.166,47.329,45.941,46.193,186223,0
2013-06-21,46.371,46.713,45.515,46.508,286551,0
2013-06-24,45.961,46.713,44.917,45.703,287426,0
2013-06-25,45.969,47.03,45.447,46.756,252959,0
2013-06-26,47.003,47.578,46.688,47.261,214806,0
2013-06-27,47.534,48.435,47.365,48.417,306551,0
2013-06-28,48.278,48.665,47.809,48.17,332709,0
2013-07-01,48.528,48.7,47.913,48.058,238076,0
2013-07-02,48.209,48.844,47.996,48.622,202072,0
2013-07-03,48.485,48.598,47.741,48.286,199362,0
2013-07-05,48.75,48.776,47.339,48.716,214353,0
2013-07-08,48.733,49.136,48.554,48.794,356373,0
2013-07-09,48.794,49.7,48.598,49.674,374147,0
2013-07-10,49.52,49.907,49.238,49.794,277900,0
2013-07-11,50.465,51.06,50.465,50.889,167503,0
2013-07-12,50.794,51.25,50.343,50.651,206589,0
2013-07-15,50.666,51.214,50.478,51.036,97578,0
2013-07-16,51.036,51.241,50.907,51.06,194256,0
2013-07-17,51.388,52.355,50.941,52.199,326254,0
2013-07-18,52.439,52.954,51.987,52.808,277419,0
2013-07-19,53.913,54.563,52.448,53.989,325533,0
2013-07-22,54.025,54.46,53.928,54.09,194009,0
2013-07-23,54.279,54.599,53.905,54.195,270432,0
2013-07-24,54.496,54.59,53.602,53.913,577976,0
2013-07-25,53.696,54.347,53.687,54.307,251365,0
2013-07-26,53.92,54.503,53.854,54.262,124173,0
2013-07-29,54.127,54.298,53.783,54.025,119226,0
2013-07-30,54.289,54.441,53.578,54.066,200580,0
2013-07-31,54.159,54.365,52.483,52.954,470422,0
2013-08-01,53.374,53.374,51.943,52.405,454221,0
2013-08-02,52.191,52.337,51.618,51.781,490925,0
2013-08-05,51.721,52.346,51.352,52.021,296043,0
2013-08-06,52.183,52.422,51.882,51.968,132361,0
2013-08-07,51.95,52.217,51.532,52.097,96930,0
2013-08-08,52.457,52.457,51.307,52.14,148311,0
2013-08-09,52.037,53.476,52.037,52.946,182647,0
2013-08-12,52.664,52.741,52.346,52.483,200375,0
2013-08-13,52.405,52.79,51.705,51.874,139370,0
2013-08-14,51.977,52.063,51.584,52.012,131701,0
2013-08-15,51.191,51.395,50.548,50.924,364169,0
2013-08-16,50.932,51.087,49.728,49.744,361190,0
2013-08-19,49.7,49.932,48.836,48.861,248118,0
2013-08-20,48.946,49.845,48.946,49.649,329678,0
2013-08-21,49.341,49.898,48.906,49.228,240125,0
2013-08-22,49.452,49.452,48.34,48.897,196729,0
2013-08-23,49.008,49.263,48.716,49.179,262436,0
2013-08-26,49.058,49.306,48.897,49.118,108076,0
2013-08-27,48.605,49.067,48.536,48.638,201280,0
2013-08-28,48.511,49.161,47.475,48.536,99722,0
2013-08-29,48.536,48.724,48.271,48.511,145650,0
2013-08-30,48.554,49.015,47.986,48.108,140851,0
2013-09-03,48.598,48.598,47.066,47.419,181110,0
2013-09-04,47.551,48.329,47.308,47.915,140394,0
2013-09-05,48.009,48.181,47.29,47.37,200371,0
2013-09-06,47.732,48.759,47.508,48.129,219551,0
2013-09-09,48.443,49.571,48.162,49.564,149988,0
2013-09-10,49.926,49.978,49.432,49.959,189997,0
2013-09-11,49.776,50.794,49.776,50.163,122026,0
2013-09-12,50.103,50.472,49.625,49.785,126396,0
2013-09-13,49.926,50.202,49.839,50.202,139986,0
2013-09-16,50.907,50.975,50.266,50.531,129333,0
2013-09-17,50.643,50.963,49.901,50.132,157684,0
2013-09-18,50.03,51.853,49.425,51.802,177689,0
2013-09-19,51.774,52.39,51.626,51.784,134012,0
2013-09-20,52.086,52.086,51.238,51.284,248330,0
2013-09-23,51.134,51.67,50.901,50.911,103826,0
2013-09-24,50.86,51.197,50.495,50.66,106417,0
2013-09-25,50.66,51.206,50.436,50.97,145433,0
2013-09-26,51.126,51.541,51.04,51.472,146877,0
2013-09-27,51.266,51.756,51.102,51.301,121360,0
2013-09-30,50.928,51.506,50.842,51.153,123608,0
2013-10-01,51.256,52.916,50.963,52.414,292265,0
2013-10-02,52.172,52.327,51.238,51.369,283822,0
2013-10-03,51.343,51.343,50.531,50.806,180401,0
2013-10-04,50.687,51.489,50.548,51.153,82371,0
2013-10-07,50.842,51.36,50.788,51.229,102833,0
2013-10-08,51.266,51.636,50.66,50.702,168155,0
2013-10-09,50.712,51.489,50.299,51.093,185184,0
2013-10-10,51.585,52.753,51.394,52.725,88116,0
2013-10-11,52.372,54.088,51.992,53.961,192785,0
2013-10-14,53.604,54.212,53.202,53.383,166547,0
2013-10-15,53.943,53.961,53.01,53.604,124819,0
2013-10-16,53.587,54.73,53.587,54.419,175693,0
2013-10-17,53.977,55.073,53.866,54.939,262998,0
2013-10-18,56.032,56.201,54.945,55.714,163618,0
2013-10-21,55.722,55.8,55.361,55.653,173726,0
2013-10-22,55.929,56.267,55.526,55.722,249439,0
2013-10-23,55.404,55.853,55.239,55.663,229019,0
2013-10-24,55.593,55.689,55.187,55.438,465855,0
2013-10-25,55.672,55.731,54.556,55.55,340094,0
2013-10-28,55.517,55.517,54.771,55.413,121532,0
2013-10-29,55.413,55.413,54.851,55.291,135795,0
2013-10-30,55.333,55.404,54.978,55.145,124604,0
2013-10-31,54.97,55.611,54.649,54.997,139364,0
2013-11-01,55.065,55.602,54.41,55.413,301509,0
2013-11-04,55.464,55.706,54.419,55.689,200008,0
2013-11-05,55.161,55.308,54.52,54.61,112242,0
2013-11-06,54.92,55.351,54.505,54.547,58358,0
2013-11-07,54.73,54.745,53.587,53.772,140416,0
2013-11-08,53.614,53.614,51.923,52.768,128845,0
2013-11-11,52.83,53.202,52.484,52.666,52014,0
2013-11-12,52.639,52.639,51.835,52.317,57448,0
2013-11-13,52.138,52.951,51.853,52.916,77570,0
2013-11-14,52.975,53.747,52.975,53.202,78286,0
2013-11-15,53.106,53.718,52.725,53.644,124114,0
2013-11-18,53.659,53.977,53.166,53.226,112185,0
2013-11-19,53.09,53.296,52.291,52.697,93462,0
2013-11-20,52.762,53.468,51.964,52.223,82722,0
2013-11-21,52.448,53.113,51.964,53.09,72996,0
2013-11-22,52.969,53.468,52.327,53.278,137093,0
2013-11-25,53.251,53.519,52.475,52.611,78611,0
2013-11-26,52.535,53.296,52.172,52.317,107139,0
2013-11-27,52.327,52.864,52.146,52.744,115732,0
2013-11-29,52.906,52.906,52.146,52.346,69268,0
2013-12-02,52.431,53.26,51.379,51.793,131490,0
2013-12-03,51.56,51.853,51.144,51.229,149482,0
2013-12-04,50.368,52.059,50.368,51.82,133438,0
2013-12-05,51.653,51.723,51.057,51.412,123298,0
2013-12-06,51.69,52.362,51.481,51.811,100238,0
2013-12-09,51.923,51.923,51.111,51.731,114478,0
2013-12-10,51.56,52.553,51.024,51.04,135548,0
2013-12-11,51.256,51.256,49.451,49.511,154632,0
2013-12-12,49.416,50.299,48.613,49.114,154777,0
2013-12-13,49.209,50.064,48.812,48.838,171863,0
2013-12-16,49.432,49.539,48.924,49.252,190867,0
2013-12-17,49.148,50.038,49.011,49.778,222722,0
2013-12-18,49.72,50.948,49.055,50.887,178953,0
2013-12-19,50.529,50.529,49.457,49.77,138046,0
2013-12-20,49.663,50.416,49.663,50.407,277134,0
2013-12-23,50.608,50.66,49.737,49.787,223146,0
2013-12-24,49.682,50.328,49.422,49.902,116764,0
2013-12-26,50.094,50.32,49.633,49.826,83281,0
2013-12-27,49.855,50.215,49.586,50.155,127787,0
2013-12-30,50.058,50.643,50.058,50.347,117181,0
2013-12-31,50.294,50.904,50.189,50.521,267021,0
2014-01-02,50.224,50.598,49.663,50.347,207972,0
2014-01-03,50.189,51.393,49.673,51.139,216491,0
2014-01-06,51.281,51.377,50.25,50.337,205660,0
2014-01-07,50.608,51.298,50.365,50.538,186187,0
2014-01-08,50.407,50.616,49.658,49.998,159081,0
2014-01-09,50.041,50.303,49.187,49.76,170642,0
2014-01-10,50.677,50.748,49.72,50.006,231588,0
2014-01-13,49.919,50.462,49.439,49.641,167034,0
2014-01-14,50.067,50.328,49.729,49.944,132754,0
2014-01-15,49.885,50.694,49.833,50.397,155135,0
2014-01-16,50.493,50.871,50.233,50.484,236146,0
2014-01-17,50.475,50.66,50.285,50.312,155598,0
2014-01-21,50.442,51.139,50.416,50.694,397437,0
2014-01-22,50.894,51.409,50.894,51.026,173305,0
2014-01-23,51.348,51.437,50.702,51.367,267426,0
2014-01-24,51.225,51.559,50.815,50.903,290065,0
2014-01-27,50.992,51.393,50.224,50.25,178916,0
2014-01-28,50.25,50.748,50.233,50.538,186167,0
2014-01-29,50.024,50.702,49.518,49.855,127628,0
2014-01-30,50.084,51.837,50.084,51.541,214012,0
2014-01-31,50.79,52.064,50.79,51.749,195403,0
2014-02-03,51.471,51.691,50.424,50.835,212345,0
2014-02-04,51.122,52.64,51.001,52.553,319735,0
2014-02-05,52.519,52.708,51.907,52.239,222399,0
2014-02-06,52.324,53.014,52.324,52.429,158273,0
2014-02-07,52.466,53.424,52.315,53.224,188681,0
2014-02-10,52.936,53.844,52.65,53.636,175942,0
2014-02-11,53.415,54.183,53.312,53.79,136025,0
2014-02-12,53.957,54.036,52.963,53.692,103642,0
2014-02-13,52.334,53.452,52.334,53.024,258488,0
2014-02-14,53.807,54.375,53.248,53.757,419740,0
2014-02-18,53.668,53.982,53.303,53.854,220913,0
2014-02-19,53.646,54.49,53.503,53.886,158296,0
2014-02-20,54.028,54.192,53.181,53.486,191583,0
2014-02-21,53.494,53.774,53.181,53.557,171034,0
2014-02-24,53.511,54.054,53.373,53.424,141289,0
2014-02-25,53.354,53.877,53.135,53.661,207592,0
2014-02-26,53.653,54.104,53.303,54.018,277351,0
2014-02-27,53.834,54.237,53.398,53.766,106726,0
2014-02-28,53.75,54.366,53.701,54.104,260404,0
2014-03-03,53.957,54.472,53.529,54.366,172394,0
2014-03-04,54.68,55.031,54.454,54.725,302366,0
2014-03-05,54.619,54.958,54.227,54.539,184985,0
2014-03-06,54.531,54.838,53.99,54.036,101921,0
2014-03-07,54.069,54.133,52.91,53.668,171593,0
2014-03-10,53.52,53.99,53.312,53.854,171075,0
2014-03-11,54.009,54.506,53.668,54.009,154626,0
2014-03-12,53.721,54.444,53.721,54.261,93864,0
2014-03-13,54.288,54.611,53.692,53.844,95834,0
2014-03-14,53.685,54.149,53.606,53.949,80575,0
2014-03-17,54.133,54.768,54.054,54.506,123704,0
2014-03-18,54.49,55.448,54.332,55.448,336267,0
2014-03-19,55.457,55.994,54.788,55.045,348691,0
2014-03-20,54.999,55.332,54.435,54.825,217858,0
2014-03-21,55.15,55.889,54.972,55.183,243924,0
2014-03-24,55.183,55.52,54.761,54.902,209541,0
2014-03-25,54.999,55.728,54.815,55.133,185687,0
2014-03-26,55.474,55.474,54.041,54.101,148368,0
2014-03-27,53.925,54.375,53.785,54.198,177294,0
2014-03-28,54.198,55.124,54.198,54.463,81095,0
2014-03-31,54.62,55.528,54.218,55.332,182441,0
2014-04-01,55.342,55.52,54.885,55.43,138205,0
2014-04-02,55.405,55.43,54.834,55.175,85035,0
2014-04-03,55.14,55.5,54.664,55.045,105955,0
2014-04-04,55.342,55.536,54.532,54.751,103673,0
2014-04-07,54.674,55.457,54.613,54.885,141052,0
2014-04-08,54.866,55.694,54.692,55.581,195178,0
2014-04-09,55.588,55.904,55.009,55.799,197936,0
2014-04-10,55.872,56.16,55.581,55.668,400144,0
2014-04-11,55.307,55.799,54.98,55.009,312087,0
2014-04-14,55.385,55.765,54.62,55.14,149821,0
2014-04-15,55.175,56.449,54.85,56.073,190487,0
2014-04-16,56.213,56.478,55.414,56.302,214396,0
2014-04-17,56.003,56.529,55.775,56.334,185468,0
2014-04-21,56.415,56.926,56.39,56.856,128266,0
2014-04-22,56.793,57.04,56.354,57.031,132209,0
2014-04-23,56.881,57.174,56.198,56.961,467190,0
2014-04-24,57.144,57.195,56.449,56.662,257337,0
2014-04-25,56.363,56.458,55.986,56.054,260767,0
2014-04-28,56.239,56.599,55.581,55.904,199851,0
2014-04-29,56.16,56.319,55.376,55.561,163949,0
2014-04-30,55.448,55.659,54.953,55.632,137886,0
2014-05-01,55.581,55.994,54.912,55.825,287179,0
2014-05-02,55.815,56.221,55.15,55.588,226877,0
2014-05-05,55.271,55.775,55.077,55.746,136616,0
2014-05-06,55.077,55.561,54.338,54.454,417619,0
2014-05-07,54.54,55.133,54.522,55.018,270138,0
2014-05-08,55.077,55.536,54.876,55.14,162789,0
2014-05-09,54.893,55.616,54.893,55.546,138739,0
2014-05-12,55.712,56.123,55.51,55.88,208601,0
2014-05-13,55.815,56.371,54.912,54.972,186662,0
2014-05-14,54.825,55.281,54.482,54.597,195783,0
2014-05-15,54.315,54.62,53.776,54.111,240657,0
2014-05-16,54.05,55.045,53.944,55.028,211684,0
2014-05-19,54.85,55.068,54.472,54.939,122283,0
2014-05-20,54.654,55.085,54.268,54.743,235104,0
2014-05-21,54.85,54.85,53.925,54.198,185089,0
2014-05-22,54.26,54.507,53.704,54.242,182202,0
2014-05-23,54.268,55.028,54.268,54.921,117277,0
2014-05-27,55.22,55.863,55.095,55.833,146348,0
2014-05-28,55.607,55.703,54.931,55.474,163850,0
2014-05-29,55.552,55.728,55.236,55.694,117875,0
2014-05-30,55.843,56.151,55.581,55.994,159207,0
2014-06-02,55.95,56.309,55.712,56.102,162164,0
2014-06-03,55.94,56.141,55.799,55.904,167627,0
2014-06-04,55.632,56.169,55.528,55.958,180682,0
2014-06-05,56.309,57.946,55.958,57.92,216360,0
2014-06-06,58.053,58.238,57.586,57.928,121808,0
2014-06-09,57.849,58.262,57.322,57.357,93941,0
2014-06-10,57.195,57.647,56.662,56.89,137567,0
2014-06-11,56.671,57.049,56.415,56.856,162062,0
2014-06-12,56.751,56.751,56.169,56.256,172886,0
2014-06-13,56.496,56.636,55.623,56.23,97689,0
2014-06-16,56.23,56.38,55.95,56.102,159299,0
2014-06-17,55.95,56.449,55.95,56.256,219781,0
2014-06-18,56.435,56.922,56.15,56.55,198839,0
2014-06-19,56.559,56.78,56.32,56.675,124471,0
2014-06-20,56.726,56.796,56.532,56.699,272184,0
2014-06-23,56.586,56.895,56.513,56.55,181656,0
2014-06-24,56.578,56.772,56.345,56.443,210887,0
2014-06-25,56.275,56.648,56.15,56.523,146118,0
2014-06-26,56.788,56.913,56.416,56.788,228537,0
2014-06-27,56.4,57.242,56.4,57.136,225796,0
2014-06-30,57.214,57.214,56.45,56.976,162131,0
2014-07-01,57.163,57.703,56.683,57.392,164157,0
2014-07-02,57.374,57.472,56.932,57.446,105856,0
2014-07-03,57.402,57.402,56.94,57.27,66718,0
2014-07-07,57.224,57.604,56.895,56.95,131398,0
2014-07-08,56.922,57.368,56.834,57.348,114643,0
2014-07-09,57.417,57.417,56.834,57.056,155728,0
2014-07-10,56.61,57.472,56.443,57.383,208214,0
2014-07-11,57.374,57.668,57.038,57.374,133769,0
2014-07-14,57.604,57.676,56.984,57.613,149720,0
2014-07-15,57.552,57.747,57.073,57.446,156591,0
2014-07-16,57.525,57.747,57.173,57.561,171685,0
2014-07-17,57.082,57.33,56.886,57.065,263817,0
2014-07-18,55.043,57.436,55.043,57.065,329853,0
2014-07-21,57.082,57.195,56.55,57.127,133871,0
2014-07-22,57.181,57.712,57.181,57.579,118469,0
2014-07-23,57.552,57.703,57.33,57.623,153665,0
2014-07-24,57.604,57.739,56.834,56.859,225006,0
2014-07-25,56.48,56.993,56.09,56.15,202270,0
2014-07-28,56.159,56.709,56.001,56.55,157636,0
2014-07-29,56.726,56.726,56.016,56.062,94911,0
2014-07-30,56.239,56.328,55.387,55.859,113312,0
2014-07-31,55.369,56.071,55.246,55.318,227099,0
2014-08-01,55.201,55.751,54.988,55.156,266338,0
2014-08-04,55.22,55.69,54.687,55.591,122501,0
2014-08-05,55.299,55.653,54.918,55.034,92460,0
2014-08-06,54.863,55.256,54.739,55.034,126071,0
2014-08-07,55.165,55.282,54.623,54.988,110361,0
2014-08-08,54.937,55.805,54.784,55.788,112586,0
2014-08-11,55.77,56.32,55.583,55.965,120947,0
2014-08-12,55.859,56.32,55.555,55.698,77547,0
2014-08-13,55.821,56.578,55.821,56.568,109444,0
2014-08-14,56.568,56.568,56.187,56.247,72928,0
2014-08-15,56.63,56.683,55.522,55.821,178235,0
2014-08-18,56.187,56.976,55.937,56.966,160998,0
2014-08-19,57.002,57.773,56.746,57.703,202345,0
2014-08-20,57.57,58.111,57.173,58.051,298201,0
2014-08-21,58.074,58.343,57.934,58.031,174548,0
2014-08-22,57.996,58.022,57.073,57.339,152502,0
2014-08-25,57.322,57.525,57.065,57.195,105438,0
2014-08-26,57.136,57.552,57.136,57.302,100878,0
2014-08-27,57.252,57.508,57.056,57.426,81093,0
2014-08-28,57.368,57.508,57.153,57.261,82347,0
2014-08-29,57.233,57.801,57.082,57.516,86734,0
2014-09-02,57.589,57.854,57.417,57.712,88156,0
2014-09-03,57.854,58.031,57.508,57.676,71504,0
2014-09-04,57.703,57.88,57.099,57.411,94472,0
2014-09-05,57.204,58.237,57.204,58.155,122986,0
2014-09-08,58.013,58.385,57.756,58.058,112656,0
2014-09-09,57.844,57.844,57.402,57.659,96279,0
2014-09-10,57.516,57.819,56.772,56.886,115374,0
2014-09-11,56.523,57.348,56.523,57.195,82448,0
2014-09-12,57.038,57.038,54.891,55.318,139134,0
2014-09-15,55.333,55.484,54.591,54.821,113311,0
2014-09-16,54.943,55.574,54.582,55.378,179014,0
2014-09-17,55.638,55.98,55.235,55.29,145898,0
2014-09-18,55.324,55.468,54.421,54.545,153169,0
2014-09-19,54.367,55.003,54.037,54.367,319227,0
2014-09-22,54.367,54.501,53.829,53.972,161662,0
2014-09-23,53.883,54.672,53.849,54.079,294509,0
2014-09-24,54.029,54.574,53.769,54.152,162346,0
2014-09-25,54.206,54.206,53.586,54.127,175549,0
2014-09-26,54.088,54.913,53.839,54.806,114172,0
2014-09-29,54.501,54.834,54.169,54.815,152319,0
2014-09-30,54.815,55.101,54.152,54.242,168381,0
2014-10-01,54.447,54.797,54.079,54.467,270591,0
2014-10-02,54.323,54.834,53.759,54.242,111033,0
2014-10-03,54.69,55.245,54.037,54.555,96097,0
2014-10-06,54.526,54.967,54.296,54.509,79906,0
2014-10-07,54.339,54.545,54.019,54.179,139080,0
2014-10-08,54.107,56.031,54.037,56.007,193502,0
2014-10-09,56.014,56.444,55.541,55.621,153882,0
2014-10-10,55.378,56.381,55.147,55.2,174781,0
2014-10-13,55.317,56.543,55.245,55.826,208214,0
2014-10-14,56.255,57.456,55.826,56.604,195587,0
2014-10-15,56.087,57.437,55.71,57.053,273418,0
2014-10-16,56.919,57.94,56.13,57.384,243352,0
2014-10-17,58.252,58.252,57.171,57.348,235496,0
2014-10-20,57.312,58.727,57.284,58.727,189831,0
2014-10-21,58.672,58.915,58.45,58.699,247089,0
2014-10-22,58.638,59.031,58.549,58.692,171229,0
2014-10-23,58.978,59.829,58.834,59.721,306756,0
2014-10-24,59.874,59.953,58.8,59.451,185241,0
2014-10-27,59.471,59.847,59.237,59.847,223338,0
2014-10-28,59.865,60.534,59.757,60.329,224393,0
2014-10-29,60.329,60.84,59.684,60.257,216302,0
2014-10-30,59.998,60.876,59.998,60.822,123446,0
2014-10-31,61.52,61.932,61.003,61.645,286123,0
2014-11-03,61.789,62.46,61.761,62.218,230309,0
2014-11-04,61.952,62.272,61.003,62.183,316577,0
2014-11-05,62.532,62.575,61.528,62.209,192560,0
2014-11-06,62.389,62.558,61.556,61.654,184769,0
2014-11-07,61.807,61.942,61.1,61.358,160559,0
2014-11-10,61.341,61.834,61.117,61.734,171454,0
2014-11-11,61.734,61.734,60.993,61.235,149640,0
2014-11-12,60.859,61.358,60.427,60.447,251052,0
2014-11-13,60.606,60.893,60.068,60.336,209663,0
2014-11-14,60.266,60.582,59.558,59.749,157474,0
2014-11-17,59.731,60.097,59.407,59.558,170960,0
2014-11-18,59.674,59.874,59.254,59.639,154967,0
2014-11-19,59.488,59.774,58.566,59.031,157686,0
2014-11-20,59.005,59.425,58.692,59.362,114827,0
2014-11-21,59.962,59.962,59.362,59.615,130727,0
2014-11-24,59.596,60.051,59.435,60.008,98797,0
2014-11-25,60.168,60.168,59.721,59.9,111479,0
2014-11-26,60.044,60.681,59.89,60.465,130619,0
2014-11-28,60.447,61.358,60.097,60.178,117135,0
2014-12-01,60.068,60.068,58.842,58.861,195577,0
2014-12-02,58.718,59.639,58.672,59.291,163084,0
2014-12-03,58.62,58.718,57.465,57.967,426307,0
2014-12-04,57.805,58.208,57.393,57.787,358949,0
2014-12-05,57.241,57.885,57.088,57.698,246586,0
2014-12-08,57.903,58.87,57.662,58.128,251283,0
2014-12-09,57.805,58.842,57.545,58.781,159777,0
2014-12-10,58.601,58.753,58.056,58.137,105312,0
2014-12-11,58.441,58.441,57.554,57.724,222400,0
2014-12-12,57.115,57.384,56.506,56.561,182576,0
2014-12-15,56.588,56.849,55.173,55.317,303010,0
2014-12-16,55.352,56.22,55.031,55.864,280664,0
2014-12-17,56.441,57.363,56.061,57.344,340205,0
2014-12-18,57.67,58.084,57.245,57.58,193685,0
2014-12-19,57.091,57.714,56.765,56.892,600946,0
2014-12-22,56.82,57.614,56.82,57.57,185267,0
2014-12-23,57.824,58.232,57.524,57.824,152839,0
2014-12-24,57.941,58.402,57.623,57.849,98784,0
2014-12-26,58.131,58.321,57.859,58.03,69042,0
2014-12-29,58.104,58.762,57.697,58.284,141480,0
2014-12-30,58.202,58.681,57.922,58.148,187552,0
2014-12-31,58.375,58.816,57.174,57.207,179571,0
2015-01-02,57.433,58.084,57.01,57.985,168379,0
2015-01-05,57.679,58.455,57.462,58.174,246570,0
2015-01-06,58.537,59.757,58.375,59.359,490654,0
2015-01-07,59.72,60.182,59.169,60.038,237622,0
2015-01-08,60.172,60.342,59.332,59.359,170373,0
2015-01-09,59.259,59.72,58.698,58.808,145672,0
2015-01-12,58.908,59.458,58.862,59.188,213097,0
2015-01-13,59.313,59.673,58.735,59.622,205045,0
2015-01-14,59.24,60.31,59.169,60.191,245320,0
2015-01-15,60.369,60.452,59.179,59.468,211430,0
2015-01-16,59.476,60.316,59.061,60.208,145640,0
2015-01-20,60.641,60.641,58.825,59.114,126562,0
2015-01-21,59.476,59.693,58.926,59.142,163928,0
2015-01-22,59.584,60.524,59.359,60.524,177610,0
2015-01-23,60.533,60.67,59.72,60.01,142367,0
2015-01-26,60.071,60.759,59.368,60.613,169732,0
2015-01-27,60.333,60.877,60.135,60.571,110279,0
2015-01-28,60.408,60.913,59.938,60.362,244092,0
2015-01-29,60.562,60.723,59.287,60.053,150186,0
2015-01-30,59.901,59.901,58.311,58.402,235190,0
2015-02-02,58.59,58.717,57.1,57.498,277677,0
2015-02-03,57.796,57.796,54.698,56.892,688259,0
2015-02-04,56.792,57.154,56.051,56.839,201862,0
2015-02-05,56.792,58.021,56.792,57.849,240336,0
2015-02-06,57.689,57.689,55.905,56.151,204665,0
2015-02-09,56.141,56.611,55.954,56.016,155786,0
2015-02-10,56.133,56.758,55.619,56.692,303995,0
2015-02-11,56.577,56.849,56.123,56.531,192804,0
2015-02-12,56.64,57.551,56.25,57.399,133802,0
2015-02-13,57.399,57.399,56.386,57.144,213862,0
2015-02-17,57.019,57.47,56.151,56.386,244371,0
2015-02-18,56.485,56.83,55.644,56.792,254516,0
2015-02-19,56.54,56.758,55.826,56.268,247762,0
2015-02-20,56.16,57.019,55.873,56.857,206111,0
2015-02-23,56.749,57.65,56.749,57.65,187211,0
2015-02-24,57.433,57.433,56.495,57.307,246519,0
2015-02-25,57.118,58.232,57.108,57.363,282709,0
2015-02-26,57.433,57.433,56.16,56.522,169237,0
2015-02-27,56.449,57.118,56.198,56.92,171023,0
2015-03-02,56.902,57.976,56.324,56.792,165029,0
2015-03-03,56.513,56.621,55.834,56.457,162038,0
2015-03-04,56.224,56.34,55.166,55.42,179195,0
2015-03-05,55.573,55.699,55.122,55.229,120644,0
2015-03-06,54.309,54.309,53.016,53.199,220701,0
2015-03-09,53.249,53.593,52.862,53.378,308805,0
2015-03-10,53.16,53.396,52.647,53.091,243060,0
2015-03-11,53.016,53.307,52.484,52.655,330720,0
2015-03-12,52.862,53.701,52.385,52.998,428122,0
2015-03-13,53.007,53.622,52.437,53.224,257670,0
2015-03-16,53.288,53.866,53.061,53.404,286558,0
2015-03-17,53.404,53.404,52.828,53.258,432551,0
2015-03-18,53.379,53.9,52.923,53.781,480761,0
2015-03-19,53.47,54.418,53.387,54.154,293653,0
2015-03-20,54.163,55.852,54.147,55.77,570773,0
2015-03-23,55.568,56.226,55.313,56.023,172310,0
2015-03-24,55.76,56.042,55.432,55.559,163542,0
2015-03-25,55.76,55.796,54.328,54.466,131316,0
2015-03-26,54.336,54.802,53.918,53.998,180094,0
2015-03-27,54.137,54.575,53.834,54.118,124300,0
2015-03-30,54.446,55.405,54.172,55.34,137016,0
2015-03-31,55.132,55.485,54.665,54.865,228699,0
2015-04-01,55.103,55.532,53.854,54.948,284994,0
2015-04-02,55.113,56.07,54.856,55.695,249368,0
2015-04-06,55.641,56.663,55.641,56.427,147319,0
2015-04-07,56.308,56.318,55.468,55.77,299700,0
2015-04-08,55.98,56.08,55.532,55.742,131096,0
2015-04-09,55.66,55.788,54.345,54.712,162366,0
2015-04-10,55.176,55.862,54.611,54.856,175929,0
2015-04-13,54.766,55.395,54.493,55.103,160474,0
2015-04-14,55.185,55.904,54.948,55.805,376081,0
2015-04-15,55.852,56.124,54.884,55.551,230165,0
2015-04-16,55.313,55.732,55.056,55.313,106412,0
2015-04-17,54.974,55.551,54.401,54.774,185902,0
2015-04-20,54.902,55.578,54.646,55.194,307256,0
2015-04-21,55.277,55.641,54.756,54.875,190935,0
2015-04-22,54.812,54.912,54.154,54.254,166906,0
2015-04-23,54.237,54.756,54.036,54.301,139647,0
2015-04-24,54.383,55.049,54.237,54.655,104764,0
2015-04-27,54.712,55.202,53.872,54.045,196865,0
2015-04-28,54.008,54.355,53.57,54.31,140415,0
2015-04-29,53.863,53.925,52.942,53.159,134056,0
2015-04-30,52.814,52.885,51.782,52.183,197523,0
2015-05-01,52.092,52.711,51.762,51.973,191053,0
2015-05-04,52.211,52.904,52.138,52.285,126384,0
2015-05-05,52.166,52.376,51.079,51.581,190288,0
2015-05-06,51.872,51.881,51.133,51.828,198618,0
2015-05-07,51.855,52.794,51.754,52.585,161964,0
2015-05-08,53.208,53.9,52.986,53.004,134825,0
2015-05-11,52.741,53.123,52.02,52.121,112900,0
2015-05-12,51.828,52.285,50.969,51.938,127684,0
2015-05-13,52.174,52.631,51.272,51.391,121452,0
2015-05-14,51.517,52.403,51.208,52.249,114327,0
2015-05-15,52.309,53.089,52.201,52.814,110777,0
2015-05-18,52.521,52.721,52.138,52.64,79703,0
2015-05-19,52.339,52.951,52.102,52.785,139921,0
2015-05-20,52.751,53.069,52.229,52.678,171105,0
2015-05-21,52.611,52.859,51.608,51.901,112135,0
2015-05-22,51.728,52.309,51.537,51.737,85059,0
2015-05-26,51.481,51.6,50.688,50.834,126681,0
2015-05-27,50.77,51.051,50.569,50.942,155211,0
2015-05-28,51.017,51.216,50.423,51.117,185473,0
2015-05-29,51.089,51.397,50.651,50.751,303958,0
2015-06-01,50.852,51.938,50.688,51.863,140170,0
2015-06-02,51.636,51.636,51.043,51.407,109232,0
2015-06-03,51.291,51.334,50.969,51.162,154664,0
2015-06-04,51.125,51.363,50.843,51.079,129344,0
2015-06-05,50.634,51.125,50.178,50.787,257369,0
2015-06-08,50.634,51.153,50.314,50.88,141620,0
2015-06-09,50.734,51.363,50.305,50.861,238657,0
2015-06-10,50.906,51.791,50.805,51.382,140862,0
2015-06-11,51.71,51.762,51.017,51.617,124262,0
2015-06-12,51.6,52.121,51.354,51.993,273704,0
2015-06-15,51.782,52.112,51.162,51.847,280719,0
2015-06-16,51.847,52.659,51.728,52.447,201140,0
2015-06-17,52.623,53.111,52.145,52.845,242231,0
2015-06-18,52.919,54.034,52.919,53.811,199254,0
2015-06-19,53.905,53.905,52.754,53.563,311795,0
2015-06-22,53.581,53.829,53.157,53.599,239735,0
2015-06-23,53.342,53.941,53.086,53.526,150734,0
2015-06-24,53.589,53.767,53.128,53.387,213036,0
2015-06-25,53.315,53.499,53.076,53.128,229640,0
2015-06-26,53.076,53.325,52.338,53.105,651808,0
2015-06-29,52.89,53.572,52.394,52.495,359113,0
2015-06-30,52.734,53.01,51.712,51.814,311473,0
2015-07-01,51.933,52.467,51.489,52.385,239191,0
2015-07-02,53.028,53.297,52.429,52.568,288677,0
2015-07-06,52.29,53.248,52.29,53.028,280322,0
2015-07-07,53.215,53.995,53.028,53.444,344460,0
2015-07-08,53.267,53.397,52.375,52.863,218248,0
2015-07-09,53.12,53.128,52.061,52.54,199470,0
2015-07-10,52.613,53.315,52.328,52.835,257533,0
2015-07-13,52.909,53.914,52.899,53.257,133053,0
2015-07-14,53.196,53.69,52.928,53.609,122591,0
2015-07-15,53.416,54.071,53.387,53.72,199225,0
2015-07-16,53.811,54.428,53.7,54.328,254384,0
2015-07-17,54.171,54.588,53.767,53.931,294757,0
2015-07-20,54.034,55.001,53.914,54.808,326012,0
2015-07-21,54.909,55.572,54.761,55.25,242772,0
2015-07-22,55.287,55.996,55.156,55.331,185579,0
2015-07-23,55.287,55.498,54.245,54.733,244075,0
2015-07-24,54.549,55.149,54.375,54.871,206743,0
2015-07-27,54.89,55.351,54.005,54.236,284229,0
2015-07-28,54.384,54.853,53.849,54.778,266214,0
2015-07-29,54.707,55.553,54.034,55.221,188400,0
2015-07-30,55.047,55.23,54.588,54.862,156494,0
2015-07-31,55.24,56.069,54.928,55.47,167998,0
2015-08-03,55.562,55.801,55.055,55.463,91539,0
2015-08-04,55.498,55.876,55.176,55.278,160293,0
2015-08-05,55.322,55.378,53.673,54.19,397531,0
2015-08-06,54.245,54.356,53.096,53.987,239964,0
2015-08-07,53.849,54.079,53.196,53.867,170385,0
2015-08-10,54.181,54.301,53.231,53.536,192201,0
2015-08-11,53.397,53.72,52.328,53.379,299283,0
2015-08-12,53.387,53.767,52.808,53.287,282601,0
2015-08-13,53.137,53.48,52.079,53.111,205007,0
2015-08-14,53.056,53.619,52.754,53.526,171253,0
2015-08-17,53.416,53.905,52.163,53.867,298772,0
2015-08-18,53.629,53.896,53.461,53.639,114820,0
2015-08-19,53.342,53.609,52.965,53.028,172121,0
2015-08-20,52.338,52.955,52.061,52.604,267515,0
2015-08-21,51.765,52.568,51.537,51.712,193068,0
2015-08-24,49.979,51.426,48.956,48.966,313614,0
2015-08-25,50.422,50.422,47.841,47.998,254276,0
2015-08-26,48.79,49.693,48.183,49.61,242014,0
2015-08-27,49.906,51.114,49.314,50.697,372352,0
2015-08-28,50.55,51.297,50.154,50.624,130341,0
2015-08-31,50.523,50.55,49.664,49.757,475127,0
2015-09-01,49.14,49.546,48.321,48.623,179502,0
2015-09-02,49.003,49.324,48.523,49.259,141519,0
2015-09-03,49.334,49.814,48.726,49.498,139889,0
2015-09-04,48.984,49.158,48.2,48.412,127627,0
2015-09-08,48.956,49.565,48.275,48.762,166263,0
2015-09-09,49.113,49.693,47.805,47.917,110371,0
2015-09-10,47.841,48.679,47.694,48.33,129940,0
2015-09-11,48.164,49.038,48.108,48.901,89641,0
2015-09-14,48.854,49.077,48.67,48.708,112000,0
2015-09-15,48.736,49.242,48.541,49.048,179828,0
2015-09-16,49.067,50.162,49.067,50.027,111887,0
2015-09-17,49.924,51.507,49.636,50.697,165175,0
2015-09-18,50.213,51.257,50.138,50.38,442087,0
2015-09-21,50.558,51.88,50.558,50.967,99362,0
2015-09-22,50.688,50.857,50.167,50.268,131338,0
2015-09-23,50.38,50.912,50.222,50.623,125640,0
2015-09-24,50.558,50.669,49.888,50.186,249978,0
2015-09-25,50.409,51.295,49.999,50.746,288645,0
2015-09-28,50.548,50.548,49.803,50.186,122716,0
2015-09-29,50.268,50.93,50.064,50.66,135523,0
2015-09-30,50.848,51.109,49.848,50.492,327810,0
2015-10-01,50.492,51.34,50.119,51.192,194755,0
2015-10-02,50.977,51.575,50.483,51.517,173294,0
2015-10-05,51.732,52.543,51.602,52.449,84691,0
2015-10-06,52.459,52.945,51.956,52.207,130802,0
2015-10-07,52.43,53.085,52.226,53.085,178659,0
2015-10-08,52.906,53.531,52.665,53.438,237031,0
2015-10-09,53.456,53.474,52.99,53.197,139924,0
2015-10-12,53.289,54.016,53.269,53.838,122659,0
2015-10-13,53.625,53.828,52.86,52.99,136918,0
2015-10-14,52.971,53.474,52.395,52.516,121144,0
2015-10-15,52.665,53.652,52.386,53.559,117282,0
2015-10-16,53.465,54.098,52.095,52.906,225012,0
2015-10-19,52.831,53.568,52.831,53.308,293090,0
2015-10-20,53.065,53.585,52.655,53.187,127033,0
2015-10-21,53.269,53.279,52.386,52.449,189496,0
2015-10-22,52.617,53.317,52.376,52.749,250445,0
2015-10-23,52.841,52.935,52.197,52.561,143893,0
2015-10-26,52.543,52.767,52.049,52.691,162671,0
2015-10-27,52.599,52.906,52.012,52.43,140031,0
2015-10-28,52.404,53.095,51.788,52.935,437259,0
2015-10-29,52.935,53.028,52.318,52.589,100649,0
2015-10-30,52.552,52.627,52.058,52.338,178981,0
2015-11-02,52.468,53.625,51.956,53.585,167374,0
2015-11-03,53.336,53.717,52.709,53.494,247868,0
2015-11-04,53.576,53.679,52.691,52.851,115183,0
2015-11-05,52.897,53.12,52.386,53.075,110415,0
2015-11-06,52.607,52.607,51.164,51.425,305920,0
2015-11-09,51.173,51.463,49.533,50.268,316569,0
2015-11-10,50.26,51.015,50.26,50.688,116209,0
2015-11-11,50.857,51.388,50.521,50.977,67493,0
2015-11-12,50.866,51.126,50.399,50.613,98612,0
2015-11-13,50.577,50.987,50.11,50.268,107518,0
2015-11-16,50.232,51.155,50.017,51.07,189068,0
2015-11-17,50.977,51.723,50.577,51.34,153121,0
2015-11-18,51.405,52.188,50.922,52.115,195826,0
2015-11-19,52.207,52.935,52.012,52.665,139385,0
2015-11-20,52.999,53.474,52.691,53.363,126403,0
2015-11-23,53.216,54.576,53.216,54.174,205699,0
2015-11-24,53.996,54.193,53.363,54.043,120502,0
2015-11-25,53.922,54.706,53.905,54.586,115564,0
2015-11-27,54.454,55.086,54.211,54.761,65239,0
2015-11-30,54.891,54.939,54.062,54.249,216215,0
2015-12-01,54.444,55.461,54.444,55.414,150148,0
2015-12-02,55.292,55.292,53.568,53.687,144964,0
2015-12-03,53.679,53.941,52.981,53.075,158862,0
2015-12-04,53.197,54.566,53.197,53.996,124687,0
2015-12-07,53.931,54.184,53.259,53.4,140566,0
2015-12-08,53.197,53.456,52.552,52.637,141722,0
2015-12-09,52.439,52.935,51.9,52.039,129944,0
2015-12-10,51.974,52.468,51.443,51.61,137239,0
2015-12-11,50.848,51.238,50.492,50.902,242504,0
2015-12-14,50.79,51.126,50.119,51.07,205947,0
2015-12-15,51.257,52.039,51.109,51.956,310318,0
2015-12-16,52.172,53.548,51.909,53.349,189050,0
2015-12-17,53.644,53.878,52.644,52.738,88315,0
2015-12-18,52.831,52.831,51.879,51.919,456861,0
2015-12-21,52.304,52.493,51.58,51.974,132685,0
2015-12-22,52.077,52.804,52.069,52.484,83694,0
2015-12-23,52.568,53.171,52.435,52.691,73984,0
2015-12-24,52.615,53.318,52.352,52.983,65018,0
2015-12-28,52.897,53.462,52.757,53.359,104309,0
2015-12-29,53.462,54.076,53.313,53.594,119610,0
2015-12-30,53.52,53.747,53.313,53.332,160379,0
2015-12-31,53.304,53.341,52.371,52.391,230435,0
2016-01-04,51.899,52.107,51.164,51.399,192677,0
2016-01-05,51.561,53.078,51.561,52.775,256326,0
2016-01-06,52.304,52.728,51.766,52.04,154462,0
2016-01-07,51.23,51.683,50.392,50.485,535036,0
2016-01-08,50.638,51.089,49.788,49.94,242294,0
2016-01-11,50.109,50.976,49.761,50.072,116417,0
2016-01-12,50.364,50.364,49.299,49.912,251272,0
2016-01-13,49.94,50.674,49.629,49.874,199733,0
2016-01-14,49.912,50.392,49.008,49.798,202607,0
2016-01-15,48.593,49.828,48.593,49.44,257699,0
2016-01-19,49.884,50.101,49.044,49.516,251252,0
2016-01-20,49.12,49.968,47.255,48.377,361258,0
2016-01-21,48.621,49.742,48.206,48.818,230530,0
2016-01-22,49.157,50.072,49.064,49.931,150621,0
2016-01-25,49.666,50.58,49.064,49.177,139487,0
2016-01-26,49.44,50.289,49.092,50.25,140757,0
2016-01-27,49.997,50.081,49.092,49.374,185801,0
2016-01-28,49.685,50.241,48.979,49.12,246628,0
2016-01-29,49.516,50.364,49.29,50.299,361341,0
2016-02-01,50.101,50.769,49.658,49.968,186788,0
2016-02-02,49.788,51.046,48.121,48.894,412040,0
2016-02-03,49.148,49.544,48.367,49.101,279147,0
2016-02-04,48.876,49.317,48.197,48.403,97746,0
2016-02-05,48.367,49.111,47.707,48.273,179014,0
2016-02-08,48.064,48.064,47.057,47.952,186036,0
2016-02-09,47.379,47.866,46.987,47.207,115632,0
2016-02-10,47.556,48.442,47.556,47.753,120549,0
2016-02-11,47.227,47.463,46.453,47.245,237401,0
2016-02-12,47.585,48.258,47.17,47.744,169942,0
2016-02-16,48.131,49.083,47.812,48.8,122484,0
2016-02-17,48.95,49.793,48.676,48.998,155626,0
2016-02-18,49.008,49.663,48.675,49.44,113233,0
2016-02-19,49.365,50.495,48.8,49.544,124990,0
2016-02-22,49.845,50.609,49.732,49.902,118276,0
2016-02-23,49.837,50.387,49.837,49.94,92970,0
2016-02-24,49.714,50.618,49.384,50.589,149858,0
2016-02-25,50.845,51.853,50.459,51.635,124494,0
2016-02-26,51.551,51.974,50.787,51.343,178341,0
2016-02-29,51.343,52.127,51.014,51.089,220630,0
2016-03-01,51.343,52.435,51.23,52.417,143849,0
2016-03-02,52.342,52.814,51.834,52.804,123865,0
2016-03-03,52.917,53.567,52.493,53.501,157635,0
2016-03-04,53.349,54.536,53.068,54.339,242679,0
2016-03-07,54.076,54.811,53.907,54.235,498921,0
2016-03-08,54.093,54.482,53.392,53.67,223655,0
2016-03-09,53.717,54.16,53.123,53.304,308625,0
2016-03-10,53.472,53.868,52.493,53.048,122733,0
2016-03-11,53.594,53.67,53.181,53.624,160348,0
2016-03-14,53.604,53.604,53.151,53.274,112478,0
2016-03-15,52.897,53.594,52.888,53.151,100308,0
2016-03-16,52.917,53.917,52.827,53.802,94662,0
2016-03-17,53.924,55.3,53.784,55.038,159068,0
2016-03-18,55.507,55.61,54.386,54.726,358960,0
2016-03-21,54.638,54.963,54.264,54.497,169172,0
2016-03-22,54.355,54.926,54.201,54.629,216892,0
2016-03-23,54.584,54.907,54.201,54.22,146271,0
2016-03-24,53.973,54.926,53.495,54.858,145575,0
2016-03-28,54.907,55.554,54.678,55.545,157332,0
2016-03-29,55.64,56.63,55.23,56.544,255792,0
2016-03-30,56.886,57.02,56.33,56.677,125716,0
2016-03-31,56.677,57.552,56.306,57.467,229154,0
2016-04-01,57.105,57.842,56.217,57.486,161742,0
2016-04-04,57.534,57.876,57.115,57.163,163717,0
2016-04-05,56.886,57.249,56.645,57.105,141643,0
2016-04-06,57.029,57.191,56.756,56.991,135314,0
2016-04-07,56.734,56.858,55.496,56.011,213055,0
2016-04-08,56.343,56.549,55.909,56.316,218422,0
2016-04-11,56.506,56.506,55.914,56.229,259779,0
2016-04-12,56.22,56.306,55.473,56.038,258961,0
2016-04-13,56.316,56.448,55.683,56.411,182606,0
2016-04-14,56.257,56.791,55.897,56.782,235579,0
2016-04-15,56.849,58.21,56.8,57.905,228455,0
2016-04-18,57.885,58.294,57.314,57.829,159303,0
2016-04-19,58.019,58.362,57.876,58.334,188971,0
2016-04-20,58.2,58.334,57.706,57.924,199680,0
2016-04-21,57.811,58.076,56.019,56.343,284368,0
2016-04-22,57.286,57.391,56.63,57.02,262220,0
2016-04-25,56.963,57.781,56.858,57.781,217023,0
2016-04-26,57.924,58.533,57.628,57.981,140262,0
2016-04-27,58.23,58.818,57.677,58.466,201187,0
2016-04-28,58.028,58.686,57.838,57.962,142481,0
2016-04-29,57.619,57.82,56.381,56.876,262960,0
2016-05-02,57.049,57.962,57.049,57.677,259537,0
2016-05-03,57.477,57.619,56.906,57.353,406107,0
2016-05-04,57.115,59.285,57.115,59.077,217416,0
2016-05-05,58.895,59.324,58.543,58.933,105009,0
2016-05-06,58.971,59.837,58.695,59.808,166129,0
2016-05-09,59.733,60.562,59.684,60.399,104582,0
2016-05-10,60.694,60.694,59.999,60.562,115671,0
2016-05-11,60.542,60.542,59.103,59.724,136099,0
2016-05-12,59.724,61.036,58.676,60.351,145304,0
2016-05-13,60.142,60.466,59.399,60.341,125619,0
2016-05-16,60.305,61.114,60.161,60.866,94076,0
2016-05-17,60.694,60.78,59.2,59.752,186435,0
2016-05-18,59.266,60.399,58.924,59.532,113114,0
2016-05-19,58.999,59.2,58.485,58.885,102004,0
2016-05-20,59.095,59.828,58.743,59.466,157662,0
2016-05-23,59.647,59.752,59.285,59.342,64115,0
2016-05-24,59.733,60.314,59.733,60.217,155318,0
2016-05-25,60.056,60.341,59.59,60.142,181900,0
2016-05-26,60.152,60.656,59.895,60.523,92715,0
2016-05-27,60.599,61.104,60.428,61.104,89609,0
2016-05-31,61.151,61.151,60.493,60.951,160536,0
2016-06-01,60.808,61.675,60.466,61.675,165969,0
2016-06-02,61.361,61.685,60.798,61.608,128864,0
2016-06-03,61.873,62.647,61.685,62.647,274440,0
2016-06-06,62.989,63.103,61.551,62.112,239528,0
2016-06-07,62.217,62.885,62.036,62.588,123073,0
2016-06-08,62.494,64.178,62.494,64.169,225861,0
2016-06-09,64.073,65.063,63.845,64.892,134206,0
2016-06-10,64.464,64.977,64.464,64.73,93237,0
2016-06-13,64.588,65.601,63.882,64.178,174596,0
2016-06-14,63.892,64.045,63.455,63.826,218097,0
2016-06-15,63.923,64.719,63.658,64.45,148997,0
2016-06-16,64.364,65.228,64.155,65.151,192077,0
2016-06-17,65.651,65.651,64.402,65.007,395937,0
2016-06-20,65.401,65.757,65.199,65.266,249203,0
2016-06-21,65.362,65.812,64.978,65.151,246808,0
2016-06-22,65.171,65.555,64.853,65.421,174972,0
2016-06-23,65.804,66.112,65.574,66.006,184519,0
2016-06-24,64.498,65.757,63.903,64.853,1030741,0
2016-06-27,64.671,64.719,63.288,64.354,239954,0
2016-06-28,64.94,65.56,64.517,65.276,460579,0
2016-06-29,65.823,66.611,65.632,66.266,162027,0
2016-06-30,66.496,66.496,65.738,66.198,423889,0
2016-07-01,66.564,67.121,66.295,66.853,195041,0
2016-07-05,67.014,67.322,66.486,67.14,209705,0
2016-07-06,66.958,67.381,66.86,67.284,96514,0
2016-07-07,67.371,67.371,66.276,66.698,138578,0
2016-07-08,67.187,68.436,67.158,68.351,157421,0
2016-07-11,68.378,69.003,67.764,68.917,139056,0
2016-07-12,68.879,68.964,68.244,68.715,151053,0
2016-07-13,69.003,69.219,68.341,68.888,236440,0
2016-07-14,68.734,69.242,68.513,68.715,115361,0
2016-07-15,69.272,69.483,68.206,68.936,115354,0
2016-07-18,68.869,69.086,68.639,68.849,80513,0
2016-07-19,68.666,69.071,68.513,68.83,292805,0
2016-07-20,68.955,69.272,68.407,69.272,219361,0
2016-07-21,69.079,69.079,67.937,68.321,554043,0
2016-07-22,67.823,68.8,67.456,68.532,243117,0
2016-07-25,68.715,69.512,68.341,68.869,159353,0
2016-07-26,69.012,69.357,68.321,68.955,167061,0
2016-07-27,68.773,68.907,68.109,68.84,135649,0
2016-07-28,68.82,70.415,68.792,70.098,150574,0
2016-07-29,69.974,71.586,69.974,70.713,235573,0
2016-08-01,70.665,71.616,70.491,71.28,272456,0
2016-08-02,71.251,71.251,70.003,70.098,134113,0
2016-08-03,69.983,70.069,69.167,69.877,188109,0
2016-08-04,70.165,70.358,69.397,69.924,239440,0
2016-08-05,70.108,70.127,69.608,69.819,186890,0
2016-08-08,69.724,70.193,69.473,69.56,78752,0
2016-08-09,69.637,70.185,69.348,70.118,82837,0
2016-08-10,70.118,70.606,69.934,70.444,146866,0
2016-08-11,70.454,70.454,69.473,69.896,139821,0
2016-08-12,70.118,70.981,70.059,70.501,115804,0
2016-08-15,70.616,70.93,70.137,70.252,98859,0
2016-08-16,69.906,70.424,69.187,69.436,144311,0
2016-08-17,69.417,69.417,68.676,69.242,158287,0
2016-08-18,69.348,69.799,69.025,69.387,111470,0
2016-08-19,69.532,69.579,67.849,69.522,126487,0
2016-08-22,69.694,70.242,69.187,69.704,101216,0
2016-08-23,70.137,70.53,69.869,69.983,74122,0
2016-08-24,70.098,70.098,69.205,69.483,91040,0
2016-08-25,69.445,70.155,69.223,69.993,87713,0
2016-08-26,69.983,70.444,68.964,69.79,144294,0
2016-08-29,69.944,70.518,69.743,70.482,82042,0
2016-08-30,70.598,70.598,69.934,70.501,78289,0
2016-08-31,70.328,70.905,70.108,70.482,243773,0
2016-09-01,70.501,70.971,70.146,70.741,159016,0
2016-09-02,70.981,72.71,70.962,71.731,153403,0
2016-09-06,71.511,72.404,70.376,71.904,221717,0
2016-09-07,71.779,72.999,71.413,72.202,303028,0
2016-09-08,71.769,71.866,70.925,71.116,186582,0
2016-09-09,70.281,70.655,67.793,67.83,201271,0
2016-09-12,67.696,68.888,67.14,68.387,209596,0
2016-09-13,68.033,68.033,66.276,66.708,290302,0
2016-09-14,66.764,67.371,66.324,66.592,167231,0
2016-09-15,66.69,67.232,66.292,67.163,197210,0
2016-09-16,66.845,67.881,66.825,67.832,260813,0
2016-09-19,67.959,68.705,67.861,68.656,88470,0
2016-09-20,69.209,69.393,68.792,68.792,135503,0
2016-09-21,69.015,70.43,68.103,70.324,205373,0
2016-09-22,70.963,71.554,70.517,71.341,205591,0
2016-09-23,71.128,71.539,70.537,71.321,131366,0
2016-09-26,70.944,72.058,70.725,71.623,194189,0
2016-09-27,71.952,71.952,70.895,71.06,142149,0
2016-09-28,71.534,72.814,70.633,72.766,235445,0
2016-09-29,72.368,72.456,71.239,71.873,189667,0
2016-09-30,72.252,72.737,71.235,71.293,183045,0
2016-10-03,70.953,71.883,69.752,69.915,137096,0
2016-10-04,69.869,70.135,68.909,69.316,161621,0
2016-10-05,69.363,70.061,66.63,66.873,411118,0
2016-10-06,66.69,66.835,65.584,66.098,279561,0
2016-10-07,66.33,67.153,65.633,66.224,177027,0
2016-10-10,66.194,67.203,66.194,67.009,127111,0
2016-10-11,66.912,67.106,66.384,66.621,158871,0
2016-10-12,66.611,66.941,66.165,66.67,273509,0
2016-10-13,66.63,67.232,66.495,67.037,250015,0
2016-10-14,66.98,67.474,66.349,66.941,196760,0
2016-10-17,67.126,67.745,66.971,67.252,134793,0
2016-10-18,67.755,67.925,67.319,67.6,230141,0
2016-10-19,67.832,67.891,67.309,67.494,249363,0
2016-10-20,69.539,69.626,67.163,67.58,410042,0
2016-10-21,67.891,67.977,67.299,67.513,342577,0
2016-10-24,67.804,68.715,67.716,67.959,178610,0
2016-10-25,67.669,67.977,67.222,67.348,198112,0
2016-10-26,66.961,67.324,65.555,65.982,216236,0
2016-10-27,65.633,65.904,64.358,64.586,164322,0
2016-10-28,64.751,65.351,64.111,64.596,172959,0
2016-10-31,64.877,65.876,64.532,65.816,260524,0
2016-11-01,65.575,65.787,63.704,64.053,160282,0
2016-11-02,64.16,64.227,62.831,62.841,176782,0
2016-11-03,62.599,63.383,62.273,62.871,144833,0
2016-11-04,63.007,63.752,62.891,63.161,162324,0
2016-11-07,64.111,64.779,64.003,64.499,210259,0
2016-11-08,64.596,65.25,64.47,64.751,132946,0
2016-11-09,63.539,64.829,62.629,63.928,265223,0
2016-11-10,64.131,64.131,62.265,62.425,299840,0
2016-11-11,62.347,63.995,62.299,62.987,391070,0
2016-11-14,62.775,63.626,62.012,63.51,404754,0
2016-11-15,63.752,64.47,63.035,63.453,226584,0
2016-11-16,63.453,63.928,62.549,63.878,334640,0
2016-11-17,63.878,64.945,63.636,63.829,199348,0
2016-11-18,63.918,64.586,63.849,64.354,246727,0
2016-11-21,64.314,65.042,63.597,63.772,191700,0
2016-11-22,64.131,65.429,63.869,65.323,130129,0
2016-11-23,64.625,65.41,63.985,65.371,101635,0
2016-11-25,65.371,65.923,65.371,65.904,90041,0
2016-11-28,65.797,66.806,65.633,65.923,222989,0
2016-11-29,65.952,67.328,65.952,66.873,178588,0
2016-11-30,66.428,66.534,65.613,66.204,181535,0
2016-12-01,65.74,66.447,65.163,66.165,245755,0
2016-12-02,66.398,67.58,66.398,67.328,383388,0
2016-12-05,67.319,68.113,66.766,67.977,278184,0
2016-12-06,68.113,68.841,67.73,68.539,196694,0
2016-12-07,68.734,71.371,68.734,71.021,307201,0
2016-12-08,70.673,71.457,70.158,71.264,213484,0
2016-12-09,71.311,71.893,71.074,71.554,206697,0
2016-12-12,71.167,71.829,69.925,71.564,155445,0
2016-12-13,71.274,72.407,70.673,72.281,339340,0
2016-12-14,72.349,72.349,69.33,69.388,338405,0
2016-12-15,69.408,70.375,69.311,69.515,278253,0
2016-12-16,69.955,71.431,69.955,70.864,649220,0
2016-12-19,71.617,72.007,71.02,71.295,231971,0
2016-12-20,71.177,72.321,71.148,71.597,220560,0
2016-12-21,71.402,72.291,71.177,71.255,196786,0
2016-12-22,71.538,71.538,70.854,71.06,238363,0
2016-12-23,71.255,71.421,70.679,71.265,137883,0
2016-12-27,71.265,71.763,70.371,71.206,144569,0
2016-12-28,71.382,71.382,70.424,70.883,164835,0
2016-12-29,71.079,72.262,70.502,71.724,185459,0
2016-12-30,71.695,72.78,71.343,72.164,255981,0
2017-01-03,72.496,73.102,71.959,72.399,140261,0
2017-01-04,72.721,74.089,72.506,73.806,263571,0
2017-01-05,73.737,74.265,73.093,73.757,177673,0
2017-01-06,73.542,74.202,73.415,73.63,110904,0
2017-01-09,73.112,73.556,72.389,72.673,126675,0
2017-01-10,72.75,72.858,72.047,72.428,79766,0
2017-01-11,72.516,72.701,72.056,72.184,170546,0
2017-01-12,72.213,72.799,71.011,72.663,135262,0
2017-01-13,72.74,72.995,72.125,72.546,89612,0
2017-01-17,72.828,73.24,72.673,72.946,133819,0
2017-01-18,73.102,73.904,72.496,73.62,163612,0
2017-01-19,73.258,73.689,72.975,73.415,147842,0
2017-01-20,73.16,74.021,73.16,73.532,166592,0
2017-01-23,73.717,74.108,73.385,74.051,100960,0
2017-01-24,73.952,74.402,73.6,73.747,115289,0
2017-01-25,73.571,74.207,72.819,72.995,103082,0
2017-01-26,72.76,73.395,71.988,71.988,221272,0
2017-01-27,71.997,72.056,68.88,68.92,222230,0
2017-01-30,68.871,68.871,67.933,68.264,209402,0
2017-01-31,68.401,70.278,68.299,69.164,261946,0
2017-02-01,68.724,69.603,68.127,68.303,264451,0
2017-02-02,66.457,68.303,66.154,67.57,496986,0
2017-02-03,68.137,69.701,67.786,69.438,264615,0
2017-02-06,69.301,69.438,68.537,68.704,111214,0
2017-02-07,68.704,69.027,67.883,68.363,155891,0
2017-02-08,68.627,68.929,68.06,68.627,118192,0
2017-02-09,68.607,69.466,68.363,69.105,106262,0
2017-02-10,69.134,69.925,68.43,69.828,83835,0
2017-02-13,70.072,70.444,69.721,70.17,145282,0
2017-02-14,69.868,70.351,68.973,69.897,113333,0
2017-02-15,69.222,69.623,67.948,69.535,95954,0
2017-02-16,69.565,70.698,69.565,69.858,159955,0
2017-02-17,70.122,70.122,69.047,69.828,200833,0
2017-02-21,69.515,71.206,69.515,71.099,140273,0
2017-02-22,71.245,71.245,70.239,70.806,217004,0
2017-02-23,71.167,71.754,70.424,71.754,241877,0
2017-02-24,71.646,72.438,70.718,72.438,185869,0
2017-02-27,72.457,73.327,72.184,73.297,246552,0
2017-02-28,73.415,73.415,72.546,72.653,229259,0
2017-03-01,72.584,73.22,72.457,73.22,224504,0
2017-03-02,72.819,73.38,72.262,73.102,164989,0
2017-03-03,72.418,72.653,71.528,72.457,188252,0
2017-03-06,72.33,73.082,71.118,71.842,142621,0
2017-03-07,71.587,71.792,71.06,71.45,674988,0
2017-03-08,70.883,70.971,69.799,70.052,186210,0
2017-03-09,69.74,70.15,68.724,68.831,246901,0
2017-03-10,69.457,69.711,68.46,68.841,211003,0
2017-03-13,68.851,69.443,68.562,69.047,130834,0
2017-03-14,68.978,69.174,68.313,68.997,189950,0
2017-03-15,68.988,71.216,68.988,70.727,217148,0
2017-03-16,70.737,71.001,70.483,70.874,112410,0
2017-03-17,70.903,71.627,70.659,71.353,517611,0
2017-03-20,71.451,71.747,70.919,71.52,164159,0
2017-03-21,71.727,71.865,71.064,71.402,227804,0
2017-03-22,71.412,72.023,70.18,71.57,426917,0
2017-03-23,71.471,72.94,71.235,72.062,355174,0
2017-03-24,72.072,72.772,72.072,72.25,248861,0
2017-03-27,72.013,72.25,70.545,70.771,381311,0
2017-03-28,70.761,71.333,69.923,71.235,283045,0
2017-03-29,71.136,71.382,70.821,71.274,195245,0
2017-03-30,71.264,72.191,70.85,72.151,290855,0
2017-03-31,72.151,72.861,71.993,72.476,324893,0
2017-04-03,72.437,72.752,72.082,72.654,243616,0
2017-04-04,72.526,73.797,72.25,73.432,255407,0
2017-04-05,73.531,74.212,73.344,73.541,259895,0
2017-04-06,73.403,74.664,73.028,74.27,272894,0
2017-04-07,74.132,75.6,74.132,75.058,451613,0
2017-04-10,75.128,75.976,74.98,75.7,343574,0
2017-04-11,75.778,76.646,75.379,76.616,253123,0
2017-04-12,77.208,77.474,76.852,77.138,348274,0
2017-04-13,77.158,77.366,76.074,76.222,187457,0
2017-04-17,76.616,77.178,76.232,77.1,195684,0
2017-04-18,77.109,77.775,76.952,77.208,177441,0
2017-04-19,77.228,77.247,76.636,76.981,142636,0
2017-04-20,76.872,77.228,76.282,77.208,195554,0
2017-04-21,77.868,78.736,77.237,78.065,342180,0
2017-04-24,78.696,78.844,76.764,77.523,246065,0
2017-04-25,77.375,78.208,77.267,77.868,211592,0
2017-04-26,77.809,78.45,77.316,77.74,232337,0
2017-04-27,77.947,78.46,77.799,78.046,250482,0
2017-04-28,77.789,77.789,76.971,77.128,197842,0
2017-05-01,77.218,77.74,76.962,77.681,145286,0
2017-05-02,77.76,78.154,76.636,76.962,230405,0
2017-05-03,77.08,77.08,75.71,76.34,150674,0
2017-05-04,75.986,76.676,75.344,76.626,117335,0
2017-05-05,76.962,77.414,76.824,77.336,205248,0
2017-05-08,77.395,77.405,76.724,77.01,151928,0
2017-05-09,77.02,77.02,75.921,76.538,128828,0
2017-05-10,76.4,77.444,76.4,77.06,112003,0
2017-05-11,76.576,76.907,75.778,76.419,129595,0
2017-05-12,76.576,76.705,75.868,76.468,100275,0
2017-05-15,76.626,77.509,76.468,76.962,143778,0
2017-05-16,77.04,77.71,76.586,77.622,174288,0
2017-05-17,77.247,78.824,77.247,78.351,246188,0
2017-05-18,78.272,78.726,77.504,78.509,158742,0
2017-05-19,78.46,79.987,78.085,79.396,323487,0
2017-05-22,79.524,80.066,79.199,79.534,134580,0
2017-05-23,79.829,80.579,79.642,80.234,111962,0
2017-05-24,80.431,81.042,79.82,80.037,272304,0
2017-05-25,80.115,80.381,79.736,80.253,149118,0
2017-05-26,80.381,80.46,79.691,79.928,117785,0
2017-05-30,79.839,81.106,79.475,79.711,113756,0
2017-05-31,79.967,80.456,79.159,80.273,184176,0
2017-06-01,80.165,81.623,79.839,81.475,266190,0
2017-06-02,82.155,83.013,81.613,82.599,378044,0
2017-06-05,82.383,83.013,81.959,82.205,176006,0
2017-06-06,82.215,82.669,81.555,81.889,197437,0
2017-06-07,82.008,82.283,81.456,81.85,216626,0
2017-06-08,81.633,82.451,80.943,82.323,173343,0
2017-06-09,82.393,83.663,82.008,83.653,198441,0
2017-06-12,83.683,85.172,83.402,84.709,254998,0
2017-06-13,84.472,84.817,83.891,84.531,156797,0
2017-06-14,85.246,86.775,84.412,85.097,129597,0
2017-06-15,84.531,86.14,84.531,85.733,161435,0
2017-06-16,85.246,85.606,84.948,85.405,376936,0
2017-06-19,85.534,85.653,85.107,85.385,128558,0
2017-06-20,85.127,85.405,83.628,83.965,202136,0
2017-06-21,84.164,84.685,83.518,83.906,153741,0
2017-06-22,84.055,84.114,83.35,83.896,149360,0
2017-06-23,84.084,85.018,84.084,84.343,377654,0
2017-06-26,84.64,84.64,83.767,84.164,182744,0
2017-06-27,83.906,84.472,83.022,83.072,152028,0
2017-06-28,83.101,83.886,82.744,83.628,212222,0
2017-06-29,83.33,83.37,82.317,83.072,193535,0
2017-06-30,83.399,83.806,82.903,83.201,218595,0
2017-07-03,83.558,84.025,82.843,83.727,145347,0
2017-07-05,83.638,83.638,81.136,81.463,289523,0
2017-07-06,81.007,81.572,79.924,80.073,338717,0
2017-07-07,80.242,81.126,80.004,80.917,241693,0
2017-07-10,81.046,81.672,80.798,81.036,285828,0
2017-07-11,80.818,81.031,79.527,80.312,255689,0
2017-07-12,80.897,81.85,80.897,81.582,208908,0
2017-07-13,81.602,81.721,80.232,81.136,197570,0
2017-07-14,81.473,81.85,81.096,81.642,169638,0
2017-07-17,81.672,83.191,81.582,83.161,176091,0
2017-07-18,82.962,84.303,82.873,83.528,234132,0
2017-07-19,83.737,84.516,83.548,84.412,213949,0
2017-07-20,84.412,84.839,83.518,83.618,99021,0
2017-07-21,84.352,84.352,82.943,83.26,132026,0
2017-07-24,83.25,83.935,83.221,83.777,129287,0
2017-07-25,83.767,84.482,83.181,84.323,318800,0
2017-07-26,84.134,86.303,82.639,86.05,236767,0
2017-07-27,86.04,87.113,85.484,86.279,184329,0
2017-07-28,86.259,86.557,85.504,85.802,203441,0
2017-07-31,86.08,86.924,85.296,86.557,248747,0
2017-08-01,86.944,87.495,86.189,86.993,161058,0
2017-08-02,86.934,86.934,85.802,85.931,122785,0
2017-08-03,85.832,86.527,85.231,85.673,132543,0
2017-08-04,85.762,86.338,85.276,85.335,126311,0
2017-08-07,85.435,85.435,83.836,84.213,173666,0
2017-08-08,84.045,84.601,83.24,83.578,223145,0
2017-08-09,83.618,83.618,82.933,83.558,314592,0
2017-08-10,83.409,84.293,83.121,83.985,265717,0
2017-08-11,83.389,83.896,82.794,83.667,239445,0
2017-08-14,84.084,85.613,84.084,85.584,366830,0
2017-08-15,85.385,85.385,84.63,84.958,282359,0
2017-08-16,86.011,86.308,85.415,85.633,358140,0
2017-08-17,85.643,85.896,84.531,84.581,242084,0
2017-08-18,84.025,84.998,83.409,84.63,215516,0
2017-08-21,84.67,85.733,84.273,85.375,110532,0
2017-08-22,85.574,85.728,84.779,85.157,136396,0
2017-08-23,85.067,86.15,84.839,86.07,106393,0
2017-08-24,86.308,86.606,85.385,85.494,135568,0
2017-08-25,85.782,86.269,85.316,85.931,76795,0
2017-08-28,86.04,86.08,84.66,85.087,142360,0
2017-08-29,84.889,85.931,84.889,85.524,180444,0
2017-08-30,85.455,86.308,85.097,86.011,127316,0
2017-08-31,86.14,88.354,85.941,88.225,250460,0
2017-09-01,88.215,88.751,87.083,88.572,234784,0
2017-09-05,88.959,89.595,88.145,88.364,246245,0
2017-09-06,88.701,89.376,88.701,89.158,175375,0
2017-09-07,89.356,90.101,89.071,89.744,181748,0
2017-09-08,89.595,90.22,88.721,89.654,190579,0
2017-09-11,89.982,90.856,89.982,90.508,172244,0
2017-09-12,90.667,90.816,89.059,89.515,141995,0
2017-09-13,89.674,90.002,88.542,88.86,151104,0
2017-09-14,88.82,90.85,88.41,90.84,165763,0
2017-09-15,91.09,91.09,89.59,90.71,296902,0
2017-09-18,90.82,91.13,90.2703,90.55,319754,0
2017-09-19,90.56,91.115,89.83,90,194905,0
2017-09-20,90.3,90.57,89.505,89.9,161696,0
2017-09-21,89.95,90.49,89.79,90.29,139603,0
2017-09-22,90.33,91.08,89.14,89.2,154062,0
2017-09-25,89.2,90.16,89.02,89.31,183877,0
2017-09-26,89.51,89.56,88.14,88.21,124751,0
2017-09-27,88.17,88.33,86.42,87.95,226352,0
2017-09-28,87.89,88.55,87.44,88.36,173900,0
2017-09-29,88.39,88.5845,87.42,88.12,238343,0
2017-10-02,88.23,89.25,87.67,88.79,243449,0
2017-10-03,88.89,89.21,87.76,88.69,252593,0
2017-10-04,88.7,88.85,88.115,88.63,148741,0
2017-10-05,88.76,89.63,88.44,89.28,146063,0
2017-10-06,88.88,89.51,87.91,89.51,136964,0
2017-10-09,89.32,90.08,89.32,89.94,79630,0
2017-10-10,90.17,90.89,89.95,90.28,144980,0
2017-10-11,90.34,90.88,90.27,90.59,123745,0
2017-10-12,90.65,91.89,90.65,91.78,179183,0
2017-10-13,92.01,92.36,91.44,92.23,235181,0
2017-10-16,92.21,92.35,91.09,91.76,207275,0
2017-10-17,91.54,92.48,90.67,91.36,112582,0
2017-10-18,91.21,92.09,90.94,91.66,174613,0
2017-10-19,91.79,91.93,90.895,91.54,339197,0
2017-10-20,93.61,93.6101,90.65,90.9,445567,0
2017-10-23,90,90.46,88.945,89.56,272784,0
2017-10-24,89.49,89.76,88.69,88.89,155244,0
2017-10-25,88.56,89.34,88.2925,88.6,224516,0
2017-10-26,89,89.03,87.86,88.94,129005,0
2017-10-27,89.02,90.84,88.53,90.81,158792,0
2017-10-30,90.93,90.995,89.31,89.81,153140,0
2017-10-31,90.11,91.04,89.551,90.59,170718,0
2017-11-01,90.99,91.69,90.69,90.75,151633,0
2017-11-02,90.93,91.32,90.36,90.95,251351,0
2017-11-03,90.97,92.48,90.39,91.92,147254,0
2017-11-06,91.93,92.66,91.56,92.1,183999,0
2017-11-07,92.11,92.59,92.1,92.21,92264,0
2017-11-08,91.9,93.025,91.87,92.74,118083,0
2017-11-09,92.24,93.29,92.14,92.27,215797,0
2017-11-10,91.49,92.75,91.49,91.49,157434,0
