Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,49.825,50.446,49.665,49.975,215360,0
2005-02-28,50.155,50.437,49.768,50.173,151748,0
2005-03-01,49.899,50.644,49.899,50.615,167099,0
2005-03-02,50.701,50.965,50.353,50.766,129686,0
2005-03-03,50.683,51.068,50.541,50.898,148419,0
2005-03-04,51.219,51.596,50.814,51.341,105371,0
2005-03-07,51.491,51.681,50.615,51.133,59743,0
2005-03-08,51.266,51.266,50.483,50.842,71269,0
2005-03-09,50.531,50.965,49.694,49.863,179994,0
2005-03-10,49.892,50.268,48.912,49.109,163792,0
2005-03-11,49.269,50.099,49.109,49.968,112855,0
2005-03-14,50.211,52.103,49.975,51.859,210440,0
2005-03-15,52.086,52.094,50.483,50.908,120290,0
2005-03-16,51.02,51.727,50.786,51.351,103141,0
2005-03-17,51.256,51.886,51.256,51.256,143887,0
2005-03-18,51.124,51.755,50.888,51.369,517844,0
2005-03-21,51.792,51.792,50.993,51.407,253949,0
2005-03-22,51.83,52.686,51.556,51.981,140882,0
2005-03-23,51.661,52.112,51.596,51.915,136545,0
2005-03-24,52.432,52.631,51.802,52.301,126047,0
2005-03-28,52.622,52.622,51.501,51.52,102052,0
2005-03-29,51.822,52.622,51.529,51.698,165285,0
2005-03-30,51.586,52.236,51.087,51.623,121735,0
2005-03-31,51.36,51.454,50.824,51.068,127936,0
2005-04-01,51.237,51.755,50.729,51.549,131715,0
2005-04-04,51.755,51.876,50.834,51.681,231135,0
2005-04-05,53.76,57.036,49.344,50.86,1776867,0
2005-04-06,51.107,52.791,50.834,52.667,318301,0
2005-04-07,52.922,54.259,52.461,53.656,278699,0
2005-04-08,53.901,54.024,53.215,53.874,139703,0
2005-04-11,54.033,54.033,53.206,53.411,166674,0
2005-04-12,53.694,53.694,52.876,52.902,382249,0
2005-04-13,53.27,53.374,51.549,51.886,188393,0
2005-04-14,51.792,52.236,51.303,51.332,130568,0
2005-04-15,51.133,51.482,50.898,50.946,243173,0
2005-04-18,51.191,51.482,50.163,50.456,157718,0
2005-04-19,50.852,50.984,50.381,50.834,126594,0
2005-04-20,50.908,51.868,50.729,51.181,265587,0
2005-04-21,51.351,51.755,50.927,51.596,75117,0
2005-04-22,51.671,51.849,49.704,50.117,178290,0
2005-04-25,50.127,50.503,49.44,50.07,201081,0
2005-04-26,50.353,50.353,49.608,49.778,122828,0
2005-04-27,49.543,50.229,49.158,50.22,144532,0
2005-04-28,50.193,50.193,49.073,49.411,222083,0
2005-04-29,49.524,50.268,49.43,50.079,136303,0
2005-05-02,50.173,50.429,49.684,49.845,303406,0
2005-05-03,50.136,50.136,49.58,49.704,160198,0
2005-05-04,50.117,50.371,49.807,49.984,147419,0
2005-05-05,49.572,50.193,49.572,50.032,91257,0
2005-05-06,50.371,50.371,49.383,49.892,50308,0
2005-05-09,50.136,50.493,49.194,50.409,131793,0
2005-05-10,50.079,50.56,49.665,49.892,89063,0
2005-05-11,50.258,50.523,49.363,49.909,53889,0
2005-05-12,49.704,49.975,49.608,49.731,69655,0
2005-05-13,49.504,49.853,48.479,49.138,109825,0
2005-05-16,49.318,49.477,48.733,49.393,57562,0
2005-05-17,49.148,49.572,48.894,49.495,93732,0
2005-05-18,49.714,50.475,49.468,50.465,54430,0
2005-05-19,50.475,50.776,50.163,50.747,68469,0
2005-05-20,50.757,50.927,50.598,50.927,50044,0
2005-05-23,51.02,51.596,51.02,51.209,98419,0
2005-05-24,50.824,51.556,50.634,51.416,72928,0
2005-05-25,50.908,51.632,50.108,50.86,80322,0
2005-05-26,51.275,51.745,50.399,51.341,188976,0
2005-05-27,51.107,51.586,51.077,51.36,45592,0
2005-05-31,51.849,51.849,51.454,51.454,142579,0
2005-06-01,51.755,51.755,50.625,50.834,345194,0
2005-06-02,50.908,51.209,50.456,50.927,181704,0
2005-06-03,50.503,51.284,50.503,51.107,70098,0
2005-06-06,51.322,51.539,50.869,51.425,64019,0
2005-06-07,51.293,52.066,51.284,51.755,88840,0
2005-06-08,51.407,52.246,51.266,51.491,94528,0
2005-06-09,51.256,52.481,51.077,52.481,96219,0
2005-06-10,52.837,53.147,52.236,52.311,102602,0
2005-06-13,52.677,52.997,52.056,52.791,65624,0
2005-06-14,53.006,53.816,52.321,53.742,87766,0
2005-06-15,53.469,54.589,53.469,54.447,113929,0
2005-06-16,54.099,55.106,54.099,54.692,86904,0
2005-06-17,54.965,54.965,53.845,53.883,221475,0
2005-06-20,53.704,54.211,53.441,53.601,78508,0
2005-06-21,53.601,53.826,52.753,52.885,68356,0
2005-06-22,53.186,54.024,52.856,53.638,92505,0
2005-06-23,53.874,53.938,52.856,52.894,57821,0
2005-06-24,53.13,53.261,51.849,51.868,220209,0
2005-06-27,52.236,52.422,51.623,52.422,43611,0
2005-06-28,52.499,52.631,52.076,52.339,102120,0
2005-06-29,52.507,53.309,52.301,53.026,180432,0
2005-06-30,53.317,53.421,52.942,52.942,83046,0
2005-07-01,53.317,53.714,52.706,53.666,93873,0
2005-07-05,53.911,54.269,52.902,54.137,84688,0
2005-07-06,54.409,54.409,53.196,53.196,90924,0
2005-07-07,52.932,54.467,51.868,53.638,140359,0
2005-07-08,54.325,56.124,53.779,55.822,129498,0
2005-07-11,56.075,56.471,55.115,55.755,188724,0
2005-07-12,55.67,55.963,54.476,54.814,166588,0
2005-07-13,55.106,55.729,54.599,55.624,112876,0
2005-07-14,56.039,56.104,55.36,55.539,169419,0
2005-07-15,55.539,55.982,55.455,55.736,124556,0
2005-07-18,55.746,55.746,55.285,55.425,175088,0
2005-07-19,55.699,55.86,55.304,55.53,122694,0
2005-07-20,55.784,55.86,55.088,55.746,110962,0
2005-07-21,55.888,55.963,55.399,55.53,133012,0
2005-07-22,55.53,55.87,55.266,55.736,89942,0
2005-07-25,55.897,56.019,55.473,55.568,103811,0
2005-07-26,56.039,56.622,55.209,55.379,486558,0
2005-07-27,55.84,55.84,54.476,54.541,119448,0
2005-07-28,54.467,54.72,54.211,54.609,173377,0
2005-07-29,54.599,54.862,54.447,54.73,85144,0
2005-08-01,54.794,55.049,53.816,54.089,102562,0
2005-08-02,53.92,54.871,53.92,54.39,125232,0
2005-08-03,54.296,55.37,54.231,55.294,100745,0
2005-08-04,55.379,55.464,54.25,54.25,104045,0
2005-08-05,54.343,54.494,53.948,54.429,41338,0
2005-08-08,54.683,54.692,53.92,54.174,111078,0
2005-08-09,53.929,54.768,53.929,54.599,81418,0
2005-08-10,54.599,55.219,53.911,54.343,112276,0
2005-08-11,54.203,54.71,53.76,54.71,61885,0
2005-08-12,54.599,54.853,53.874,54.701,74526,0
2005-08-15,54.936,54.994,54.211,54.409,56410,0
2005-08-16,54.72,54.72,53.459,53.572,53706,0
2005-08-17,53.684,53.826,53.138,53.581,64116,0
2005-08-18,53.121,53.76,52.912,53.091,46680,0
2005-08-19,53.553,53.986,52.894,53.421,35660,0
2005-08-22,53.892,54.015,53.365,53.62,71527,0
2005-08-23,53.722,53.883,53.064,53.384,42241,0
2005-08-24,52.997,53.684,52.827,52.885,63280,0
2005-08-25,52.95,53.469,52.95,53.469,55453,0
2005-08-26,53.478,53.836,52.818,52.818,41792,0
2005-08-29,52.734,53.252,52.716,53.006,73077,0
2005-08-30,52.988,53.684,52.677,52.818,86332,0
2005-08-31,52.583,52.781,51.944,52.781,100928,0
2005-09-01,52.575,53.045,51.556,51.604,123070,0
2005-09-02,51.745,51.774,49.553,49.938,224210,0
2005-09-06,50.314,51.69,50.314,51.02,94089,0
2005-09-07,51.266,51.868,51.107,51.698,59956,0
2005-09-08,51.681,51.681,50.446,50.654,56132,0
2005-09-09,50.719,51.161,50.634,50.692,61977,0
2005-09-12,50.475,50.654,49.873,50.004,92947,0
2005-09-13,50.004,50.955,49.42,50.513,117017,0
2005-09-14,50.634,50.965,49.43,49.618,202318,0
2005-09-15,49.42,50.493,49.354,49.59,137590,0
2005-09-16,49.44,51.153,49.44,50.429,858725,0
2005-09-19,50.268,50.993,50.06,50.86,146558,0
2005-09-20,50.834,50.834,49.119,49.714,228168,0
2005-09-21,49.514,49.514,48.658,48.959,257280,0
2005-09-22,49.194,49.59,48.179,48.564,153598,0
2005-09-23,48.243,48.761,47.745,48.63,252691,0
2005-09-26,48.536,49.647,48.179,48.356,175287,0
2005-09-27,48.404,49.59,48.215,48.601,130389,0
2005-09-28,48.668,48.668,47.491,48.215,369818,0
2005-09-29,48.037,48.638,47.622,48.546,200400,0
2005-09-30,48.507,49.731,48.47,49.393,149858,0
2005-10-03,49.082,49.608,48.507,48.931,355433,0
2005-10-04,49.177,49.608,48.95,49.43,64451,0
2005-10-05,49.318,49.59,48.554,48.668,283440,0
2005-10-06,50.032,52.037,50.004,51.681,374604,0
2005-10-07,51.464,52.179,50.513,51.191,134483,0
2005-10-10,51.444,51.501,49.975,50.258,142774,0
2005-10-11,50.07,50.203,48.706,48.941,186715,0
2005-10-12,48.856,49.768,48.601,48.941,106547,0
2005-10-13,49.318,49.318,48.714,49.138,257608,0
2005-10-14,49.006,49.035,48.197,48.818,90231,0
2005-10-17,48.78,48.846,48.121,48.546,133478,0
2005-10-18,48.574,48.743,48.008,48.037,166434,0
2005-10-19,48.159,48.638,47.575,48.375,139825,0
2005-10-20,48.479,49.232,48.102,49.035,194969,0
2005-10-21,49.129,49.138,48.479,48.761,81251,0
2005-10-24,48.903,49.082,48.668,48.884,70269,0
2005-10-25,48.884,48.988,48.46,48.988,104662,0
2005-10-26,48.988,48.988,48.311,48.442,103695,0
2005-10-27,48.621,48.621,47.848,48.093,129230,0
2005-10-28,48.311,48.998,48.197,48.828,158720,0
2005-10-31,48.706,49.279,48.507,48.658,129795,0
2005-11-01,48.432,49.148,48.253,49.044,183405,0
2005-11-02,48.998,50.842,48.998,50.503,182715,0
2005-11-03,50.683,51.039,50.324,50.381,133264,0
2005-11-04,50.531,50.531,49.873,50.324,65261,0
2005-11-07,50.503,50.503,49.373,49.863,153250,0
2005-11-08,49.608,50.004,49.289,49.835,76830,0
2005-11-09,49.863,50.155,49.534,49.994,86371,0
2005-11-10,50.004,50.834,49.543,50.834,77724,0
2005-11-11,50.673,50.965,50.304,50.634,171190,0
2005-11-14,50.692,50.908,50.399,50.747,46176,0
2005-11-15,50.747,51.068,50.569,50.654,145703,0
2005-11-16,50.701,50.946,50.446,50.729,83779,0
2005-11-17,51.011,51.351,50.663,51.322,69816,0
2005-11-18,51.511,51.586,51.011,51.313,48965,0
2005-11-21,51.651,51.859,51.181,51.783,56030,0
2005-11-22,51.586,51.962,51.313,51.859,50009,0
2005-11-23,51.651,52.14,51.464,51.896,56323,0
2005-11-25,51.764,51.764,51.425,51.549,22538,0
2005-11-28,51.407,51.737,50.869,50.936,59167,0
2005-11-29,51.322,51.482,50.86,51.161,42707,0
2005-11-30,51.114,51.501,50.936,51.369,46769,0
2005-12-01,51.491,51.774,50.842,51.407,50901,0
2005-12-02,51.671,51.717,51.114,51.698,45760,0
2005-12-05,51.332,51.632,50.663,50.766,46400,0
2005-12-06,51.107,51.2,50.503,50.503,60902,0
2005-12-07,50.456,50.834,49.665,49.704,109499,0
2005-12-08,45.871,46.296,43.207,44.337,2124608,0
2005-12-09,44.563,45.014,44.224,44.468,460438,0
2005-12-12,44.196,44.779,43.641,44.102,372803,0
2005-12-13,43.942,44.609,43.584,43.82,177125,0
2005-12-14,43.868,44.243,43.47,43.659,222577,0
2005-12-15,43.415,44.093,42.285,42.652,303088,0
2005-12-16,42.501,43.358,41.691,41.776,383137,0
2005-12-19,41.617,41.861,41.438,41.513,442455,0
2005-12-20,41.287,42.888,41.043,42.841,821831,0
2005-12-21,42.973,44.177,42.925,44.027,367330,0
2005-12-22,43.961,44.714,43.961,44.704,333094,0
2005-12-23,44.677,45.09,44.619,44.714,265574,0
2005-12-27,45.09,45.175,44.468,44.921,327592,0
2005-12-28,44.667,45.278,44.667,45.203,158879,0
2005-12-29,45.09,45.307,44.997,45.082,115350,0
2005-12-30,45.099,45.183,44.903,45.09,106945,0
2006-01-03,45.062,45.514,44.694,45.109,344132,0
2006-01-04,45.09,45.477,44.846,45.278,202141,0
2006-01-05,45.411,45.42,44.818,45.082,209437,0
2006-01-06,45.457,45.627,45.09,45.552,138193,0
2006-01-09,45.891,46.266,45.383,45.514,222362,0
2006-01-10,45.891,45.891,45.428,45.627,172491,0
2006-01-11,45.993,45.993,45.514,45.843,102332,0
2006-01-12,45.891,46.023,45.656,45.788,160150,0
2006-01-13,45.966,45.966,45.57,45.608,140123,0
2006-01-17,45.683,45.683,44.873,44.988,191241,0
2006-01-18,44.864,45.166,44.667,44.893,110473,0
2006-01-19,45.137,45.825,45.109,45.815,91822,0
2006-01-20,45.852,46.333,45.278,46.023,180138,0
2006-01-23,46.296,46.333,45.288,45.486,323148,0
2006-01-24,45.373,45.73,45.269,45.552,358480,0
2006-01-25,45.411,45.656,45.288,45.477,264782,0
2006-01-26,45.702,46.266,44.167,44.282,390236,0
2006-01-27,44.243,44.723,44.243,44.553,386748,0
2006-01-30,44.526,45.193,44.526,44.667,252527,0
2006-01-31,44.854,44.854,44.404,44.478,355993,0
2006-02-01,44.298,44.45,44.063,44.243,191308,0
2006-02-02,44.054,44.29,43.989,44.243,88944,0
2006-02-03,43.932,43.961,43.518,43.631,71843,0
2006-02-06,43.528,43.81,43.217,43.678,108186,0
2006-02-07,43.791,43.791,42.981,43.075,143687,0
2006-02-08,43.207,43.8,43.047,43.753,152234,0
2006-02-09,43.602,43.82,43.602,43.81,130778,0
2006-02-10,43.726,44.093,43.726,43.858,77509,0
2006-02-13,43.895,44.045,43.556,43.612,102628,0
2006-02-14,43.773,44.196,43.716,44.167,63956,0
2006-02-15,44.102,44.921,43.8,43.97,114597,0
2006-02-16,44.282,44.458,43.255,43.292,305731,0
2006-02-17,43.038,43.575,43.038,43.348,750358,0
2006-02-21,43.612,43.743,43.217,43.302,231560,0
2006-02-22,43.236,43.868,43.207,43.736,222629,0
2006-02-23,43.895,44.253,43.537,43.868,201532,0
2006-02-24,44.045,44.337,43.8,44.308,113286,0
2006-02-27,44.458,44.988,44.422,44.779,190069,0
2006-02-28,44.873,45.034,44.544,44.582,430226,0
2006-03-01,44.873,44.873,44.498,44.677,276311,0
2006-03-02,44.619,45.119,44.478,45.119,154980,0
2006-03-03,45.119,45.42,44.997,45.109,174923,0
2006-03-06,45.288,45.833,45.099,45.749,308521,0
2006-03-07,45.73,45.929,45.373,45.852,170877,0
2006-03-08,45.843,46.435,45.74,46.286,214159,0
2006-03-09,46.445,46.831,46.408,46.738,137643,0
2006-03-10,46.897,47.04,46.625,46.927,114876,0
2006-03-13,46.88,47.03,46.804,46.85,135279,0
2006-03-14,46.681,47.377,46.681,47.377,126568,0
2006-03-15,47.575,48.075,47.425,47.923,184929,0
2006-03-16,48.018,48.027,47.622,47.697,151629,0
2006-03-17,47.604,47.915,47.302,47.774,240414,0
2006-03-20,47.99,48.77,47.782,48.375,144305,0
2006-03-21,48.404,48.686,48.243,48.291,98811,0
2006-03-22,48.187,48.479,47.951,48.263,141760,0
2006-03-23,47.96,48.281,47.706,47.96,84440,0
2006-03-24,47.774,48.205,47.764,48.018,64397,0
2006-03-27,48.093,48.648,48.037,48.638,73878,0
2006-03-28,48.818,48.818,47.848,48.018,137333,0
2006-03-29,48.291,48.385,47.801,48.187,127036,0
2006-03-30,48.187,48.197,47.848,48.131,203290,0
2006-03-31,48.291,48.311,47.632,47.915,119792,0
2006-04-03,47.96,48.008,47.425,47.68,179433,0
2006-04-04,47.697,47.839,47.453,47.65,103112,0
2006-04-05,47.566,47.791,47.142,47.152,116280,0
2006-04-06,47.445,48.291,47.445,48.093,283630,0
2006-04-07,48.291,48.291,47.265,47.642,162375,0
2006-04-10,47.801,47.801,46.596,46.662,169074,0
2006-04-11,46.39,46.625,45.984,46.606,334685,0
2006-04-12,46.408,46.55,45.636,45.937,211787,0
2006-04-13,45.768,46.135,45.674,45.9,109630,0
2006-04-17,45.73,45.919,45.363,45.467,78693,0
2006-04-18,45.373,45.947,45.373,45.797,97625,0
2006-04-19,45.9,45.937,45.393,45.712,105450,0
2006-04-20,45.862,45.862,45.363,45.618,119955,0
2006-04-21,45.514,45.9,45.514,45.891,271387,0
2006-04-24,45.73,46.23,45.702,46.183,105069,0
2006-04-25,46.031,46.39,45.891,46.135,206203,0
2006-04-26,46.296,46.475,46.013,46.164,127859,0
2006-04-27,46.125,46.54,45.984,46.201,105144,0
2006-04-28,46.125,46.381,46.107,46.305,131347,0
2006-05-01,46.333,46.483,46.107,46.305,135415,0
2006-05-02,46.314,46.625,46.23,46.55,134741,0
2006-05-03,46.55,46.596,45.909,46.013,113188,0
2006-05-04,46.031,46.211,45.768,46.107,107396,0
2006-05-05,46.107,46.361,45.993,46.296,62949,0
2006-05-08,46.381,46.54,46.191,46.276,120215,0
2006-05-09,46.164,46.55,45.852,46.418,88985,0
2006-05-10,46.493,46.596,45.852,46.107,87738,0
2006-05-11,45.984,45.984,45.428,45.534,116829,0
2006-05-12,45.335,45.674,45.203,45.524,114004,0
2006-05-15,45.269,45.778,45.251,45.57,108832,0
2006-05-16,45.692,45.768,45.477,45.665,77850,0
2006-05-17,45.467,45.758,45.411,45.57,72844,0
2006-05-18,45.56,45.852,45.552,45.749,122858,0
2006-05-19,45.891,46.183,45.683,45.871,106049,0
2006-05-22,45.852,46.06,45.183,45.665,118831,0
2006-05-23,45.683,45.975,45.222,45.222,58581,0
2006-05-24,45.203,45.298,44.677,45.147,189491,0
2006-05-25,45.193,45.495,45.052,45.251,56486,0
2006-05-26,45.373,45.495,45.183,45.467,45589,0
2006-05-30,45.288,45.524,45.278,45.373,65425,0
2006-05-31,45.373,45.871,45.373,45.692,79040,0
2006-06-01,45.608,45.825,45.052,45.477,115743,0
2006-06-02,45.608,45.608,45.044,45.119,69879,0
2006-06-05,45.203,45.598,45.203,45.251,88423,0
2006-06-06,45.411,45.56,44.846,45.072,96023,0
2006-06-07,45.005,45.815,45.005,45.278,67757,0
2006-06-08,45.344,45.344,44.619,44.704,76854,0
2006-06-09,44.903,45.062,44.422,44.667,68301,0
2006-06-12,44.714,44.789,43.999,43.999,79478,0
2006-06-13,44.054,44.468,43.828,44.093,91070,0
2006-06-14,44.149,44.149,43.556,43.828,103133,0
2006-06-15,43.828,44.638,43.828,44.563,79427,0
2006-06-16,44.619,44.619,44.093,44.177,92988,0
2006-06-19,44.149,44.214,43.697,43.707,99645,0
2006-06-20,43.612,43.631,43.368,43.509,212784,0
2006-06-21,43.622,43.726,43.226,43.302,174994,0
2006-06-22,43.226,43.387,42.709,42.718,248153,0
2006-06-23,42.586,43.622,42.38,43.358,177800,0
2006-06-26,43.5,44.073,43.433,43.462,79275,0
2006-06-27,43.726,43.913,43.057,43.075,95090,0
2006-06-28,43.021,43.245,42.925,43.057,81517,0
2006-06-29,43.274,43.707,42.934,43.594,111130,0
2006-06-30,43.49,43.885,43.49,43.65,183175,0
2006-07-03,43.631,43.97,43.255,43.942,59768,0
2006-07-05,44.187,44.187,42.737,43.095,205174,0
2006-07-06,42.718,44.177,41.975,42.323,361614,0
2006-07-07,42.615,42.784,42.229,42.455,286484,0
2006-07-10,42.615,42.67,41.89,42.031,303321,0
2006-07-11,41.871,42.229,41.75,42.106,107637,0
2006-07-12,41.824,42.265,41.824,42.21,144133,0
2006-07-13,42.106,42.265,41.76,41.89,132001,0
2006-07-14,41.72,42.004,41.682,41.767,118094,0
2006-07-17,41.654,42.398,41.645,42.342,147396,0
2006-07-18,42.426,42.737,40.93,41.39,296905,0
2006-07-19,41.175,42.718,41.024,42.482,118389,0
2006-07-20,42.407,42.67,41.74,41.785,100198,0
2006-07-21,41.945,41.945,41.165,41.513,86402,0
2006-07-24,41.608,42.06,41.598,41.945,75255,0
2006-07-25,41.945,42.37,41.814,42.257,151565,0
2006-07-26,42.323,42.68,42.171,42.492,389929,0
2006-07-27,42.68,43.021,42.36,42.7,125791,0
2006-07-28,42.709,43.594,42.709,43.509,141188,0
2006-07-31,43.378,43.387,42.257,42.596,121595,0
2006-08-01,42.36,42.774,42.164,42.342,138130,0
2006-08-02,42.304,43.16,42.201,43.123,81513,0
2006-08-03,42.879,43.358,42.615,43.143,60120,0
2006-08-04,43.396,44.008,43.396,43.828,106045,0
2006-08-07,43.828,44.121,43.255,43.311,84071,0
2006-08-08,43.48,43.641,43.011,43.16,67247,0
2006-08-09,43.443,43.443,42.144,42.201,74668,0
2006-08-10,42.012,42.86,41.945,42.539,63878,0
2006-08-11,42.634,42.925,42.36,42.794,57992,0
2006-08-14,42.615,43.773,42.615,43.556,92580,0
2006-08-15,43.716,44.563,43.265,44.553,117572,0
2006-08-16,44.732,45.636,44.732,45.467,129680,0
2006-08-17,45.298,45.984,45.203,45.598,148572,0
2006-08-18,45.457,45.552,44.903,45.298,80268,0
2006-08-21,45.307,45.401,44.883,45.316,45658,0
2006-08-22,45.024,45.524,44.808,44.997,57225,0
2006-08-23,44.949,45.288,44.422,44.714,96290,0
2006-08-24,44.864,44.864,44.243,44.404,181241,0
2006-08-25,44.253,44.779,44.008,44.563,168854,0
2006-08-28,44.432,44.949,44.432,44.808,115187,0
2006-08-29,44.949,45.447,44.818,45.26,203241,0
2006-08-30,45.393,45.683,45.193,45.411,106363,0
2006-08-31,45.298,45.58,45.298,45.56,135867,0
2006-09-01,45.552,45.712,45.393,45.646,114307,0
2006-09-05,45.495,45.74,45.467,45.702,59752,0
2006-09-06,45.646,45.646,45.373,45.56,119462,0
2006-09-07,45.335,45.966,45.335,45.665,296352,0
2006-09-08,45.72,45.788,45.438,45.618,40947,0
2006-09-11,45.428,46.125,45.428,46.031,258948,0
2006-09-12,46.098,46.475,45.993,46.427,177289,0
2006-09-13,46.249,46.475,46.145,46.408,98314,0
2006-09-14,46.191,46.418,46.098,46.098,115621,0
2006-09-15,46.323,46.435,45.656,45.74,220791,0
2006-09-18,45.56,45.57,45.09,45.193,142072,0
2006-09-19,45.044,46.003,45.044,45.833,126400,0
2006-09-20,46.023,46.795,45.852,46.786,90240,0
2006-09-21,46.88,46.88,46.314,46.398,92528,0
2006-09-22,46.493,46.493,46.078,46.314,80748,0
2006-09-25,46.475,46.85,46.314,46.606,137731,0
2006-09-26,46.435,46.87,46.323,46.738,84449,0
2006-09-27,46.54,47.011,46.522,46.927,86842,0
2006-09-28,46.87,47.236,46.738,47.058,108965,0
2006-09-29,46.888,47.595,46.831,46.917,129417,0
2006-10-02,47.04,47.604,46.936,47.124,113263,0
2006-10-03,47.2,47.791,47.076,47.226,138529,0
2006-10-04,47.302,47.642,47.152,47.642,176823,0
2006-10-05,47.462,47.867,46.577,47.021,196007,0
2006-10-06,46.88,47.98,46.88,47.133,313671,0
2006-10-09,46.981,47.35,46.786,47.067,119483,0
2006-10-10,46.945,47.51,46.786,46.927,143840,0
2006-10-11,46.927,47.36,46.88,47.217,181056,0
2006-10-12,47.191,47.791,47.191,47.66,104678,0
2006-10-13,47.501,47.774,47.226,47.501,122054,0
2006-10-16,47.462,47.896,47.209,47.557,82937,0
2006-10-17,47.369,47.829,47.321,47.811,65588,0
2006-10-18,47.848,47.915,47.049,47.171,82241,0
2006-10-19,46.981,47.445,46.981,47.36,68092,0
2006-10-20,47.51,47.774,47.181,47.491,72666,0
2006-10-23,47.445,47.951,47.406,47.858,91272,0
2006-10-24,47.821,47.951,47.321,47.942,113774,0
2006-10-25,47.782,48.46,47.782,48.413,87115,0
2006-10-26,48.479,48.95,48.197,48.912,101839,0
2006-10-27,48.677,48.903,48.423,48.714,95206,0
2006-10-30,48.638,49.204,48.442,49.204,77982,0
2006-10-31,49.354,49.393,48.836,48.865,91804,0
2006-11-01,48.95,49.063,48.648,48.818,92873,0
2006-11-02,48.856,49.232,48.601,49.232,96173,0
2006-11-03,49.42,49.798,48.846,49.251,111072,0
2006-11-06,49.251,50.07,49.251,49.731,111636,0
2006-11-07,49.656,49.825,49.354,49.665,50470,0
2006-11-08,49.674,50.183,49.363,50.07,124418,0
2006-11-09,50.108,50.108,49.524,49.919,85688,0
2006-11-10,49.984,50.304,49.909,50.203,49824,0
2006-11-13,50.203,50.55,49.892,50.493,101146,0
2006-11-14,50.371,50.371,49.788,50.211,96188,0
2006-11-15,50.079,50.456,50.06,50.324,135584,0
2006-11-16,50.446,50.456,50.089,50.446,91498,0
2006-11-17,50.409,50.776,50.032,50.776,121379,0
2006-11-20,50.625,51.143,50.475,50.965,70653,0
2006-11-21,51.049,51.107,50.22,50.493,120121,0
2006-11-22,50.344,50.429,49.929,50.052,122249,0
2006-11-24,49.873,50.042,49.373,49.909,47236,0
2006-11-27,49.704,49.873,49.251,49.251,139945,0
2006-11-28,49.129,49.344,48.706,48.941,209399,0
2006-11-29,48.95,49.279,48.648,48.809,123902,0
2006-11-30,48.677,49.016,48.584,48.789,107612,0
2006-12-01,48.733,49.148,48.347,48.903,105176,0
2006-12-04,49.082,50.163,48.818,49.495,164428,0
2006-12-05,49.563,50.531,49.279,50.371,125181,0
2006-12-06,50.493,50.493,49.739,49.749,105540,0
2006-12-07,49.929,49.929,49.43,49.477,100796,0
2006-12-08,49.487,49.968,49.184,49.214,87540,0
2006-12-11,49.223,49.261,48.968,49.044,84580,0
2006-12-12,48.959,49.194,48.836,48.978,64657,0
2006-12-13,49.194,49.714,48.714,49.269,182549,0
2006-12-14,48.442,49.487,48.356,48.828,105757,0
2006-12-15,48.856,49.279,48.385,49.158,316318,0
2006-12-18,48.921,49.373,48.723,49.184,82606,0
2006-12-19,49.177,49.309,48.753,49.073,84752,0
2006-12-20,49.016,49.788,49.016,49.656,54829,0
2006-12-21,49.656,49.892,48.978,49.194,131020,0
2006-12-22,49.184,49.42,48.856,48.894,164329,0
2006-12-26,48.912,49.299,48.111,48.404,271885,0
2006-12-27,48.507,49.09,48.356,48.686,134181,0
2006-12-28,48.706,48.789,48.008,48.083,171464,0
2006-12-29,47.98,48.404,47.876,48.047,133606,0
2007-01-03,48.075,49.354,48.075,49.318,377941,0
2007-01-04,49.167,49.42,48.884,49.006,167660,0
2007-01-05,48.828,48.856,48.056,48.47,156257,0
2007-01-08,48.311,48.941,48.083,48.856,147887,0
2007-01-09,48.761,48.988,48.526,48.912,106994,0
2007-01-10,48.761,49.59,48.554,49.43,185392,0
2007-01-11,49.279,50.136,49.279,49.968,126114,0
2007-01-12,49.815,50.127,49.477,49.637,66926,0
2007-01-16,49.598,50.229,49.504,49.59,49768,0
2007-01-17,49.458,50.06,49.458,49.684,54672,0
2007-01-18,49.684,49.684,48.978,49.044,54079,0
2007-01-19,48.968,49.807,48.696,49.788,65128,0
2007-01-22,49.468,49.749,48.978,49.026,49840,0
2007-01-23,48.978,49.204,48.799,48.865,99937,0
2007-01-24,48.818,49.563,48.818,49.204,65273,0
2007-01-25,49.044,49.044,48.488,48.584,103908,0
2007-01-26,48.488,48.959,48.366,48.894,118551,0
2007-01-29,48.733,49.006,48.413,48.479,81508,0
2007-01-30,48.507,49.073,48.507,49.073,109344,0
2007-01-31,48.912,49.495,48.78,49.167,423491,0
2007-02-01,49.184,49.863,49.073,49.627,226626,0
2007-02-02,49.627,50.155,49.618,49.919,104862,0
2007-02-05,49.788,50.22,49.458,50.079,159186,0
2007-02-06,50.163,50.163,49.758,50.014,107012,0
2007-02-07,50.079,50.117,49.739,50.079,132765,0
2007-02-08,50.052,50.288,49.758,50.145,96618,0
2007-02-09,50.032,50.239,49.807,49.975,82713,0
2007-02-12,49.948,50.268,49.684,50.07,99982,0
2007-02-13,50.183,50.456,50.06,50.456,127698,0
2007-02-14,50.523,50.786,50.344,50.588,55686,0
2007-02-15,50.503,50.588,50.296,50.324,78484,0
2007-02-16,50.229,50.834,50.229,50.804,85493,0
2007-02-20,50.663,51.107,50.465,51.097,88691,0
2007-02-21,51.114,51.566,50.898,51.114,70946,0
2007-02-22,51.275,51.416,50.834,51.03,130964,0
2007-02-23,51.143,51.143,50.71,50.804,67080,0
2007-02-26,50.898,51.416,50.898,51.181,124093,0
2007-02-27,50.757,50.852,49.825,50.07,187328,0
2007-02-28,50.023,50.654,49.899,50.079,92703,0
2007-03-01,49.873,50.606,49.665,50.032,158637,0
2007-03-02,50.249,50.634,49.627,49.674,95418,0
2007-03-05,49.468,49.994,49.138,49.148,88384,0
2007-03-06,49.665,49.684,49.204,49.261,146188,0
2007-03-07,49.148,49.148,47.209,47.453,612868,0
2007-03-08,47.706,49.269,47.706,48.761,355357,0
2007-03-09,48.931,49.572,48.77,49.232,344267,0
2007-03-12,49.044,49.42,49.044,49.138,299188,0
2007-03-13,49.1,49.563,48.78,49.109,124881,0
2007-03-14,49.044,49.223,48.329,48.799,103425,0
2007-03-15,48.836,49.344,48.77,49.194,47623,0
2007-03-16,49.109,49.42,48.404,48.516,114588,0
2007-03-19,48.714,49.035,48.668,48.874,47767,0
2007-03-20,49.006,49.534,49.006,49.534,84723,0
2007-03-21,49.608,49.863,49.289,49.863,52141,0
2007-03-22,49.798,50.173,49.534,49.608,85841,0
2007-03-23,49.477,49.909,49.251,49.251,108029,0
2007-03-26,49.563,49.674,49.073,49.543,116354,0
2007-03-27,49.363,49.563,48.884,48.988,86926,0
2007-03-28,48.789,49.053,48.338,48.404,90609,0
2007-03-29,48.648,48.828,48.159,48.526,96875,0
2007-03-30,48.404,48.959,48.141,48.668,74483,0
2007-04-02,48.856,49.326,48.638,48.809,230165,0
2007-04-03,47.632,48.865,46.615,48.15,366232,0
2007-04-04,48.15,48.884,47.867,48.677,173654,0
2007-04-05,48.536,48.941,48.395,48.395,108646,0
2007-04-09,48.375,48.574,47.906,47.951,218906,0
2007-04-10,47.876,48.093,47.51,47.547,205462,0
2007-04-11,47.557,47.774,47.302,47.537,125266,0
2007-04-12,47.292,47.575,47.086,47.34,117819,0
2007-04-13,47.462,47.774,47.275,47.755,105139,0
2007-04-16,47.537,48.479,47.537,48.47,176368,0
2007-04-17,48.423,48.874,48.047,48.733,145171,0
2007-04-18,48.546,48.809,48.338,48.47,129901,0
2007-04-19,48.281,48.668,48.027,48.291,141277,0
2007-04-20,48.648,48.921,48.536,48.761,157299,0
2007-04-23,48.77,48.77,48.102,48.356,137695,0
2007-04-24,48.516,48.714,48.141,48.395,545327,0
2007-04-25,48.526,48.526,47.791,47.99,168517,0
2007-04-26,47.886,48,47.462,47.726,133262,0
2007-04-27,47.537,47.821,47.161,47.35,133544,0
2007-04-30,47.245,47.462,46.475,46.502,208932,0
2007-05-01,46.465,46.927,45.674,46.586,177506,0
2007-05-02,46.475,48.564,46.343,48.291,269288,0
2007-05-03,48.404,48.404,47.755,47.858,140162,0
2007-05-04,47.98,47.98,47.547,47.782,108333,0
2007-05-07,47.66,48.179,47.66,47.886,71097,0
2007-05-08,47.782,48.056,47.726,48.027,78762,0
2007-05-09,47.604,48.037,47.2,48.027,212641,0
2007-05-10,47.915,48.159,47.68,47.839,230400,0
2007-05-11,47.906,48.159,47.425,47.858,125248,0
2007-05-14,47.774,47.923,47.557,47.782,163088,0
2007-05-15,47.782,47.942,47.642,47.65,252855,0
2007-05-16,47.706,48.008,47.406,47.782,246774,0
2007-05-17,47.595,48.008,47.537,47.933,196743,0
2007-05-18,48,48.008,47.716,47.829,143034,0
2007-05-21,47.716,47.99,47.519,47.622,103364,0
2007-05-22,47.528,48.15,47.481,48.008,316980,0
2007-05-23,47.97,48.404,47.886,48.083,1605533,0
2007-05-24,48.037,48.423,47.942,48.263,181011,0
2007-05-25,48.338,48.638,48.159,48.479,146852,0
2007-05-29,48.638,48.818,48.385,48.584,116361,0
2007-05-30,48.404,49.006,48.404,48.856,353058,0
2007-05-31,48.959,49.487,48.865,49.326,400370,0
2007-06-01,49.393,50.099,49.289,49.758,160902,0
2007-06-04,49.514,50.296,49.514,50.183,225414,0
2007-06-05,50.136,50.324,49.647,50.06,176369,0
2007-06-06,49.892,50.032,49.758,49.892,99720,0
2007-06-07,49.853,49.919,49.563,49.572,188909,0
2007-06-08,49.618,50.06,49.504,50.052,122070,0
2007-06-11,49.909,49.909,49.449,49.674,124632,0
2007-06-12,49.524,49.694,49.261,49.373,80123,0
2007-06-13,49.44,49.873,49.242,49.815,100766,0
2007-06-14,49.778,50.203,49.468,50.163,85699,0
2007-06-15,50.389,50.729,49.994,50.089,222358,0
2007-06-18,50.268,50.465,50.108,50.314,82900,0
2007-06-19,50.22,50.324,49.909,49.968,147288,0
2007-06-20,49.909,50.456,49.758,50.042,140043,0
2007-06-21,49.948,50.042,49.749,49.968,130241,0
2007-06-22,49.825,49.882,49.326,49.336,266969,0
2007-06-25,49.318,49.882,49.309,49.336,130451,0
2007-06-26,49.524,49.608,49.1,49.309,127180,0
2007-06-27,49.109,49.458,48.968,49.44,97757,0
2007-06-28,49.354,50.304,49.326,50.108,121117,0
2007-06-29,50.296,50.296,49.09,49.618,191748,0
2007-07-02,49.647,50.155,49.458,49.684,134313,0
2007-07-03,49.704,49.899,49.449,49.674,78484,0
2007-07-05,49.835,50.099,49.758,49.938,118894,0
2007-07-06,49.835,50.71,49.656,50.71,137848,0
2007-07-09,50.738,50.824,49.815,50.089,121282,0
2007-07-10,49.167,49.167,45.929,46.266,1205081,0
2007-07-11,46.709,47.226,46.314,46.681,218497,0
2007-07-12,46.917,47.642,46.681,47.425,438987,0
2007-07-13,47.285,47.791,47.217,47.585,124305,0
2007-07-16,47.547,47.622,47.377,47.396,183536,0
2007-07-17,47.302,47.622,47.058,47.114,191064,0
2007-07-18,46.991,47.292,46.954,47.292,197822,0
2007-07-19,47.462,47.923,47.331,47.481,214751,0
2007-07-20,47.396,47.537,47.133,47.191,261699,0
2007-07-23,47.255,47.622,47.2,47.321,258131,0
2007-07-24,47.292,47.462,46.973,47.292,310578,0
2007-07-25,47.396,47.811,47.133,47.171,265035,0
2007-07-26,47.021,47.406,46.116,46.747,358112,0
2007-07-27,46.786,46.786,45.288,45.335,245226,0
2007-07-30,45.241,45.749,44.854,45.674,240500,0
2007-07-31,45.871,45.871,45.044,45.082,213716,0
2007-08-01,45.024,45.665,44.762,45.504,272495,0
2007-08-02,45.636,46.249,45.325,46.211,290064,0
2007-08-03,46.06,46.786,45.457,45.457,232361,0
2007-08-06,45.636,47.03,45.316,46.964,194051,0
2007-08-07,46.719,47.285,45.805,46.897,258303,0
2007-08-08,46.981,47.491,46.239,47.095,341568,0
2007-08-09,46.625,47.425,46.098,46.23,355162,0
2007-08-10,45.852,46.654,44.102,44.234,314918,0
2007-08-13,44.337,45.241,43.961,44.883,231467,0
2007-08-14,45.09,45.09,44.591,44.723,192831,0
2007-08-15,44.458,45.147,44.282,44.298,114954,0
2007-08-16,44.205,45.608,44.14,45.288,175326,0
2007-08-17,46.07,46.427,45.183,45.467,130242,0
2007-08-20,45.618,46.013,44.667,45.175,207983,0
2007-08-21,44.949,45.504,44.949,44.997,71661,0
2007-08-22,45.344,45.588,45.175,45.477,63850,0
2007-08-23,45.683,45.797,44.846,44.949,125243,0
2007-08-24,44.798,45.052,44.517,45.052,109797,0
2007-08-27,45.082,45.241,44.686,44.818,149892,0
2007-08-28,44.601,44.619,43.707,44.112,209470,0
2007-08-29,44.327,44.601,44.131,44.563,223292,0
2007-08-30,44.131,44.478,43.868,44.298,182548,0
2007-08-31,44.45,44.45,44.073,44.318,190122,0
2007-09-04,44.384,44.414,44.093,44.404,223867,0
2007-09-05,44.243,44.591,44.243,44.414,307426,0
2007-09-06,44.366,45.044,44.205,44.818,272220,0
2007-09-07,44.347,45.062,44.347,44.582,218660,0
2007-09-10,44.77,44.949,43.707,44.112,226733,0
2007-09-11,44.357,44.609,44.045,44.441,149703,0
2007-09-12,44.374,44.488,43.895,44.253,143575,0
2007-09-13,44.441,44.609,43.989,44.422,234500,0
2007-09-14,44.131,44.629,44.131,44.366,163820,0
2007-09-17,44.253,44.591,43.716,43.736,188660,0
2007-09-18,43.952,44.694,43.743,44.629,272272,0
2007-09-19,44.714,45.09,44.14,44.864,226119,0
2007-09-20,44.732,45.193,44.273,44.282,205171,0
2007-09-21,44.591,44.837,43.922,44.083,819182,0
2007-09-24,43.913,44.422,43.274,43.65,303846,0
2007-09-25,43.462,43.584,42.85,42.915,215665,0
2007-09-26,43.105,43.105,42.436,42.831,192516,0
2007-09-27,42.888,43.433,42.821,43.047,206693,0
2007-09-28,43.001,43.387,42.944,43.17,200155,0
2007-10-01,43.123,44.432,42.718,43.932,282658,0
2007-10-02,43.82,45.758,43.82,45.58,312504,0
2007-10-03,45.588,47.462,45.504,46.671,429291,0
2007-10-04,44.131,45.072,42.737,44.752,934448,0
2007-10-05,44.808,45.278,44.374,44.997,376985,0
2007-10-08,44.808,49.336,44.714,44.789,466897,0
2007-10-09,44.893,45.871,44.601,45.871,265060,0
2007-10-10,45.797,45.797,45.044,45.044,238989,0
2007-10-11,45.137,45.656,44.714,44.762,264868,0
2007-10-12,44.714,45.137,44.507,44.714,343898,0
2007-10-15,44.798,44.846,44.167,44.422,274495,0
2007-10-16,44.458,44.997,44.432,44.723,182849,0
2007-10-17,44.949,44.949,44.253,44.582,160405,0
2007-10-18,44.414,45.024,43.989,44.036,184896,0
2007-10-19,44.017,44.864,43.038,43.038,150156,0
2007-10-22,42.87,43.753,42.615,43.641,209669,0
2007-10-23,43.8,44.458,43.189,43.556,96702,0
2007-10-24,43.378,43.622,42.539,43.133,184162,0
2007-10-25,43.207,43.904,42.606,42.812,177155,0
2007-10-26,43.236,43.556,41.532,42.004,380662,0
2007-10-29,42.096,42.191,41.325,41.456,342251,0
2007-10-30,41.335,42.069,41.296,41.626,156356,0
2007-10-31,41.58,41.843,41.043,41.824,239181,0
2007-11-01,41.795,42.586,41.57,41.645,246339,0
2007-11-02,41.909,42.219,40.892,41.409,239139,0
2007-11-05,41.061,41.89,41.061,41.315,129504,0
2007-11-06,41.315,41.456,40.957,41.38,146461,0
2007-11-07,41.043,41.664,40.91,40.967,191842,0
2007-11-08,41.315,42.37,41.184,42.304,302303,0
2007-11-09,42.079,42.171,41.532,41.682,149648,0
2007-11-12,41.691,42.332,41.691,41.955,160727,0
2007-11-13,42.21,42.652,41.89,42.539,151775,0
2007-11-14,42.606,42.606,41.277,41.38,116219,0
2007-11-15,41.25,41.804,40.957,41.014,146418,0
2007-11-16,41.089,41.089,40.506,40.967,131779,0
2007-11-19,40.675,40.779,40.478,40.478,129645,0
2007-11-20,40.552,40.77,39.706,39.942,155996,0
2007-11-21,39.696,40.498,39.696,39.997,150502,0
2007-11-23,40.157,40.77,40.045,40.478,49621,0
2007-11-26,40.28,40.498,39.978,40.063,220017,0
2007-11-27,40.138,40.92,39.734,40.666,174598,0
2007-11-28,40.892,41.081,40.327,40.562,162438,0
2007-11-29,40.327,40.459,39.884,40.111,132771,0
2007-11-30,40.327,40.572,39.725,40.111,180288,0
2007-12-03,39.791,40.224,39.348,39.348,181863,0
2007-12-04,39.253,40.412,39.168,39.668,186281,0
2007-12-05,39.791,40.421,39.603,40.261,120347,0
2007-12-06,40.205,40.742,40.205,40.506,140323,0
2007-12-07,40.638,41.014,40.412,40.666,131636,0
2007-12-10,40.694,41.23,40.478,40.742,123380,0
2007-12-11,40.92,41.4,40.392,40.459,188821,0
2007-12-12,41.193,41.409,39.942,40.007,217107,0
2007-12-13,39.678,40.327,39.648,40.093,362176,0
2007-12-14,39.791,40.402,39.151,39.207,298363,0
2007-12-17,38.943,40.045,38.867,39.263,282934,0
2007-12-18,39.547,40.054,38.867,39.301,286488,0
2007-12-19,39.217,39.772,39.112,39.217,283416,0
2007-12-20,39.159,39.472,39.037,39.358,342135,0
2007-12-21,40.073,40.073,39.282,39.282,608710,0
2007-12-24,39.273,39.725,39.168,39.648,220731,0
2007-12-26,39.442,40.007,39.442,39.678,212135,0
2007-12-27,39.442,39.837,39.037,39.057,159578,0
2007-12-28,39.037,39.338,38.727,38.802,93104,0
2007-12-31,38.746,39.094,38.613,38.764,135427,0
2008-01-02,38.632,39.112,38.454,39.037,274785,0
2008-01-03,39.027,39.273,37.889,38.002,235329,0
2008-01-04,37.814,38.237,37.474,37.899,257026,0
2008-01-07,38.105,39.386,38.105,39.122,329705,0
2008-01-08,39.178,39.481,38.444,38.481,253846,0
2008-01-09,38.388,39.066,38.247,38.857,239898,0
2008-01-10,38.652,39.752,38.642,39.112,290505,0
2008-01-11,38.841,39.198,38.039,38.059,188141,0
2008-01-14,38.378,38.886,38.303,38.595,250468,0
2008-01-15,38.257,38.378,37.448,37.615,328573,0
2008-01-16,37.54,39.018,37.54,38.642,234333,0
2008-01-17,38.746,38.812,37.58,37.805,178693,0
2008-01-18,37.87,37.965,36.713,36.909,247715,0
2008-01-22,36.025,37.843,36.025,36.619,369494,0
2008-01-23,35.987,38.171,35.987,37.907,449115,0
2008-01-24,38.265,39.752,37.088,38.746,539480,0
2008-01-25,38.943,38.943,36.769,36.985,243395,0
2008-01-28,36.919,37.55,36.524,37.55,272807,0
2008-01-29,37.833,37.843,37.08,37.316,148699,0
2008-01-30,37.175,38.237,37.041,37.522,210450,0
2008-01-31,37.098,38.68,37.041,38.538,196571,0
2008-02-01,38.652,39.875,38.134,39.875,234180,0
2008-02-04,39.716,39.932,39.244,39.8,235051,0
2008-02-05,39.168,39.791,38.265,38.359,284182,0
2008-02-06,38.568,39.207,38.378,38.652,293043,0
2008-02-07,40.157,40.289,39.151,39.508,248546,0
2008-02-08,39.338,40.147,38.736,39.348,360149,0
2008-02-11,39.809,40.468,39.057,39.367,290701,0
2008-02-12,39.648,40.421,38.717,39.668,168176,0
2008-02-13,39.922,40.374,39.537,39.742,158664,0
2008-02-14,39.875,40.016,38.832,39.556,340077,0
2008-02-15,39.358,39.668,39.094,39.603,154241,0
2008-02-19,39.866,39.866,39.018,39.236,202373,0
2008-02-20,39.008,39.517,39.008,39.462,224807,0
2008-02-21,39.537,39.791,38.538,38.773,187591,0
2008-02-22,39.085,39.112,38.349,38.982,223366,0
2008-02-25,38.877,39.104,38.407,39.094,127247,0
2008-02-26,39.273,39.772,38.925,39.481,136757,0
2008-02-27,39.236,39.961,38.793,38.982,80104,0
2008-02-28,38.793,38.915,38.312,38.426,96558,0
2008-02-29,38.097,38.576,37.4,37.503,169187,0
2008-03-03,37.409,37.56,36.909,37.361,275198,0
2008-03-04,37.361,37.983,37.361,37.672,234213,0
2008-03-05,37.843,38.134,37.625,37.843,164075,0
2008-03-06,37.692,37.805,37.324,37.324,163953,0
2008-03-07,37.277,37.814,37.126,37.334,195031,0
2008-03-10,37.316,37.879,36.318,36.45,204758,0
2008-03-11,36.74,37.175,36.28,36.485,237361,0
2008-03-12,36.628,37.634,36.459,36.798,271981,0
2008-03-13,36.468,37.229,36.344,36.873,248953,0
2008-03-14,37.024,37.088,35.904,36.665,272557,0
2008-03-17,35.884,37.277,35.772,36.45,504103,0
2008-03-18,36.806,36.844,36.139,36.655,309320,0
2008-03-19,36.769,37.419,36.769,37.183,296361,0
2008-03-20,37.889,37.937,37.034,37.58,513866,0
2008-03-24,37.606,38.68,37.606,38.237,363563,0
2008-03-25,38.171,39.903,38.171,39.603,345661,0
2008-03-26,39.508,39.556,38.933,39.188,269357,0
2008-03-27,39.321,39.488,38.727,38.867,265701,0
2008-03-28,38.832,39.282,38.454,38.52,182565,0
2008-03-31,38.51,38.963,38.19,38.783,307896,0
2008-04-01,38.548,39.64,38.548,39.556,328170,0
2008-04-02,39.648,39.857,39.442,39.517,213716,0
2008-04-03,39.198,40.045,39.198,40.016,193887,0
2008-04-04,39.961,40.167,39.517,40.045,217206,0
2008-04-07,40.119,40.195,39.517,39.819,151837,0
2008-04-08,39.772,40.177,39.508,40.073,196264,0
2008-04-09,40.478,41.654,40.073,40.138,372762,0
2008-04-10,39.866,40.478,39.386,39.942,308990,0
2008-04-11,39.498,40.347,39.488,39.573,245568,0
2008-04-14,39.488,39.752,39.273,39.321,199282,0
2008-04-15,39.348,39.413,38.832,39.037,353594,0
2008-04-16,39.282,40.007,39.198,39.961,194567,0
2008-04-17,39.725,40.167,39.498,40.119,190318,0
2008-04-18,40.488,40.901,40.347,40.543,252613,0
2008-04-21,40.515,40.534,39.64,39.884,230314,0
2008-04-22,39.725,39.893,39.159,39.442,126980,0
2008-04-23,39.472,39.828,39.094,39.301,142515,0
2008-04-24,39.253,40.119,39.085,39.893,158988,0
2008-04-25,39.922,39.922,39.066,39.612,170945,0
2008-04-28,39.725,39.837,39.188,39.752,175347,0
2008-04-29,39.819,40.478,39.583,39.847,114969,0
2008-04-30,39.857,40.392,39.782,39.932,132170,0
2008-05-01,40.177,40.412,39.8,40.383,208908,0
2008-05-02,40.506,40.506,39.178,39.631,173425,0
2008-05-05,39.462,39.978,39.047,39.893,164632,0
2008-05-06,39.762,40.026,39.564,39.742,182364,0
2008-05-07,39.725,40.147,39.452,39.772,184214,0
2008-05-08,39.866,40.035,39.498,40.035,212629,0
2008-05-09,39.819,39.952,39.658,39.913,201614,0
2008-05-12,39.97,41.004,39.903,40.986,265969,0
2008-05-13,40.91,41.589,40.713,41.39,225875,0
2008-05-14,41.54,41.711,40.817,40.986,220659,0
2008-05-15,40.93,41.136,40.742,41.014,246220,0
2008-05-16,41.193,41.203,40.77,41.024,99150,0
2008-05-19,41.118,41.56,41.118,41.306,165053,0
2008-05-20,41.306,42.004,41.306,41.701,316288,0
2008-05-21,41.824,41.861,40.817,40.967,222507,0
2008-05-22,40.93,41.58,40.901,41.38,238133,0
2008-05-23,41.335,41.495,40.788,40.873,107416,0
2008-05-27,41.004,41.645,40.732,41.052,156552,0
2008-05-28,41.081,41.505,40.45,41.024,163559,0
2008-05-29,40.93,41.881,40.901,41.834,198605,0
2008-05-30,41.824,42.116,41.109,41.776,297235,0
2008-06-02,41.75,42.125,40.498,40.76,179928,0
2008-06-03,40.788,41.109,40.468,40.534,201736,0
2008-06-04,40.468,40.93,40.337,40.723,204588,0
2008-06-05,40.675,41.315,40.43,41.315,190925,0
2008-06-06,41.089,41.24,40.685,40.808,148432,0
2008-06-09,40.779,40.93,40.111,40.628,189382,0
2008-06-10,40.374,40.591,39.988,40.138,487430,0
2008-06-11,40.035,40.62,40.035,40.308,386542,0
2008-06-12,40.6,41.25,40.552,40.723,210043,0
2008-06-13,41.136,41.345,40.835,41.277,168983,0
2008-06-16,41.296,42.096,41.033,42.004,201407,0
2008-06-17,42.05,42.096,41.617,41.919,170666,0
2008-06-18,41.814,41.89,41.268,41.345,372001,0
2008-06-19,41.296,41.691,40.506,41.505,268186,0
2008-06-20,41.448,41.945,40.957,40.957,411836,0
2008-06-23,41.061,41.345,40.742,40.742,276975,0
2008-06-24,40.402,40.779,39.282,39.292,338340,0
2008-06-25,39.094,39.762,38.867,39.047,376550,0
2008-06-26,38.991,39.112,37.945,38.059,316013,0
2008-06-27,37.955,38.19,37.334,37.606,359306,0
2008-06-30,37.606,37.606,36.73,36.74,286229,0
2008-07-01,36.571,36.965,35.827,36.909,415243,0
2008-07-02,36.844,37.249,36.299,37.183,305560,0
2008-07-03,37.249,37.334,36.798,37.06,252898,0
2008-07-07,37.316,37.316,36.309,36.816,154748,0
2008-07-08,36.957,37.532,36.685,37.06,380045,0
2008-07-09,34.321,36.524,34.227,35.827,865028,0
2008-07-10,35.159,35.442,33.776,34.142,682510,0
2008-07-11,33.766,34.528,33.766,34.321,449479,0
2008-07-14,34.359,34.547,33.577,34.086,396414,0
2008-07-15,33.596,34.265,33.371,33.879,346774,0
2008-07-16,33.917,34.547,33.381,34.351,387567,0
2008-07-17,34.359,34.971,33.786,34.82,354909,0
2008-07-18,34.802,34.925,34.341,34.783,261034,0
2008-07-21,34.802,34.867,34.162,34.321,195565,0
2008-07-22,34.048,35.865,34.048,35.772,190782,0
2008-07-23,35.724,36.873,35.225,36.318,279129,0
2008-07-24,36.26,36.553,35.178,35.272,187970,0
2008-07-25,35.319,35.347,34.829,35.027,216917,0
2008-07-28,35.027,35.347,34.754,34.951,171029,0
2008-07-29,34.933,35.47,34.321,35.141,213333,0
2008-07-30,35.15,35.63,34.594,34.989,178738,0
2008-07-31,34.706,35.225,34.632,34.632,302739,0
2008-08-01,34.632,35.009,33.992,34.642,227519,0
2008-08-04,34.575,35.507,34.426,35.253,238659,0
2008-08-05,35.253,35.978,34.736,35.978,206097,0
2008-08-06,36.109,36.109,35.347,35.667,205533,0
2008-08-07,35.442,35.442,34.106,34.773,229537,0
2008-08-08,34.857,36.081,34.857,35.959,204127,0
2008-08-11,35.969,36.909,34.716,36.524,258858,0
2008-08-12,36.505,37.07,36.373,36.949,201054,0
2008-08-13,36.957,37.024,36.505,36.685,401308,0
2008-08-14,36.485,37.22,36.485,36.788,217706,0
2008-08-15,36.788,37.38,36.354,37.324,406807,0
2008-08-18,37.296,37.296,36.495,36.76,222482,0
2008-08-19,36.609,37.135,36.204,36.354,149916,0
2008-08-20,36.393,36.645,35.376,35.489,352211,0
2008-08-21,35.234,35.394,34.716,34.877,542109,0
2008-08-22,34.933,35.875,34.773,35.63,923577,0
2008-08-25,35.536,35.602,35.159,35.47,388579,0
2008-08-26,35.846,35.923,35.432,35.894,439399,0
2008-08-27,35.827,36.562,35.216,36.289,452127,0
2008-08-28,36.43,37.4,36.43,37.37,267754,0
2008-08-29,37.316,37.597,37.06,37.343,364505,0
2008-09-02,37.58,38.397,37.438,38.078,471242,0
2008-09-03,37.955,39.198,37.766,39.008,480293,0
2008-09-04,38.925,38.925,38.219,38.783,420260,0
2008-09-05,38.548,38.67,38.068,38.595,383569,0
2008-09-08,39.018,39.527,38.257,39.517,385491,0
2008-09-09,39.472,39.932,38.736,39.076,415400,0
2008-09-10,39.188,39.358,38.538,39.027,394496,0
2008-09-11,38.699,39.207,38.501,39.047,435196,0
2008-09-12,38.85,39.085,38.378,38.652,338644,0
2008-09-15,37.361,39.198,37.361,38.03,263767,0
2008-09-16,37.824,38.943,37.229,37.785,544308,0
2008-09-17,37.58,38.68,37.041,37.429,502769,0
2008-09-18,37.824,38.832,37.06,38.369,480381,0
2008-09-19,39.866,40.083,38.877,38.973,373079,0
2008-09-22,38.822,38.963,37.654,37.86,206440,0
2008-09-23,37.937,38.397,37.4,37.588,168810,0
2008-09-24,37.824,37.87,37.117,37.316,194324,0
2008-09-25,37.55,38.501,36.939,37.08,223776,0
2008-09-26,37.183,37.672,36.854,37.419,170418,0
2008-09-29,36.873,38.436,34.886,35.772,171900,0
2008-09-30,36.176,36.75,35.074,36.628,258339,0
2008-10-01,36.309,36.628,36.109,36.59,399746,0
2008-10-02,36.411,37.352,35.319,35.564,207332,0
2008-10-03,35.677,35.789,33.963,34.067,262171,0
2008-10-06,33.558,34.829,31.836,32.392,326444,0
2008-10-07,32.806,33.832,31.205,31.205,285458,0
2008-10-08,30.707,31.244,29.388,29.661,472179,0
2008-10-09,28.832,29.793,27.817,27.93,561736,0
2008-10-10,27.28,27.308,24.73,25.982,526704,0
2008-10-13,26.424,27.76,24.73,26.15,521702,0
2008-10-14,26.659,27.224,25.709,26.178,483572,0
2008-10-15,26.283,26.283,24.099,24.126,287231,0
2008-10-16,24.089,24.955,23.251,24.842,466529,0
2008-10-17,24.296,25.613,23.901,25.228,416534,0
2008-10-20,25.595,26.169,25.228,26.103,280458,0
2008-10-21,25.813,26.698,25.539,26.218,330688,0
2008-10-22,25.991,26.414,25.087,25.462,330707,0
2008-10-23,25.603,26.234,24.88,26.15,511933,0
2008-10-24,24.785,27.337,24.785,26.583,582560,0
2008-10-27,26.188,26.97,25.529,25.652,307366,0
2008-10-28,25.887,27.186,25.322,27.111,395921,0
2008-10-29,27.205,29.211,26.404,28.344,433588,0
2008-10-30,29.116,29.596,28.505,29.116,255533,0
2008-10-31,29.002,30.263,28.852,29.548,265031,0
2008-11-03,29.426,30.019,29.285,29.455,264626,0
2008-11-04,29.963,30.076,28.975,29.446,255947,0
2008-11-05,29.078,29.982,28.57,28.626,183618,0
2008-11-06,28.531,29.031,27.328,27.676,398884,0
2008-11-07,27.939,28.437,27.328,28.117,298397,0
2008-11-10,28.597,28.597,26.723,26.97,359366,0
2008-11-11,26.602,27.412,25.878,26.037,274993,0
2008-11-12,25.679,26.707,24.521,24.606,177017,0
2008-11-13,24.805,25.783,23.355,25.773,360181,0
2008-11-14,25.519,25.963,24.606,24.701,276439,0
2008-11-17,24.465,25.426,23.685,23.731,255806,0
2008-11-18,23.78,24.419,23.016,23.75,314469,0
2008-11-19,23.694,24.465,21.331,21.331,389328,0
2008-11-20,21.038,21.962,20.313,20.408,367028,0
2008-11-21,20.793,20.936,19.542,20.644,340489,0
2008-11-24,20.767,21.962,20.362,21.688,258672,0
2008-11-25,21.82,22.272,21.134,22.047,255583,0
2008-11-26,21.593,23.534,21.152,23.506,232156,0
2008-11-28,23.299,24.494,22.733,24.428,177494,0
2008-12-01,23.796,24.776,22.837,22.903,369995,0
2008-12-02,23.026,24.824,22.508,24.776,477123,0
2008-12-03,24.287,25.482,23.486,25.388,351833,0
2008-12-04,24.973,25.934,24.71,25.124,365692,0
2008-12-05,24.748,25.613,23.985,25.558,292732,0
2008-12-08,26.254,26.893,25.633,26.404,304780,0
2008-12-09,26.367,26.602,25.247,26.169,375299,0
2008-12-10,25.378,26.424,24.616,26.009,385091,0
2008-12-11,25.897,26.434,25.661,25.887,338083,0
2008-12-12,25.247,26.442,25.153,25.568,549052,0
2008-12-15,25.709,26.009,24.644,24.993,562817,0
2008-12-16,25.266,26.208,25.115,25.982,511983,0
2008-12-17,25.783,26.357,25.472,26.244,278773,0
2008-12-18,26.404,26.442,25.445,25.793,209499,0
2008-12-19,25.905,26.612,25.887,25.999,274613,0
2008-12-22,26.037,26.226,25.068,25.661,155584,0
2008-12-23,25.737,26.198,25.482,25.718,202334,0
2008-12-24,25.709,25.709,25.021,25.548,92598,0
2008-12-26,25.568,26.15,25.378,26.15,116651,0
2008-12-29,26.198,26.198,25.19,25.454,177566,0
2008-12-30,25.51,26.555,24.766,26.537,194639,0
2008-12-31,26.621,27.214,26.583,27.044,192111,0
2009-01-02,27.007,28.155,26.893,27.901,127571,0
2009-01-05,27.873,28.117,27.666,27.901,232037,0
2009-01-06,28.081,29.247,27.318,29.135,370825,0
2009-01-07,28.749,29.069,27.863,28.126,196390,0
2009-01-08,28.052,28.296,27.741,28.071,171130,0
2009-01-09,28.335,28.522,27.224,27.506,147544,0
2009-01-12,27.525,27.959,26.621,26.884,123785,0
2009-01-13,26.772,27.083,26.367,26.97,160855,0
2009-01-14,26.471,26.829,25.934,26.019,170999,0
2009-01-15,26.019,26.019,25.124,25.783,335857,0
2009-01-16,26.293,26.387,25.529,26.132,267470,0
2009-01-20,25.764,25.924,24.503,24.56,209763,0
2009-01-21,25.021,25.304,24.184,25.218,207052,0
2009-01-22,24.871,25.276,24.22,24.758,154436,0
2009-01-23,24.165,24.842,23.975,24.588,126081,0
2009-01-26,24.551,25.322,24.194,24.419,169490,0
2009-01-27,24.551,24.993,23.966,24.635,162980,0
2009-01-28,25.068,25.388,24.861,25.049,122647,0
2009-01-29,24.908,24.908,23.721,23.939,222903,0
2009-01-30,22.959,22.959,21.539,21.915,546505,0
2009-02-02,21.793,22.291,21.398,22.028,403507,0
2009-02-03,21.99,22.235,21.472,22.122,238020,0
2009-02-04,22.065,22.357,21.812,22.075,274062,0
2009-02-05,22.008,22.564,21.82,22.404,194448,0
2009-02-06,22.413,23.731,22.413,23.439,229206,0
2009-02-09,23.355,23.956,22.733,22.875,301828,0
2009-02-10,22.64,22.724,21.104,21.134,365844,0
2009-02-11,21.283,21.887,21.002,21.257,366937,0
2009-02-12,20.964,21.5,20.568,21.462,137448,0
2009-02-13,21.416,21.933,21.048,21.067,101918,0
2009-02-17,20.503,20.954,19.768,20.634,184409,0
2009-02-18,20.813,20.813,19.947,20.192,233055,0
2009-02-19,20.323,20.54,19.477,19.608,183488,0
2009-02-20,19.448,19.552,18.978,19.307,225939,0
2009-02-23,19.325,19.552,18.506,18.574,229019,0
2009-02-24,18.657,19.025,18.498,18.827,341181,0
2009-02-25,18.893,19.071,18.093,18.431,195737,0
2009-02-26,18.45,18.827,17.942,18.065,229267,0
2009-02-27,18.026,18.385,17.8,18.196,213675,0
2009-03-02,17.849,17.849,17.189,17.274,223127,0
2009-03-03,17.434,17.434,16.294,16.473,306730,0
2009-03-04,16.643,17.114,16.294,16.85,240615,0
2009-03-05,16.567,16.597,15.542,15.616,294522,0
2009-03-06,15.701,16.031,15.024,15.523,252910,0
2009-03-09,15.335,16.002,15.316,15.616,283611,0
2009-03-10,15.842,16.887,15.542,16.887,280435,0
2009-03-11,16.945,17.518,16.672,17.282,338756,0
2009-03-12,17.321,18.441,17.048,18.346,231608,0
2009-03-13,18.421,19.11,17.885,18.996,433980,0
2009-03-16,19.288,19.617,18.91,18.94,452967,0
2009-03-17,19.505,19.617,18.885,19.448,230956,0
2009-03-18,20.004,20.004,18.554,19.712,654422,0
2009-03-19,19.768,20.155,19.712,19.909,196677,0
2009-03-20,19.966,20.041,19.674,19.731,267290,0
2009-03-23,20.098,20.973,19.918,20.944,192592,0
2009-03-24,20.597,20.973,20.39,20.446,170812,0
2009-03-25,20.342,20.568,19.43,19.843,351270,0
2009-03-26,20.014,20.852,19.881,20.747,288943,0
2009-03-27,20.558,20.869,20.332,20.483,248960,0
2009-03-30,20.127,20.446,19.495,19.947,127764,0
2009-03-31,20.239,21.237,20.155,20.767,201321,0
2009-04-01,20.313,20.944,19.909,20.908,197803,0
2009-04-02,21.247,23.016,21.142,22.582,242016,0
2009-04-03,22.582,23.401,21.98,23.29,378696,0
2009-04-06,23.166,23.345,22.498,22.996,420343,0
2009-04-07,19.222,19.561,17,17.527,1862292,0
2009-04-08,17.697,17.924,17.36,17.924,855528,0
2009-04-09,16.925,18.91,16.643,18.836,1337299,0
2009-04-13,17.924,19.298,17.924,18.817,720413,0
2009-04-14,18.554,18.715,18.224,18.611,532191,0
2009-04-15,17.895,18.902,17.885,18.629,278291,0
2009-04-16,17.942,19.09,17.942,18.92,431431,0
2009-04-17,19.485,19.485,18.769,19.42,397664,0
2009-04-20,19.156,19.617,18.855,19.156,484649,0
2009-04-21,19.617,20.852,18.949,20.737,665830,0
2009-04-22,20.372,21.462,19.881,20.926,507582,0
2009-04-23,21.087,21.349,20.662,20.954,428516,0
2009-04-24,21.011,21.773,20.917,21.453,407610,0
2009-04-27,21.188,21.764,20.888,21.077,482525,0
2009-04-28,21.097,21.652,20.737,21.321,438848,0
2009-04-29,21.51,22.272,21.283,21.838,505487,0
2009-04-30,22.113,22.63,21.735,22.291,584046,0
2009-05-01,22.328,22.348,21.529,21.547,357174,0
2009-05-04,21.99,22.695,21.388,22.677,361440,0
2009-05-05,22.64,22.733,22.047,22.328,365412,0
2009-05-06,22.621,23.534,22.386,23.336,528440,0
2009-05-07,23.391,23.891,21.999,22.15,522720,0
2009-05-08,22.46,23.326,22.46,23.326,208838,0
2009-05-11,23.006,23.11,22.272,22.535,458509,0
2009-05-12,23.176,23.176,21.547,21.98,243733,0
2009-05-13,22.366,22.366,20.39,20.568,431824,0
2009-05-14,20.692,21.575,20.558,21.257,473799,0
2009-05-15,21.275,21.745,20.993,21.388,264289,0
2009-05-18,21.519,22.14,21.368,22.093,141109,0
2009-05-19,21.943,22.423,21.812,22.15,443413,0
2009-05-20,22.357,22.508,21.575,21.633,292424,0
2009-05-21,21.482,21.603,20.869,21.181,169646,0
2009-05-22,21.349,21.349,20.813,21.134,134204,0
2009-05-26,20.869,21.962,20.852,21.688,262734,0
2009-05-27,21.575,22.197,21.368,21.745,238165,0
2009-05-28,21.802,22.761,21.802,22.685,445071,0
2009-05-29,22.875,23.336,22.263,23.336,255259,0
2009-06-01,23.534,24.361,23.035,24.334,275719,0
2009-06-02,24.277,24.4,23.816,24.184,230569,0
2009-06-03,24.541,24.701,24.22,24.531,315549,0
2009-06-04,24.438,24.899,23.966,24.39,220629,0
2009-06-05,24.56,25.408,24.296,24.776,222761,0
2009-06-08,24.842,25.058,24.361,24.72,193406,0
2009-06-09,24.88,25.332,24.644,24.824,238037,0
2009-06-10,25.049,25.408,24.456,24.73,263020,0
2009-06-11,24.832,25.237,24.438,24.635,383939,0
2009-06-12,24.201,24.56,23.921,24.503,332104,0
2009-06-15,24.277,24.701,24.014,24.598,468805,0
2009-06-16,24.795,24.824,24.136,24.531,364610,0
2009-06-17,24.71,24.824,24.41,24.682,343391,0
2009-06-18,24.824,25.068,24.465,25.011,234897,0
2009-06-19,25.172,25.482,24.758,24.805,225592,0
2009-06-22,25.368,25.368,24.447,24.447,184609,0
2009-06-23,24.428,24.691,23.901,24.07,354785,0
2009-06-24,24.23,24.795,23.975,24.277,330909,0
2009-06-25,24.184,24.578,24.042,24.438,244358,0
2009-06-26,24.4,24.795,24.361,24.531,653703,0
2009-06-29,24.663,24.926,24.306,24.541,216794,0
2009-06-30,24.625,24.832,23.825,24.116,387177,0
2009-07-01,24.361,24.663,23.881,24.428,540981,0
2009-07-02,24.165,24.644,23.534,23.77,201648,0
2009-07-06,23.58,24.325,23.186,23.806,557148,0
2009-07-07,25.031,25.294,23.796,23.901,613747,0
2009-07-08,23.901,23.975,22.309,22.592,720002,0
2009-07-09,22.837,23.431,22.64,22.781,390114,0
2009-07-10,22.733,23.035,22.554,22.677,228919,0
2009-07-13,22.649,23.186,22.518,23.12,240221,0
2009-07-14,23.231,23.506,22.724,23.195,320670,0
2009-07-15,23.401,24.052,23.251,23.921,268149,0
2009-07-16,23.741,23.966,23.506,23.911,188928,0
2009-07-17,23.975,24.598,23.534,23.562,221702,0
2009-07-20,23.61,23.77,23.345,23.534,259003,0
2009-07-21,23.627,23.834,22.817,23.055,264978,0
2009-07-22,23.045,23.57,22.865,23.506,244828,0
2009-07-23,23.459,24.023,23.355,23.486,259680,0
2009-07-24,23.28,23.78,23.073,23.59,152678,0
2009-07-27,23.486,23.921,23.345,23.675,207231,0
2009-07-28,23.534,24.07,23.524,23.966,239545,0
2009-07-29,23.694,24.107,23.619,24.023,238814,0
2009-07-30,24.296,24.871,24.165,24.343,355692,0
2009-07-31,24.352,24.41,23.921,24.07,287209,0
2009-08-03,24.38,24.635,23.939,24.616,558864,0
2009-08-04,24.578,25.208,24.352,25.011,298887,0
2009-08-05,25.115,25.294,24.71,25.049,235600,0
2009-08-06,25.208,25.378,24.795,24.936,195314,0
2009-08-07,25.276,26.528,25.208,26.395,326637,0
2009-08-10,26.293,26.791,26.028,26.555,201536,0
2009-08-11,26.546,26.546,25.839,26.028,121188,0
2009-08-12,25.953,26.518,25.924,26.113,104993,0
2009-08-13,26.142,26.319,25.773,26.244,69117,0
2009-08-14,26.132,26.293,25.568,25.793,165831,0
2009-08-17,25.587,25.953,25.041,25.803,275401,0
2009-08-18,25.972,26.293,25.727,26.132,137358,0
2009-08-19,25.991,26.339,25.671,26.169,113160,0
2009-08-20,26.057,26.293,26.047,26.254,57313,0
2009-08-21,26.357,26.819,26.028,26.772,109268,0
2009-08-24,26.772,26.913,26.348,26.404,81176,0
2009-08-25,26.593,27.044,26.404,26.857,92763,0
2009-08-26,26.772,27.074,26.593,26.762,114299,0
2009-08-27,26.96,26.97,26.339,26.781,74418,0
2009-08-28,26.96,26.96,26.319,26.698,82767,0
2009-08-31,26.583,26.733,25.858,26.178,195632,0
2009-09-01,26.142,26.357,25.124,25.304,218473,0
2009-09-02,25.34,25.934,24.973,25.003,344489,0
2009-09-03,25.208,25.218,24.805,25.208,104049,0
2009-09-04,25.266,25.472,25.087,25.445,92824,0
2009-09-08,25.482,25.737,25.472,25.633,78439,0
2009-09-09,25.652,25.868,25.548,25.831,102240,0
2009-09-10,25.737,25.972,25.603,25.718,260161,0
2009-09-11,25.839,25.972,25.699,25.821,94524,0
2009-09-14,25.745,26.339,25.745,26.293,95733,0
2009-09-15,26.198,26.988,26.198,26.649,183798,0
2009-09-16,26.621,27.224,26.621,26.951,165787,0
2009-09-17,26.988,27.253,26.781,26.857,79092,0
2009-09-18,26.923,27.253,26.593,26.839,373198,0
2009-09-21,26.698,27.102,26.583,26.715,137528,0
2009-09-22,26.923,26.923,26.583,26.602,120778,0
2009-09-23,26.565,26.903,26.357,26.357,79804,0
2009-09-24,26.479,26.743,25.924,26.047,101011,0
2009-09-25,25.934,26.075,25.398,25.482,296847,0
2009-09-28,25.652,26.263,25.548,25.934,125364,0
2009-09-29,26.037,26.575,25.924,26.302,152820,0
2009-09-30,26.395,26.395,25.568,25.953,137605,0
2009-10-01,25.991,25.991,25.603,25.652,145299,0
2009-10-02,25.276,26.208,25.256,25.5,196410,0
2009-10-05,25.613,25.868,25.408,25.764,98773,0
2009-10-06,25.849,26.555,25.821,26.113,124595,0
2009-10-07,25.982,26.678,25.839,26.518,175304,0
2009-10-08,25.003,26.309,24.805,24.983,780691,0
2009-10-09,24.766,25.105,24.24,24.682,300249,0
2009-10-12,24.946,25.398,24.503,25.247,273041,0
2009-10-13,25.115,25.314,24.993,25.276,360371,0
2009-10-14,25.558,25.887,25.378,25.773,256047,0
2009-10-15,25.577,26.188,25.577,25.972,216765,0
2009-10-16,25.887,26.037,25.454,25.813,139696,0
2009-10-19,25.972,26.404,25.934,26.244,145307,0
2009-10-20,26.198,26.226,25.924,26.103,172484,0
2009-10-21,25.868,26.649,25.764,25.773,180310,0
2009-10-22,25.839,26.434,25.558,26.367,114238,0
2009-10-23,26.518,26.639,25.849,25.905,99879,0
2009-10-26,26.037,26.273,25.416,25.472,137350,0
2009-10-27,25.613,25.887,25.021,25.021,174286,0
2009-10-28,24.908,25.266,24.588,24.663,264287,0
2009-10-29,24.926,24.946,24.438,24.578,194398,0
2009-10-30,24.419,24.861,23.806,24.014,265731,0
2009-11-02,24.201,24.361,23.731,24.306,315824,0
2009-11-03,24.249,24.776,23.788,24.72,280626,0
2009-11-04,24.832,24.993,24.682,24.691,202826,0
2009-11-05,24.917,25.237,24.701,25.049,166608,0
2009-11-06,24.824,25.163,24.766,25.058,110678,0
2009-11-09,25.172,25.445,25.172,25.445,91349,0
2009-11-10,25.266,25.623,25.266,25.529,100273,0
2009-11-11,25.793,25.924,25.652,25.849,61813,0
2009-11-12,25.905,26.093,25.51,25.529,44512,0
2009-11-13,25.689,25.689,25.247,25.558,130192,0
2009-11-16,25.482,26.15,25.482,25.878,92842,0
2009-11-17,25.709,26.169,25.709,26.084,37409,0
2009-11-18,26.009,26.178,25.679,25.831,71015,0
2009-11-19,25.548,25.914,25.021,25.266,147234,0
2009-11-20,25.228,25.34,24.88,25.115,120844,0
2009-11-23,25.314,25.314,25.049,25.153,128276,0
2009-11-24,25.078,25.096,24.635,25.068,81467,0
2009-11-25,25.058,25.36,25.041,25.208,85035,0
2009-11-27,24.766,25.058,24.541,24.73,34063,0
2009-11-30,24.899,25.416,24.73,25.388,192345,0
2009-12-01,25.445,26.047,25.445,25.934,261633,0
2009-12-02,25.821,26.434,25.821,26.178,125191,0
2009-12-03,26.198,26.565,25.905,25.934,118176,0
2009-12-04,26.169,26.508,25.953,26.395,70591,0
2009-12-07,26.263,26.781,26.208,26.479,76326,0
2009-12-08,26.309,26.319,25.868,26.234,70733,0
2009-12-09,26.169,26.434,25.972,26.103,59471,0
2009-12-10,26.273,26.293,25.963,26.113,60438,0
2009-12-11,25.426,26.395,25.426,26.357,61111,0
2009-12-14,26.621,26.819,26.263,26.799,79664,0
2009-12-15,26.799,26.819,26.424,26.565,137151,0
2009-12-16,26.733,27.186,26.471,26.762,129465,0
2009-12-17,26.565,26.762,26.357,26.508,62538,0
2009-12-18,26.575,26.743,26.367,26.698,240572,0
2009-12-21,26.819,27.148,26.772,26.848,105727,0
2009-12-22,27.017,27.017,26.791,26.875,109968,0
2009-12-23,26.875,27.148,26.678,26.941,125954,0
2009-12-24,26.988,27.261,26.913,27.261,28763,0
2009-12-28,27.233,27.318,27.074,27.214,107667,0
2009-12-29,27.233,27.601,27.233,27.44,52886,0
2009-12-30,27.298,27.563,26.988,27.12,60164,0
2009-12-31,27.167,27.403,26.781,26.781,104019,0
2010-01-04,27.064,27.554,26.96,27.449,105369,0
2010-01-05,27.459,27.601,27.224,27.318,86561,0
2010-01-06,27.233,27.403,27.167,27.308,64464,0
2010-01-07,27.346,27.571,27.261,27.289,80861,0
2010-01-08,27.308,27.318,27.026,27.148,111269,0
2010-01-11,27.298,27.403,26.979,27.271,122443,0
2010-01-12,27.186,27.318,26.839,26.951,75679,0
2010-01-13,26.997,27.421,26.829,27.308,99883,0
2010-01-14,27.214,27.581,27.148,27.43,92379,0
2010-01-15,27.356,27.544,27.044,27.421,185431,0
2010-01-19,26.593,27.196,26.377,26.979,229807,0
2010-01-20,26.688,27.374,26.688,27.298,248065,0
2010-01-21,27.374,27.911,27.337,27.76,316666,0
2010-01-22,27.798,28.052,27.356,27.469,142096,0
2010-01-25,27.676,27.959,27.449,27.779,98948,0
2010-01-26,27.779,28.428,27.779,28.061,163006,0
2010-01-27,28.005,28.1,27.496,27.601,149120,0
2010-01-28,27.017,27.571,26.565,26.565,149145,0
2010-01-29,26.518,26.518,24.099,24.201,581680,0
2010-02-01,24.475,24.805,24.306,24.588,385942,0
2010-02-02,24.551,24.673,24.334,24.512,385051,0
2010-02-03,24.343,24.635,24.24,24.38,270378,0
2010-02-04,24.277,24.475,23.872,24.042,397177,0
2010-02-05,24.042,24.089,23.619,23.975,199123,0
2010-02-08,24.079,24.249,23.788,23.939,196705,0
2010-02-09,24.126,24.306,23.675,23.816,174993,0
2010-02-10,23.816,24.07,23.506,24.061,214131,0
2010-02-11,23.966,24.175,23.816,24.052,144213,0
2010-02-12,23.872,24.052,23.694,24.014,146084,0
2010-02-16,24.165,24.268,23.901,24.268,71961,0
2010-02-17,24.258,24.541,24.194,24.494,118604,0
2010-02-18,24.551,24.682,24.38,24.616,86516,0
2010-02-19,24.598,24.832,24.551,24.71,125119,0
2010-02-22,24.851,24.973,24.691,24.785,142105,0
2010-02-23,24.701,24.926,24.531,24.842,131766,0
2010-02-24,24.832,25.049,24.758,25.041,56554,0
2010-02-25,24.946,25.314,24.871,25.256,173807,0
2010-02-26,25.35,25.35,24.964,25.143,101285,0
2010-03-01,25.276,25.398,25.182,25.284,81754,0
2010-03-02,25.416,25.595,25.2,25.539,98726,0
2010-03-03,25.519,25.699,25.398,25.642,107843,0
2010-03-04,25.709,25.963,25.51,25.558,96746,0
2010-03-05,25.603,26.309,25.603,25.839,81329,0
2010-03-08,25.745,26.15,25.558,26.093,176000,0
2010-03-09,25.972,26.508,25.972,26.488,104173,0
2010-03-10,26.367,26.781,25.548,25.679,330490,0
2010-03-11,25.492,25.587,24.814,24.983,323848,0
2010-03-12,24.964,25.087,24.691,24.766,199349,0
2010-03-15,24.635,24.824,24.494,24.71,88407,0
2010-03-16,24.701,24.889,24.616,24.824,67850,0
2010-03-17,24.926,25.19,24.824,25.134,274487,0
2010-03-18,25.134,25.284,25.068,25.19,118978,0
2010-03-19,25.172,25.322,24.955,25.247,209413,0
2010-03-22,25.153,25.51,24.832,25.256,143861,0
2010-03-23,25.2,25.304,24.889,24.964,149368,0
2010-03-24,24.899,25.021,24.465,24.824,291384,0
2010-03-25,24.946,25.011,24.475,24.512,373152,0
2010-03-26,24.616,24.814,24.475,24.625,161695,0
2010-03-29,24.682,24.851,24.616,24.73,119592,0
2010-03-30,24.805,24.842,24.371,24.419,378312,0
2010-03-31,24.352,24.814,24.22,24.258,488721,0
2010-04-01,24.334,24.691,24.268,24.38,161468,0
2010-04-05,24.512,24.955,24.287,24.908,156766,0
2010-04-06,24.785,24.871,24.541,24.776,114523,0
2010-04-07,24.824,24.964,24.277,24.824,208249,0
2010-04-08,23.816,24.57,23.534,24.503,258517,0
2010-04-09,24.475,24.973,24.447,24.936,295054,0
2010-04-12,24.964,25.003,24.71,24.851,180590,0
2010-04-13,24.842,25.058,24.588,25.021,101525,0
2010-04-14,25.172,25.568,24.993,25.378,257887,0
2010-04-15,25.416,25.642,25.049,25.595,143858,0
2010-04-16,25.5,26.066,25.5,25.878,281769,0
2010-04-19,25.868,26.479,25.821,26.434,273071,0
2010-04-20,26.377,27.403,26.377,27.271,250478,0
2010-04-21,27.346,27.487,27.044,27.393,424853,0
2010-04-22,27.138,27.901,27.026,27.901,187969,0
2010-04-23,27.968,28.531,27.618,28.466,229084,0
2010-04-26,28.57,29.116,28.486,29.011,253815,0
2010-04-27,29.002,29.295,28.682,28.757,292659,0
2010-04-28,28.862,29.135,28.636,28.682,143309,0
2010-04-29,28.74,28.937,28.617,28.842,206731,0
2010-04-30,28.9,29.172,28.673,28.767,179864,0
2010-05-03,28.88,29.275,28.73,29.221,263538,0
2010-05-04,28.871,28.993,28.522,28.73,135763,0
2010-05-05,28.551,29.05,28.222,28.268,223542,0
2010-05-06,28.232,28.363,25.436,27.534,215276,0
2010-05-07,27.459,27.93,26.302,26.357,259933,0
2010-05-10,27.44,27.496,26.933,27.224,144552,0
2010-05-11,26.997,27.827,26.979,27.601,93720,0
2010-05-12,27.732,28.437,27.61,28.363,57873,0
2010-05-13,28.437,28.513,27.75,27.827,56474,0
2010-05-14,27.676,27.676,27.253,27.478,64691,0
2010-05-17,27.487,27.891,26.903,27.835,107968,0
2010-05-18,27.817,27.854,27.318,27.356,108909,0
2010-05-19,27.214,27.61,26.715,27.054,109545,0
2010-05-20,26.546,26.733,26.075,26.093,159201,0
2010-05-21,25.755,26.084,25.539,25.868,136852,0
2010-05-24,25.831,25.982,25.416,25.689,99597,0
2010-05-25,25.368,25.5,24.946,25.445,188528,0
2010-05-26,25.35,25.963,25.143,25.803,228910,0
2010-05-27,26.113,26.462,25.953,26.159,113801,0
2010-05-28,26.057,26.498,25.982,26.254,70702,0
2010-06-01,25.839,25.905,24.908,24.908,216680,0
2010-06-02,25.011,25.548,24.71,25.5,290211,0
2010-06-03,25.709,26.244,25.436,26.019,196123,0
2010-06-04,25.603,25.944,25.19,25.294,88976,0
2010-06-07,25.368,25.368,24.352,24.361,81401,0
2010-06-08,24.361,24.832,23.939,24.758,162457,0
2010-06-09,24.795,25.247,24.758,24.955,161233,0
2010-06-10,25.2,25.633,25.003,25.603,109954,0
2010-06-11,25.36,25.849,25.105,25.803,112613,0
2010-06-14,25.999,26.488,25.813,25.982,145442,0
2010-06-15,26.234,26.293,25.764,26.254,60312,0
2010-06-16,26.075,26.254,25.793,25.868,70294,0
2010-06-17,25.972,26.103,25.595,25.755,52878,0
2010-06-18,25.745,25.991,25.539,25.642,97509,0
2010-06-21,25.839,25.991,25.368,25.462,68477,0
2010-06-22,25.482,25.642,24.88,24.908,103001,0
2010-06-23,24.955,25.096,24.635,24.653,80262,0
2010-06-24,24.606,24.814,24.24,24.268,131219,0
2010-06-25,24.306,24.926,24.184,24.889,520415,0
2010-06-28,24.899,25.031,24.277,24.465,212260,0
2010-06-29,24.23,24.475,23.929,24.316,213339,0
2010-06-30,24.223,24.687,24.1,24.252,208941,0
2010-07-01,24.175,24.39,23.929,24.21,130517,0
2010-07-02,24.456,24.456,23.75,24.014,128478,0
2010-07-06,24.24,24.578,23.59,23.75,137581,0
2010-07-07,23.939,24.165,23.506,23.544,348845,0
2010-07-08,22.969,23.825,22.592,23.75,443403,0
2010-07-09,23.58,24.521,23.251,24.296,268397,0
2010-07-12,24.175,24.194,23.61,23.939,210266,0
2010-07-13,24.155,24.598,23.947,24.465,174587,0
2010-07-14,24.512,24.908,24.21,24.57,225922,0
2010-07-15,24.57,24.795,24.277,24.438,152828,0
2010-07-16,24.39,24.456,23.939,24.005,170459,0
2010-07-19,24.023,24.56,23.741,23.929,131438,0
2010-07-20,23.655,24.258,23.637,24.22,234815,0
2010-07-21,24.316,24.39,23.844,23.901,319769,0
2010-07-22,24.07,24.776,24.07,24.73,200775,0
2010-07-23,24.598,24.766,23.75,24.673,219281,0
2010-07-26,24.635,25.266,24.512,25.208,110251,0
2010-07-27,25.284,25.388,24.871,24.899,101014,0
2010-07-28,24.946,25.34,24.371,24.39,135811,0
2010-07-29,24.606,24.758,24.005,24.258,132640,0
2010-07-30,24.079,24.503,23.956,24.38,124322,0
2010-08-02,24.691,25.068,24.598,24.983,90078,0
2010-08-03,24.936,25.003,24.56,24.625,95449,0
2010-08-04,24.71,25.134,24.71,25.124,69900,0
2010-08-05,24.983,25.172,24.663,24.701,57675,0
2010-08-06,24.485,24.673,24.249,24.588,59587,0
2010-08-09,24.758,25.021,24.738,24.983,36659,0
2010-08-10,24.758,24.946,24.361,24.625,57554,0
2010-08-11,24.258,24.325,23.796,23.796,146400,0
2010-08-12,23.562,23.995,23.374,23.911,105669,0
2010-08-13,23.939,23.939,23.637,23.78,105339,0
2010-08-16,23.711,23.911,23.486,23.58,144661,0
2010-08-17,23.825,23.825,23.345,23.365,176846,0
2010-08-18,23.439,23.534,23.063,23.157,171175,0
2010-08-19,23.157,23.345,22.366,22.527,232993,0
2010-08-20,22.404,22.48,21.943,22.263,237515,0
2010-08-23,22.366,22.498,21.905,21.933,122413,0
2010-08-24,21.652,21.857,21.416,21.462,197307,0
2010-08-25,21.257,21.642,21.181,21.529,264003,0
2010-08-26,21.642,21.67,21.378,21.398,283315,0
2010-08-27,21.642,21.962,21.388,21.83,298347,0
2010-08-30,21.237,22.16,21.218,21.661,185945,0
2010-08-31,21.638,21.817,21.476,21.552,263377,0
2010-09-01,21.83,22.093,21.661,21.905,214108,0
2010-09-02,21.933,22.527,21.764,22.366,242130,0
2010-09-03,22.527,22.855,22.518,22.685,104345,0
2010-09-07,22.592,22.865,22.14,22.206,122179,0
2010-09-08,22.206,22.413,22.084,22.113,111062,0
2010-09-09,22.376,22.488,21.933,22.008,140756,0
2010-09-10,22.055,22.291,21.971,22.169,168328,0
2010-09-13,22.395,22.47,22.225,22.328,198239,0
2010-09-14,22.328,22.545,22.177,22.386,135103,0
2010-09-15,22.291,22.601,22.197,22.518,266547,0
2010-09-16,22.554,22.724,22.338,22.442,149365,0
2010-09-17,22.488,23.176,22.301,23.063,344728,0
2010-09-20,23.157,23.355,23.016,23.251,170045,0
2010-09-21,23.251,23.365,23.035,23.241,183611,0
2010-09-22,23.205,23.675,23.1,23.11,222769,0
2010-09-23,22.996,23.157,22.527,22.545,204554,0
2010-09-24,22.837,23.486,22.753,23.421,120221,0
2010-09-27,23.355,23.637,22.95,22.987,111708,0
2010-09-28,23.11,23.11,22.621,22.969,100213,0
2010-09-29,22.941,22.996,22.743,22.885,149182,0
2010-09-30,23.045,23.486,22.885,22.969,263765,0
2010-10-01,23.129,23.223,22.837,23.026,80911,0
2010-10-04,23.045,23.365,23.035,23.223,193825,0
2010-10-05,23.355,24.005,23.27,23.911,105573,0
2010-10-06,23.929,24.126,23.788,23.872,154491,0
2010-10-07,22.592,24.126,22.272,22.46,393319,0
2010-10-08,21.933,22.376,21.887,22.055,318492,0
2010-10-11,22.14,22.244,22.065,22.093,325848,0
2010-10-12,22.328,22.328,21.783,21.83,153449,0
2010-10-13,21.83,21.915,21.492,21.5,213141,0
2010-10-14,21.51,21.603,21.181,21.302,263864,0
2010-10-15,21.408,21.472,21.029,21.283,165914,0
2010-10-18,21.283,21.492,21.208,21.462,138248,0
2010-10-19,21.283,21.575,21.228,21.472,129804,0
2010-10-20,21.575,21.783,21.416,21.652,153633,0
2010-10-21,21.735,21.896,21.652,21.764,185165,0
2010-10-22,21.867,21.933,21.745,21.812,68424,0
2010-10-25,21.98,22.028,21.838,21.877,72005,0
2010-10-26,21.735,21.962,21.642,21.802,113179,0
2010-10-27,21.67,21.838,21.585,21.793,113579,0
2010-10-28,21.99,22.018,21.529,21.642,190838,0
2010-10-29,21.628,21.741,21.382,21.505,190813,0
2010-11-01,21.593,21.603,21.198,21.359,92655,0
2010-11-02,21.67,21.67,21.275,21.529,153163,0
2010-11-03,21.575,21.642,21.228,21.321,102858,0
2010-11-04,21.5,21.642,21.266,21.566,127451,0
2010-11-05,21.547,22.187,21.547,22.122,141281,0
2010-11-08,22.055,22.244,21.915,22.235,93128,0
2010-11-09,22.301,22.338,21.915,22.028,119107,0
2010-11-10,22.055,22.338,21.793,22.338,108522,0
2010-11-11,22.197,22.272,22.065,22.244,93610,0
2010-11-12,22.093,22.253,21.952,22.075,71876,0
2010-11-15,22.13,22.291,22.047,22.093,68503,0
2010-11-16,21.923,22.103,21.678,21.971,224840,0
2010-11-17,22.028,22.075,21.905,22.028,83731,0
2010-11-18,22.366,22.554,22.301,22.423,75338,0
2010-11-19,22.423,22.423,22.169,22.282,64583,0
2010-11-22,22.187,22.338,21.915,22.309,94833,0
2010-11-23,22.093,22.291,21.933,22.084,81336,0
2010-11-24,22.319,22.45,21.726,22.45,53181,0
2010-11-26,22.291,22.386,22.065,22.244,28175,0
2010-11-29,22.16,22.46,22.055,22.423,214814,0
2010-11-30,22.235,22.405,22.129,22.301,214897,0
2010-12-01,22.611,22.885,22.573,22.846,160810,0
2010-12-02,22.865,23.231,22.846,23.186,202299,0
2010-12-03,23.1,23.552,22.978,23.401,178131,0
2010-12-06,23.459,23.637,23.411,23.544,190738,0
2010-12-07,23.75,23.872,23.506,23.796,165984,0
2010-12-08,23.872,23.891,23.694,23.75,110320,0
2010-12-09,23.921,23.921,23.552,23.77,115742,0
2010-12-10,23.685,24.155,23.439,24.126,119071,0
2010-12-13,24.287,24.287,23.863,23.921,101672,0
2010-12-14,24.032,24.287,23.806,23.929,83577,0
2010-12-15,23.788,24.126,23.655,23.731,171880,0
2010-12-16,23.731,24.061,23.731,23.929,125366,0
2010-12-17,23.891,24.061,23.685,23.947,232138,0
2010-12-20,23.939,24.155,23.854,23.881,225298,0
2010-12-21,23.921,24.136,23.863,24.126,127354,0
2010-12-22,24.136,24.644,24.032,24.56,106487,0
2010-12-23,24.625,24.861,24.598,24.635,136881,0
2010-12-27,24.606,25.332,24.606,25.182,117882,0
2010-12-28,25.294,25.398,24.955,25.19,123448,0
2010-12-29,25.275,25.332,25.039,25.104,60428,0
2010-12-30,25.047,25.237,25.039,25.114,45108,0
2010-12-31,25.019,25.067,24.63,24.63,73362,0
2011-01-03,25.021,25.087,24.776,24.983,83794,0
2011-01-04,24.983,25.153,24.503,24.795,115356,0
2011-01-05,24.71,24.983,24.701,24.899,129238,0
2011-01-06,24.917,25.021,24.776,24.851,179049,0
2011-01-07,24.936,24.993,24.485,24.73,234851,0
2011-01-10,24.588,25.058,24.475,24.946,294813,0
2011-01-11,25.134,25.256,24.766,24.936,136507,0
2011-01-12,25.153,25.314,24.936,25.304,147065,0
2011-01-13,25.35,25.51,25.105,25.34,193305,0
2011-01-14,25.314,26.093,25.314,25.999,130884,0
2011-01-18,25.793,26.875,25.652,26.829,376699,0
2011-01-19,26.762,27.346,26.753,26.988,410008,0
2011-01-20,26.875,27.102,26.621,26.997,406244,0
2011-01-21,27.026,27.723,26.988,27.581,216739,0
2011-01-24,27.534,27.666,27.243,27.308,178163,0
2011-01-25,27.138,27.412,27.074,27.289,200423,0
2011-01-26,27.346,27.554,27.196,27.289,169228,0
2011-01-27,27.138,27.891,27.017,27.571,155412,0
2011-01-28,27.732,27.995,27.28,27.365,308691,0
2011-01-31,27.388,27.719,27.236,27.236,298262,0
2011-02-01,26.781,27.581,26.781,27.554,127156,0
2011-02-02,27.478,27.628,27.158,27.298,175995,0
2011-02-03,27.298,27.421,27.111,27.224,147106,0
2011-02-04,27.289,27.346,27.148,27.224,68898,0
2011-02-07,27.233,27.487,27.138,27.356,105796,0
2011-02-08,27.298,27.459,27.129,27.403,140196,0
2011-02-09,27.393,27.449,27.12,27.28,91918,0
2011-02-10,27.205,27.337,27.054,27.214,84870,0
2011-02-11,27.196,27.365,27.054,27.271,114560,0
2011-02-14,27.214,27.393,27.074,27.337,75486,0
2011-02-15,27.318,27.554,27.176,27.308,67352,0
2011-02-16,27.421,27.817,27.224,27.75,142136,0
2011-02-18,28.212,28.232,27.835,28.005,130444,0
2011-02-22,27.75,28.071,27.703,27.741,193030,0
2011-02-23,28.136,28.136,26.913,26.933,173025,0
2011-02-24,26.941,26.988,26.302,26.565,122497,0
2011-02-25,26.707,26.762,26.159,26.462,186481,0
2011-02-28,26.355,26.487,26.08,26.09,282609,0
2011-03-01,26.142,26.273,25.5,25.595,244413,0
2011-03-02,25.322,25.803,25.294,25.652,217648,0
2011-03-03,25.878,26.479,25.868,26.302,136323,0
2011-03-04,26.339,26.357,25.897,26.159,75839,0
2011-03-07,26.188,26.319,25.858,25.934,97231,0
2011-03-08,25.944,26.583,25.633,26.488,90137,0
2011-03-09,26.263,26.857,26.028,26.723,175896,0
2011-03-10,26.583,26.678,26.169,26.63,120782,0
2011-03-11,26.678,26.781,26.404,26.498,62884,0
2011-03-14,26.348,26.537,26.132,26.479,80679,0
2011-03-15,26.424,26.434,25.914,26.263,165752,0
2011-03-16,26.244,26.518,26.159,26.254,145586,0
2011-03-17,26.29,26.687,26.29,26.526,98724,0
2011-03-18,26.678,27.449,26.565,27.328,211643,0
2011-03-21,27.591,28.391,27.393,28.268,238065,0
2011-03-22,28.155,28.495,27.845,27.976,74245,0
2011-03-23,27.798,27.873,27.591,27.666,107302,0
2011-03-24,27.854,27.854,27.459,27.534,123738,0
2011-03-25,27.43,27.959,27.43,27.666,105246,0
2011-03-28,27.77,27.817,27.478,27.506,58233,0
2011-03-29,27.496,27.77,27.412,27.544,83516,0
2011-03-30,27.807,28.184,27.393,28.155,91521,0
2011-03-31,28.212,28.268,27.852,28.05,108324,0
2011-04-01,28.447,28.673,28.146,28.589,114113,0
2011-04-04,28.815,29.953,28.57,29.661,295931,0
2011-04-05,29.52,30.029,28.842,29.972,284933,0
2011-04-06,30.01,30.424,29.972,30.124,199400,0
2011-04-07,30.216,30.34,29.879,30.104,231738,0
2011-04-08,30.151,30.161,29.406,29.52,177359,0
2011-04-11,29.567,29.887,28.73,28.975,294035,0
2011-04-12,28.714,28.941,28.628,28.714,159878,0
2011-04-13,28.975,29.041,28.673,28.721,166111,0
2011-04-14,28.682,28.73,28.419,28.721,113699,0
2011-04-15,28.711,29.06,28.232,28.862,85717,0
2011-04-18,28.617,28.852,28.268,28.767,156018,0
2011-04-19,28.655,28.842,28.513,28.626,130831,0
2011-04-20,28.937,29.201,28.721,28.767,152125,0
2011-04-21,28.607,28.73,28.505,28.73,118941,0
2011-04-25,28.589,28.824,28.391,28.56,176888,0
2011-04-26,28.597,28.965,28.541,28.852,155169,0
2011-04-27,28.749,29.011,28.691,28.862,104879,0
2011-04-28,28.871,28.917,28.673,28.815,68786,0
2011-04-29,28.894,28.894,28.667,28.809,115277,0
2011-05-02,28.682,28.871,28.58,28.73,160273,0
2011-05-03,28.76,28.8,28.582,28.76,141634,0
2011-05-04,28.757,28.824,28.589,28.589,79944,0
2011-05-05,28.6,28.61,28.183,28.222,89827,0
2011-05-06,28.363,28.478,27.899,27.937,107541,0
2011-05-09,27.77,27.921,27.591,27.911,103331,0
2011-05-10,27.921,28.607,27.921,28.457,113647,0
2011-05-11,28.287,28.572,27.596,27.947,132607,0
2011-05-12,27.986,28.363,27.694,28.344,103510,0
2011-05-13,28.401,28.401,27.614,27.7,76860,0
2011-05-16,27.628,27.863,27.328,27.346,65138,0
2011-05-17,27.312,27.454,26.819,26.857,85345,0
2011-05-18,26.971,27.52,26.8,27.407,68192,0
2011-05-19,27.719,27.728,27.207,27.501,59287,0
2011-05-20,27.52,27.52,26.829,26.999,65578,0
2011-05-23,26.638,26.772,26.326,26.487,70529,0
2011-05-24,26.592,26.592,26.184,26.46,63607,0
2011-05-25,26.402,26.857,26.27,26.772,60964,0
2011-05-26,26.791,26.934,26.668,26.829,100512,0
2011-05-27,26.884,27.037,26.8,26.839,47487,0
2011-05-31,27.132,27.227,26.875,27.103,220068,0
2011-06-01,27.179,27.274,26.829,26.875,234376,0
2011-06-02,26.999,26.999,26.582,26.743,155624,0
2011-06-03,26.516,26.573,25.891,26.487,174019,0
2011-06-06,26.345,26.658,26.231,26.231,118008,0
2011-06-07,26.431,26.829,26.204,26.601,157832,0
2011-06-08,26.573,26.706,26.384,26.573,159333,0
2011-06-09,26.573,26.781,26.422,26.658,157611,0
2011-06-10,26.573,26.582,25.73,25.834,167250,0
2011-06-13,25.928,25.976,25.615,25.73,228378,0
2011-06-14,25.976,26.118,25.786,25.958,123689,0
2011-06-15,25.748,26.033,25.483,25.512,94319,0
2011-06-16,25.579,25.579,25.266,25.408,162157,0
2011-06-17,25.483,25.483,25.133,25.19,223456,0
2011-06-20,25.094,26.042,25.009,26.042,176707,0
2011-06-21,26.184,26.44,26.042,26.25,160737,0
2011-06-22,26.204,26.46,26.062,26.099,117604,0
2011-06-23,25.825,25.928,25.427,25.712,151419,0
2011-06-24,25.757,25.91,25.171,25.417,3372721,0
2011-06-27,25.314,25.872,25.314,25.682,300334,0
2011-06-28,25.673,26.723,25.56,26.658,170225,0
2011-06-29,26.668,27.274,26.506,27.15,194091,0
2011-06-30,27.17,27.473,26.839,26.914,163646,0
2011-07-01,27.312,28.8,27.15,28.648,430125,0
2011-07-05,28.543,28.648,27.947,28.363,318905,0
2011-07-06,28.421,28.552,27.957,28.326,620318,0
2011-07-07,28.108,29.272,27.918,29.149,419273,0
2011-07-08,28.438,29.235,28.108,28.884,412041,0
2011-07-11,28.751,28.751,28.372,28.619,233592,0
2011-07-12,28.411,28.836,28.411,28.496,290859,0
2011-07-13,28.648,28.648,28.116,28.241,224737,0
2011-07-14,28.372,28.448,27.737,27.747,141762,0
2011-07-15,27.814,28.135,27.785,27.899,184175,0
2011-07-18,27.852,27.852,26.952,26.971,184826,0
2011-07-19,27.264,27.899,27.095,27.861,155481,0
2011-07-20,27.947,28.041,27.586,27.993,126362,0
2011-07-21,28.013,28.355,28.013,28.278,120898,0
2011-07-22,28.222,28.222,27.814,28.05,76809,0
2011-07-25,27.682,28.125,27.682,27.842,114462,0
2011-07-26,27.918,27.918,27.085,27.274,131026,0
2011-07-27,27.179,27.255,26.469,26.592,151375,0
2011-07-28,26.496,26.81,26.384,26.45,103608,0
2011-07-29,26.184,26.592,25.825,26.496,137116,0
2011-08-01,26.611,26.752,25.881,26.147,178583,0
2011-08-02,25.918,26.214,24.925,24.934,154122,0
2011-08-03,25.009,25.085,24.252,25.047,175936,0
2011-08-04,24.687,24.962,23.721,23.721,204454,0
2011-08-05,24.016,24.025,22.556,23.305,236940,0
2011-08-08,22.632,23.542,21.94,22.036,387335,0
2011-08-09,22.556,23.05,21.003,22.953,359343,0
2011-08-10,22.414,22.963,21.77,21.836,220840,0
2011-08-11,21.95,22.897,21.79,22.671,206592,0
2011-08-12,22.839,23.267,22.451,22.897,146305,0
2011-08-15,23.342,23.494,22.973,23.474,95637,0
2011-08-16,23.494,23.948,23.04,23.664,202121,0
2011-08-17,23.75,24.063,23.381,23.598,169450,0
2011-08-18,22.973,23.135,21.343,21.561,192681,0
2011-08-19,21.286,21.978,21.003,21.069,123296,0
2011-08-22,21.58,21.648,20.766,20.842,103780,0
2011-08-23,21.211,22.328,20.898,22.282,167531,0
2011-08-24,22.176,22.926,22.176,22.812,100958,0
2011-08-25,22.679,23.03,21.79,21.921,143115,0
2011-08-26,21.874,22.651,21.496,22.424,65672,0
2011-08-29,22.528,23.787,22.528,23.75,120350,0
2011-08-30,23.626,23.93,23.257,23.835,132439,0
2011-08-31,23.996,24.158,23.484,23.835,158621,0
2011-09-01,23.664,24.177,22.83,22.869,131649,0
2011-09-02,22.671,22.671,21.447,21.486,151559,0
2011-09-06,20.803,21.276,20.632,21.211,210152,0
2011-09-07,21.325,22.49,21.325,22.451,151845,0
2011-09-08,22.291,22.442,21.561,21.666,101575,0
2011-09-09,21.505,21.505,20.491,20.927,216905,0
2011-09-12,20.708,21.24,20.691,21.22,161098,0
2011-09-13,21.276,22.073,21.182,21.997,189084,0
2011-09-14,22.196,23.125,21.798,22.888,219183,0
2011-09-15,23.077,23.105,22.574,22.897,134955,0
2011-09-16,23.059,23.428,22.764,22.992,355744,0
2011-09-19,22.386,22.727,22.082,22.519,183419,0
2011-09-20,22.727,22.879,21.874,22.016,152676,0
2011-09-21,22.026,22.386,21.039,21.079,130115,0
2011-09-22,20.471,20.869,20.264,20.661,256148,0
2011-09-23,20.615,21.836,20.615,21.694,188754,0
2011-09-26,21.845,21.903,21.286,21.836,110565,0
2011-09-27,22.291,23.362,22.046,22.632,128940,0
2011-09-28,22.736,22.82,21.561,21.58,109185,0
2011-09-29,22.053,22.272,21.571,22.262,83620,0
2011-09-30,21.903,22.129,21.58,21.638,201567,0
2011-10-03,21.411,21.969,20.349,20.369,199946,0
2011-10-04,20.264,22.301,20.151,22.176,302805,0
2011-10-05,22.206,22.528,21.79,21.978,192420,0
2011-10-06,19.022,21.437,19.022,21.154,319336,0
2011-10-07,21.201,21.343,20.168,20.737,199974,0
2011-10-10,21.116,21.638,20.889,21.418,172223,0
2011-10-11,21.191,21.732,21.191,21.608,121338,0
2011-10-12,21.77,21.79,21.26,21.325,250915,0
2011-10-13,21.201,21.58,20.727,21.467,118395,0
2011-10-14,21.703,21.913,21.286,21.808,112472,0
2011-10-17,21.58,21.76,20.964,21.116,176343,0
2011-10-18,21.136,21.903,20.823,21.684,353874,0
2011-10-19,21.608,21.95,21.315,21.467,168377,0
2011-10-20,21.561,21.571,20.832,21.437,147346,0
2011-10-21,21.79,22.139,21.684,22.112,130433,0
2011-10-24,22.235,22.897,21.94,22.849,114796,0
2011-10-25,22.642,22.651,21.969,22.073,114159,0
2011-10-26,22.328,22.869,21.95,22.679,130479,0
2011-10-27,23.589,24.802,23.02,24.364,267361,0
2011-10-28,24.337,24.622,23.305,23.362,168163,0
2011-10-31,23.068,23.237,22.556,22.603,123465,0
2011-11-01,21.684,22.461,21.315,21.402,231412,0
2011-11-02,21.713,22.405,21.713,22.367,154377,0
2011-11-03,22.613,23.296,22.073,23.237,142441,0
2011-11-04,23.011,23.011,22.584,22.963,77691,0
2011-11-07,22.907,23.219,22.414,23.152,116165,0
2011-11-08,23.237,23.569,22.623,23.474,165002,0
2011-11-09,22.897,23.001,21.76,21.798,212344,0
2011-11-10,22.102,22.414,21.913,22.367,109322,0
2011-11-11,22.613,23.21,22.451,23.182,124953,0
2011-11-14,23.086,23.201,22.036,22.139,148457,0
2011-11-15,21.817,22.849,21.817,22.707,147536,0
2011-11-16,22.481,22.935,22.149,22.225,105098,0
2011-11-17,22.046,22.537,21.913,22.176,107379,0
2011-11-18,22.036,22.556,21.893,22.499,128450,0
2011-11-21,21.93,22.176,21.608,21.845,130267,0
2011-11-22,21.836,21.95,21.561,21.648,96569,0
2011-11-23,21.411,21.411,20.842,20.954,174822,0
2011-11-25,20.852,21.22,20.727,20.776,125283,0
2011-11-28,21.552,21.94,21.392,21.751,212251,0
2011-11-29,21.751,22.102,21.674,21.884,121076,0
2011-11-30,21.251,23.419,21.251,23.305,313869,0
2011-12-01,23.182,23.219,22.623,22.879,178942,0
2011-12-02,22.784,23.247,22.784,23.182,78313,0
2011-12-05,23.626,23.693,23.276,23.494,117089,0
2011-12-06,23.447,23.56,22.982,23.105,166691,0
2011-12-07,22.953,23.494,22.697,23.389,168735,0
2011-12-08,22.679,23.257,22.679,23.077,212408,0
2011-12-09,23.115,24.195,23.115,24.044,179300,0
2011-12-12,23.721,23.872,23.371,23.806,135864,0
2011-12-13,24.025,24.138,23.447,23.56,237257,0
2011-12-14,23.191,23.579,22.671,22.812,216339,0
2011-12-15,23.172,23.371,22.859,23.162,155490,0
2011-12-16,23.267,23.56,22.953,23.125,287428,0
2011-12-19,23.05,23.75,22.623,22.671,148829,0
2011-12-20,23.135,23.902,23.135,23.711,272153,0
2011-12-21,23.75,23.863,23.484,23.684,208876,0
2011-12-22,23.76,23.967,23.523,23.863,154854,0
2011-12-23,23.835,24.053,23.816,23.863,131671,0
2011-12-27,23.693,24.158,23.664,24.063,84463,0
2011-12-28,23.93,24.034,23.513,23.655,104505,0
2011-12-29,23.684,24.337,23.684,24.223,64059,0
2011-12-30,24.155,24.48,23.982,24.012,118050,0
2012-01-03,24.602,24.981,24.148,24.223,175401,0
2012-01-04,24.118,24.138,23.711,23.872,128488,0
2012-01-05,23.674,24.271,23.362,24.186,73553,0
2012-01-06,24.148,24.319,23.921,24.044,78987,0
2012-01-09,24.063,24.177,23.806,24.034,98117,0
2012-01-10,24.374,24.754,24.204,24.735,89518,0
2012-01-11,24.556,24.659,24.148,24.213,183998,0
2012-01-12,24.242,24.612,23.996,24.565,184410,0
2012-01-13,24.204,24.28,23.94,24.148,76265,0
2012-01-17,24.328,24.328,23.977,24.195,171600,0
2012-01-18,24.242,24.679,24.091,24.669,109972,0
2012-01-19,24.716,25.057,24.574,24.802,107699,0
2012-01-20,24.754,24.858,24.593,24.782,84361,0
2012-01-23,24.792,24.915,24.602,24.82,76657,0
2012-01-24,24.726,24.925,24.556,24.905,156800,0
2012-01-25,24.868,25.437,24.687,25.34,259740,0
2012-01-26,24.868,25.171,24.63,24.934,135910,0
2012-01-27,24.772,25.076,24.726,25.019,168536,0
2012-01-30,24.517,24.735,24.346,24.526,113174,0
2012-01-31,24.697,24.754,24.423,24.432,135070,0
2012-02-01,24.602,25.19,24.404,25.039,177738,0
2012-02-02,25.009,25.181,24.848,25.162,134955,0
2012-02-03,25.635,26.052,25.502,25.816,163504,0
2012-02-06,25.806,26.052,25.663,25.834,65659,0
2012-02-07,25.852,26.042,25.55,25.588,110334,0
2012-02-08,25.53,25.73,25.217,25.332,127262,0
2012-02-09,25.35,25.463,25.142,25.323,72644,0
2012-02-10,25.057,25.35,24.829,24.848,61135,0
2012-02-13,25.901,25.901,24.764,25.029,113887,0
2012-02-14,24.887,24.944,24.556,24.848,53937,0
2012-02-15,25.001,25.039,24.404,24.556,120843,0
2012-02-16,24.726,25.057,24.583,24.962,114640,0
2012-02-17,25.085,25.104,24.716,24.772,109499,0
2012-02-21,24.829,24.981,24.128,24.432,100801,0
2012-02-22,24.48,24.612,24.148,24.394,88980,0
2012-02-23,24.48,24.716,24.328,24.602,79500,0
2012-02-24,24.659,24.706,24.414,24.441,47094,0
2012-02-27,23.882,24.574,23.684,24.414,78882,0
2012-02-28,24.404,24.46,24.242,24.394,62820,0
2012-02-29,24.432,24.613,23.839,23.839,192596,0
2012-03-01,24.1,24.319,23.94,24.063,91470,0
2012-03-02,24.025,24.233,23.78,23.892,99306,0
2012-03-05,23.854,24.242,23.693,24.195,38641,0
2012-03-06,24.071,24.118,23.618,23.921,179083,0
2012-03-07,23.977,24.223,23.76,24.168,124138,0
2012-03-08,24.507,24.63,24.177,24.441,526614,0
2012-03-09,24.441,24.679,24.319,24.374,158951,0
2012-03-12,24.309,24.414,24.044,24.186,118611,0
2012-03-13,24.3,24.811,24.148,24.659,130970,0
2012-03-14,24.659,24.782,24.394,24.489,111107,0
2012-03-15,24.526,24.65,24.186,24.63,75338,0
2012-03-16,24.622,24.63,24.394,24.46,180262,0
2012-03-19,24.441,24.697,24.356,24.574,133418,0
2012-03-20,24.48,24.659,24.384,24.556,146988,0
2012-03-21,24.65,24.679,24.404,24.546,72410,0
2012-03-22,24.309,24.63,24.252,24.45,102451,0
2012-03-23,24.441,24.687,24.204,24.63,208280,0
2012-03-26,24.829,25.256,24.735,25.019,580022,0
2012-03-27,24.905,25.142,24.792,24.858,160291,0
2012-03-28,24.925,25.057,24.669,24.991,193734,0
2012-03-29,24.905,26.014,24.706,25.872,535679,0
2012-03-30,26.104,26.296,25.674,26.286,234546,0
2012-04-02,26.165,27.17,25.918,26.857,432961,0
2012-04-03,26.752,27.217,26.308,26.866,221906,0
2012-04-04,26.62,27.066,26.563,26.875,252263,0
2012-04-05,26.743,27.103,26.743,27.018,161614,0
2012-04-09,26.678,27.122,26.668,26.762,676532,0
2012-04-10,26.752,26.772,25.673,25.73,198556,0
2012-04-11,26.071,26.08,25.635,25.843,192883,0
2012-04-12,25.806,25.958,25.605,25.834,147786,0
2012-04-13,25.635,25.645,25.256,25.314,161091,0
2012-04-16,25.53,25.645,25.094,25.35,174260,0
2012-04-17,25.616,26.266,25.616,25.903,243919,0
2012-04-18,25.692,25.928,25.332,25.54,124137,0
2012-04-19,25.521,25.605,24.697,25.019,188595,0
2012-04-20,25.437,25.521,25.104,25.19,160564,0
2012-04-23,24.802,24.944,24.536,24.679,123319,0
2012-04-24,24.65,25.019,24.565,25.001,103937,0
2012-04-25,25.36,25.605,25.019,25.076,204656,0
2012-04-26,24.971,25.266,24.971,25.152,87991,0
2012-04-27,25.266,25.314,25.009,25.207,211425,0
2012-04-30,25.244,25.339,25.129,25.282,233652,0
2012-05-01,25.348,25.511,24.765,25.12,142955,0
2012-05-02,25.057,25.256,24.934,25.171,156482,0
2012-05-03,25.149,25.348,24.872,25.035,158884,0
2012-05-04,24.887,25.001,24.309,24.319,203584,0
2012-05-07,24.29,24.394,23.872,23.94,123565,0
2012-05-08,23.73,23.921,23.523,23.892,122613,0
2012-05-09,23.687,23.774,23.389,23.458,269077,0
2012-05-10,23.724,23.897,23.677,23.774,195967,0
2012-05-11,23.562,23.917,23.562,23.801,124715,0
2012-05-14,23.504,23.806,23.484,23.494,121051,0
2012-05-15,23.465,23.74,23.447,23.494,92649,0
2012-05-16,23.589,23.75,23.21,23.276,267503,0
2012-05-17,23.286,23.608,23.001,23.011,92814,0
2012-05-18,22.989,23.209,22.702,22.75,125874,0
2012-05-21,22.812,22.879,22.319,22.632,200913,0
2012-05-22,22.642,22.804,22.386,22.547,139381,0
2012-05-23,22.31,22.597,22.148,22.359,152416,0
2012-05-24,22.32,22.359,21.958,22.167,74588,0
2012-05-25,22.215,22.263,22.004,22.215,138189,0
2012-05-29,22.406,22.941,22.359,22.922,150104,0
2012-05-30,22.702,22.885,22.606,22.808,179512,0
2012-05-31,22.836,23.161,22.702,22.97,183602,0
2012-06-01,22.483,22.836,22.483,22.636,277417,0
2012-06-04,22.779,22.932,22.616,22.722,188017,0
2012-06-05,22.646,22.779,22.531,22.568,102473,0
2012-06-06,22.759,23.142,22.741,22.845,87877,0
2012-06-07,23.152,23.419,22.597,22.655,172314,0
2012-06-08,23.409,23.552,22.875,23.476,184579,0
2012-06-11,23.724,23.724,23.028,23.038,186634,0
2012-06-12,23.161,23.409,22.932,23.2,122948,0
2012-06-13,23.218,23.333,22.779,22.855,128664,0
2012-06-14,22.96,23.458,22.96,23.381,105339,0
2012-06-15,23.458,23.953,23.458,23.705,235596,0
2012-06-18,23.621,24.27,23.544,24.211,157966,0
2012-06-19,24.288,24.948,23.927,24.862,187697,0
2012-06-20,24.938,25.025,24.775,24.843,196567,0
2012-06-21,24.948,24.948,24.747,24.824,184602,0
2012-06-22,24.785,24.919,24.642,24.9,314247,0
2012-06-25,24.603,24.775,24.441,24.7,192304,0
2012-06-26,24.814,24.9,24.364,24.404,246938,0
2012-06-27,24.47,24.7,24.318,24.642,65746,0
2012-06-28,24.45,24.623,24.184,24.613,97285,0
2012-06-29,25.072,25.297,24.938,25.015,190876,0
2012-07-02,25.169,25.445,24.775,25.263,194692,0
2012-07-03,25.214,25.426,24.909,25.082,150597,0
2012-07-05,26.296,27.222,25.426,25.693,437660,0
2012-07-06,25.598,25.74,24.537,25.579,216992,0
2012-07-09,25.473,25.501,25.196,25.455,205289,0
2012-07-10,25.57,25.57,25.358,25.455,210213,0
2012-07-11,25.463,25.52,25.224,25.416,190094,0
2012-07-12,25.244,25.331,24.805,25.015,119426,0
2012-07-13,25.025,25.56,24.856,25.407,67214,0
2012-07-16,25.416,25.416,25.006,25.129,55259,0
2012-07-17,25.224,25.511,24.882,25.377,68222,0
2012-07-18,25.377,25.53,25.224,25.426,87445,0
2012-07-19,25.483,25.511,25.062,25.139,59050,0
2012-07-20,24.948,25.015,24.594,24.651,121569,0
2012-07-23,24.364,24.557,23.936,24.498,162894,0
2012-07-24,24.508,24.508,23.705,23.953,133901,0
2012-07-25,24.078,24.384,23.621,23.696,89938,0
2012-07-26,24.021,24.518,23.849,24.498,160849,0
2012-07-27,24.527,25.062,24.414,24.872,105327,0
2012-07-30,24.805,25.025,24.681,24.757,140938,0
2012-07-31,24.719,24.852,24.48,24.498,104838,0
2012-08-01,24.557,24.603,24.125,24.241,202642,0
2012-08-02,24.088,24.202,23.877,23.992,120434,0
2012-08-03,24.364,24.9,24.175,24.432,105432,0
2012-08-06,24.432,24.7,24.231,24.432,70890,0
2012-08-07,24.527,24.623,24.374,24.47,87053,0
2012-08-08,24.364,24.374,24.155,24.194,59897,0
2012-08-09,24.04,24.202,23.963,24.002,147101,0
2012-08-10,23.982,24.124,23.807,24.04,77773,0
2012-08-13,23.982,24.194,23.839,24.155,61608,0
2012-08-14,24.251,24.251,23.819,23.868,51797,0
2012-08-15,23.811,24.161,23.668,24.125,49119,0
2012-08-16,24.088,24.45,23.888,24.384,57901,0
2012-08-17,24.308,24.833,24.26,24.795,82404,0
2012-08-20,24.785,24.976,24.661,24.852,208974,0
2012-08-21,24.89,25.646,24.89,25.214,111755,0
2012-08-22,25.149,25.282,24.996,25.12,116556,0
2012-08-23,25.072,25.072,24.518,24.594,54550,0
2012-08-24,24.498,24.594,24.231,24.27,69586,0
2012-08-27,24.336,24.976,24.278,24.928,230341,0
2012-08-28,24.938,25.159,24.671,24.805,301859,0
2012-08-29,24.795,25.407,24.765,25.282,227711,0
2012-08-30,25.224,25.273,25.035,25.149,53073,0
2012-08-31,25.273,25.598,25.273,25.426,194616,0
2012-09-04,25.463,26.2,25.416,26.085,187769,0
2012-09-05,26.219,26.323,25.913,26.094,182225,0
2012-09-06,26.266,26.955,26.086,26.792,213492,0
2012-09-07,26.926,27.135,26.662,27.049,114456,0
2012-09-10,27.069,27.231,26.811,26.821,79752,0
2012-09-11,26.801,27.069,26.577,26.753,347381,0
2012-09-12,26.868,26.885,26.591,26.782,96545,0
2012-09-13,26.868,26.936,26.648,26.773,605976,0
2012-09-14,26.851,27.318,26.707,27.318,249146,0
2012-09-17,27.193,27.709,27.193,27.671,222190,0
2012-09-18,27.547,27.767,27.374,27.585,201841,0
2012-09-19,27.613,27.613,27.165,27.537,182847,0
2012-09-20,27.374,27.772,27.27,27.595,138591,0
2012-09-21,27.995,27.995,27.288,27.384,821511,0
2012-09-24,27.26,27.595,27.203,27.422,164069,0
2012-09-25,27.575,27.776,27.049,27.231,144382,0
2012-09-26,27.308,27.336,27.002,27.203,158226,0
2012-09-27,27.336,27.605,27.203,27.365,82236,0
2012-09-28,27.203,27.4,27.03,27.107,168278,0
2012-10-01,27.288,27.374,26.648,26.698,234694,0
2012-10-02,26.916,27.288,26.868,27.079,172151,0
2012-10-03,27.155,27.432,26.916,27.183,131603,0
2012-10-04,24.852,25.932,23.621,24.374,726535,0
2012-10-05,24.527,25.09,23.868,24.184,293653,0
2012-10-08,24.06,24.441,23.894,24.221,276875,0
2012-10-09,24.175,24.325,23.784,23.784,257492,0
2012-10-10,23.784,24.547,23.714,24.05,450522,0
2012-10-11,24.518,24.651,24.116,24.145,226036,0
2012-10-12,24.355,24.414,23.784,23.801,253586,0
2012-10-15,24.002,24.557,23.784,24.518,677871,0
2012-10-16,24.747,25.331,24.632,25.015,246678,0
2012-10-17,25.139,25.416,25.1,25.196,204676,0
2012-10-18,25.253,25.336,25.062,25.159,399082,0
2012-10-19,25.1,25.273,24.957,25.006,414993,0
2012-10-22,24.957,25.224,24.175,24.364,275099,0
2012-10-23,24.221,24.537,23.887,24.345,282299,0
2012-10-24,24.423,24.661,24.318,24.594,254729,0
2012-10-25,24.785,24.785,24.318,24.603,175294,0
2012-10-26,24.603,24.651,24.078,24.355,140925,0
2012-10-31,24.432,24.584,24.175,24.364,130633,0
2012-11-01,24.345,24.814,24.27,24.785,202777,0
2012-11-02,24.938,24.938,23.877,23.877,229361,0
2012-11-05,23.944,24.404,23.839,24.394,129411,0
2012-11-06,24.46,24.765,24.241,24.623,164324,0
2012-11-07,24.364,24.364,24.04,24.135,176294,0
2012-11-08,24.175,24.278,24.031,24.165,203316,0
2012-11-09,23.982,24.012,23.849,23.897,158955,0
2012-11-12,23.963,24.031,23.868,23.887,137314,0
2012-11-13,23.819,24.107,23.724,23.877,170624,0
2012-11-14,23.953,23.953,23.409,23.448,133913,0
2012-11-15,23.409,23.601,23.256,23.467,119414,0
2012-11-16,23.181,23.629,23.142,23.601,180955,0
2012-11-19,23.705,24.45,23.677,24.432,142938,0
2012-11-20,24.345,24.537,24.145,24.374,221935,0
2012-11-21,24.498,24.671,24.116,24.661,61718,0
2012-11-23,24.765,24.996,23.419,24.938,34954,0
2012-11-26,24.909,24.976,24.489,24.967,111043,0
2012-11-27,24.986,25.178,24.767,25.082,79368,0
2012-11-28,24.948,25.273,24.651,25.159,106027,0
2012-11-29,25.312,25.511,25.292,25.397,72136,0
2012-11-30,25.407,25.664,25.253,25.636,115493,0
2012-12-03,25.759,26.21,25.273,25.445,82243,0
2012-12-04,25.779,25.779,25.035,25.426,43631,0
2012-12-05,25.377,25.703,25.214,25.263,90545,0
2012-12-06,25.196,25.488,25.149,25.253,79328,0
2012-12-07,25.414,25.414,24.805,24.862,100497,0
2012-12-10,24.89,25.397,24.872,25.377,208760,0
2012-12-11,25.493,25.789,25.493,25.57,70825,0
2012-12-12,25.606,25.722,24.967,25.035,94107,0
2012-12-13,25.035,25.292,24.9,25.09,58882,0
2012-12-14,25.1,25.205,24.872,25.025,151274,0
2012-12-17,25.062,25.913,25.052,25.913,122245,0
2012-12-18,25.875,26.41,25.715,26.39,167209,0
2012-12-19,26.438,26.841,26.39,26.563,164018,0
2012-12-20,26.525,26.821,26.453,26.723,127442,0
2012-12-21,26.495,26.792,26.26,26.782,346164,0
2012-12-24,26.792,26.896,26.572,26.753,32555,0
2012-12-26,26.753,26.753,26.085,26.17,56489,0
2012-12-27,26.143,26.16,25.732,25.98,118201,0
2012-12-28,25.894,26.266,25.722,25.732,69487,0
2012-12-31,25.674,26.448,25.473,26.419,99253,0
2013-01-02,26.955,27.221,26.773,26.983,171118,0
2013-01-03,26.86,27.442,26.86,27.241,77995,0
2013-01-04,27.356,27.389,26.831,26.877,73696,0
2013-01-07,26.841,27.145,26.581,27.059,78772,0
2013-01-08,27.012,27.547,26.993,27.422,151068,0
2013-01-09,27.556,27.64,27.212,27.432,83619,0
2013-01-10,27.145,27.575,27.145,27.461,33423,0
2013-01-11,27.451,27.508,27.145,27.328,96935,0
2013-01-14,27.298,27.481,27.165,27.318,44796,0
2013-01-15,27.135,27.547,27.135,27.471,85788,0
2013-01-16,27.356,27.471,27.094,27.222,258287,0
2013-01-17,27.356,27.432,27.107,27.394,279396,0
2013-01-18,27.318,27.786,27.26,27.651,213746,0
2013-01-22,27.651,27.853,27.498,27.767,279825,0
2013-01-23,27.709,27.786,27.566,27.709,166531,0
2013-01-24,27.681,28.175,26.896,27.021,335101,0
2013-01-25,26.475,26.886,24.9,25.273,654321,0
2013-01-28,25.234,26.716,24.862,26.581,424349,0
2013-01-29,26.61,26.61,26.143,26.419,287533,0
2013-01-30,26.323,26.362,25.832,26.113,250079,0
2013-01-31,26.113,26.448,25.799,26.19,370192,0
2013-02-01,26.286,26.936,26.286,26.868,132472,0
2013-02-04,26.716,26.983,26.62,26.792,107631,0
2013-02-05,26.983,27.642,26.877,27.613,149900,0
2013-02-06,27.471,27.489,27.251,27.451,75769,0
2013-02-07,27.508,28.168,27.508,28.138,166879,0
2013-02-08,28.178,28.35,27.881,28.024,366826,0
2013-02-11,27.948,28.173,27.709,28.119,103990,0
2013-02-12,28.178,28.311,28.083,28.216,56664,0
2013-02-13,28.301,28.311,28.119,28.281,84725,0
2013-02-14,28.272,28.584,28.187,28.55,55106,0
2013-02-15,28.666,28.856,28.444,28.666,210740,0
2013-02-19,28.742,29.439,28.742,29.037,231123,0
2013-02-20,28.99,29.228,28.626,28.666,230939,0
2013-02-21,28.646,28.998,28.474,28.674,136792,0
2013-02-22,28.846,29.018,28.617,28.828,80159,0
2013-02-25,28.828,29.067,28.615,28.656,151221,0
2013-02-26,28.789,29.085,28.666,28.693,94155,0
2013-02-27,28.674,29.582,28.674,29.21,85201,0
2013-02-28,29.237,29.706,28.779,28.799,248327,0
2013-03-01,28.666,29.008,28.484,28.809,173073,0
2013-03-04,28.656,29.152,28.656,29.094,95985,0
2013-03-05,29.114,29.774,29.114,29.657,92052,0
2013-03-06,29.657,29.725,29.276,29.505,58020,0
2013-03-07,29.468,30.003,29.468,29.993,68797,0
2013-03-08,30.222,30.575,30.006,30.461,146131,0
2013-03-11,30.366,30.518,30.232,30.346,64692,0
2013-03-12,30.318,30.403,30.232,30.328,65193,0
2013-03-13,30.346,30.661,30.328,30.556,115019,0
2013-03-14,30.633,30.948,30.509,30.854,59304,0
2013-03-15,30.882,31.007,30.489,30.585,219473,0
2013-03-18,30.212,30.461,29.993,30.003,175330,0
2013-03-19,30.089,30.356,29.879,30.06,189638,0
2013-03-20,30.26,30.366,29.983,30.127,180446,0
2013-03-21,30.222,30.337,29.879,30.127,113186,0
2013-03-22,30.403,30.585,30.174,30.538,148281,0
2013-03-25,30.432,30.9,30.328,30.585,149094,0
2013-03-26,30.785,30.919,30.651,30.863,63798,0
2013-03-27,30.615,31.273,30.385,31.205,122088,0
2013-03-28,31.273,31.455,30.997,31.225,99624,0
2013-04-01,30.824,31.751,30.318,31.607,251095,0
2013-04-02,31.683,31.99,31.455,31.521,386630,0
2013-04-03,31.54,31.56,31.12,31.33,160941,0
2013-04-04,30.863,32.037,29.409,31.58,237434,0
2013-04-05,31.398,31.655,31.072,31.378,165959,0
2013-04-08,31.464,31.703,31.111,31.693,89372,0
2013-04-09,31.703,31.703,31.273,31.35,70395,0
2013-04-10,31.265,32.161,31.265,32.104,97890,0
2013-04-11,32.009,32.401,31.981,32.037,41077,0
2013-04-12,31.76,31.951,31.655,31.885,145373,0
2013-04-15,31.723,31.723,30.882,30.909,129628,0
2013-04-16,31.082,31.941,30.987,31.856,116669,0
2013-04-17,31.56,31.723,30.844,31.082,98748,0
2013-04-18,31.187,31.187,30.269,30.412,93704,0
2013-04-19,30.412,31.282,30.412,31.016,101846,0
2013-04-22,30.872,31.159,30.432,30.987,57658,0
2013-04-23,31.196,31.33,30.785,31.255,77478,0
2013-04-24,31.215,31.368,31.042,31.052,78657,0
2013-04-25,31.178,31.723,31.102,31.503,61571,0
2013-04-26,31.368,31.368,30.919,31.052,79811,0
2013-04-29,31.052,31.273,30.919,31.149,116320,0
2013-04-30,31.12,31.417,30.919,31.407,118407,0
2013-05-01,31.407,31.53,30.767,30.795,209745,0
2013-05-02,30.958,31.54,30.709,31.34,99041,0
2013-05-03,31.866,32.774,31.67,32.506,92062,0
2013-05-06,32.487,32.506,31.761,32.419,40487,0
2013-05-07,32.563,32.64,32.343,32.448,77120,0
2013-05-08,32.382,32.802,32.19,32.467,59146,0
2013-05-09,32.487,32.487,32.2,32.324,55143,0
2013-05-10,32.353,32.764,32.247,32.668,83607,0
2013-05-13,32.572,32.62,32.401,32.458,27661,0
2013-05-14,32.458,32.945,32.429,32.63,122519,0
2013-05-15,32.62,32.697,32.458,32.536,111627,0
2013-05-16,32.516,32.831,32.419,32.63,50993,0
2013-05-17,32.706,33.118,32.572,32.984,86971,0
2013-05-20,32.897,33.251,32.897,33.108,89681,0
2013-05-21,33.155,33.251,32.965,33.165,47307,0
2013-05-22,33.137,33.662,32.343,32.516,168732,0
2013-05-23,32.314,32.41,27.995,32.41,387445,0
2013-05-24,32.267,33.069,32.161,33.021,122002,0
2013-05-28,33.432,34.159,33.251,33.681,135283,0
2013-05-29,33.584,33.594,33.124,33.305,87137,0
2013-05-30,33.315,33.44,33.258,33.354,77930,0
2013-05-31,33.142,33.528,33.142,33.325,79409,0
2013-06-03,33.412,33.728,33.085,33.604,195755,0
2013-06-04,33.662,33.797,33.114,33.614,108028,0
2013-06-05,33.528,33.563,33.085,33.268,104991,0
2013-06-06,33.229,33.488,33.142,33.45,91455,0
2013-06-07,33.498,33.719,33.22,33.624,74358,0
2013-06-10,33.672,33.728,33.258,33.652,77245,0
2013-06-11,33.287,33.469,32.719,33.134,108782,0
2013-06-12,33.277,33.277,32.681,32.787,122403,0
2013-06-13,32.825,33.305,32.469,33.17,182602,0
2013-06-14,33.142,33.142,32.566,32.633,110730,0
2013-06-17,32.845,33.037,32.354,32.594,136331,0
2013-06-18,32.671,32.855,32.066,32.815,210199,0
2013-06-19,32.729,32.835,31.603,31.623,156976,0
2013-06-20,31.239,31.239,30.777,30.845,131142,0
2013-06-21,30.921,31.065,30.135,30.326,264477,0
2013-06-24,30.065,30.344,29.815,29.979,119049,0
2013-06-25,30.181,30.335,29.979,30.172,90245,0
2013-06-26,30.344,30.421,29.987,30.037,71344,0
2013-06-27,30.229,30.691,30.075,30.546,125890,0
2013-06-28,30.508,30.633,30.181,30.258,225225,0
2013-07-01,30.451,31.085,30.142,31.037,125996,0
2013-07-02,31.085,31.412,30.815,31.259,144396,0
2013-07-03,31.219,33.017,30.825,32.22,224034,0
2013-07-05,32.97,32.97,32.229,32.796,186618,0
2013-07-08,32.594,32.835,32.364,32.498,191834,0
2013-07-09,32.584,33.027,32.45,32.835,181926,0
2013-07-10,32.855,32.94,32.364,32.556,106605,0
2013-07-11,32.815,33.075,32.518,32.94,163949,0
2013-07-12,32.921,33.114,32.773,32.95,99159,0
2013-07-15,32.95,33.249,32.835,33.22,75500,0
2013-07-16,33.22,33.364,33.085,33.2,77947,0
2013-07-17,33.354,33.633,33.229,33.498,51381,0
2013-07-18,33.555,33.758,33.488,33.604,93254,0
2013-07-19,33.469,33.768,33.374,33.518,62022,0
2013-07-22,33.412,33.643,33.364,33.538,81182,0
2013-07-23,33.565,33.691,33.403,33.479,172463,0
2013-07-24,33.479,34.392,33.479,33.834,131069,0
2013-07-25,33.788,34.023,33.604,33.892,165497,0
2013-07-26,33.584,33.978,32.383,32.575,287863,0
2013-07-29,30.249,32.344,29.979,32.305,219247,0
2013-07-30,32.161,32.325,31.903,32.315,170489,0
2013-07-31,32.305,32.777,32.08,32.546,125726,0
2013-08-01,32.815,33.142,32.561,33.104,209940,0
2013-08-02,33.17,33.555,33.104,33.488,194650,0
2013-08-05,33.344,33.555,33.152,33.44,203346,0
2013-08-06,33.268,33.43,33.027,33.134,58640,0
2013-08-07,32.855,33.114,32.334,32.374,93393,0
2013-08-08,32.537,32.671,32.084,32.393,75278,0
2013-08-09,32.334,32.44,31.999,32.027,98235,0
2013-08-12,31.69,32.21,31.613,31.73,125372,0
2013-08-13,31.777,31.777,31.393,31.662,74984,0
2013-08-14,31.566,31.72,31.394,31.44,48113,0
2013-08-15,30.979,31.239,30.402,30.537,92721,0
2013-08-16,30.411,30.623,30.229,30.258,76393,0
2013-08-19,31.182,31.68,30.488,30.7,267173,0
2013-08-20,30.815,30.893,30.585,30.759,103167,0
2013-08-21,30.615,30.911,30.421,30.527,145318,0
2013-08-22,30.633,31.162,30.537,30.941,76916,0
2013-08-23,30.95,31.075,30.585,30.911,134221,0
2013-08-26,30.893,31.182,30.537,30.595,112081,0
2013-08-27,30.344,30.546,29.47,29.489,155492,0
2013-08-28,29.431,29.912,29.431,29.806,103658,0
2013-08-29,29.786,30.094,29.615,29.95,88843,0
2013-08-30,29.835,29.989,29.72,29.796,138560,0
2013-09-03,30.104,30.383,29.507,29.671,234172,0
2013-09-04,29.661,30.392,29.585,30.326,148508,0
2013-09-05,30.287,30.651,30.114,30.392,96925,0
2013-09-06,30.441,30.441,29.691,29.931,54688,0
2013-09-09,30.017,30.306,29.95,30.229,47881,0
2013-09-10,30.556,31.306,30.267,31.219,128189,0
2013-09-11,31.045,31.143,30.691,30.729,62907,0
2013-09-12,30.488,30.651,29.902,30.094,81788,0
2013-09-13,30.114,30.364,29.989,30.219,53656,0
2013-09-16,30.508,30.508,30.027,30.258,76095,0
2013-09-17,30.219,30.527,30.085,30.431,112543,0
2013-09-18,30.383,30.749,29.884,30.642,82011,0
2013-09-19,30.749,30.906,30.383,30.874,51942,0
2013-09-20,30.921,31.143,30.739,30.969,425130,0
2013-09-23,30.979,31.316,30.979,31.133,71437,0
2013-09-24,31.143,31.633,31.075,31.296,101080,0
2013-09-25,31.393,31.826,31.286,31.509,145295,0
2013-09-26,31.566,31.69,31.219,31.402,47946,0
2013-09-27,31.19,31.345,30.941,31.114,35674,0
2013-09-30,30.825,31.105,30.661,31.009,130006,0
2013-10-01,31.065,32.084,30.941,32.008,260307,0
2013-10-02,31.74,32.19,31.68,32.104,184759,0
2013-10-03,32.018,32.287,30.537,31.45,293522,0
2013-10-04,31.259,31.489,30.335,30.354,99242,0
2013-10-07,30.142,30.191,29.191,29.221,122625,0
2013-10-08,29.152,29.499,28.98,29.325,175977,0
2013-10-09,29.499,29.546,29.238,29.267,195427,0
2013-10-10,29.537,30.152,29.335,30.027,128968,0
2013-10-11,29.835,31.045,29.806,31.019,133544,0
2013-10-14,30.864,31.239,30.805,31.199,75404,0
2013-10-15,31.123,31.325,31.019,31.182,107646,0
2013-10-16,31.383,31.893,31.199,31.556,82061,0
2013-10-17,31.393,31.826,31.143,31.672,100573,0
2013-10-18,31.93,32.325,31.595,32.278,166979,0
2013-10-21,32.027,32.21,31.911,32.094,139784,0
2013-10-22,32.278,32.278,31.874,32.036,129477,0
2013-10-23,31.854,32.2,31.73,31.835,98702,0
2013-10-24,31.95,32.305,31.633,32.19,112311,0
2013-10-25,32.161,32.431,31.893,32.393,91630,0
2013-10-28,32.431,32.979,32.334,32.796,192723,0
2013-10-29,32.825,32.825,31.93,32.411,107333,0
2013-10-30,32.469,32.518,31.796,31.93,70307,0
2013-10-31,31.92,31.95,31.345,31.45,128239,0
2013-11-01,31.44,31.536,31.055,31.402,161832,0
2013-11-04,31.269,31.835,31.123,31.623,90485,0
2013-11-05,31.422,31.576,31.199,31.412,48283,0
2013-11-06,31.526,31.526,31.162,31.44,53566,0
2013-11-07,31.489,31.586,31.075,31.114,148175,0
2013-11-08,31.133,31.989,31.133,31.662,60114,0
2013-11-11,31.652,32.066,31.499,31.94,70620,0
2013-11-12,31.796,32.17,31.586,32.046,68367,0
2013-11-13,31.835,32.248,31.826,32.22,61673,0
2013-11-14,32.258,32.508,32.046,32.469,39540,0
2013-11-15,32.431,32.777,32.19,32.748,78316,0
2013-11-18,32.738,32.989,32.469,32.594,66356,0
2013-11-19,32.546,32.835,31.037,32.518,100158,0
2013-11-20,32.604,32.691,32.144,32.383,45923,0
2013-11-21,32.528,32.921,32.305,32.902,68644,0
2013-11-22,32.893,33.065,32.584,33.046,57723,0
2013-11-25,33.17,33.354,32.768,33.258,105045,0
2013-11-26,33.124,33.538,32.297,33.249,124182,0
2013-11-27,33.315,33.643,33.085,33.334,76652,0
2013-11-29,33.325,33.528,32.95,33.008,34079,0
2013-12-02,33.027,33.7,32.979,33.239,83516,0
2013-12-03,33.104,33.46,32.556,32.729,92461,0
2013-12-04,32.566,32.97,31.98,32.287,44668,0
2013-12-05,32.22,32.421,31.92,32.19,90743,0
2013-12-06,32.566,33.305,32.411,32.594,51379,0
2013-12-09,32.623,32.873,32.411,32.748,81956,0
2013-12-10,32.7,33.008,32.153,32.2,102445,0
2013-12-11,32.18,32.403,31.758,31.893,135207,0
2013-12-12,31.874,32.056,31.749,31.883,91109,0
2013-12-13,32.018,32.094,31.643,31.883,115135,0
2013-12-16,31.98,32.479,31.97,32.354,57516,0
2013-12-17,32.258,32.334,31.95,32.287,50633,0
2013-12-18,32.268,33.142,32.17,33.124,79287,0
2013-12-19,32.873,33.134,32.364,32.421,58139,0
2013-12-20,32.575,33.268,32.421,33.142,279567,0
2013-12-23,33.277,34.181,33.046,33.854,149456,0
2013-12-24,33.825,34.199,33.788,34.105,63614,0
2013-12-26,34.219,34.459,34.095,34.354,65628,0
2013-12-27,34.469,34.469,34.105,34.383,48779,0
2013-12-30,34.345,34.345,33.797,33.959,59931,0
2013-12-31,33.931,34.345,33.748,34.085,77112,0
2014-01-02,33.922,34.085,33.44,33.469,53753,0
2014-01-03,33.538,33.854,33.42,33.768,40043,0
2014-01-06,33.834,34.075,33.384,33.412,74676,0
2014-01-07,33.565,33.604,33.239,33.42,71660,0
2014-01-08,33.344,33.565,33.104,33.528,110870,0
2014-01-09,33.672,33.778,32.902,33.065,110453,0
2014-01-10,33.19,33.565,33.114,33.555,94333,0
2014-01-13,33.42,34.046,32.989,33.249,87885,0
2014-01-14,33.393,33.834,33.124,33.797,62923,0
2014-01-15,33.902,34.335,33.834,34.172,97223,0
2014-01-16,34.132,35.584,33.768,35.306,226315,0
2014-01-17,35.517,35.566,35.2,35.517,295583,0
2014-01-21,35.537,35.912,35.431,35.853,231932,0
2014-01-22,35.988,36.517,35.853,36.421,125848,0
2014-01-23,36.393,36.547,35.94,36.343,197055,0
2014-01-24,35.863,36.084,34.402,34.499,432247,0
2014-01-27,34.663,35.431,33.7,33.834,155097,0
2014-01-28,33.969,34.028,32.652,33.085,268542,0
2014-01-29,32.883,33.344,31.911,32.297,219868,0
2014-01-30,32.662,32.662,31.566,31.603,215303,0
2014-01-31,31.055,32.297,30.749,32.278,249926,0
2014-02-03,32.19,32.46,31.143,31.363,429809,0
2014-02-04,31.489,32.114,29.95,30.911,174730,0
2014-02-05,31.229,31.229,30.152,30.642,144183,0
2014-02-06,30.739,31.383,28.864,30.931,108566,0
2014-02-07,31.045,31.219,30.48,30.661,110580,0
2014-02-10,30.595,30.969,30.239,30.864,104617,0
2014-02-11,30.902,31.883,30.306,31.075,98466,0
2014-02-12,31.037,31.373,30.548,30.71,90781,0
2014-02-13,30.451,30.786,30.345,30.739,125995,0
2014-02-14,30.739,31.209,30.441,31.172,63985,0
2014-02-18,30.938,31.777,30.938,31.603,95070,0
2014-02-19,31.526,31.595,30.883,30.902,84028,0
2014-02-20,31.045,31.239,30.845,31.19,92566,0
2014-02-21,31.354,31.46,31.009,31.402,105321,0
2014-02-24,31.499,31.92,31.464,31.71,95907,0
2014-02-25,31.73,31.777,30.96,31.075,106050,0
2014-02-26,31.182,31.652,30.883,31.422,192631,0
2014-02-27,31.345,32.44,31.345,32.411,167060,0
2014-02-28,32.489,33.239,32.354,32.431,189475,0
2014-03-03,32.094,32.469,31.661,31.893,184901,0
2014-03-04,32.393,33.094,31.672,32.671,221815,0
2014-03-05,32.691,32.691,32.17,32.44,77221,0
2014-03-06,32.604,32.738,32.364,32.681,62343,0
2014-03-07,32.835,32.931,32.508,32.7,91569,0
2014-03-10,32.604,32.921,32.411,32.662,103560,0
2014-03-11,32.758,32.883,32.104,32.287,85021,0
2014-03-12,32.153,32.403,31.844,32.19,78832,0
2014-03-13,32.364,32.374,31.536,31.758,98250,0
2014-03-14,31.662,32.334,31.662,31.903,152989,0
2014-03-17,32.027,32.21,31.796,31.864,45501,0
2014-03-18,31.98,32.22,31.816,32.134,92403,0
2014-03-19,32.104,32.239,31.824,31.999,64993,0
2014-03-20,32.018,32.546,31.93,32.287,70609,0
2014-03-21,32.623,32.921,32.383,32.46,194365,0
2014-03-24,32.411,32.44,31.69,32.094,88471,0
2014-03-25,32.315,32.518,31.652,31.98,91267,0
2014-03-26,32.144,32.144,31.46,31.7,179201,0
2014-03-27,31.74,31.94,31.393,31.73,122228,0
2014-03-28,31.73,32.354,31.45,31.749,76717,0
2014-03-31,31.98,32.777,31.98,32.681,122776,0
2014-04-01,32.738,33.152,32.508,32.989,125579,0
2014-04-02,33.114,33.479,32.738,33.479,100308,0
2014-04-03,33.614,33.614,32.297,32.479,131236,0
2014-04-04,32.777,32.777,31.672,31.767,98916,0
2014-04-07,31.796,31.93,30.979,31.143,254365,0
2014-04-08,31.229,31.999,30.911,31.172,226384,0
2014-04-09,31.065,31.633,30.911,31.546,72403,0
2014-04-10,31.517,31.623,30.537,30.874,179474,0
2014-04-11,30.623,31.065,30.47,30.767,163153,0
2014-04-14,30.855,30.979,30.21,30.508,127789,0
2014-04-15,30.527,30.729,29.835,30.671,116730,0
2014-04-16,30.815,30.815,30.392,30.651,79242,0
2014-04-17,30.605,31.316,30.566,31.152,79797,0
2014-04-21,31.119,31.277,30.539,30.759,172844,0
2014-04-22,30.805,31.239,30.749,30.941,144308,0
2014-04-23,30.989,30.989,30.527,30.556,124649,0
2014-04-24,30.777,30.874,30.306,30.759,147395,0
2014-04-25,30.566,30.777,29.969,30.142,139188,0
2014-04-28,30.258,30.451,29.556,30.219,121268,0
2014-04-29,30.364,30.585,30.075,30.219,107749,0
2014-04-30,30.162,30.411,29.815,30.229,109796,0
2014-05-01,30.267,30.335,29.527,29.815,162917,0
2014-05-02,30.075,30.335,29.845,30.085,106497,0
2014-05-05,29.864,30.017,29.401,29.565,125993,0
2014-05-06,29.461,29.815,29.161,29.355,154579,0
2014-05-07,29.355,29.624,29.007,29.575,109129,0
2014-05-08,29.546,30.114,29.316,29.335,97070,0
2014-05-09,29.171,29.864,29.037,29.615,100530,0
2014-05-12,29.815,30.805,29.815,30.411,115808,0
2014-05-13,30.229,30.42,29.7,29.739,183806,0
2014-05-14,29.7,29.7,28.749,29.229,174085,0
2014-05-15,29.133,29.345,28.873,29.221,115887,0
2014-05-16,29.152,29.365,28.967,29.277,127925,0
2014-05-19,29.191,29.71,29.133,29.507,79655,0
2014-05-20,29.345,29.507,28.998,29.335,161444,0
2014-05-21,29.392,29.58,29.094,29.421,317775,0
2014-05-22,29.421,29.884,29.211,29.605,171744,0
2014-05-23,29.615,30.124,29.499,30.017,77283,0
2014-05-27,30.229,30.615,30.075,30.326,83991,0
2014-05-28,30.344,30.694,29.967,30.277,110078,0
2014-05-29,30.383,30.519,30.083,30.238,48241,0
2014-05-30,30.326,30.432,29.947,30.122,65629,0
2014-06-02,30.083,30.19,29.666,29.811,68717,0
2014-06-03,29.754,29.754,29.279,29.579,76670,0
2014-06-04,29.473,29.666,29.376,29.579,47254,0
2014-06-05,29.725,30.481,29.385,30.393,69642,0
2014-06-06,30.558,31.149,30.354,30.762,105594,0
2014-06-09,30.819,31.323,30.684,31.323,100033,0
2014-06-10,31.323,31.623,31.159,31.421,110233,0
2014-06-11,31.275,31.586,30.945,31.004,92948,0
2014-06-12,31.024,31.071,30.345,30.809,61377,0
2014-06-13,30.906,31.323,30.781,30.984,82769,0
2014-06-16,30.906,30.964,30.403,30.664,100060,0
2014-06-17,30.654,31.633,30.654,31.139,142983,0
2014-06-18,31.188,31.279,30.819,31.226,63172,0
2014-06-19,30.984,31.435,30.984,31.352,51863,0
2014-06-20,31.546,31.566,31.033,31.256,193484,0
2014-06-23,31.246,31.449,31.139,31.371,47772,0
2014-06-24,31.226,31.866,31.179,31.206,128035,0
2014-06-25,31.033,32.165,31.033,32.138,141500,0
2014-06-26,32.224,32.224,31.575,31.721,71403,0
2014-06-27,31.508,32.457,31.508,32.37,277320,0
2014-06-30,32.389,32.418,31.983,32.244,136554,0
2014-07-01,32.244,33.096,32.02,32.185,228365,0
2014-07-02,32.157,32.641,32.157,32.515,136759,0
2014-07-03,33.484,34.22,32.515,32.971,219390,0
2014-07-07,32.893,33.038,32.535,32.863,122101,0
2014-07-08,32.776,32.776,32.147,32.273,134535,0
2014-07-09,32.437,32.621,32.234,32.36,69410,0
2014-07-10,31.818,32.253,31.576,32.002,76127,0
2014-07-11,31.973,32.108,31.681,31.923,66576,0
2014-07-14,32.311,32.38,31.866,32.011,85657,0
2014-07-15,32.05,32.098,31.256,31.536,94342,0
2014-07-16,31.711,31.711,30.984,31.236,128571,0
2014-07-17,31.081,31.266,30.558,30.742,97963,0
2014-07-18,30.684,31.623,30.684,31.468,120338,0
2014-07-21,31.256,31.633,30.878,30.906,90468,0
2014-07-22,30.984,31.294,30.936,31.051,85104,0
2014-07-23,31.014,31.188,30.859,30.984,49075,0
2014-07-24,31.119,31.164,30.509,30.684,175831,0
2014-07-25,30.442,30.664,30.209,30.383,83144,0
2014-07-28,30.442,30.519,30.18,30.432,78933,0
2014-07-29,30.519,30.762,29.937,30.2,178369,0
2014-07-30,30.452,30.452,29.947,30.2,78164,0
2014-07-31,29.86,30.2,29.182,29.376,172778,0
2014-08-01,29.337,29.511,28.795,28.979,233388,0
2014-08-04,29.134,29.341,28.747,29.259,143641,0
2014-08-05,29.114,29.492,29.037,29.367,70563,0
2014-08-06,29.239,29.851,29.239,29.444,74632,0
2014-08-07,29.579,29.764,29.367,29.609,112545,0
2014-08-08,29.56,30.412,29.56,30.218,154372,0
2014-08-11,30.422,30.519,30.228,30.364,125732,0
2014-08-12,30.277,30.437,30.166,30.364,136992,0
2014-08-13,30.489,30.621,30.316,30.452,101521,0
2014-08-14,30.499,30.617,30.316,30.422,123599,0
2014-08-15,30.723,30.723,30.102,30.489,165956,0
2014-08-18,30.849,31.071,30.625,30.713,119893,0
2014-08-19,30.819,30.906,30.684,30.819,51097,0
2014-08-20,30.674,30.887,30.529,30.8,103444,0
2014-08-21,30.762,31.033,30.316,31.024,80245,0
2014-08-22,31.024,31.284,30.964,31.154,94444,0
2014-08-25,31.266,31.284,30.916,31.119,75549,0
2014-08-26,31.139,31.613,31.139,31.478,81689,0
2014-08-27,31.566,32.36,31.076,32.293,182382,0
2014-08-28,32.244,32.293,31.953,32.234,77639,0
2014-08-29,32.234,32.544,32.098,32.447,85815,0
2014-09-02,32.621,32.92,32.38,32.476,177021,0
2014-09-03,32.525,32.592,31.905,31.963,80526,0
2014-09-04,31.837,32.293,31.837,31.983,74022,0
2014-09-05,31.856,32.04,31.837,31.973,77274,0
2014-09-08,31.75,32.195,31.643,31.983,107942,0
2014-09-09,31.895,31.895,31.391,31.691,84679,0
2014-09-10,31.778,31.953,31.595,31.914,42748,0
2014-09-11,31.681,32.128,31.681,31.983,74301,0
2014-09-12,32.02,32.069,31.333,31.498,81886,0
2014-09-15,31.603,31.798,31.333,31.566,65046,0
2014-09-16,31.439,31.808,31.411,31.653,86998,0
2014-09-17,31.653,32.157,31.556,31.992,184912,0
2014-09-18,32.02,32.428,31.778,32.03,138245,0
2014-09-19,32.108,32.108,31.197,31.483,163145,0
2014-09-22,31.361,31.361,30.635,30.926,130516,0
2014-09-23,30.887,30.926,30.577,30.679,120575,0
2014-09-24,30.781,31.159,30.694,31.038,104216,0
2014-09-25,30.906,31.024,30.625,30.762,124411,0
2014-09-26,30.781,30.897,30.548,30.79,98728,0
2014-09-29,30.393,31.061,30.383,30.897,108433,0
2014-09-30,30.878,30.964,30.442,30.654,236122,0
2014-10-01,30.587,30.597,30.064,30.432,244586,0
2014-10-02,30.461,31.323,30.461,31.266,132150,0
2014-10-03,31.663,31.691,31.024,31.071,128917,0
2014-10-06,31.421,31.421,30.868,30.936,160670,0
2014-10-07,31.179,31.691,28.892,29.192,403271,0
2014-10-08,29.541,29.609,28.755,28.902,323108,0
2014-10-09,28.775,28.93,27.874,27.962,222002,0
2014-10-10,27.777,28.3,27.748,27.816,218546,0
2014-10-13,27.826,28.32,27.428,27.535,176605,0
2014-10-14,27.768,28.271,27.768,28.01,229407,0
2014-10-15,27.564,28.697,27.332,28.436,235433,0
2014-10-16,27.98,28.93,27.215,28.552,421043,0
2014-10-17,28.959,28.959,28.34,28.358,159678,0
2014-10-20,28.243,28.785,28.232,28.76,162359,0
2014-10-21,28.872,29.153,28.582,28.94,134003,0
2014-10-22,28.959,29.114,28.717,28.755,149568,0
2014-10-23,29.085,29.249,28.669,29.042,155948,0
2014-10-24,29.085,29.254,28.892,29.192,94602,0
2014-10-27,29.027,29.357,28.775,29.239,87707,0
2014-10-28,29.299,30.18,29.289,30.131,125911,0
2014-10-29,30.059,30.248,29.787,30.073,169655,0
2014-10-30,29.986,30.519,29.619,30.422,231020,0
2014-10-31,30.916,30.994,30.267,30.354,255313,0
2014-11-03,30.442,30.567,30.122,30.296,165778,0
2014-11-04,30.19,30.597,30.083,30.519,172321,0
2014-11-05,30.771,30.945,30.452,30.723,127315,0
2014-11-06,30.79,31.323,30.762,31.266,104671,0
2014-11-07,31.216,31.636,30.955,31.391,98643,0
2014-11-10,31.371,31.651,31.216,31.498,72947,0
2014-11-11,31.508,31.643,31.304,31.478,83774,0
2014-11-12,31.323,31.895,31.323,31.837,82539,0
2014-11-13,31.846,31.846,31.343,31.468,70801,0
2014-11-14,31.488,31.691,31.236,31.294,80785,0
2014-11-17,31.051,31.294,30.926,30.955,99216,0
2014-11-18,31.024,31.478,30.674,31.396,88160,0
2014-11-19,31.401,31.401,30.829,30.916,132837,0
2014-11-20,31.226,31.226,30.771,31.139,108062,0
2014-11-21,31.556,31.866,30.819,30.868,69104,0
2014-11-24,30.984,31.119,30.752,30.809,187573,0
2014-11-25,30.809,31.024,30.635,30.752,125437,0
2014-11-26,30.8,30.8,30.471,30.509,104817,0
2014-11-28,30.974,31.041,30.228,30.306,307339,0
2014-12-01,30.277,30.868,30.257,30.267,198072,0
2014-12-02,30.267,30.625,30.131,30.378,132642,0
2014-12-03,30.432,30.452,30.151,30.316,463975,0
2014-12-04,30.364,30.529,30.18,30.277,128905,0
2014-12-05,30.277,30.645,30.228,30.326,184130,0
2014-12-08,30.238,30.481,29.589,29.715,139716,0
2014-12-09,29.414,29.715,28.997,29.299,450792,0
2014-12-10,29.249,29.56,29.249,29.502,283654,0
2014-12-11,29.579,30.267,29.56,29.889,241835,0
2014-12-12,29.569,29.87,29.463,29.609,78848,0
2014-12-15,29.666,30.2,29.395,29.502,125111,0
2014-12-16,29.444,29.899,29.114,29.202,171595,0
2014-12-17,29.212,30.112,29.192,29.841,163518,0
2014-12-18,30.267,30.267,29.744,30.064,188331,0
2014-12-19,30.025,30.141,29.764,30.025,320724,0
2014-12-22,29.996,30.257,29.899,30.035,109759,0
2014-12-23,30.267,30.804,29.831,30.267,117020,0
2014-12-24,30.171,30.538,30.131,30.364,37639,0
2014-12-26,30.471,30.906,30.335,30.432,166802,0
2014-12-29,30.471,31.623,30.471,31.449,104239,0
2014-12-30,31.284,31.633,30.984,31.041,259852,0
2014-12-31,31.051,31.333,30.607,30.664,118159,0
2015-01-02,30.897,31.081,30.18,30.771,88335,0
2015-01-05,30.635,30.945,29.967,30.218,132328,0
2015-01-06,30.442,30.442,29.473,29.628,101846,0
2015-01-07,29.792,29.976,29.454,29.937,89452,0
2015-01-08,30.035,30.452,29.889,30.015,120260,0
2015-01-09,29.947,29.986,29.308,29.502,93445,0
2015-01-12,29.434,29.947,29.347,29.764,98465,0
2015-01-13,29.783,30.112,29.075,29.385,130392,0
2015-01-14,29.104,29.686,29.094,29.569,73579,0
2015-01-15,29.337,29.579,28.94,29.007,103402,0
2015-01-16,28.882,29.609,28.852,29.579,80272,0
2015-01-20,29.666,30.296,29.007,29.153,71890,0
2015-01-21,29.085,29.511,28.862,29.124,139249,0
2015-01-22,29.327,30.306,29.144,30.141,143950,0
2015-01-23,30.064,30.112,29.482,29.569,64845,0
2015-01-26,29.172,29.986,29.172,29.754,129431,0
2015-01-27,29.289,29.424,27.651,29.202,264243,0
2015-01-28,29.444,30.19,29.124,29.239,164456,0
2015-01-29,29.212,29.357,28.495,29.134,192850,0
2015-01-30,30.141,30.141,28.155,28.184,196982,0
2015-02-02,28.34,28.775,27.962,28.765,151926,0
2015-02-03,28.785,29.774,28.368,29.764,166305,0
2015-02-04,29.619,30.18,28.979,29.937,229017,0
2015-02-05,30.122,30.732,29.976,30.664,393070,0
2015-02-06,30.897,31.246,30.58,30.771,206735,0
2015-02-09,30.713,31.014,30.344,30.432,162041,0
2015-02-10,30.723,31.061,30.422,30.617,148941,0
2015-02-11,30.597,30.8,30.025,30.083,165032,0
2015-02-12,30.122,30.383,29.919,30.083,146074,0
2015-02-13,30.161,30.489,29.986,30.112,170757,0
2015-02-17,30.19,30.452,29.957,30.093,145415,0
2015-02-18,30.006,30.703,29.928,30.567,127979,0
2015-02-19,30.703,30.868,30.378,30.674,84521,0
2015-02-20,30.752,31.004,30.519,30.984,78301,0
2015-02-23,30.945,30.945,30.548,30.703,81907,0
2015-02-24,30.752,30.926,30.209,30.296,82737,0
2015-02-25,30.316,30.412,30.122,30.326,81133,0
2015-02-26,30.326,30.354,30.054,30.171,84977,0
2015-02-27,30.151,30.412,30.035,30.064,88067,0
2015-03-02,30.093,30.713,30.093,30.432,65644,0
2015-03-03,30.489,30.694,30.335,30.558,125405,0
2015-03-04,30.538,30.703,30.218,30.607,128192,0
2015-03-05,30.617,30.868,30.228,30.694,102389,0
2015-03-06,30.442,31.101,30.287,30.354,166071,0
2015-03-09,30.452,30.548,29.947,30.025,81849,0
2015-03-10,29.802,29.919,29.376,29.56,66779,0
2015-03-11,29.656,29.792,29.308,29.696,144913,0
2015-03-12,29.928,30.645,29.928,30.509,149764,0
2015-03-13,30.635,30.664,29.88,30.519,102181,0
2015-03-16,30.79,31.024,30.597,30.974,127469,0
2015-03-17,30.984,31.169,30.548,31.091,154512,0
2015-03-18,31.051,31.478,30.868,31.246,111987,0
2015-03-19,31.014,31.361,30.829,30.897,62961,0
2015-03-20,31.101,31.304,30.964,31.246,216234,0
2015-03-23,31.256,31.526,31.169,31.284,65747,0
2015-03-24,31.11,31.439,31.081,31.246,51917,0
2015-03-25,31.206,31.275,30.607,30.645,78340,0
2015-03-26,30.567,30.752,30.364,30.538,73694,0
2015-03-27,30.471,30.829,30.471,30.781,75553,0
2015-03-30,30.887,31.371,30.887,31.216,70907,0
2015-03-31,31.071,31.663,31.009,31.595,85505,0
2015-04-01,31.488,31.643,31.014,31.304,100325,0
2015-04-02,31.595,32.66,31.411,32.554,169374,0
2015-04-06,32.476,32.932,32.098,32.796,166691,0
2015-04-07,32.941,34.579,32.515,34.2,255388,0
2015-04-08,34.269,35.111,33.93,34.849,228000,0
2015-04-09,34.772,35.364,34.734,35.014,266875,0
2015-04-10,35.335,35.335,34.966,35.064,245547,0
2015-04-13,35.111,35.625,34.821,34.859,240798,0
2015-04-14,34.899,35.15,34.521,34.859,655925,0
2015-04-15,35.083,35.897,34.869,35.508,422973,0
2015-04-16,35.499,35.742,35.252,35.373,143708,0
2015-04-17,35.199,36.08,35.16,35.771,193113,0
2015-04-20,36.042,36.323,35.722,35.799,162324,0
2015-04-21,36.042,36.536,35.505,35.577,106950,0
2015-04-22,35.683,35.857,35.354,35.596,129097,0
2015-04-23,35.673,35.934,35.528,35.799,96815,0
2015-04-24,35.916,35.993,35.392,35.412,84171,0
2015-04-27,35.567,35.771,35.131,35.412,172987,0
2015-04-28,35.499,35.702,35.092,35.683,159164,0
2015-04-29,35.537,35.751,35.276,35.392,117768,0
2015-04-30,35.199,35.848,35.141,35.227,183617,0
2015-05-01,35.887,35.887,35.15,35.537,127469,0
2015-05-04,35.654,35.761,35.266,35.325,110852,0
2015-05-05,35.16,35.596,35.034,35.286,171335,0
2015-05-06,35.421,35.547,35.092,35.49,138417,0
2015-05-07,35.421,35.528,35.209,35.48,100339,0
2015-05-08,35.771,35.887,35.547,35.712,175670,0
2015-05-11,35.577,36.003,35.567,35.867,155648,0
2015-05-12,35.722,36.052,35.392,35.867,81662,0
2015-05-13,35.934,36.003,35.586,35.838,60793,0
2015-05-14,35.925,36.332,35.819,36.323,66882,0
2015-05-15,36.332,36.419,35.364,36.264,139509,0
2015-05-18,36.08,36.798,36.08,36.604,161219,0
2015-05-19,36.614,36.846,36.459,36.768,90821,0
2015-05-20,36.846,36.943,36.469,36.526,53774,0
2015-05-21,36.486,36.623,36.109,36.332,110646,0
2015-05-22,36.245,36.623,35.974,36.304,119625,0
2015-05-26,36.119,36.351,35.897,36.274,100895,0
2015-05-27,36.342,36.888,36.167,36.722,135092,0
2015-05-28,36.576,37.338,36.46,36.714,63653,0
2015-05-29,36.654,36.732,36.196,36.323,120332,0
2015-06-01,36.586,36.792,36.226,36.43,125289,0
2015-06-02,36.254,36.732,35.904,36.42,169943,0
2015-06-03,36.46,37.132,36.362,36.45,175680,0
2015-06-04,36.206,36.518,35.776,35.894,85176,0
2015-06-05,35.913,36.098,35.679,35.952,137962,0
2015-06-08,35.796,36.079,35.542,35.611,179165,0
2015-06-09,35.406,35.718,35.406,35.611,146744,0
2015-06-10,35.806,36.304,35.806,36.245,166706,0
2015-06-11,36.586,36.586,36.148,36.566,119339,0
2015-06-12,36.226,36.528,35.942,36.304,65496,0
2015-06-15,36.01,36.186,35.601,36.069,90813,0
2015-06-16,35.962,36.245,35.884,36.098,105162,0
2015-06-17,36.245,36.47,35.952,36.001,81998,0
2015-06-18,36.148,36.508,36.138,36.43,167686,0
2015-06-19,36.245,36.41,36.245,36.245,177013,0
2015-06-22,36.323,36.752,36.274,36.674,122997,0
2015-06-23,36.722,36.83,36.508,36.81,99218,0
2015-06-24,36.83,36.83,36.44,36.576,76565,0
2015-06-25,36.576,36.83,36.508,36.714,74105,0
2015-06-26,36.674,36.83,36.518,36.772,324507,0
2015-06-29,36.548,36.752,35.747,35.796,149441,0
2015-06-30,35.835,36.098,35.62,35.776,173314,0
2015-07-01,36.118,36.782,35.757,36.079,254090,0
2015-07-02,34.205,34.421,31.844,33.709,449040,0
2015-07-06,34.011,34.674,33.767,33.913,412039,0
2015-07-07,33.903,34.265,33.533,33.981,322457,0
2015-07-08,33.649,34.069,33.445,33.971,310976,0
2015-07-09,34.44,34.781,34.167,34.421,197512,0
2015-07-10,34.635,34.977,34.557,34.635,199562,0
2015-07-13,34.713,34.821,34.479,34.733,161433,0
2015-07-14,34.743,35.221,34.655,35.143,112512,0
2015-07-15,35.103,35.367,34.791,35.211,82049,0
2015-07-16,35.269,35.455,35.162,35.308,83126,0
2015-07-17,35.347,35.611,34.801,34.879,97373,0
2015-07-20,34.996,35.162,34.518,34.684,89993,0
2015-07-21,34.615,35.084,34.615,34.889,90915,0
2015-07-22,34.899,35.181,34.645,34.928,77488,0
2015-07-23,34.977,34.977,34.361,34.587,128429,0
2015-07-24,34.44,34.605,34.031,34.031,110184,0
2015-07-27,33.893,33.893,32.625,32.859,155181,0
2015-07-28,33.045,33.445,32.713,33.386,96757,0
2015-07-29,33.396,33.621,32.83,33.211,109057,0
2015-07-30,33.191,33.981,32.947,33.64,137244,0
2015-07-31,33.796,34.791,33.328,33.435,77181,0
2015-08-03,33.415,33.415,32.596,33.055,82150,0
2015-08-04,32.947,33.425,32.781,32.869,67545,0
2015-08-05,33.074,33.24,32.528,32.762,71133,0
2015-08-06,32.82,32.82,32.254,32.44,88219,0
2015-08-07,32.303,32.576,31.806,32.128,165430,0
2015-08-10,32.157,32.635,31.991,32.586,88762,0
2015-08-11,32.362,32.469,31.932,32.176,62320,0
2015-08-12,31.884,32.088,31.678,32.05,123305,0
2015-08-13,32.128,32.245,31.884,31.982,80768,0
2015-08-14,31.826,32.811,31.65,32.479,81178,0
2015-08-17,32.323,33.308,32.098,32.986,111312,0
2015-08-18,32.918,33.337,32.752,33.025,106495,0
2015-08-19,32.83,32.85,32.186,32.225,114694,0
2015-08-20,31.904,31.952,31.142,31.2,97680,0
2015-08-21,30.703,31.494,30.703,30.986,121767,0
2015-08-24,28.255,30.947,28.255,29.757,130139,0
2015-08-25,30.381,30.635,29.562,29.737,136219,0
2015-08-26,30.245,30.42,29.425,30.04,207455,0
2015-08-27,30.206,30.947,29.942,30.723,116847,0
2015-08-28,30.518,31.2,30.498,31.191,145238,0
2015-08-31,30.918,31.396,30.713,31.308,129967,0
2015-09-01,30.674,31.152,30.342,30.947,225392,0
2015-09-02,31.288,31.698,31.006,31.61,117052,0
2015-09-03,31.688,32.128,31.562,31.816,97065,0
2015-09-04,31.348,31.698,31.26,31.416,98193,0
2015-09-08,31.913,32.001,31.61,31.874,67955,0
2015-09-09,31.913,32.245,31.026,31.122,87020,0
2015-09-10,31.035,31.698,31.035,31.356,71255,0
2015-09-11,31.132,31.678,31.064,31.65,63446,0
2015-09-14,31.66,31.66,31.094,31.142,105162,0
2015-09-15,31.25,31.748,30.947,31.63,60884,0
2015-09-16,31.61,32.206,31.61,31.942,62421,0
2015-09-17,31.952,32.528,31.816,31.982,76803,0
2015-09-18,31.416,31.816,31.191,31.542,330964,0
2015-09-21,31.67,32.02,31.2,31.366,83946,0
2015-09-22,31.054,31.338,30.86,31.182,90608,0
2015-09-23,31.191,31.708,30.918,30.928,73719,0
2015-09-24,30.713,30.957,30.44,30.752,187930,0
2015-09-25,30.957,31.132,30.362,30.469,132529,0
2015-09-28,30.381,30.645,30.235,30.352,113807,0
2015-09-29,30.44,31.191,30.323,30.957,223342,0
2015-09-30,31.25,31.678,30.782,30.947,134272,0
2015-10-01,31.044,31.064,30.42,30.83,101780,0
2015-10-02,30.625,31.562,30.625,31.328,130377,0
2015-10-05,31.6,32.303,31.6,32.284,73075,0
2015-10-06,32.176,32.654,32.06,32.489,94503,0
2015-10-07,32.723,33.113,32.557,32.82,152823,0
2015-10-08,35.074,35.698,33.805,34.733,405069,0
2015-10-09,34.791,35.874,34.635,35.259,261881,0
2015-10-12,35.464,36.284,35.181,35.864,356526,0
2015-10-13,35.503,36.098,35.484,35.698,181215,0
2015-10-14,35.757,36.245,35.181,35.201,176090,0
2015-10-15,35.328,35.445,34.84,35.23,259933,0
2015-10-16,35.084,35.581,34.771,34.947,204380,0
2015-10-19,34.781,35.299,34.781,34.957,118445,0
2015-10-20,34.957,35.747,34.801,35.367,203662,0
2015-10-21,35.503,35.523,34.596,34.645,86302,0
2015-10-22,34.889,35.484,34.889,35.308,159179,0
2015-10-23,35.66,35.874,35.181,35.484,192490,0
2015-10-26,35.474,35.669,35.24,35.308,112748,0
2015-10-27,35.211,35.611,34.313,34.537,109980,0
2015-10-28,33.767,34.928,33.64,34.83,202637,0
2015-10-29,34.743,34.791,33.913,34.655,147289,0
2015-10-30,34.684,34.684,33.767,33.845,77078,0
2015-11-02,33.874,34.283,33.591,34.157,125599,0
2015-11-03,34.049,34.313,33.874,34.147,78718,0
2015-11-04,34.167,34.605,33.913,33.991,80831,0
2015-11-05,34.001,34.127,33.543,33.943,71851,0
2015-11-06,33.845,34.099,33.727,34.049,75335,0
2015-11-09,34.001,34.001,33.283,33.523,95463,0
2015-11-10,33.386,33.815,33.386,33.787,65598,0
2015-11-11,33.825,33.971,33.503,33.709,76771,0
2015-11-12,33.415,33.709,33.171,33.425,101780,0
2015-11-13,33.249,33.747,33.123,33.289,111414,0
2015-11-16,33.211,33.787,32.996,33.669,92043,0
2015-11-17,33.679,33.953,33.377,33.425,131504,0
2015-11-18,33.503,33.503,33.113,33.221,93477,0
2015-11-19,33.24,33.406,33.055,33.337,118999,0
2015-11-20,33.425,34.127,33.425,34.039,154975,0
2015-11-23,34.001,34.479,34.001,34.089,83228,0
2015-11-24,33.943,34.137,33.543,33.855,120537,0
2015-11-25,33.825,34.343,33.689,34.293,120024,0
2015-11-27,34.275,34.499,34.177,34.361,55246,0
2015-11-30,35.386,36.948,34.587,34.723,306570,0
2015-12-01,34.801,35.406,34.471,35.25,666727,0
2015-12-02,35.25,35.464,34.743,34.821,91998,0
2015-12-03,34.918,35.513,34.205,34.235,151518,0
2015-12-04,34.245,34.937,34.245,34.421,99115,0
2015-12-07,34.381,34.449,33.953,34.117,103830,0
2015-12-08,33.845,34.245,33.591,33.699,87041,0
2015-12-09,33.611,33.913,33.074,33.103,92350,0
2015-12-10,33.123,33.474,32.713,33.445,148006,0
2015-12-11,32.947,34.353,32.947,34.147,374833,0
2015-12-14,34.225,34.605,33.727,33.893,315260,0
2015-12-15,34.079,34.079,33.415,33.523,190542,0
2015-12-16,33.669,34.031,31.026,33.943,141138,0
2015-12-17,34.059,34.44,33.171,33.211,64471,0
2015-12-18,33.015,33.045,30.976,32.196,335576,0
2015-12-21,32.235,32.733,31.806,32.088,121869,0
2015-12-22,32.108,32.713,32.001,32.694,87856,0
2015-12-23,32.82,33.493,32.694,33.367,67341,0
2015-12-24,33.367,33.845,33.367,33.621,27530,0
2015-12-28,33.523,33.787,33.093,33.669,57923,0
2015-12-29,33.825,34.099,33.571,33.903,40384,0
2015-12-30,33.913,34.802,33.571,33.649,41551,0
2015-12-31,33.591,34.079,32.879,32.898,87139,0
2016-01-04,32.44,32.45,31.67,31.835,98260,0
2016-01-05,31.904,31.972,31.348,31.66,49488,0
2016-01-06,31.27,31.844,31.191,31.776,126321,0
2016-01-07,31.152,31.25,30.616,30.732,80848,0
2016-01-08,30.888,31.152,30.484,30.616,102002,0
2016-01-11,30.732,31.26,30.381,30.81,78464,0
2016-01-12,31.026,31.26,30.762,31.182,139641,0
2016-01-13,31.24,31.514,30.284,30.401,120358,0
2016-01-14,30.518,30.938,30.269,30.498,57205,0
2016-01-15,29.786,30.206,29.386,30.118,150400,0
2016-01-19,30.44,30.616,30.03,30.303,123509,0
2016-01-20,29.952,31.203,29.118,29.747,178747,0
2016-01-21,29.737,29.874,29.065,29.435,210066,0
2016-01-22,29.835,31.044,28.987,30.996,477105,0
2016-01-25,30.801,31.454,30.147,31.064,186283,0
2016-01-26,33.279,34.665,31.62,32.469,306363,0
2016-01-27,32.547,32.547,31.786,32.138,193948,0
2016-01-28,32.323,32.391,31.708,31.904,111172,0
2016-01-29,32.206,33.328,32.206,33.308,286396,0
2016-02-01,33.045,33.981,32.806,33.455,149137,0
2016-02-02,33.074,33.591,32.65,32.723,212285,0
2016-02-03,33.064,33.674,32.176,32.928,164546,0
2016-02-04,32.928,33.757,32.664,32.684,106770,0
2016-02-05,32.654,33.152,31.708,31.728,129217,0
2016-02-08,31.356,32.274,31.152,31.757,253792,0
2016-02-09,31.356,32.06,31.202,31.542,199964,0
2016-02-10,31.728,32.674,31.718,31.844,141321,0
2016-02-11,31.298,31.66,31.152,31.21,187417,0
2016-02-12,31.27,32.108,30.908,31.835,265499,0
2016-02-16,32.235,33.235,32.176,32.889,152250,0
2016-02-17,33.025,33.493,33.006,33.308,189119,0
2016-02-18,33.279,33.659,33.055,33.23,147062,0
2016-02-19,33.133,33.991,32.294,33.649,106010,0
2016-02-22,33.825,34.401,33.737,33.865,124912,0
2016-02-23,33.777,34.069,33.249,33.465,123472,0
2016-02-24,33.093,33.933,33.074,33.913,90871,0
2016-02-25,33.961,34.323,33.709,33.961,97980,0
2016-02-26,34.167,34.596,33.943,34.137,96455,0
2016-02-29,33.883,34.137,32.567,33.649,187654,0
2016-03-01,33.943,34.567,33.699,34.343,194483,0
2016-03-02,34.215,34.381,34.099,34.245,362549,0
2016-03-03,34.303,34.928,34.303,34.771,137830,0
2016-03-04,34.703,34.811,34.333,34.635,147981,0
2016-03-07,34.509,35.289,34.509,35.279,113488,0
2016-03-08,35.123,35.713,35.065,35.279,101849,0
2016-03-09,35.406,35.982,35.406,35.806,105122,0
2016-03-10,36.001,36.284,35.186,35.494,143020,0
2016-03-11,35.796,36.058,35.601,35.874,86190,0
2016-03-14,35.864,36.415,35.386,35.679,130429,0
2016-03-15,35.484,35.747,34.986,35.25,104226,0
2016-03-16,35.143,35.952,35.113,35.904,100833,0
2016-03-17,35.942,36.226,35.63,36.167,108270,0
2016-03-18,36.323,36.879,35.396,36.01,395874,0
2016-03-21,35.904,35.904,35.377,35.611,104504,0
2016-03-22,35.416,35.542,35.133,35.259,117939,0
2016-03-23,35.279,35.728,34.849,35.006,118662,0
2016-03-24,34.791,35.474,34.596,35.464,82131,0
2016-03-28,35.572,35.679,35.045,35.523,97495,0
2016-03-29,35.367,36.186,35.367,36.176,131397,0
2016-03-30,36.41,36.41,35.698,36.001,107541,0
2016-03-31,35.904,36.43,35.816,36.01,78015,0
2016-04-01,35.65,35.991,35.406,35.972,83410,0
2016-04-04,35.913,36.281,35.133,35.377,86447,0
2016-04-05,35.328,35.342,34.283,34.391,230575,0
2016-04-06,34.421,34.655,33.865,34.361,160948,0
2016-04-07,34.215,34.225,33.484,33.649,194832,0
2016-04-08,33.943,34.235,33.591,33.757,123402,0
2016-04-11,33.933,34.205,33.669,34.011,118534,0
2016-04-12,34.021,34.411,33.903,34.117,58730,0
2016-04-13,34.265,34.489,34.025,34.361,281996,0
2016-04-14,34.509,34.83,33.961,34.049,127325,0
2016-04-15,33.845,34.293,33.396,33.562,187026,0
2016-04-18,33.367,34.001,33.269,33.787,122826,0
2016-04-19,33.903,34.069,33.415,33.883,118609,0
2016-04-20,33.933,34.049,33.669,33.669,82004,0
2016-04-21,33.747,33.747,33.113,33.142,95728,0
2016-04-22,33.23,33.543,33.055,33.23,114731,0
2016-04-25,33.279,33.425,32.986,33.103,92730,0
2016-04-26,33.162,33.991,33.072,33.659,88543,0
2016-04-27,33.63,33.923,33.425,33.562,95538,0
2016-04-28,33.406,33.455,32.772,32.85,88767,0
2016-04-29,32.791,32.859,32.552,32.674,90914,0
2016-05-02,32.801,33.162,32.664,32.713,115207,0
2016-05-03,32.43,32.908,32.332,32.528,84081,0
2016-05-04,32.323,32.742,32.274,32.45,97468,0
2016-05-05,32.557,32.586,32.147,32.225,79727,0
2016-05-06,32.206,32.498,32.01,32.303,145937,0
2016-05-09,32.391,32.635,32.147,32.44,58928,0
2016-05-10,32.654,33.015,32.557,32.791,87356,0
2016-05-11,32.645,32.645,32.184,32.216,106256,0
2016-05-12,32.362,32.781,32.176,32.332,110356,0
2016-05-13,32.176,32.216,31.504,31.572,155986,0
2016-05-16,31.698,31.844,31.416,31.491,206862,0
2016-05-17,31.454,31.786,30.976,31.162,188614,0
2016-05-18,31.22,31.728,31.026,31.308,144383,0
2016-05-19,31.104,31.532,31.006,31.318,112517,0
2016-05-20,31.514,31.854,31.278,31.796,96890,0
2016-05-23,31.806,32.147,31.532,31.826,104171,0
2016-05-24,31.962,32.538,31.962,32.489,91052,0
2016-05-25,32.616,32.616,32.264,32.342,77408,0
2016-05-26,32.352,32.678,32.214,32.471,66934,0
2016-05-27,32.471,32.787,32.471,32.698,60012,0
2016-05-31,32.737,32.767,32.372,32.678,97548,0
2016-06-01,32.579,34.555,32.372,32.678,62052,0
2016-06-02,32.57,33.192,32.51,32.807,73009,0
2016-06-03,32.807,33.256,32.332,32.747,58521,0
2016-06-06,32.737,33.271,32.481,33.142,81228,0
2016-06-07,33.142,33.508,32.886,33.38,81629,0
2016-06-08,33.389,33.607,33.202,33.36,71528,0
2016-06-09,33.241,33.528,33.054,33.409,63846,0
2016-06-10,33.212,33.37,32.53,33.133,82911,0
2016-06-13,32.994,33.113,32.263,32.323,100899,0
2016-06-14,32.244,32.767,31.937,32.708,74045,0
2016-06-15,32.747,33.241,32.658,32.866,46470,0
2016-06-16,32.747,33.123,32.352,33.063,62680,0
2016-06-17,33.113,33.33,32.908,33.142,157469,0
2016-06-20,33.429,33.962,33.38,33.824,73168,0
2016-06-21,33.745,33.943,33.271,33.498,64693,0
2016-06-22,33.449,33.538,32.984,33.33,65504,0
2016-06-23,33.547,33.839,33.172,33.597,107858,0
2016-06-24,32.145,32.599,31.72,32.145,154591,0
2016-06-27,31.75,32.234,29.931,31.71,149792,0
2016-06-28,31.878,32.026,31.414,31.7,101186,0
2016-06-29,32.095,33.547,32.066,32.688,78647,0
2016-06-30,32.708,33.202,31.453,33.044,145470,0
2016-07-01,33.073,34.002,33.073,33.804,68844,0
2016-07-05,33.034,33.034,31.243,31.848,182103,0
2016-07-06,31.503,33.74,31.503,33.182,340015,0
2016-07-07,33.261,33.804,32.5,33.696,201188,0
2016-07-08,34.012,34.417,33.953,34.328,115918,0
2016-07-11,34.496,34.842,33.172,34.782,76882,0
2016-07-12,35.01,35.602,34.995,35.355,119876,0
2016-07-13,35.503,35.582,35.168,35.247,87501,0
2016-07-14,35.553,35.79,35.09,35.444,82908,0
2016-07-15,35.642,35.642,35.148,35.266,92710,0
2016-07-18,35.306,35.459,34.99,35.197,97416,0
2016-07-19,35.197,35.365,34.792,34.812,46271,0
2016-07-20,34.96,35.044,34.703,34.723,75298,0
2016-07-21,34.713,35,34.17,34.318,147841,0
2016-07-22,34.318,34.476,33.982,34.081,138957,0
2016-07-25,34.061,34.259,33.844,33.923,99296,0
2016-07-26,33.903,34.279,33.883,34.17,51424,0
2016-07-27,34.19,34.199,33.646,33.893,38527,0
2016-07-28,33.755,34.002,33.547,33.794,38831,0
2016-07-29,33.804,33.893,33.35,33.36,89598,0
2016-08-01,33.419,33.419,32.935,33.054,69032,0
2016-08-02,33.014,33.014,32.49,32.619,67220,0
2016-08-03,32.619,32.984,32.411,32.984,71614,0
2016-08-04,33.004,33.35,32.599,32.698,70288,0
2016-08-05,32.797,33.468,32.797,33.251,46448,0
2016-08-08,33.142,33.468,32.935,33.192,41014,0
2016-08-09,33.192,33.538,32.846,32.866,56610,0
2016-08-10,32.955,33.162,31.848,32.994,40696,0
2016-08-11,33.083,33.36,32.984,33.241,67598,0
2016-08-12,33.212,33.656,33.212,33.449,67607,0
2016-08-15,33.449,33.745,33.39,33.488,29085,0
2016-08-16,33.36,33.686,33.054,33.103,45941,0
2016-08-17,33.024,33.271,32.688,32.994,47602,0
2016-08-18,32.984,33.429,32.896,33.389,42635,0
2016-08-19,33.261,33.567,33.261,33.38,55269,0
2016-08-22,33.261,33.607,33.261,33.439,40803,0
2016-08-23,33.498,33.735,33.498,33.597,69600,0
2016-08-24,33.597,33.617,33.281,33.547,38090,0
2016-08-25,33.419,33.715,33.33,33.617,61558,0
2016-08-26,33.686,34.565,33.142,33.202,46377,0
2016-08-29,33.172,33.617,33.024,33.587,62912,0
2016-08-30,33.498,33.715,32.975,33.142,57307,0
2016-08-31,33.073,33.451,32.846,32.886,43299,0
2016-09-01,33.063,33.547,32.579,32.994,37925,0
2016-09-02,33.202,33.34,32.965,33.32,59427,0
2016-09-06,33.439,33.508,32.955,33.034,39494,0
2016-09-07,32.876,33.35,32.876,33.31,57495,0
2016-09-08,33.37,33.37,32.905,32.955,51786,0
2016-09-09,32.718,32.728,32.431,32.55,79667,0
2016-09-12,32.471,33.261,32.352,33.222,67766,0
2016-09-13,32.876,32.975,32.505,32.698,45369,0
2016-09-14,32.619,32.787,32.431,32.658,43549,0
2016-09-15,32.599,33.162,32.599,33.083,59192,0
2016-09-16,33.152,33.577,32.826,32.975,167235,0
2016-09-19,33.162,33.577,33.004,33.083,73711,0
2016-09-20,33.301,33.775,32.797,32.836,52798,0
2016-09-21,32.905,33.172,32.52,32.599,137217,0
2016-09-22,32.886,33.745,32.816,33.439,411797,0
2016-09-23,33.33,33.676,32.925,33.083,146486,0
2016-09-26,32.846,33.538,32.747,32.856,122302,0
2016-09-27,32.836,33.123,32.836,33.014,107692,0
2016-09-28,33.024,33.577,33.024,33.488,101647,0
2016-09-29,33.399,33.409,32.935,33.004,61404,0
2016-09-30,33.133,33.202,32.728,33.014,139792,0
2016-10-03,32.994,33.488,32.846,33.291,159897,0
2016-10-04,33.389,33.735,32.846,33.093,90719,0
2016-10-05,33.192,33.488,32.846,33.291,93256,0
2016-10-06,35.316,35.316,31.513,31.562,358679,0
2016-10-07,31.266,31.661,30.969,31.068,315486,0
2016-10-10,31.117,31.611,30.475,30.722,251421,0
2016-10-11,30.722,30.87,30.278,30.327,133550,0
2016-10-12,30.475,31.068,30.031,30.623,171266,0
2016-10-13,30.376,30.5,29.685,29.981,281081,0
2016-10-14,30.031,31.068,30.006,30.574,309257,0
2016-10-17,29.932,31.068,29.932,30.722,144643,0
2016-10-18,31.068,31.463,30.969,31.167,183773,0
2016-10-19,31.315,31.858,31.191,31.513,176960,0
2016-10-20,31.513,31.908,31.364,31.809,74273,0
2016-10-21,31.809,31.957,31.611,31.908,129080,0
2016-10-24,32.155,32.402,32.031,32.204,136425,0
2016-10-25,32.253,32.492,32.105,32.402,121583,0
2016-10-26,32.402,32.649,32.155,32.204,85285,0
2016-10-27,32.402,32.451,32.105,32.352,89726,0
2016-10-28,32.402,32.698,32.056,32.253,75525,0
2016-10-31,32.402,32.599,32.155,32.5,95090,0
2016-11-01,32.5,32.649,31.957,32.204,100742,0
2016-11-02,32.204,32.451,31.759,31.809,81818,0
2016-11-03,31.908,32.244,31.611,31.661,92927,0
2016-11-04,31.908,32.476,31.661,31.908,92008,0
2016-11-07,32.5,32.846,32.278,32.846,74032,0
2016-11-08,32.846,33.488,32.747,33.291,98629,0
2016-11-09,32.945,34.032,32.747,34.032,193369,0
2016-11-10,34.229,35.142,34.032,34.772,159229,0
2016-11-11,34.921,36.353,34.624,35.76,373332,0
2016-11-14,36.254,36.501,35.76,35.908,192731,0
2016-11-15,36.057,36.057,35.365,35.859,98430,0
2016-11-16,35.859,36.254,35.711,36.057,164779,0
2016-11-17,36.106,36.304,36.007,36.254,129281,0
2016-11-18,36.304,36.551,35.81,36.353,108845,0
2016-11-21,36.452,36.692,36.106,36.304,104057,0
2016-11-22,36.501,36.896,36.254,36.847,207879,0
2016-11-23,36.995,37.39,36.896,37.341,123195,0
2016-11-25,37.341,37.588,37.267,37.39,37491,0
2016-11-28,37.341,37.39,36.748,36.748,99701,0
2016-11-29,36.946,37.44,36.649,36.649,135809,0
2016-11-30,36.896,36.896,36.353,36.353,124123,0
2016-12-01,36.551,36.674,35.217,35.513,209473,0
2016-12-02,35.365,35.661,35.069,35.118,127440,0
2016-12-05,35.365,36.501,35.365,36.353,348229,0
2016-12-06,36.551,36.551,35.958,36.353,92921,0
2016-12-07,36.254,37.291,35.195,37.193,166085,0
2016-12-08,37.341,37.983,37.044,37.538,188230,0
2016-12-09,37.588,39.465,37.215,39.366,202216,0
2016-12-12,39.317,39.317,38.477,38.674,196864,0
2016-12-13,38.971,39.07,36.848,38.329,221847,0
2016-12-14,38.181,38.526,37.687,37.736,96012,0
2016-12-15,37.884,38.279,37.39,37.687,192691,0
2016-12-16,37.489,38.181,37.489,37.835,454952,0
2016-12-19,37.983,37.983,37.351,37.687,194044,0
2016-12-20,37.884,39.02,37.687,38.181,140739,0
2016-12-21,38.329,38.378,36.452,37.934,105446,0
2016-12-22,37.835,37.934,36.798,37.489,215645,0
2016-12-23,37.44,37.736,37.242,37.39,69686,0
2016-12-27,37.489,37.538,36.748,36.995,140053,0
2016-12-28,37.094,37.341,36.699,36.798,66870,0
2016-12-29,36.847,37.143,36.699,36.995,70493,0
2016-12-30,36.995,36.995,36.205,36.353,168337,0
2017-01-03,36.847,37.242,36.649,36.995,109725,0
2017-01-04,37.193,37.39,36.847,37.242,164553,0
2017-01-05,37.193,37.637,36.946,37.242,169685,0
2017-01-06,37.44,37.662,36.798,36.946,140567,0
2017-01-09,36.847,36.904,36.304,36.353,73775,0
2017-01-10,36.501,37.143,36.254,36.847,93936,0
2017-01-11,36.847,37.242,36.649,37.094,73360,0
2017-01-12,37.044,37.044,36.353,37.044,68225,0
2017-01-13,37.094,37.39,36.748,37.143,55373,0
2017-01-17,37.044,37.39,36.699,36.748,70858,0
2017-01-18,36.798,36.847,36.18,36.402,89189,0
2017-01-19,36.452,36.6,35.661,35.908,118120,0
2017-01-20,35.859,36.254,35.661,35.81,109633,0
2017-01-23,35.76,36.254,35.711,36.205,79679,0
2017-01-24,36.402,36.847,36.106,36.699,77835,0
2017-01-25,37.044,37.143,36.551,36.699,110899,0
2017-01-26,36.106,37.242,34.279,37.094,289665,0
2017-01-27,36.452,36.773,35.81,36.551,148899,0
2017-01-30,36.353,36.896,35.661,35.81,186411,0
2017-01-31,35.612,36.205,35.123,36.205,199045,0
2017-02-01,36.402,37.094,36.402,36.748,142893,0
2017-02-02,36.649,36.649,35.81,36.057,131068,0
2017-02-03,36.205,36.452,35.859,36.304,101701,0
2017-02-06,36.106,36.304,35.958,36.007,109905,0
2017-02-07,36.155,36.402,35.711,35.958,91473,0
2017-02-08,35.908,36.205,35.606,35.76,125207,0
2017-02-09,35.711,36.353,35.661,36.304,139798,0
2017-02-10,36.551,37.588,36.551,37.341,149369,0
2017-02-13,37.637,37.687,37.193,37.538,106913,0
2017-02-14,37.489,37.687,37.044,37.094,139581,0
2017-02-15,36.847,37.291,36.699,37.094,127941,0
2017-02-16,37.143,37.489,37.044,37.39,88124,0
2017-02-17,37.44,37.637,36.995,37.588,121993,0
2017-02-21,37.687,37.983,37.489,37.637,94253,0
2017-02-22,37.489,38.082,37.044,37.983,123953,0
2017-02-23,38.181,38.427,37.637,37.884,126361,0
2017-02-24,37.687,38.032,37.143,37.341,88737,0
2017-02-27,37.242,37.588,37.143,37.39,77497,0
2017-02-28,37.39,37.44,36.551,36.649,149623,0
2017-03-01,37.193,37.489,37.094,37.193,149117,0
2017-03-02,37.193,37.291,36.551,36.748,92699,0
2017-03-03,36.748,36.847,36.155,36.304,112127,0
2017-03-06,36.205,36.254,35.415,35.513,112623,0
2017-03-07,35.563,35.736,35.217,35.415,190745,0
2017-03-08,35.563,36.007,35.464,35.464,132598,0
2017-03-09,35.563,35.859,35.266,35.316,90790,0
2017-03-10,35.612,36.106,35.612,35.81,77896,0
2017-03-13,35.859,36.007,35.563,35.76,88399,0
2017-03-14,35.612,36.254,35.612,35.958,117544,0
2017-03-15,36.057,36.304,35.76,36.007,124284,0
2017-03-16,36.106,36.551,36.057,36.353,102003,0
2017-03-17,36.106,36.501,36.007,36.353,178932,0
2017-03-20,36.402,36.501,36.106,36.205,88943,0
2017-03-21,36.501,36.501,35.513,35.563,139511,0
2017-03-22,35.612,35.81,35.266,35.513,153760,0
2017-03-23,35.513,36.155,35.513,36.057,107774,0
2017-03-24,36.155,36.155,34.871,35.168,175519,0
2017-03-27,34.871,35.76,34.822,35.711,160230,0
2017-03-28,35.661,35.958,35.513,35.81,110680,0
2017-03-29,35.76,36.057,35.612,35.81,122821,0
2017-03-30,35.859,36.551,35.76,36.551,92553,0
2017-03-31,36.501,36.896,36.402,36.501,126385,0
2017-04-03,36.6,36.773,36.23,36.699,164450,0
2017-04-04,38.477,39.465,36.896,38.576,271270,0
2017-04-05,38.724,39.82,38.23,38.378,253914,0
2017-04-06,38.329,38.378,37.736,38.23,126688,0
2017-04-07,38.181,38.279,37.341,37.44,162015,0
2017-04-10,37.39,37.687,36.995,37.341,111108,0
2017-04-11,37.39,38.131,37.044,38.082,126628,0
2017-04-12,38.032,38.032,37.143,37.143,111099,0
2017-04-13,37.193,37.687,36.699,36.896,137094,0
2017-04-17,37.094,37.637,36.748,37.588,100777,0
2017-04-18,37.489,37.785,37.193,37.588,106763,0
2017-04-19,37.637,37.934,37.44,37.514,83492,0
2017-04-20,37.785,37.884,36.946,37.514,110439,0
2017-04-21,37.736,37.736,37.242,37.242,113127,0
2017-04-24,37.835,38.23,37.538,38.181,174845,0
2017-04-25,38.427,38.823,38.427,38.477,190969,0
2017-04-26,38.477,38.576,37.687,37.835,146608,0
2017-04-27,37.835,38.032,37.489,37.538,116708,0
2017-04-28,37.588,37.588,36.6,36.649,165827,0
2017-05-01,36.896,36.896,36.452,36.847,127019,0
2017-05-02,36.847,36.847,36.155,36.452,115514,0
2017-05-03,36.402,36.699,35.909,36.353,230646,0
2017-05-04,36.402,36.847,36.279,36.847,185764,0
2017-05-05,36.847,36.946,36.106,36.155,112409,0
2017-05-08,36.155,36.304,35.908,36.057,124574,0
2017-05-09,36.106,36.452,35.908,36.304,138832,0
2017-05-10,36.254,36.254,35.908,35.958,84676,0
2017-05-11,35.859,36.106,35.612,35.661,150482,0
2017-05-12,35.661,35.661,35.266,35.316,105379,0
2017-05-15,35.316,35.612,35.316,35.464,91476,0
2017-05-16,35.464,35.513,35.118,35.365,103776,0
2017-05-17,34.97,35.316,34.772,35.019,146977,0
2017-05-18,34.871,35.177,34.797,34.871,132767,0
2017-05-19,34.772,35.266,34.772,35.069,116176,0
2017-05-22,35.118,35.266,34.772,34.772,144266,0
2017-05-23,34.822,35.217,34.54,35.118,82363,0
2017-05-24,35.168,35.415,34.921,35.217,81021,0
2017-05-25,35.415,35.415,34.97,34.97,80196,0
2017-05-26,35.1,35.35,34.8,35.25,88841,0
2017-05-30,35.2,35.625,35,35.35,120617,0
2017-05-31,35.35,35.45,34.825,35.3,108019,0
2017-06-01,35.35,35.85,35.3,35.65,163425,0
2017-06-02,35.7,36.4499,35.7,35.75,116468,0
2017-06-05,35.75,35.75,35.15,35.3,83354,0
2017-06-06,35.05,35.5,34.8,35.35,90633,0
2017-06-07,35.35,35.9,35.25,35.6,181974,0
2017-06-08,35.65,36.25,35.35,36.05,137223,0
2017-06-09,36.15,36.5,35.7,35.8,263615,0
2017-06-12,35.85,36.9,35.85,36.2,173075,0
2017-06-13,36.2,36.35,36.1,36.15,137142,0
2017-06-14,36.2,36.2,36,36.15,96298,0
2017-06-15,35.8,36.35,35.45,36.1,108719,0
2017-06-16,35.9,36.15,35.6,35.95,241569,0
2017-06-19,36.1,36.15,35.55,35.8,125991,0
2017-06-20,35.7,35.75,35.35,35.6,87219,0
2017-06-21,35.65,35.9,35.45,35.55,90942,0
2017-06-22,35.6,36,35.55,35.75,127905,0
2017-06-23,35.8,37.1,35.75,37.1,377623,0
2017-06-26,37.1,37.55,36.675,37,160317,0
2017-06-27,37,37.45,36.7,36.85,133734,0
2017-06-28,37,37.6,37,37.4,105400,0
2017-06-29,37.4,37.4,36.6,37.1,116275,0
2017-06-30,37.15,37.85,37,37.5,169795,0
2017-07-03,38.5,38.5,35.175,35.6,201419,0
2017-07-05,35.35,35.75,34.4,35.2,301590,0
2017-07-06,34.6,35.5,32.25,34.2,252607,0
2017-07-07,34.2,34.35,33.35,33.95,261955,0
2017-07-10,33.9,34.55,33.15,33.25,205973,0
2017-07-11,33.25,33.825,32.9,33.05,153845,0
2017-07-12,33.3,33.9,33.1,33.35,145588,0
2017-07-13,33.45,33.55,33.1,33.5,101999,0
2017-07-14,33.45,33.6,33.25,33.5,117374,0
2017-07-17,33.45,33.7,33.25,33.45,93153,0
2017-07-18,33.4,33.9,33.15,33.7,165233,0
2017-07-19,33.7,34.45,33.7,34.25,219065,0
2017-07-20,34.3,35.35,34.15,34.9,409511,0
2017-07-21,35,35,34.45,34.75,209436,0
2017-07-24,34.8,35.15,34.5,34.65,205064,0
2017-07-25,34.8,35.175,34.65,35.1,283816,0
2017-07-26,35.2,35.2875,34.85,35.2,172662,0
2017-07-27,35.3,36,35.1,35.75,272917,0
2017-07-28,35.65,35.85,35.55,35.6,144463,0
2017-07-31,35.7,35.9,35.45,35.8,123009,0
2017-08-01,35.95,36.45,35.9,36.1,105354,0
2017-08-02,36.15,36.45,35.675,35.7,135926,0
2017-08-03,35.75,36,35.4,35.75,139121,0
2017-08-04,35.9,36.05,35.65,35.7,119979,0
2017-08-07,35.8,36,35.2,35.25,104881,0
2017-08-08,35.2,35.45,34.9,35.1,145489,0
2017-08-09,35.05,35.55,34.6,35.3,116721,0
2017-08-10,35.45,35.45,34.85,34.85,109772,0
2017-08-11,34.9,35.1,34.45,34.85,137174,0
2017-08-14,35,35.7,34.95,35.4,144176,0
2017-08-15,35.45,35.45,34.65,34.75,98125,0
2017-08-16,34.8,35.25,34.675,34.7,207645,0
2017-08-17,34.65,35.3,34.4,34.45,96847,0
2017-08-18,34.25,34.525,33.9,34,115375,0
2017-08-21,33.95,34.6,33.9,34.25,147477,0
2017-08-22,34.35,34.95,34.35,34.85,104595,0
2017-08-23,34.75,34.95,34.45,34.7,96016,0
2017-08-24,34.9,34.975,34.75,34.85,96151,0
2017-08-25,34.9,35.1,34.7,34.925,88577,0
2017-08-28,34.95,35.15,34.6,34.85,63770,0
2017-08-29,34.7,34.85,34.35,34.65,100381,0
2017-08-30,34.65,35.1,34.5,35.05,96878,0
2017-08-31,35.1,35.95,35.05,35.6,117163,0
2017-09-01,35.85,36.15,35.5,35.9,139179,0
2017-09-05,35.85,35.9,34.95,35.1,125031,0
2017-09-06,35.2,35.35,34.8,34.9,87728,0
2017-09-07,34.9,34.95,34.35,34.4,60629,0
2017-09-08,34.4,34.65,34.2,34.65,70938,0
2017-09-11,34.85,35.15,34.7,35,64898,0
2017-09-12,35.05,35.25,35,35.15,71296,0
2017-09-13,35.2,35.45,35.1,35.3,73050,0
2017-09-14,35.25,35.85,35.1,35.8,86024,0
2017-09-15,35.8,35.8,35.1,35.5,364191,0
2017-09-18,35.55,35.55,35.075,35.1,135886,0
2017-09-19,35.25,35.4,34.8,34.8,158849,0
2017-09-20,34.85,35,34.5,34.55,145671,0
2017-09-21,34.6,34.6,34.2,34.3,302814,0
2017-09-22,34.3,35.6,34.3,35.55,138317,0
2017-09-25,35.55,35.85,35.4,35.7,92331,0
2017-09-26,35.65,35.8,35.3,35.65,124631,0
2017-09-27,35.8,36.35,35.3,36.2,189540,0
2017-09-28,36.3,36.3,35.55,35.9,178612,0
2017-09-29,35.85,36.15,35.8,36,99888,0
2017-10-02,36.05,36.3,34.9625,36.2,106545,0
2017-10-03,36.3,36.901,36.175,36.75,105898,0
2017-10-04,36.75,36.95,36.6,36.65,97490,0
2017-10-05,39.05,39.05,37.15,38.35,205447,0
2017-10-06,38.3,40.3,37.8,40.1,201161,0
2017-10-09,40.05,40.05,38.8,38.8,208011,0
2017-10-10,38.8,39.7,38.8,39.55,207055,0
2017-10-11,39.65,39.65,39.15,39.3,145671,0
2017-10-12,39.15,39.45,39.05,39.175,112324,0
2017-10-13,39.25,39.4,39,39.3,114500,0
2017-10-16,39.35,39.925,39.25,39.45,99483,0
2017-10-17,39.5,39.65,39.1,39.3,80735,0
2017-10-18,39.05,39.85,39.05,39.7,115602,0
2017-10-19,39.5,40.3,39.4,40.25,104210,0
2017-10-20,40.65,40.9,39.55,39.75,208157,0
2017-10-23,39.65,40.3,39.5,40.25,80864,0
2017-10-24,40.5,40.7,40,40.3,119026,0
2017-10-25,40.05,40.25,39,39.1,143787,0
2017-10-26,39.35,39.35,38.85,38.95,98883,0
2017-10-27,39,39.4,38.45,38.7,172895,0
2017-10-30,38.8,38.8,37.65,38.15,160873,0
2017-10-31,38.15,39.35,38.15,38.85,157308,0
2017-11-01,39.2,39.2,38.2,38.6,68594,0
2017-11-02,38.6,39.25,38.3,38.95,110890,0
2017-11-03,39.05,39.25,38.2,38.5,130988,0
2017-11-06,38.5,39.1,38.3,39,112013,0
2017-11-07,39.15,39.5,38.4,38.9,110419,0
2017-11-08,38.85,39.3,38.6,39.2,86067,0
2017-11-09,39.15,39.95,39.05,39.95,141817,0
2017-11-10,39.9,40.4,39.9,40.15,91900,0
