Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.81,33.651,32.643,33.651,65444,0
2005-02-28,33.308,33.362,32.131,32.438,116737,0
2005-03-01,32.446,33.288,32.446,33.203,131266,0
2005-03-02,33.203,33.538,32.839,33.136,62422,0
2005-03-03,33.548,33.575,33.213,33.529,58981,0
2005-03-04,33.575,34.042,33.418,33.725,88157,0
2005-03-07,33.482,33.949,33.08,33.119,54652,0
2005-03-08,32.925,33.371,32.495,32.571,76236,0
2005-03-09,32.456,32.762,32.18,32.438,204538,0
2005-03-10,32.261,32.589,31.999,32.093,104955,0
2005-03-11,32.083,32.345,31.923,32.17,46782,0
2005-03-14,32.223,32.318,31.832,31.943,129439,0
2005-03-15,32.083,32.353,31.627,31.851,72472,0
2005-03-16,31.778,32.543,31.617,32.399,124588,0
2005-03-17,32.504,32.624,32.102,32.409,64424,0
2005-03-18,32.189,32.524,31.796,32.223,180729,0
2005-03-21,32.18,32.18,31.589,31.758,56481,0
2005-03-22,31.617,32.18,31.04,31.059,69223,0
2005-03-23,31.264,31.701,30.899,31.226,68120,0
2005-03-24,31.328,31.542,31.031,31.04,62410,0
2005-03-28,31.17,31.17,30.338,30.536,52761,0
2005-03-29,30.454,30.749,29.716,29.846,84217,0
2005-03-30,29.64,30.582,29.64,30.582,83732,0
2005-03-31,30.816,30.956,30.155,30.553,78436,0
2005-04-01,30.778,30.816,30.052,30.274,121182,0
2005-04-04,30.274,31.104,30.274,31.104,77001,0
2005-04-05,31.113,31.433,30.881,31.319,48399,0
2005-04-06,31.617,32.073,31.433,31.787,96695,0
2005-04-07,32.083,32.083,31.012,31.579,52767,0
2005-04-08,31.104,31.45,30.778,30.927,84558,0
2005-04-11,31.075,31.199,30.889,31.012,50405,0
2005-04-12,30.702,31.787,30.592,31.414,87698,0
2005-04-13,31.254,31.505,30.629,30.629,55970,0
2005-04-14,30.481,31.104,30.386,30.386,81212,0
2005-04-15,30.386,30.602,29.482,29.509,71926,0
2005-04-18,29.501,30.693,29.418,30.032,143230,0
2005-04-19,30.165,30.386,29.611,30.117,104503,0
2005-04-20,29.882,30.319,29.659,30.227,87728,0
2005-04-21,30.274,32.308,30.274,32.233,123362,0
2005-04-22,32.073,33.072,31.869,33.009,213684,0
2005-04-25,32.925,33.155,32.372,33.136,119521,0
2005-04-26,32.868,33.164,31.608,31.943,125673,0
2005-04-27,31.758,33.1,31.682,32.643,94991,0
2005-04-28,32.456,32.782,32.131,32.18,127620,0
2005-04-29,32.093,33.213,32.093,33.1,93301,0
2005-05-02,32.989,33.482,32.634,32.962,60920,0
2005-05-03,33.128,33.679,32.858,33.352,94715,0
2005-05-04,33.538,34.23,33.136,34.145,97896,0
2005-05-05,33.763,34.509,33.763,34.509,111315,0
2005-05-06,34.509,34.713,34.135,34.687,354613,0
2005-05-09,34.677,34.975,34.415,34.509,177446,0
2005-05-10,34.471,34.471,33.604,34.193,59346,0
2005-05-11,34.116,34.397,33.566,34.397,58251,0
2005-05-12,34.603,34.603,33.41,33.828,65634,0
2005-05-13,33.995,34.071,32.7,33.119,41560,0
2005-05-16,33.249,34.36,32.643,34.36,90848,0
2005-05-17,34.489,34.509,33.164,34.24,204248,0
2005-05-18,34.322,34.975,33.866,34.881,138388,0
2005-05-19,34.603,34.946,33.949,34.509,204140,0
2005-05-20,33.949,34.622,33.902,34.341,51806,0
2005-05-23,34.173,34.835,33.93,34.817,118861,0
2005-05-24,34.471,34.603,33.725,34.518,128097,0
2005-05-25,34.276,34.509,33.326,34.071,145752,0
2005-05-26,34.155,34.657,33.278,34.603,61155,0
2005-05-27,34.293,34.603,34.267,34.537,21820,0
2005-05-31,34.481,34.622,34.248,34.499,66630,0
2005-06-01,34.499,34.937,34.116,34.761,84010,0
2005-06-02,34.761,34.975,34.341,34.881,110618,0
2005-06-03,34.966,34.966,34.135,34.145,56880,0
2005-06-06,34.107,34.975,34.107,34.956,94558,0
2005-06-07,34.975,35.397,34.687,34.779,71356,0
2005-06-08,35.05,35.116,34.594,34.751,93341,0
2005-06-09,35.04,35.424,34.462,34.789,200555,0
2005-06-10,34.761,35.024,34.639,34.881,98243,0
2005-06-13,34.863,35.252,34.499,34.881,86462,0
2005-06-14,34.966,35.441,34.705,35.252,64679,0
2005-06-15,35.432,35.432,34.657,35.068,101925,0
2005-06-16,35.125,35.49,34.872,35.348,75178,0
2005-06-17,35.527,35.635,35.097,35.49,211929,0
2005-06-20,35.414,35.617,35.252,35.441,123173,0
2005-06-21,35.252,35.663,35.252,35.572,65133,0
2005-06-22,35.635,35.909,35.572,35.909,52967,0
2005-06-23,35.741,35.741,34.881,34.927,65571,0
2005-06-24,34.863,35.414,34.742,35.281,146327,0
2005-06-27,35.368,35.731,34.927,35.731,89936,0
2005-06-28,35.825,36.552,35.607,36.281,158164,0
2005-06-29,36.281,36.766,36.243,36.44,91359,0
2005-06-30,36.783,36.84,36.328,36.336,239849,0
2005-07-01,36.72,37.185,36.047,37.175,182066,0
2005-07-05,36.84,37.538,36.766,37.466,151121,0
2005-07-06,37.446,37.531,36.878,36.99,84541,0
2005-07-07,36.711,37.251,36.123,36.664,108376,0
2005-07-08,36.391,37.774,35.945,37.531,111689,0
2005-07-11,37.679,39.04,37.383,38.77,169440,0
2005-07-12,38.941,38.941,37.746,37.958,101039,0
2005-07-13,38.1,38.1,37.121,37.213,73301,0
2005-07-14,37.484,37.484,36.766,36.766,74420,0
2005-07-15,36.42,36.933,35.825,36.711,90494,0
2005-07-18,36.756,36.888,35.797,35.843,98615,0
2005-07-19,36.291,36.373,35.406,36.225,116860,0
2005-07-20,36.038,36.373,35.834,36.373,169641,0
2005-07-21,36.382,36.57,35.441,35.59,122366,0
2005-07-22,35.702,36.41,35.29,36.373,114823,0
2005-07-25,36.188,36.382,35.49,35.87,74172,0
2005-07-26,36.123,36.391,35.441,36.225,89505,0
2005-07-27,36.401,36.468,35.89,36.373,37373,0
2005-07-28,36.468,36.859,36.075,36.775,195781,0
2005-07-29,36.793,37.175,35.936,36.373,76900,0
2005-08-01,36.468,36.692,36,36.132,84799,0
2005-08-02,36.018,37.074,36.018,36.981,144983,0
2005-08-03,36.907,36.907,35.617,36.31,200620,0
2005-08-04,36.142,36.198,35.673,36.018,77967,0
2005-08-05,35.936,36.32,35.635,36.113,135619,0
2005-08-08,36.272,36.32,35.59,36,71853,0
2005-08-09,36.123,36.336,35.721,35.797,50880,0
2005-08-10,35.972,36.281,35.144,35.683,113996,0
2005-08-11,35.617,36.067,35.461,35.919,64038,0
2005-08-12,35.731,36.085,35.572,35.778,59718,0
2005-08-15,35.712,36.859,35.655,36.664,75114,0
2005-08-16,36.495,36.495,35.397,35.397,47159,0
2005-08-17,35.252,36.028,35.116,35.535,69097,0
2005-08-18,35.451,35.48,34.927,34.937,47300,0
2005-08-19,34.799,34.872,34.603,34.713,35692,0
2005-08-22,34.966,35.76,34.966,35.509,61854,0
2005-08-23,35.599,35.731,34.789,35.319,35037,0
2005-08-24,35.377,35.99,34.975,35.097,40916,0
2005-08-25,35.144,35.499,34.835,35.116,27417,0
2005-08-26,35.014,35.209,34.742,34.9,69568,0
2005-08-29,34.761,35.972,34.723,35.87,47290,0
2005-08-30,35.797,35.843,34.779,35.627,98631,0
2005-08-31,35.461,37.307,35.236,37.307,139413,0
2005-09-01,37.307,37.718,36.898,37.344,73548,0
2005-09-02,37.307,37.307,36.56,36.878,51522,0
2005-09-06,37.018,37.484,37.018,37.456,73296,0
2005-09-07,37.222,37.363,36.888,37.278,44818,0
2005-09-08,37.094,37.185,36.589,36.907,32933,0
2005-09-09,37.01,37.344,36.702,37.307,35193,0
2005-09-12,36.99,37.521,36.878,37.456,38669,0
2005-09-13,37.288,37.288,35.518,35.721,64239,0
2005-09-14,35.834,36,34.975,34.975,50690,0
2005-09-15,35.271,35.441,34.956,35.319,62600,0
2005-09-16,35.461,36.085,35.068,36.075,189827,0
2005-09-19,35.98,36.009,35.068,35.387,26065,0
2005-09-20,35.47,35.834,34.648,35.161,72891,0
2005-09-21,34.975,35.18,34.566,34.854,85705,0
2005-09-22,34.732,34.77,33.698,34.509,79488,0
2005-09-23,34.434,35.219,34.126,35.219,49526,0
2005-09-26,35.424,35.59,34.751,35.261,96377,0
2005-09-27,35.19,35.552,34.594,34.985,44982,0
2005-09-28,35.05,35.171,33.977,34.397,41946,0
2005-09-29,34.556,35.161,33.792,35.161,58500,0
2005-09-30,35.068,35.424,34.789,35.252,39387,0
2005-10-03,35.107,35.861,35.107,35.236,24142,0
2005-10-04,35.441,35.89,34.341,34.341,46808,0
2005-10-05,34.257,34.405,32.999,33.017,66549,0
2005-10-06,33.026,33.987,32.681,33.41,57699,0
2005-10-07,34.022,34.164,33.317,33.725,45327,0
2005-10-10,34.032,34.099,33.548,33.754,57067,0
2005-10-11,34.022,34.022,32.83,32.83,161640,0
2005-10-12,32.725,32.962,31.999,32.735,50875,0
2005-10-13,32.571,33.362,32.207,33.221,49567,0
2005-10-14,33.453,33.558,32.399,33.473,62036,0
2005-10-17,33.651,33.651,32.345,32.839,31303,0
2005-10-18,32.925,32.962,31.943,32.372,98346,0
2005-10-19,32.215,33.763,31.99,33.716,112720,0
2005-10-20,34.283,34.283,32.662,33.146,66178,0
2005-10-21,32.98,33.959,32.905,33.109,85275,0
2005-10-24,33.109,33.269,32.98,33.269,93303,0
2005-10-25,33.072,33.259,32.643,33.1,74472,0
2005-10-26,33.213,33.866,32.81,32.989,56317,0
2005-10-27,33.594,33.594,32.533,32.634,94189,0
2005-10-28,32.801,33.391,32.801,33.343,107690,0
2005-10-31,33.184,33.828,33.184,33.52,62214,0
2005-11-01,33.298,33.548,32.83,33.128,89198,0
2005-11-02,33.317,34.09,33.184,33.688,85532,0
2005-11-03,33.482,33.884,33.288,33.445,71003,0
2005-11-04,33.623,33.679,32.98,33.529,85142,0
2005-11-07,33.651,34.267,33.575,34.155,98963,0
2005-11-08,34.612,35.227,34.24,34.369,87680,0
2005-11-09,34.444,35.853,34.378,35.078,69328,0
2005-11-10,35.171,37.046,34.657,37.037,80297,0
2005-11-11,37.26,37.26,36.243,36.373,77916,0
2005-11-14,36.41,36.495,35.107,35.49,84379,0
2005-11-15,35.702,36.382,34.995,35.509,62745,0
2005-11-16,35.339,35.441,34.107,34.927,54843,0
2005-11-17,35.031,36.095,35.004,35.441,71968,0
2005-11-18,35.936,36.644,35.319,36.253,89813,0
2005-11-21,36,36.674,35.271,36.654,71003,0
2005-11-22,36.56,37.165,36.234,36.664,75960,0
2005-11-23,36.589,37.065,36.477,36.907,38417,0
2005-11-25,36.84,36.84,36.56,36.56,8888,0
2005-11-28,36.56,36.775,35.663,35.76,62939,0
2005-11-29,36,36.674,35.972,36.495,57173,0
2005-11-30,36.533,37.203,36.373,36.644,87379,0
2005-12-01,36.981,37.577,36.766,37.325,103958,0
2005-12-02,37.567,37.567,36.898,37.419,39300,0
2005-12-05,37.203,37.466,36.608,37.084,97058,0
2005-12-06,37.354,37.764,37.232,37.521,99628,0
2005-12-07,37.363,37.531,37.055,37.251,49957,0
2005-12-08,37.213,37.606,36.683,37.046,48022,0
2005-12-09,36.849,37.531,36.747,37.393,122185,0
2005-12-12,37.577,37.671,36.747,36.84,66679,0
2005-12-13,37.084,37.103,36.625,36.961,201856,0
2005-12-14,37.094,37.193,36.468,36.625,93699,0
2005-12-15,36.915,37.156,36.028,36.552,94504,0
2005-12-16,36.495,36.747,35.909,35.909,331290,0
2005-12-19,36.391,36.756,35.004,35.645,131011,0
2005-12-20,35.607,35.627,34.687,34.975,61895,0
2005-12-21,35.29,35.572,34.9,35.552,70290,0
2005-12-22,35.673,35.834,34.584,35.19,51119,0
2005-12-23,35.451,35.683,34.779,35.068,34681,0
2005-12-27,35.078,35.339,34.537,34.657,62281,0
2005-12-28,35.227,35.319,34.761,35.031,63040,0
2005-12-29,35.153,35.227,34.657,34.657,37954,0
2005-12-30,34.509,34.594,33.866,33.959,61161,0
2006-01-03,34.434,35.424,33.585,35.261,108623,0
2006-01-04,34.966,34.975,32.989,33.278,176652,0
2006-01-05,33.136,33.51,32.672,32.925,147940,0
2006-01-06,32.925,34.276,32.925,34.107,94934,0
2006-01-09,34.193,34.405,33.977,34.369,94973,0
2006-01-10,34.042,34.677,33.8,34.546,101897,0
2006-01-11,34.742,34.872,33.594,34.537,149399,0
2006-01-12,34.732,34.91,33.362,33.902,146085,0
2006-01-13,34.107,34.705,33.847,34.546,147485,0
2006-01-17,34.369,34.789,34.116,34.603,77309,0
2006-01-18,34.425,34.956,34.425,34.648,62220,0
2006-01-19,34.9,35.441,34.145,35.441,163563,0
2006-01-20,35.509,35.807,35.024,35.358,87179,0
2006-01-23,36.737,37.288,36.41,36.504,147787,0
2006-01-24,36.775,36.775,35.48,35.599,76037,0
2006-01-25,35.562,36.123,35.236,35.673,70458,0
2006-01-26,36.038,36.692,35.843,36.654,72339,0
2006-01-27,36.354,37.046,35.99,36.711,55629,0
2006-01-30,36.869,36.869,35.527,35.816,70330,0
2006-01-31,35.451,35.635,34.742,34.872,159421,0
2006-02-01,34.696,35.252,34.509,35.144,81415,0
2006-02-02,34.975,35.068,34.164,34.527,147136,0
2006-02-03,34.444,35.134,34.415,34.63,129493,0
2006-02-06,34.742,35.29,34.425,35.18,70154,0
2006-02-07,35.014,35.368,34.509,34.63,64876,0
2006-02-08,34.584,35.29,34.303,35.107,57397,0
2006-02-09,35.29,35.451,34.657,34.677,31284,0
2006-02-10,34.761,35.329,34.471,35.087,55297,0
2006-02-13,34.89,35.171,34.509,34.509,64146,0
2006-02-14,34.705,35.645,34.575,35.377,61233,0
2006-02-15,35.261,36.038,35.078,35.816,67072,0
2006-02-16,35.936,36.188,35.544,36.123,57583,0
2006-02-17,36.018,36.018,35.04,35.48,69947,0
2006-02-21,35.692,35.741,34.603,34.696,93204,0
2006-02-22,34.584,35.99,34.527,35.751,139809,0
2006-02-23,35.441,35.963,34.975,35.368,123067,0
2006-02-24,35.236,35.751,35.161,35.702,73710,0
2006-02-27,35.712,36,35.581,35.953,68472,0
2006-02-28,35.731,35.816,34.509,34.639,178480,0
2006-03-01,34.462,35.219,34.369,34.89,107548,0
2006-03-02,34.789,34.975,34.434,34.881,124058,0
2006-03-03,34.696,35.209,34.509,34.77,47957,0
2006-03-06,34.863,34.863,33.838,34.518,120041,0
2006-03-07,34.257,34.667,33.782,34.518,71539,0
2006-03-08,34.283,34.556,33.81,34.173,106643,0
2006-03-09,34.155,34.509,33.558,33.763,42311,0
2006-03-10,33.902,33.902,33.24,33.548,62837,0
2006-03-13,33.575,33.911,33.343,33.502,111244,0
2006-03-14,33.566,34.303,33.371,33.8,73166,0
2006-03-15,34.099,35.29,33.594,35.271,93935,0
2006-03-16,35.271,35.31,34.742,35.05,38221,0
2006-03-17,35.227,35.816,34.594,35.527,273767,0
2006-03-20,35.432,35.909,34.751,35.535,87005,0
2006-03-21,35.387,35.562,34.341,34.425,79408,0
2006-03-22,34.489,34.917,34.107,34.817,42293,0
2006-03-23,34.63,35.2,33.949,35.18,58459,0
2006-03-24,35.244,35.49,34.985,35.441,72896,0
2006-03-27,35.424,35.49,34.91,35.49,53506,0
2006-03-28,35.535,35.535,34.985,35.236,43046,0
2006-03-29,35.068,36.067,35.068,35.909,106181,0
2006-03-30,35.544,35.909,35.18,35.599,62981,0
2006-03-31,35.702,35.751,34.9,35.683,98647,0
2006-04-03,35.741,35.741,35.024,35.078,48968,0
2006-04-04,35.024,35.281,34.527,34.835,73996,0
2006-04-05,34.995,35.031,34.622,34.985,69040,0
2006-04-06,34.872,35.3,34.575,35.19,73852,0
2006-04-07,35.134,35.227,33.754,34.183,205455,0
2006-04-10,34.164,34.453,33.445,33.585,64551,0
2006-04-11,33.594,33.734,32.199,32.456,95000,0
2006-04-12,32.418,32.82,32.242,32.345,91453,0
2006-04-13,33.249,33.679,33.026,33.298,119300,0
2006-04-17,33.335,33.362,32.207,32.418,98609,0
2006-04-18,32.571,32.81,32.325,32.782,176038,0
2006-04-19,32.915,33.164,32.553,32.962,75575,0
2006-04-20,32.915,33.155,32.207,32.289,72880,0
2006-04-21,32.753,32.896,31.869,32.308,110396,0
2006-04-24,32.466,32.643,31.778,32.131,928064,0
2006-04-25,31.806,32.848,31.254,32.848,242156,0
2006-04-26,32.98,33.343,32.643,32.83,135930,0
2006-04-27,32.598,33.473,32.189,32.571,105289,0
2006-04-28,32.335,32.915,32.18,32.456,120919,0
2006-05-01,32.279,32.848,32.271,32.409,105379,0
2006-05-02,32.466,32.989,32.122,32.858,99714,0
2006-05-03,32.725,33.109,32.399,32.791,76042,0
2006-05-04,32.801,33.575,32.801,33.558,169985,0
2006-05-05,33.575,34.276,33.155,33.82,86884,0
2006-05-08,33.82,33.959,33.585,33.772,122936,0
2006-05-09,33.632,33.94,33.548,33.782,84504,0
2006-05-10,33.623,34.23,33.529,34.004,91593,0
2006-05-11,33.949,34.193,33.893,34.022,133357,0
2006-05-12,33.875,33.977,33.623,33.81,270112,0
2006-05-15,33.594,34.415,33.594,34.099,301012,0
2006-05-16,34.202,35.014,34.099,34.603,224197,0
2006-05-17,34.378,34.509,33.792,34.405,212654,0
2006-05-18,34.453,34.742,33.828,34.126,172589,0
2006-05-19,33.884,34.071,33.445,33.959,276790,0
2006-05-22,33.763,33.82,32.848,33.036,259091,0
2006-05-23,33.259,33.959,33.017,33.221,127054,0
2006-05-24,33.119,33.744,32.887,33.418,119685,0
2006-05-25,33.893,33.893,33.109,33.632,195153,0
2006-05-26,33.427,33.502,32.934,33.193,106554,0
2006-05-30,32.989,32.989,32.017,32.325,109055,0
2006-05-31,32.553,32.753,31.972,32.418,229012,0
2006-06-01,32.362,33.977,32.362,33.977,145964,0
2006-06-02,34.042,34.312,33.418,33.529,108249,0
2006-06-05,33.326,33.326,32.093,32.16,184102,0
2006-06-06,32.141,33.24,32.093,32.944,131726,0
2006-06-07,32.887,33.716,32.543,32.944,105848,0
2006-06-08,32.672,33.959,32.643,33.847,168892,0
2006-06-09,34.042,34.061,33.053,33.128,113937,0
2006-06-12,33.308,33.772,32.782,32.925,107093,0
2006-06-13,32.83,33.911,32.691,33.23,171851,0
2006-06-14,33.352,33.352,32.207,32.868,159591,0
2006-06-15,33.164,33.249,32.252,32.753,280940,0
2006-06-16,32.598,32.801,32.073,32.381,516822,0
2006-06-19,32.571,32.571,31.758,32.017,244168,0
2006-06-20,31.897,32.112,31.272,31.45,128159,0
2006-06-21,31.505,31.758,31.189,31.319,185462,0
2006-06-22,31.3,31.617,31.104,31.514,160497,0
2006-06-23,31.328,31.551,31.189,31.45,115032,0
2006-06-26,31.711,32.533,31.636,32.233,133041,0
2006-06-27,32.325,32.643,31.599,31.74,109895,0
2006-06-28,31.953,32.055,30.973,31.31,108166,0
2006-06-29,31.44,32.608,31.022,32.598,217553,0
2006-06-30,32.801,33.146,31.815,32.151,413808,0
2006-07-03,31.778,32.372,31.768,32.17,116490,0
2006-07-05,31.787,32.345,31.655,32.242,128756,0
2006-07-06,32.261,32.839,32.261,32.653,136541,0
2006-07-07,32.643,33.053,32.389,32.409,92643,0
2006-07-10,32.389,32.672,32.242,32.409,102484,0
2006-07-11,32.279,32.868,31.999,32.868,61376,0
2006-07-12,32.735,32.735,31.414,31.477,127274,0
2006-07-13,31.357,31.477,30.544,30.863,100974,0
2006-07-14,30.798,31.179,29.882,30.347,95336,0
2006-07-17,30.473,30.684,29.936,30.366,74920,0
2006-07-18,30.536,30.983,29.863,30.702,114268,0
2006-07-19,30.845,32.485,30.845,32.318,146325,0
2006-07-20,31.953,32.353,30.74,30.881,149086,0
2006-07-21,30.73,30.778,28.932,29.724,233145,0
2006-07-24,29.984,31.395,29.984,31.385,181221,0
2006-07-25,31.505,31.923,30.544,30.806,135751,0
2006-07-26,30.592,31.663,30.145,31.561,184057,0
2006-07-27,31.806,32.18,30.816,31.281,174371,0
2006-07-28,31.505,31.972,31.281,31.682,82602,0
2006-07-31,31.551,32.046,31.104,32.027,110968,0
2006-08-01,31.663,32.073,31.235,31.851,109815,0
2006-08-02,31.888,32.151,31.514,31.823,180879,0
2006-08-03,31.533,33.109,31.375,32.82,137741,0
2006-08-04,33.136,33.538,32.617,33.362,180910,0
2006-08-07,33.036,33.308,32.409,33.026,83458,0
2006-08-08,33.249,33.362,31.787,31.869,92165,0
2006-08-09,32.223,32.634,31.72,31.74,89200,0
2006-08-10,31.636,32.753,31.179,32.533,97243,0
2006-08-11,32.389,32.617,31.815,32.345,53965,0
2006-08-14,32.504,33.4,32.18,32.466,74837,0
2006-08-15,32.887,33.725,32.772,33.698,105619,0
2006-08-16,33.792,34.35,33.482,34.35,99066,0
2006-08-17,34.155,35.673,34.116,35.134,157163,0
2006-08-18,35.377,35.377,34.603,34.667,48943,0
2006-08-21,34.434,34.751,34.193,34.397,57413,0
2006-08-22,34.24,34.444,33.921,34.202,75982,0
2006-08-23,34.116,34.341,33.09,33.1,150057,0
2006-08-24,33.1,33.632,32.782,33.352,105605,0
2006-08-25,33.155,33.391,32.848,32.896,87036,0
2006-08-28,33.036,33.213,32.553,33.136,114122,0
2006-08-29,33.335,33.418,32.571,33.41,97895,0
2006-08-30,33.184,33.427,32.735,33.288,109470,0
2006-08-31,33.418,33.538,32.962,33.203,103737,0
2006-09-01,33.298,33.575,33.026,33.155,50944,0
2006-09-05,33.109,33.8,33.026,33.558,140295,0
2006-09-06,33.23,33.362,32.624,32.624,81242,0
2006-09-07,32.466,33.249,32.466,32.653,78518,0
2006-09-08,32.848,32.944,32.456,32.681,73571,0
2006-09-11,32.409,33.298,32.399,32.98,54331,0
2006-09-12,32.896,33.94,32.848,33.763,94273,0
2006-09-13,33.81,34.212,33.558,34.202,90183,0
2006-09-14,33.995,34.248,33.203,33.352,85567,0
2006-09-15,33.604,33.651,32.868,33.473,270232,0
2006-09-18,33.221,33.884,33.1,33.744,66750,0
2006-09-19,33.893,33.893,32.543,32.98,66046,0
2006-09-20,33.317,33.977,33.203,33.772,78883,0
2006-09-21,33.987,34.09,33.213,33.453,110179,0
2006-09-22,33.269,33.269,32.653,32.868,79999,0
2006-09-25,32.839,33.82,32.289,33.502,79376,0
2006-09-26,33.594,34.135,33.044,34.116,69925,0
2006-09-27,33.893,34.202,33.669,34.126,64173,0
2006-09-28,34.099,34.687,34.099,34.603,97700,0
2006-09-29,34.499,34.761,34.293,34.312,125480,0
2006-10-02,34.293,34.499,33.343,33.548,75671,0
2006-10-03,33.371,33.81,32.915,33.259,85130,0
2006-10-04,33.026,34.173,32.762,34.116,70342,0
2006-10-05,34.014,35.2,33.828,35.144,75785,0
2006-10-06,34.89,35.078,34.584,34.975,54719,0
2006-10-09,34.817,35.014,34.489,34.956,57841,0
2006-10-10,34.91,35.134,34.293,34.312,71551,0
2006-10-11,34.312,34.425,33.221,33.585,140486,0
2006-10-12,33.716,34.051,33.473,33.949,150233,0
2006-10-13,34.08,34.397,33.642,34.397,117449,0
2006-10-16,34.518,35.134,34.331,35.125,118006,0
2006-10-17,34.77,35.236,34.622,35.236,69767,0
2006-10-18,35.329,35.451,35.068,35.3,82851,0
2006-10-19,35.116,35.909,35.116,35.627,116504,0
2006-10-20,35.843,35.98,35.339,35.702,81054,0
2006-10-23,35.358,35.853,35.209,35.825,116833,0
2006-10-24,35.617,36.142,35.31,36.057,82276,0
2006-10-25,35.99,36.373,35.562,36.281,97834,0
2006-10-26,36.336,37.213,35.769,37.213,209114,0
2006-10-27,36.849,36.952,35.816,35.98,89703,0
2006-10-30,35.741,36.524,35.552,36.3,60151,0
2006-10-31,36.449,36.625,35.712,35.834,85170,0
2006-11-01,36.067,36.281,34.808,34.872,90588,0
2006-11-02,34.639,35.461,34.518,35.153,50440,0
2006-11-03,35.209,35.843,35.05,35.731,185591,0
2006-11-06,35.972,36.747,35.899,36.449,86791,0
2006-11-07,36.382,37.307,36.382,36.58,74226,0
2006-11-08,36.253,37.251,36.009,37.193,87893,0
2006-11-09,37.26,37.297,36.208,36.336,56924,0
2006-11-10,36.263,36.599,35.909,36.56,62707,0
2006-11-13,36.599,37.037,36.225,36.907,73616,0
2006-11-14,36.907,37.354,36.391,37.325,129571,0
2006-11-15,37.307,38.52,37.13,37.622,209319,0
2006-11-16,37.904,38.286,37.521,38.11,242267,0
2006-11-17,38.501,38.64,38.071,38.604,117430,0
2006-11-20,38.64,38.941,37.764,38.931,118790,0
2006-11-21,38.941,38.941,38.379,38.761,89595,0
2006-11-22,38.828,38.828,37.642,37.728,106468,0
2006-11-24,37.419,38.053,37.402,37.884,47611,0
2006-11-27,37.728,37.774,36.281,36.44,133223,0
2006-11-28,36.3,36.702,36.281,36.608,99634,0
2006-11-29,36.859,37.055,36.477,36.99,227729,0
2006-11-30,36.981,37.548,36.783,37.354,89786,0
2006-12-01,37.334,37.419,36.179,36.692,140007,0
2006-12-04,36.793,37.632,36.41,37.548,97248,0
2006-12-05,37.783,37.783,37.027,37.344,98788,0
2006-12-06,37.148,37.222,36.42,36.58,173303,0
2006-12-07,36.56,36.783,36.188,36.291,98753,0
2006-12-08,36.179,36.635,35.692,36.391,208722,0
2006-12-11,36.382,36.803,36.281,36.346,84158,0
2006-12-12,36.41,36.468,35.683,36.009,113704,0
2006-12-13,36.123,36.363,35.741,35.99,63236,0
2006-12-14,36.018,36.391,35.843,35.861,64610,0
2006-12-15,36.123,36.373,35.441,36.281,223434,0
2006-12-18,36.487,36.625,35.068,35.319,124517,0
2006-12-19,34.975,35.645,34.603,35.581,127959,0
2006-12-20,35.702,37.065,35.673,36.933,215347,0
2006-12-21,37.037,37.428,36.58,36.58,167241,0
2006-12-22,36.644,36.859,36.32,36.449,98746,0
2006-12-26,36.328,37.288,36.263,37.288,101669,0
2006-12-27,37.307,38.137,37.084,38.025,106325,0
2006-12-28,37.932,38.147,37.111,37.121,75015,0
2006-12-29,37.185,37.354,36.589,36.702,115691,0
2007-01-03,37.111,37.411,36.654,37.193,132879,0
2007-01-04,37.175,37.679,36.608,37.438,102790,0
2007-01-05,37.193,37.774,36.449,37.156,151983,0
2007-01-08,37.111,37.419,36.608,37.13,75548,0
2007-01-09,37.084,37.661,37.01,37.622,101562,0
2007-01-10,37.26,37.671,37.175,37.577,71110,0
2007-01-11,37.661,37.958,37.363,37.737,90448,0
2007-01-12,37.793,39.144,37.793,39.144,128048,0
2007-01-16,39.173,39.498,38.893,39.067,156373,0
2007-01-17,38.595,39.173,38.52,38.586,90371,0
2007-01-18,38.501,38.874,38.053,38.304,112610,0
2007-01-19,38.286,38.286,37.606,37.894,112397,0
2007-01-22,37.941,38.222,37.203,37.856,118291,0
2007-01-23,37.651,38.286,37.503,38.185,232587,0
2007-01-24,38.239,38.239,37.402,38.006,144946,0
2007-01-25,37.958,38.006,37.084,37.521,121023,0
2007-01-26,37.531,38.185,37.074,38.016,104953,0
2007-01-29,37.996,38.239,37.503,38.222,135475,0
2007-01-30,38.268,38.268,37.632,37.987,60627,0
2007-01-31,37.856,38.23,37.606,37.821,102247,0
2007-02-01,38.053,38.695,37.718,38.576,126299,0
2007-02-02,38.595,38.63,38.222,38.63,166270,0
2007-02-05,38.473,38.761,37.679,37.764,138557,0
2007-02-06,38.016,39.173,37.932,39.153,129290,0
2007-02-07,39.173,39.285,38.369,38.604,184998,0
2007-02-08,38.623,39.238,38.35,39.201,77896,0
2007-02-09,39.22,39.294,38.704,38.988,116303,0
2007-02-12,39.135,39.173,37.941,38.203,148974,0
2007-02-13,38.369,38.52,37.932,38.23,96685,0
2007-02-14,38.185,38.444,38.053,38.09,84690,0
2007-02-15,38.119,38.95,37.764,38.713,144520,0
2007-02-16,38.713,38.978,38.286,38.685,60884,0
2007-02-20,38.511,39.46,38.277,39.405,99189,0
2007-02-21,39.229,39.424,38.751,38.95,117295,0
2007-02-22,38.931,38.931,38.295,38.695,96755,0
2007-02-23,38.558,38.713,38.11,38.549,121875,0
2007-02-26,38.64,38.64,37.876,38.222,66561,0
2007-02-27,37.811,37.849,37.222,37.587,158870,0
2007-02-28,37.428,37.651,36.608,37.316,150760,0
2007-03-01,36.599,37.661,36.373,37.402,108955,0
2007-03-02,37.548,37.987,36.16,36.179,115630,0
2007-03-05,36.047,36.747,35.635,35.663,108735,0
2007-03-06,36.067,36.756,35.88,36.56,91750,0
2007-03-07,36.459,36.58,35.972,36.3,150094,0
2007-03-08,36.599,36.783,36.336,36.56,133243,0
2007-03-09,36.811,36.952,36.253,36.56,136386,0
2007-03-12,36.635,37.065,36.468,36.971,107891,0
2007-03-13,36.783,36.783,36.132,36.17,165696,0
2007-03-14,36.188,36.487,35.617,36.32,87612,0
2007-03-15,36.373,36.728,35.76,36.263,129049,0
2007-03-16,36.208,36.3,35.562,35.807,259124,0
2007-03-19,36.113,36.589,35.816,36.58,128354,0
2007-03-20,36.487,37.297,36.17,37.232,129418,0
2007-03-21,37.307,38.203,36.644,38.09,96133,0
2007-03-22,38.34,38.34,37.613,37.849,109870,0
2007-03-23,37.764,38.1,37.764,38.034,68350,0
2007-03-26,38.1,38.185,37.606,38.175,75066,0
2007-03-27,38.016,38.23,37.839,37.849,81224,0
2007-03-28,37.774,37.958,37.307,37.755,278807,0
2007-03-29,38.044,38.08,37.138,37.856,88233,0
2007-03-30,37.958,38.053,37.428,37.958,114691,0
2007-04-02,38.129,38.277,37.596,38.212,97466,0
2007-04-03,38.239,38.855,38.062,38.175,129231,0
2007-04-04,38.08,38.492,38.006,38.185,89446,0
2007-04-05,38.071,38.277,37.958,38.11,48159,0
2007-04-09,38.1,38.1,37.446,37.567,71068,0
2007-04-10,37.484,38.212,37.484,38.147,36022,0
2007-04-11,38.08,38.239,37.251,37.531,66693,0
2007-04-12,37.428,37.941,37.103,37.764,68165,0
2007-04-13,37.699,38.195,37.606,38.185,251514,0
2007-04-16,38.239,38.63,38.129,38.444,109776,0
2007-04-17,38.249,38.407,36.41,36.495,217748,0
2007-04-18,36.401,36.44,35.078,35.451,337170,0
2007-04-19,35.244,37.297,35.209,37.074,336644,0
2007-04-20,37.793,38.677,37.363,38.212,303687,0
2007-04-23,38.071,38.453,38.034,38.222,203803,0
2007-04-24,38.369,38.54,37.932,38.332,100329,0
2007-04-25,38.435,38.53,38.09,38.137,186417,0
2007-04-26,39.657,40.654,39.638,40.105,793732,0
2007-04-27,39.881,40.133,39.751,39.825,286724,0
2007-04-30,40.105,40.105,39.294,39.322,227602,0
2007-05-01,39.303,39.676,39.191,39.517,167954,0
2007-05-02,39.46,40.525,39.405,40.326,605673,0
2007-05-03,40.133,40.346,39.751,40.309,158151,0
2007-05-04,40.411,40.411,39.991,40.326,149928,0
2007-05-07,40.403,40.564,40.172,40.326,99146,0
2007-05-08,40.172,40.374,39.666,40.326,126464,0
2007-05-09,39.991,40.709,39.946,40.431,99428,0
2007-05-10,40.244,41.382,39.871,41.082,4704547,0
2007-05-11,41.092,41.494,40.637,41.082,397152,0
2007-05-14,40.99,41.055,40.663,40.784,398688,0
2007-05-15,40.663,41.167,40.273,40.582,344001,0
2007-05-16,40.804,40.946,40.292,40.852,232993,0
2007-05-17,40.645,40.852,40.292,40.525,127270,0
2007-05-18,40.582,40.728,40.105,40.628,137882,0
2007-05-21,40.535,40.99,40.2,40.89,90012,0
2007-05-22,40.775,40.909,40.384,40.843,111391,0
2007-05-23,40.794,40.794,40.217,40.3,176188,0
2007-05-24,40.364,40.498,39.44,39.751,182132,0
2007-05-25,39.807,39.871,39.22,39.537,192410,0
2007-05-29,39.732,40.823,39.676,40.765,162558,0
2007-05-30,40.47,41.036,40.153,41.036,173961,0
2007-05-31,41.11,41.663,40.999,41.234,408391,0
2007-06-01,41.448,41.942,41.272,41.597,317769,0
2007-06-04,41.41,41.72,41.187,41.692,131372,0
2007-06-05,41.475,41.588,40.833,40.946,138350,0
2007-06-06,40.618,40.928,40.244,40.728,93361,0
2007-06-07,40.47,40.47,39.601,39.704,145033,0
2007-06-08,39.63,40.637,39.341,40.628,141497,0
2007-06-11,40.479,40.833,40.18,40.47,110198,0
2007-06-12,40.227,40.517,39.424,39.62,119060,0
2007-06-13,39.686,40.709,39.313,40.6,120123,0
2007-06-14,40.6,40.862,40.517,40.618,167954,0
2007-06-15,41.13,41.475,40.823,40.852,342155,0
2007-06-18,41.074,41.541,40.582,41.4,120281,0
2007-06-19,41.215,41.848,40.654,41.682,116488,0
2007-06-20,41.729,41.905,40.784,40.833,101425,0
2007-06-21,40.573,40.756,40.087,40.507,99409,0
2007-06-22,40.479,40.99,40.105,40.115,561785,0
2007-06-25,40.077,40.441,39.601,39.648,145931,0
2007-06-26,39.817,40.227,39.35,40.18,225664,0
2007-06-27,39.871,40.956,39.35,40.909,182278,0
2007-06-28,40.983,41.364,40.6,40.618,117648,0
2007-06-29,40.681,41.32,40.671,40.671,166390,0
2007-07-02,41.082,41.291,40.681,41.252,116334,0
2007-07-03,41.419,42.557,41.346,42.316,124064,0
2007-07-05,42.278,42.567,41.32,41.773,95441,0
2007-07-06,41.663,42.166,41.419,41.97,65095,0
2007-07-09,42.12,42.12,41.13,41.225,99167,0
2007-07-10,41.12,41.234,40.18,40.18,169259,0
2007-07-11,40.2,41.196,40.143,40.833,125211,0
2007-07-12,41.139,42.586,41.139,42.586,133056,0
2007-07-13,41.738,42.511,41.663,42.054,128688,0
2007-07-16,42.017,42.157,41.475,41.923,109782,0
2007-07-17,41.952,42.343,41.588,41.773,106283,0
2007-07-18,41.494,41.654,40.728,41.635,98274,0
2007-07-19,42.112,42.418,40.628,40.7,226033,0
2007-07-20,40.609,40.609,37.567,37.689,278706,0
2007-07-23,37.511,38.713,37.446,38.09,195818,0
2007-07-24,37.606,38.195,36.281,36.72,263705,0
2007-07-25,37.055,37.876,36.616,37.503,225967,0
2007-07-26,36.952,37.941,35.627,35.807,298037,0
2007-07-27,35.617,36.225,34.566,35.078,270309,0
2007-07-30,35.097,35.909,34.283,35.673,233726,0
2007-07-31,35.936,36.42,35.116,35.683,272241,0
2007-08-01,35.635,36.495,35.441,36.208,224643,0
2007-08-02,36.31,37,36.047,36.702,179285,0
2007-08-03,36.674,36.869,35.581,35.581,245737,0
2007-08-06,35.663,38.239,35.144,37.913,296995,0
2007-08-07,37.821,38.79,36.888,38.492,274410,0
2007-08-08,39.322,43.602,38.704,41.933,609437,0
2007-08-09,40.172,44.974,40.172,43.611,754925,0
2007-08-10,42.913,43.798,39.173,40.374,710507,0
2007-08-13,40.374,40.374,37.446,37.949,509202,0
2007-08-14,37.996,38.613,37.521,37.793,189972,0
2007-08-15,37.651,38.613,37.121,37.307,306454,0
2007-08-16,37.203,40.411,37.074,39.807,392127,0
2007-08-17,41.036,41.692,39.981,40.748,306429,0
2007-08-20,40.928,41.429,39.238,40.058,116558,0
2007-08-21,39.76,40.748,39.153,40.058,56362,0
2007-08-22,40.431,41.31,39.77,40.172,183728,0
2007-08-23,40.45,40.46,39.144,39.405,83323,0
2007-08-24,39.322,40.209,39.173,40.209,80387,0
2007-08-27,40.068,40.909,39.332,39.61,80497,0
2007-08-28,39.405,39.601,38.332,38.407,109711,0
2007-08-29,38.568,40.364,38.295,40.309,97622,0
2007-08-30,39.89,40.663,39.488,39.76,72030,0
2007-08-31,40.3,40.862,39.89,40.236,66031,0
2007-09-04,40.03,41.157,39.788,40.956,105052,0
2007-09-05,40.756,40.756,39.779,39.779,77773,0
2007-09-06,39.852,40.765,39.049,40.663,104041,0
2007-09-07,40.03,40.384,39.106,39.248,127906,0
2007-09-10,39.341,40.058,38.397,38.988,105506,0
2007-09-11,39.077,39.546,38.604,39.488,119374,0
2007-09-12,39.46,39.825,38.912,39.058,76864,0
2007-09-13,39.368,41.177,38.658,40.814,136054,0
2007-09-14,40.384,40.564,39.871,40.411,76213,0
2007-09-17,40.254,40.346,38.723,38.8,205418,0
2007-09-18,39.086,41.72,38.761,41.382,207869,0
2007-09-19,41.748,43.295,41.568,41.933,189500,0
2007-09-20,41.866,42.007,40.983,41.272,140961,0
2007-09-21,41.663,41.97,41.027,41.027,347253,0
2007-09-24,40.909,41.578,40.153,40.421,144687,0
2007-09-25,40.143,41.139,39.285,39.939,274249,0
2007-09-26,40.3,41.645,40.3,41.082,132513,0
2007-09-27,41.31,41.382,40.862,41.177,99125,0
2007-09-28,41.074,41.503,40.384,40.852,119041,0
2007-10-01,40.964,42.157,40.637,42.157,198939,0
2007-10-02,41.933,42.874,41.876,42.688,135686,0
2007-10-03,42.371,42.641,41.512,42.074,135158,0
2007-10-04,42.316,42.801,41.923,41.97,167339,0
2007-10-05,42.389,42.903,41.98,42.408,224658,0
2007-10-08,42.166,42.837,41.866,42.334,93364,0
2007-10-09,42.466,43.081,41.72,42.987,72183,0
2007-10-10,42.829,43.229,42.475,43.127,101461,0
2007-10-11,43.295,43.519,41.866,42.297,107600,0
2007-10-12,42.307,42.717,42.045,42.493,92576,0
2007-10-15,42.418,42.418,40.89,41.457,86605,0
2007-10-16,41.364,41.765,40.956,41.252,154934,0
2007-10-17,41.738,41.738,40.364,41.177,83287,0
2007-10-18,40.936,41.71,40.645,41.701,75301,0
2007-10-19,41.673,41.673,39.881,39.929,136450,0
2007-10-22,39.686,41.738,39.173,41.532,136363,0
2007-10-23,41.738,41.738,40.384,41.045,110613,0
2007-10-24,40.663,40.983,39.648,40.862,86491,0
2007-10-25,40.964,41.635,40.209,41.009,80835,0
2007-10-26,41.738,42.717,40.973,42.717,126235,0
2007-10-29,42.809,42.819,41.829,42.083,94611,0
2007-10-30,41.876,42.466,41.281,42.175,90906,0
2007-10-31,42.457,42.893,41.457,42.502,128223,0
2007-11-01,41.933,42.408,39.45,39.537,167738,0
2007-11-02,39.991,40.525,38.713,39.973,84947,0
2007-11-05,39.396,39.91,38.77,39.285,103871,0
2007-11-06,39.257,39.798,38.286,39.686,106146,0
2007-11-07,39.125,39.45,37.242,37.297,138431,0
2007-11-08,37.708,39.648,37.316,39.508,127042,0
2007-11-09,38.902,40.89,38.604,40.227,187046,0
2007-11-12,40.46,41.811,39.732,41.102,187031,0
2007-11-13,41.139,43.369,41.139,43.315,203118,0
2007-11-14,43.081,43.369,42.268,42.67,193045,0
2007-11-15,42.623,42.932,41.97,42.623,203261,0
2007-11-16,42.753,42.893,41.31,41.97,184078,0
2007-11-19,41.578,42.166,40.162,40.507,136322,0
2007-11-20,40.421,40.691,38.77,39.9,273910,0
2007-11-21,39.713,40.227,38.969,38.969,228647,0
2007-11-23,39.386,40.833,39.386,40.45,68537,0
2007-11-26,40.45,40.609,38.995,39.173,102670,0
2007-11-27,39.248,40.564,38.988,39.881,98140,0
2007-11-28,40.618,42.287,40.227,41.625,274028,0
2007-11-29,41.532,41.532,40.403,40.964,192632,0
2007-11-30,41.3,41.961,40.628,41.167,213193,0
2007-12-03,41.215,41.272,40.217,40.364,104796,0
2007-12-04,40.133,40.738,39.537,40.236,94104,0
2007-12-05,40.833,41.465,40.498,41.252,129328,0
2007-12-06,41.225,42.819,41.13,42.819,169000,0
2007-12-07,42.893,43.229,42.307,43.209,121201,0
2007-12-10,43.238,43.77,42.576,43.032,225302,0
2007-12-11,43.219,43.742,41.673,41.748,224554,0
2007-12-12,42.54,43.5,41.923,42.67,123758,0
2007-12-13,42.362,42.977,41.792,42.932,120566,0
2007-12-14,42.221,42.997,41.765,42.103,118642,0
2007-12-17,41.821,42.737,41.373,41.99,135343,0
2007-12-18,42.475,44.461,42.193,44.413,218291,0
2007-12-19,44.106,44.768,43.538,44.611,213625,0
2007-12-20,44.602,44.908,43.434,44.768,205763,0
2007-12-21,45.497,46.054,45.103,45.542,504707,0
2007-12-24,45.954,46.166,45.542,46.11,61615,0
2007-12-26,45.589,46.166,45.216,45.888,115461,0
2007-12-27,45.542,45.727,45.142,45.142,165958,0
2007-12-28,45.505,45.672,44.825,44.918,121853,0
2007-12-31,44.768,45.263,43.715,43.715,142456,0
2008-01-02,43.434,44.219,42.576,42.903,158198,0
2008-01-03,43.061,43.817,42.762,42.987,191620,0
2008-01-04,42.466,42.557,41.522,41.738,173589,0
2008-01-07,41.848,43.426,41.848,42.829,202693,0
2008-01-08,42.968,44.05,41.857,41.857,337109,0
2008-01-09,41.748,43.442,41.272,43.052,181997,0
2008-01-10,42.586,44.377,42.53,43.564,224535,0
2008-01-11,43.417,44.422,43.006,43.509,198933,0
2008-01-14,43.76,44.842,43.481,44.506,136228,0
2008-01-15,43.938,45.647,43.827,44.852,254630,0
2008-01-16,44.759,46.801,44.759,46.037,455333,0
2008-01-17,46.409,47.231,45.42,45.609,294215,0
2008-01-18,45.43,46.027,43.398,43.76,388145,0
2008-01-22,41.839,44.852,41.635,43.985,330790,0
2008-01-23,42.883,45.132,42.484,44.852,475616,0
2008-01-24,44.768,46.633,44.768,45.917,428261,0
2008-01-25,46.633,46.633,45.236,45.478,180944,0
2008-01-28,45.383,47.332,44.602,47.332,230238,0
2008-01-29,47.323,47.323,45.291,46.166,182736,0
2008-01-30,45.803,46.577,44.825,44.964,196638,0
2008-01-31,44.21,45.925,43.798,45.58,361525,0
2008-02-01,46.091,46.336,44.451,46.119,309894,0
2008-02-04,45.954,46.382,45.411,45.672,280262,0
2008-02-05,44.759,45.562,44.069,44.2,168517,0
2008-02-06,44.526,45.236,43.706,43.733,161176,0
2008-02-07,43.668,45.226,43.668,45.226,221393,0
2008-02-08,45.029,45.803,43.798,44.229,189459,0
2008-02-11,44.21,44.898,43.452,43.798,119416,0
2008-02-12,43.706,45.197,43.706,44.927,210476,0
2008-02-13,45.505,46.233,45.309,45.907,173559,0
2008-02-14,46.064,46.064,44.069,44.413,113077,0
2008-02-15,44.05,44.871,43.779,44.471,156494,0
2008-02-19,44.842,45.383,43.995,44.48,111748,0
2008-02-20,44.359,44.711,43.668,44.432,138173,0
2008-02-21,44.786,45.663,43.742,43.742,115905,0
2008-02-22,43.957,44.422,42.922,43.957,117046,0
2008-02-25,43.985,44.74,43.509,44.554,113134,0
2008-02-26,44.311,45.272,44.124,45.003,283179,0
2008-02-27,44.451,45.16,43.5,44.097,182998,0
2008-02-28,43.779,43.966,42.53,43.35,171427,0
2008-02-29,42.801,42.949,41.635,41.839,144713,0
2008-03-03,41.765,42.708,41.4,42.548,254883,0
2008-03-04,42.493,42.903,41.821,42.511,171967,0
2008-03-05,42.737,42.737,41.673,42.183,117381,0
2008-03-06,41.876,42.651,41.055,41.055,121347,0
2008-03-07,40.609,41.773,40.364,41.065,110891,0
2008-03-10,41.206,41.494,40.525,40.591,251464,0
2008-03-11,41.848,43.305,41.4,43.266,322664,0
2008-03-12,43.369,44.021,42.017,42.14,269945,0
2008-03-13,41.99,44.563,41.682,43.817,203059,0
2008-03-14,43.966,43.966,41.97,42.447,175726,0
2008-03-17,41.457,43.574,41.457,42.287,169664,0
2008-03-18,43.173,44.927,42.922,44.842,263572,0
2008-03-19,45.16,46.336,44.506,44.506,334363,0
2008-03-20,44.964,46.596,44.404,45.599,739389,0
2008-03-24,45.86,46.577,45.401,46.064,275766,0
2008-03-25,46.176,46.176,45.458,45.701,214014,0
2008-03-26,45.411,45.898,45.037,45.468,185434,0
2008-03-27,45.57,46.215,45.113,45.272,177094,0
2008-03-28,45.411,45.822,45.056,45.336,184106,0
2008-03-31,45.336,45.841,44.646,45.003,262881,0
2008-04-01,45.319,46.633,45.281,46.633,241782,0
2008-04-02,46.643,47.473,46.289,47.081,139447,0
2008-04-03,46.672,47.884,46.672,47.231,220249,0
2008-04-04,47.567,47.668,46.39,46.978,146662,0
2008-04-07,47.157,47.502,46.596,46.959,150665,0
2008-04-08,46.166,47.055,46.054,46.465,135013,0
2008-04-09,46.633,46.819,45.841,45.954,88500,0
2008-04-10,45.907,47.548,45.888,47.193,119727,0
2008-04-11,46.605,47.139,46.157,46.261,150204,0
2008-04-14,46.074,46.905,45.793,46.372,122575,0
2008-04-15,46.511,46.848,46.271,46.587,100710,0
2008-04-16,46.838,47.612,46.437,47.539,203264,0
2008-04-17,47.454,47.492,46.653,46.968,121125,0
2008-04-18,47.761,48.032,47.139,47.39,113002,0
2008-04-21,47.1,47.314,46.772,47.202,86848,0
2008-04-22,47.017,47.017,45.497,46.252,162007,0
2008-04-23,46.382,47.314,45.981,47.314,92041,0
2008-04-24,47.463,48.191,46.382,47.977,168211,0
2008-04-25,47.8,47.8,45.046,45.691,199688,0
2008-04-28,45.619,46.672,45.478,46.559,340601,0
2008-04-29,46.587,46.624,45.627,45.917,107482,0
2008-04-30,46.101,47.202,45.888,46.11,279616,0
2008-05-01,46.129,47.594,46.074,47.351,103195,0
2008-05-02,47.901,48.497,45.813,46,196029,0
2008-05-05,45.619,45.954,45.328,45.468,118563,0
2008-05-06,45.478,46.091,44.806,45.925,158650,0
2008-05-07,45.898,46.511,44.602,44.711,91882,0
2008-05-08,44.946,45.784,44.451,45.719,124378,0
2008-05-09,45.075,45.681,44.879,45.391,82600,0
2008-05-12,45.533,45.756,44.359,44.646,301663,0
2008-05-13,44.768,45.02,43.817,44.534,245839,0
2008-05-14,44.592,44.684,44.04,44.2,129695,0
2008-05-15,44.078,44.534,43.369,44.282,177862,0
2008-05-16,44.62,44.777,43.631,44.573,326329,0
2008-05-19,44.496,44.898,44.04,44.35,188791,0
2008-05-20,42.959,44.694,42.959,44.404,186635,0
2008-05-21,44.394,44.786,43.49,43.696,161999,0
2008-05-22,43.696,44.124,43.052,43.417,276943,0
2008-05-23,43.359,43.779,42.932,43.163,102677,0
2008-05-27,43.434,44.32,43.024,44.106,118447,0
2008-05-28,44.19,44.19,43.35,43.621,116654,0
2008-05-29,43.621,44.946,43.621,44.32,270582,0
2008-05-30,44.488,44.488,43.434,44.404,186954,0
2008-06-02,44.2,44.534,42.567,43.528,166771,0
2008-06-03,43.779,44.097,42.837,43.548,169134,0
2008-06-04,43.305,44.48,43.305,44.05,103041,0
2008-06-05,44.06,45.281,43.798,45.281,176400,0
2008-06-06,44.759,45.16,43.461,43.471,202712,0
2008-06-09,43.471,43.854,42.857,43.5,139804,0
2008-06-10,42.968,44.471,42.968,43.91,146434,0
2008-06-11,43.706,44.124,42.893,42.893,120842,0
2008-06-12,43.452,43.995,43.266,43.696,190059,0
2008-06-13,44.078,44.151,43.201,43.873,251245,0
2008-06-16,44.06,44.06,43.295,43.509,235696,0
2008-06-17,43.481,43.5,42.959,43.099,135154,0
2008-06-18,42.801,43.582,42.12,42.586,143425,0
2008-06-19,42.603,43.836,42.603,43.808,132487,0
2008-06-20,43.519,43.733,42.12,43.145,305936,0
2008-06-23,43.434,43.538,42.603,42.959,107576,0
2008-06-24,42.466,43.91,41.895,42.679,165643,0
2008-06-25,42.753,44.088,42.53,43.398,186526,0
2008-06-26,42.837,45.132,41.97,42.007,287454,0
2008-06-27,42.093,43.333,42.093,42.576,390755,0
2008-06-30,42.698,43.099,42.12,42.212,174682,0
2008-07-01,41.811,42.502,40.964,42.248,221575,0
2008-07-02,42.183,42.447,40.964,40.964,162617,0
2008-07-03,40.983,41.913,40.765,41.149,71900,0
2008-07-07,41.457,42.229,40.928,41.588,200383,0
2008-07-08,41.475,43.742,41.475,43.742,242475,0
2008-07-09,43.706,43.788,41.895,42.698,169639,0
2008-07-10,42.641,43.77,42.511,43.219,140799,0
2008-07-11,42.717,44.534,41.866,44.133,244817,0
2008-07-14,44.413,45.654,43.836,44.34,268777,0
2008-07-15,43.844,44.759,43.052,43.844,249314,0
2008-07-16,44.069,45.654,43.024,45.542,300186,0
2008-07-17,45.505,45.701,44.48,45.701,202756,0
2008-07-18,45.42,46.949,45.411,45.888,259033,0
2008-07-21,45.944,46.138,45.291,45.964,136450,0
2008-07-22,45.86,48.116,45.803,48.051,297629,0
2008-07-23,47.622,47.856,46.271,46.858,191952,0
2008-07-24,46.69,46.718,45.925,46.596,200256,0
2008-07-25,46.681,47.539,46.186,46.54,154343,0
2008-07-28,46.289,46.681,45.468,46.261,177794,0
2008-07-29,46.549,47.668,46.399,47.492,171694,0
2008-07-30,47.492,47.668,46.082,46.681,177456,0
2008-07-31,45.822,47.239,45.803,46.549,122091,0
2008-08-01,46.428,46.921,45.542,46.372,89898,0
2008-08-04,46.465,46.858,45.207,46.455,229915,0
2008-08-05,46.914,46.988,46.037,46.867,211055,0
2008-08-06,46.587,47.071,46.101,46.764,215430,0
2008-08-07,46.364,47.1,46.252,46.672,201501,0
2008-08-08,46.718,48.909,46.718,48.724,227506,0
2008-08-11,48.724,50.747,48.219,50.412,196179,0
2008-08-12,50.327,50.457,48.881,49.245,212475,0
2008-08-13,49.226,49.666,48.461,49.292,186436,0
2008-08-14,48.814,49.657,48.507,49.264,128038,0
2008-08-15,49.841,50.083,48.489,48.724,212263,0
2008-08-18,49.021,49.169,47.884,48.219,139612,0
2008-08-19,48.079,48.685,47.435,47.79,112486,0
2008-08-20,48.032,48.517,46.559,47.407,195479,0
2008-08-21,47.027,47.93,46.317,46.905,109412,0
2008-08-22,47.061,47.81,46.819,47.1,118459,0
2008-08-25,46.858,46.858,45.663,46.289,182883,0
2008-08-26,46.195,47.055,45.43,46.81,171379,0
2008-08-27,46.848,47.361,46.419,47.081,109003,0
2008-08-28,47.139,47.594,46.792,47.594,212145,0
2008-08-29,47.53,47.53,46.782,46.848,98250,0
2008-09-02,47.521,47.64,45.898,46.176,212402,0
2008-09-03,46.018,46.605,45.552,46,386011,0
2008-09-04,45.356,45.411,44.386,44.394,194126,0
2008-09-05,44.264,44.674,43.639,43.966,251407,0
2008-09-08,45.383,46.157,44.898,46.119,187176,0
2008-09-09,46.345,47.055,45.841,45.85,291414,0
2008-09-10,46.624,46.681,45.169,46.11,192658,0
2008-09-11,45.401,46.792,45.401,46.755,182929,0
2008-09-12,46.11,47.045,46.046,46.887,151916,0
2008-09-15,44.786,47.371,44.786,46.299,280819,0
2008-09-16,46.624,48.761,45.123,48.675,351850,0
2008-09-17,48.106,49.898,47.342,48.667,405689,0
2008-09-18,49.666,51.624,47.304,51.624,631420,0
2008-09-19,54.133,54.608,48.079,48.743,812093,0
2008-09-22,48.497,49.311,47.38,47.463,146663,0
2008-09-23,47.371,48.612,47.231,47.567,152320,0
2008-09-24,47.557,49.207,46.308,46.345,114294,0
2008-09-25,46.7,47.53,46.428,46.828,144314,0
2008-09-26,46.409,47.911,46.205,46.764,192603,0
2008-09-29,46.138,46.281,42.157,43.817,209851,0
2008-09-30,44.602,48.238,44.602,47.323,382533,0
2008-10-01,46.867,47.612,46.119,46.978,229915,0
2008-10-02,46.681,47.512,45.981,46.727,231325,0
2008-10-03,47.483,47.483,44.461,44.815,166627,0
2008-10-06,43.779,46.074,41.522,43.557,292955,0
2008-10-07,44.311,45.142,41.55,41.55,300971,0
2008-10-08,39.565,44.04,39.116,41.792,490760,0
2008-10-09,42.475,44.871,38.23,38.34,449880,0
2008-10-10,37.876,41.848,33.884,41.329,537890,0
2008-10-13,42.893,43.286,41.465,42.941,511288,0
2008-10-14,43.844,43.844,40.115,41.373,276493,0
2008-10-15,40.441,42.112,36.747,36.747,369549,0
2008-10-16,36.775,40.384,35.031,40.123,489589,0
2008-10-17,38.695,40.765,38.222,38.444,302220,0
2008-10-20,38.78,40.431,38.304,40.431,168564,0
2008-10-21,39.973,41.065,38.742,39.322,197855,0
2008-10-22,38.847,39.22,37.074,37.894,162980,0
2008-10-23,38.1,38.623,34.779,36.692,266241,0
2008-10-24,33.763,36.514,33.146,35.144,155957,0
2008-10-27,34.537,35.825,33.575,33.725,121018,0
2008-10-28,34.23,36.599,32.887,36.487,278039,0
2008-10-29,36.961,39.125,35.769,37.839,300611,0
2008-10-30,39.067,40.244,38.322,39.862,180641,0
2008-10-31,40.011,41.97,39.657,41.625,340097,0
2008-11-03,41.448,42.157,41.045,41.961,198839,0
2008-11-04,42.613,43.192,41.102,41.933,283656,0
2008-11-05,41.512,42.093,40.45,40.525,340447,0
2008-11-06,40.354,41.157,39.498,39.508,167257,0
2008-11-07,39.92,41.215,39.92,41.11,127267,0
2008-11-10,41.933,42.52,39.173,39.686,216999,0
2008-11-11,39.332,41.382,39.182,40.096,226146,0
2008-11-12,39.332,40.049,36.878,36.878,294168,0
2008-11-13,36.468,40.153,35.004,40.011,325962,0
2008-11-14,40.654,41.848,37.689,37.894,239049,0
2008-11-17,37.511,39.432,37.027,37.165,249875,0
2008-11-18,37.402,38.185,34.732,36.047,304939,0
2008-11-19,36.179,37.531,34.116,34.322,317855,0
2008-11-20,34.36,35.04,31.645,31.691,238941,0
2008-11-21,31.933,33.23,30.127,33.155,403919,0
2008-11-24,33.371,36,32.753,35.581,272898,0
2008-11-25,36.009,36.047,34.164,35.741,203095,0
2008-11-26,34.808,38.239,34.808,38.016,247227,0
2008-11-28,37.651,38.212,37.121,38.08,67818,0
2008-12-01,37.027,37.622,33.317,33.548,451073,0
2008-12-02,34.257,35.769,33.679,35.769,379322,0
2008-12-03,34.937,37.802,34.89,37.373,267340,0
2008-12-04,36.747,38.483,35.655,36.504,243429,0
2008-12-05,35.87,39.686,35.271,39.676,328939,0
2008-12-08,40.431,41.748,39.004,39.686,325467,0
2008-12-09,38.426,39.096,37.307,37.622,553149,0
2008-12-10,38.129,38.658,37.037,37.913,287667,0
2008-12-11,37.538,37.642,34.799,35.414,289211,0
2008-12-12,34.276,36.123,33.473,36.123,247916,0
2008-12-15,36.336,36.354,33.651,34.23,368397,0
2008-12-16,34.927,36.272,34.135,36.234,368010,0
2008-12-17,34.863,36.391,34.863,35.751,325951,0
2008-12-18,36.028,36.234,34.341,34.91,302241,0
2008-12-19,35.635,35.769,34.09,34.248,646350,0
2008-12-22,34.434,34.575,32.345,33.362,334257,0
2008-12-23,33.632,34.202,32.242,32.915,256879,0
2008-12-24,32.717,33.482,32.504,33.259,74694,0
2008-12-26,33.317,33.708,33.136,33.427,80940,0
2008-12-29,33.463,33.463,32.046,32.543,119338,0
2008-12-30,31.878,33.203,31.832,33.203,299885,0
2008-12-31,33.585,34.556,32.7,34.212,246589,0
2009-01-02,34.164,34.677,33.174,33.792,199565,0
2009-01-05,33.782,33.782,32.298,32.858,254105,0
2009-01-06,33.184,34.509,33.184,33.893,264687,0
2009-01-07,33.502,34.378,32.989,33.343,135106,0
2009-01-08,33.053,33.782,33.026,33.492,121723,0
2009-01-09,33.308,33.623,32.064,32.17,199362,0
2009-01-12,32.073,32.617,31.348,31.74,195908,0
2009-01-13,31.533,32.151,31.235,31.749,176626,0
2009-01-14,31.272,32.037,30.09,31.655,490444,0
2009-01-15,31.906,32.308,31.17,32.223,694952,0
2009-01-16,32.543,33.893,32.008,33.66,508349,0
2009-01-20,33.381,34.173,33.017,33.213,417319,0
2009-01-21,33.41,34.594,32.608,34.322,374964,0
2009-01-22,33.734,35.06,33.109,34.099,327566,0
2009-01-23,34.779,35.414,33.51,35.024,378734,0
2009-01-26,35.05,36.56,34.956,35.972,282014,0
2009-01-27,35.927,36.728,35.721,36.346,189210,0
2009-01-28,36.84,37.587,36.542,37.251,206655,0
2009-01-29,36.99,36.99,35.963,36.243,215309,0
2009-01-30,36.459,36.57,35.47,36.32,351612,0
2009-02-02,36.132,36.56,35.655,35.861,416760,0
2009-02-03,36.047,36.728,35.377,36.589,348252,0
2009-02-04,36.589,37.278,35.834,36.123,209875,0
2009-02-05,36.047,37.01,35.451,36.524,261946,0
2009-02-06,36.72,37.793,36.477,37.548,267871,0
2009-02-09,37.325,37.476,36.3,37.01,257909,0
2009-02-10,36.783,37.27,35.329,35.527,240336,0
2009-02-11,35.721,36.253,35.441,36.067,266181,0
2009-02-12,35.834,36.188,35.078,36.057,272895,0
2009-02-13,36.281,36.756,35.535,35.76,192699,0
2009-02-17,34.556,35.769,34.36,35.244,339764,0
2009-02-18,35.358,35.377,34.293,34.453,208708,0
2009-02-19,34.789,34.789,33.418,33.651,301420,0
2009-02-20,33.109,34.35,32.418,33.651,332974,0
2009-02-23,33.66,34.164,32.514,32.643,396414,0
2009-02-24,32.848,33.164,32.207,32.905,383121,0
2009-02-25,32.801,33.259,31.962,32.533,298158,0
2009-02-26,32.762,33.24,31.189,31.477,295284,0
2009-02-27,32.008,33.155,30.109,32.399,389358,0
2009-03-02,31.385,31.663,30.425,30.528,268481,0
2009-03-03,30.845,31.505,29.708,29.846,422934,0
2009-03-04,30.117,31.003,29.238,30.563,303717,0
2009-03-05,29.891,30.145,28.642,28.912,314357,0
2009-03-06,29.034,29.37,28.221,28.922,263164,0
2009-03-09,28.558,28.736,27.776,27.923,273351,0
2009-03-10,28.465,29.482,28.204,28.829,338164,0
2009-03-11,28.894,29.716,28.53,29.474,286826,0
2009-03-12,29.174,29.882,28.671,29.464,443522,0
2009-03-13,29.592,29.763,29.324,29.64,374197,0
2009-03-16,29.994,30.319,29.247,29.399,198010,0
2009-03-17,29.286,30.572,29.118,30.572,202187,0
2009-03-18,29.426,30.711,29.426,30.425,327529,0
2009-03-19,30.798,31.003,29.063,29.092,522619,0
2009-03-20,29.408,29.846,28.363,28.567,364922,0
2009-03-23,29.324,29.324,28.594,29.155,442801,0
2009-03-24,28.875,29.192,28.149,28.175,347568,0
2009-03-25,28.13,28.811,26.814,27.776,520523,0
2009-03-26,28.149,28.221,27.55,28.175,437519,0
2009-03-27,27.747,28.438,26.993,27.216,345472,0
2009-03-30,26.637,26.823,25.807,26.225,692397,0
2009-03-31,26.451,27.402,26.19,26.87,456527,0
2009-04-01,26.422,26.786,25.946,26.601,254127,0
2009-04-02,26.87,27.961,26.87,27.411,373930,0
2009-04-03,27.318,27.486,27.003,27.402,190816,0
2009-04-06,26.993,27.503,26.657,27.003,316950,0
2009-04-07,26.694,26.739,25.919,25.974,320006,0
2009-04-08,26.254,26.535,25.956,26.394,151238,0
2009-04-09,26.814,27.503,26.647,27.168,232713,0
2009-04-13,26.758,27.003,26.051,26.284,243569,0
2009-04-14,25.825,26.067,25.507,25.742,416648,0
2009-04-15,25.462,25.928,25.285,25.64,339031,0
2009-04-16,25.919,26.376,25.285,26.18,285293,0
2009-04-17,26.293,26.758,25.919,26.628,480832,0
2009-04-20,27.318,27.747,26.842,27.439,505488,0
2009-04-21,27.365,27.943,27.011,27.282,328292,0
2009-04-22,27.003,27.794,26.898,27.003,271723,0
2009-04-23,26.927,26.974,26.367,26.852,295955,0
2009-04-24,27.411,28.764,27.113,28.419,516485,0
2009-04-27,27.933,28.912,27.42,28.24,348359,0
2009-04-28,28.046,28.968,27.813,28.494,323619,0
2009-04-29,28.755,29.688,28.325,29.37,314123,0
2009-04-30,29.38,30.003,29.006,29.211,379338,0
2009-05-01,29.146,29.192,28.558,29.073,267512,0
2009-05-04,29.39,29.753,28.857,29.155,195434,0
2009-05-05,28.987,29.155,28.167,28.456,214351,0
2009-05-06,28.764,28.819,28.083,28.474,187910,0
2009-05-07,28.819,28.819,27.848,28.091,205013,0
2009-05-08,28.046,28.558,27.905,28.4,273354,0
2009-05-11,28.037,28.484,27.644,28.064,269073,0
2009-05-12,28.13,28.661,27.272,27.848,223114,0
2009-05-13,27.971,27.981,27.234,27.541,309513,0
2009-05-14,27.7,28.027,26.908,27.038,288160,0
2009-05-15,26.945,27.225,26.666,26.927,290584,0
2009-05-18,27.225,27.458,26.739,27.038,252310,0
2009-05-19,27.13,27.234,26.601,26.776,190080,0
2009-05-20,27.019,27.047,26.312,26.357,206774,0
2009-05-21,26.143,26.515,25.667,25.966,208444,0
2009-05-22,26.171,26.403,25.862,25.966,285423,0
2009-05-26,25.844,28.149,25.844,27.838,345329,0
2009-05-27,27.486,27.618,27.011,27.038,210035,0
2009-05-28,27.158,27.346,26.628,26.945,296165,0
2009-05-29,27.113,27.411,26.394,26.628,277159,0
2009-06-01,27.103,27.56,26.804,27.439,225226,0
2009-06-02,27.392,28.4,27.392,28.184,197685,0
2009-06-03,28,28.736,28,28.632,216905,0
2009-06-04,28.632,28.745,28.158,28.671,173842,0
2009-06-05,28.53,29.361,28.53,28.968,159617,0
2009-06-08,28.661,28.987,28.373,28.594,169166,0
2009-06-09,28.558,28.922,28.456,28.773,219803,0
2009-06-10,28.875,28.922,28.046,28.373,332469,0
2009-06-11,28.503,29.582,28.204,29.201,223836,0
2009-06-12,28.922,29.418,28.866,29.267,185357,0
2009-06-15,28.764,28.764,27.981,28.577,205348,0
2009-06-16,28.857,29.006,28.073,28.465,215734,0
2009-06-17,28.484,29.257,27.981,28.894,133595,0
2009-06-18,28.764,28.764,28.4,28.604,135238,0
2009-06-19,29.034,29.563,28.503,28.707,303524,0
2009-06-22,28.632,29.211,28.046,28.073,150529,0
2009-06-23,28.121,28.494,27.71,27.737,196899,0
2009-06-24,27.953,28.046,26.935,27.003,257719,0
2009-06-25,26.786,28.008,26.786,27.971,282738,0
2009-06-26,27.747,28.53,27.439,28.26,317461,0
2009-06-29,28.288,28.95,27.905,28.577,146491,0
2009-06-30,28.727,29.128,28.622,29.024,244263,0
2009-07-01,29.296,29.536,28.894,29.436,173653,0
2009-07-02,28.968,29.228,28.305,28.39,157051,0
2009-07-06,28.046,28.521,27.531,27.784,270610,0
2009-07-07,27.848,28.046,27.14,27.187,116227,0
2009-07-08,27.365,27.466,26.776,27.149,108781,0
2009-07-09,27.31,27.31,26.535,26.61,92117,0
2009-07-10,26.376,26.758,26.264,26.637,96831,0
2009-07-13,26.666,27.085,26.114,26.898,125393,0
2009-07-14,26.889,27.263,26.861,27.225,88561,0
2009-07-15,27.618,28.622,27.384,28.41,162129,0
2009-07-16,28.419,28.773,27.737,28.55,151460,0
2009-07-17,28.68,28.912,27.914,28.091,179647,0
2009-07-20,28.083,28.305,27.83,28.24,250820,0
2009-07-21,28.53,28.68,27.672,27.981,112441,0
2009-07-22,27.961,28.204,27.579,28.175,163428,0
2009-07-23,28.017,28.334,27.905,28.111,250115,0
2009-07-24,28.027,28.27,27.609,28.231,213663,0
2009-07-27,28.046,28.717,28.037,28.503,196643,0
2009-07-28,28.231,28.968,27.99,28.866,120063,0
2009-07-29,28.55,29.063,28.149,28.968,102340,0
2009-07-30,29.342,30.136,28.764,29.698,167857,0
2009-07-31,29.501,29.811,29.034,29.155,198886,0
2009-08-03,29.501,29.846,29.155,29.801,164500,0
2009-08-04,29.563,30.347,29.474,30.081,124762,0
2009-08-05,29.408,30.666,29.408,30.227,180901,0
2009-08-06,30.425,30.602,30.09,30.395,154561,0
2009-08-07,30.845,31.841,30.638,31.589,185520,0
2009-08-10,31.217,31.933,30.983,31.823,149905,0
2009-08-11,31.486,31.841,31.459,31.571,187542,0
2009-08-12,31.672,32.934,31.244,32.428,201377,0
2009-08-13,32.653,33.036,32.131,33.026,137154,0
2009-08-14,32.887,33.119,32.223,32.418,130409,0
2009-08-17,31.962,32.475,31.571,32.279,174979,0
2009-08-18,32.524,32.608,31.933,32.353,91870,0
2009-08-19,31.962,32.662,31.962,32.598,67667,0
2009-08-20,32.643,33.053,32.298,33.053,105309,0
2009-08-21,33.381,34.042,33.164,33.893,194021,0
2009-08-24,33.902,34.042,33.473,33.538,54793,0
2009-08-25,33.866,34.022,33.308,33.613,69212,0
2009-08-26,33.594,33.921,33.213,33.473,74691,0
2009-08-27,33.566,33.987,32.653,33.221,143658,0
2009-08-28,33.538,33.967,32.553,32.717,78559,0
2009-08-31,32.418,32.662,32.046,32.495,167394,0
2009-09-01,32.242,33.036,31.861,32.122,118610,0
2009-09-02,31.972,32.608,31.758,32.18,108935,0
2009-09-03,32.223,32.709,31.758,32.438,81000,0
2009-09-04,32.345,32.877,32.199,32.791,87924,0
2009-09-08,33.128,33.184,32.438,32.791,65378,0
2009-09-09,32.691,33.52,32.608,33.343,63877,0
2009-09-10,33.221,33.613,32.999,33.613,92882,0
2009-09-11,33.566,33.893,33.062,33.146,89278,0
2009-09-14,33.1,33.772,32.999,33.734,123817,0
2009-09-15,33.575,33.734,33.221,33.326,79451,0
2009-09-16,33.24,33.558,33.009,33.52,148505,0
2009-09-17,33.566,34.004,33.558,33.688,106662,0
2009-09-18,33.81,33.82,33.445,33.604,260557,0
2009-09-21,33.482,33.884,33.213,33.604,128473,0
2009-09-22,33.669,33.884,33.308,33.716,98989,0
2009-09-23,33.81,34.312,33.249,33.763,112806,0
2009-09-24,33.921,33.94,33.1,33.109,114761,0
2009-09-25,33.017,33.109,32.428,32.524,161367,0
2009-09-28,32.801,33.558,32.581,33.036,140586,0
2009-09-29,33.23,33.298,32.7,33.072,91284,0
2009-09-30,33.203,33.203,32.102,32.999,156246,0
2009-10-01,33.036,33.036,31.851,31.972,81471,0
2009-10-02,31.888,32.438,31.888,32.18,85634,0
2009-10-05,32.189,32.725,31.943,32.709,119805,0
2009-10-06,32.83,33.174,32.608,33.026,66995,0
2009-10-07,32.81,33.381,32.662,33.053,81983,0
2009-10-08,33.08,33.977,32.839,33.754,184998,0
2009-10-09,33.558,33.959,33.558,33.866,135965,0
2009-10-12,34.107,34.509,33.949,34.489,98683,0
2009-10-13,34.369,34.77,34.155,34.648,159839,0
2009-10-14,34.817,35.134,34.415,35.107,96688,0
2009-10-15,34.789,35.562,34.648,35.358,153851,0
2009-10-16,35.358,35.751,34.696,35.581,172473,0
2009-10-19,35.581,36.095,35.281,35.834,111054,0
2009-10-20,35.98,35.98,35.319,35.544,76452,0
2009-10-21,35.59,36.878,35.535,36.468,314397,0
2009-10-22,36.58,37.13,36.085,36.783,221622,0
2009-10-23,36.961,36.961,35.843,36.047,145163,0
2009-10-26,36.047,36.692,35.414,35.518,114160,0
2009-10-27,35.721,36.113,35.518,35.778,143964,0
2009-10-28,35.87,36.188,35.348,35.692,206581,0
2009-10-29,35.807,35.807,35.024,35.2,98964,0
2009-10-30,34.956,35.171,33.893,34.257,155030,0
2009-11-02,34.499,34.546,33.575,34.164,143782,0
2009-11-03,33.875,34.546,33.82,34.387,105571,0
2009-11-04,34.687,34.77,33.613,33.66,88083,0
2009-11-05,33.987,34.835,33.492,34.761,143892,0
2009-11-06,34.481,34.995,34.126,34.799,75973,0
2009-11-09,35.161,35.161,34.761,35.031,106558,0
2009-11-10,34.808,35.153,34.527,34.808,130880,0
2009-11-11,35.18,35.18,34.415,34.677,113315,0
2009-11-12,34.789,35.097,33.754,33.828,132238,0
2009-11-13,33.566,33.949,32.353,32.446,503065,0
2009-11-16,32.753,33.856,32.215,33.782,254104,0
2009-11-17,33.492,33.575,33.09,33.502,163764,0
2009-11-18,33.4,34.509,32.475,32.672,159077,0
2009-11-19,32.362,32.624,32.199,32.466,217843,0
2009-11-20,32.223,32.753,32.223,32.308,196282,0
2009-11-23,32.553,33.164,32.189,32.672,265364,0
2009-11-24,32.772,32.877,32.215,32.81,318655,0
2009-11-25,32.801,32.925,32.381,32.428,170815,0
2009-11-27,31.933,32.7,31.916,32.271,107172,0
2009-11-30,32.18,32.428,31.806,32.308,189159,0
2009-12-01,32.18,32.372,31.982,32.308,242369,0
2009-12-02,32.112,32.97,32.008,32.524,139792,0
2009-12-03,32.643,32.791,32.151,32.207,96952,0
2009-12-04,32.691,33.062,32.362,32.725,101039,0
2009-12-07,32.571,32.905,32.561,32.691,111347,0
2009-12-08,32.381,32.643,31.459,31.982,178902,0
2009-12-09,32.207,32.252,31.514,32.16,113204,0
2009-12-10,32.399,32.643,31.655,31.815,76026,0
2009-12-11,31.99,32.446,31.579,32.325,96002,0
2009-12-14,32.553,32.553,32.131,32.495,76101,0
2009-12-15,32.261,32.409,31.99,32.093,107644,0
2009-12-16,32.242,32.362,31.617,31.832,122868,0
2009-12-17,31.542,32.017,30.993,31.701,202903,0
2009-12-18,32.055,32.055,31.514,31.768,434098,0
2009-12-21,31.841,32.624,31.672,32.581,119167,0
2009-12-22,32.581,32.681,32.289,32.643,49524,0
2009-12-23,32.735,33.427,32.643,33.259,150510,0
2009-12-24,33.184,33.24,32.962,33.203,24575,0
2009-12-28,33.221,33.221,32.725,32.97,82787,0
2009-12-29,32.925,33.326,32.925,33.317,95573,0
2009-12-30,33.128,33.734,33.119,33.708,179104,0
2009-12-31,33.708,33.856,33.036,33.044,120305,0
2010-01-04,33.164,33.856,33.164,33.453,230602,0
2010-01-05,33.326,33.326,32.131,32.446,150112,0
2010-01-06,32.298,32.345,31.45,31.711,130142,0
2010-01-07,31.645,32.17,31.486,32.122,165863,0
2010-01-08,32.046,32.207,31.749,32.207,99302,0
2010-01-11,32.389,32.389,32.064,32.261,196500,0
2010-01-12,32.073,32.298,32.073,32.271,166974,0
2010-01-13,32.409,32.634,32.199,32.475,97271,0
2010-01-14,32.308,32.791,32.16,32.709,75728,0
2010-01-15,32.83,32.83,31.768,32.122,115596,0
2010-01-19,32.261,32.905,32.252,32.662,127280,0
2010-01-20,32.362,32.561,31.682,31.982,180558,0
2010-01-21,32.102,32.102,31.636,31.72,110706,0
2010-01-22,31.72,33.174,31.682,31.888,166659,0
2010-01-25,32.223,32.223,31.571,32.017,118065,0
2010-01-26,31.841,32.271,31.179,31.982,138145,0
2010-01-27,31.758,32.446,31.617,32.325,105383,0
2010-01-28,32.261,32.261,31.627,31.72,132964,0
2010-01-29,31.711,32.037,31.44,31.571,148658,0
2010-02-01,31.571,31.851,31.405,31.758,100921,0
2010-02-02,31.711,32.055,31.645,31.663,104857,0
2010-02-03,31.459,31.73,30.73,30.918,81212,0
2010-02-04,31.05,31.05,30.227,30.246,108917,0
2010-02-05,30.219,30.347,29.669,30.191,97579,0
2010-02-08,30.155,30.155,29.464,29.659,78248,0
2010-02-09,29.965,30.155,29.555,30.052,82531,0
2010-02-10,29.891,29.891,29.267,29.708,78764,0
2010-02-11,29.582,29.882,29.219,29.592,115886,0
2010-02-12,29.688,30.376,29.592,30.31,88251,0
2010-02-16,30.338,30.357,29.855,30.136,69090,0
2010-02-17,30.274,30.553,29.974,30.544,122886,0
2010-02-18,30.611,31.104,30.434,30.964,120629,0
2010-02-19,31.022,31.982,30.749,31.869,116170,0
2010-02-22,31.758,31.897,31.385,31.74,54978,0
2010-02-23,31.758,32.055,31.179,31.691,104197,0
2010-02-24,31.691,31.916,31.523,31.869,42879,0
2010-02-25,31.433,31.953,31.338,31.796,51411,0
2010-02-26,31.897,31.897,31.254,31.264,84614,0
2010-03-01,31.414,31.832,31.338,31.477,97725,0
2010-03-02,31.44,31.599,31.348,31.505,93657,0
2010-03-03,31.663,31.796,31.505,31.599,88127,0
2010-03-04,31.523,31.663,31.29,31.338,78716,0
2010-03-05,31.3,31.663,31.3,31.627,156876,0
2010-03-08,31.523,31.796,31.348,31.758,76706,0
2010-03-09,31.589,32.215,31.459,31.888,100811,0
2010-03-10,31.787,32.252,31.505,32.199,96115,0
2010-03-11,31.906,32.131,31.711,32.112,84455,0
2010-03-12,32.102,32.252,31.72,32.252,82279,0
2010-03-15,32.252,32.581,32.112,32.581,61888,0
2010-03-16,32.553,32.896,32.485,32.877,56035,0
2010-03-17,33.026,33.259,32.962,33.136,47901,0
2010-03-18,33.193,33.308,33.026,33.072,37578,0
2010-03-19,33.249,34.509,32.634,32.717,194190,0
2010-03-22,32.466,33.072,32.466,32.98,64068,0
2010-03-23,32.877,33.708,32.735,33.623,65807,0
2010-03-24,33.604,33.754,33.288,33.52,112891,0
2010-03-25,33.763,33.81,32.772,32.858,94558,0
2010-03-26,32.999,33.09,32.475,32.634,43632,0
2010-03-29,32.791,32.925,32.634,32.801,54266,0
2010-03-30,32.905,33.221,32.725,33.221,59223,0
2010-03-31,33.026,33.604,32.82,33.109,93108,0
2010-04-01,33.298,33.298,32.318,32.753,58319,0
2010-04-05,32.691,33.473,32.653,33.203,68541,0
2010-04-06,32.999,33.698,32.999,33.575,49021,0
2010-04-07,33.418,33.632,31.999,33.326,71381,0
2010-04-08,33.146,33.463,33.08,33.298,48009,0
2010-04-09,33.4,33.4,32.905,33.072,53759,0
2010-04-12,33.109,33.335,32.98,33.146,65875,0
2010-04-13,33.164,33.51,32.83,33.453,40917,0
2010-04-14,33.52,33.763,32.848,33.716,82856,0
2010-04-15,33.632,34.116,33.566,33.93,45605,0
2010-04-16,33.94,33.94,33.184,33.708,89932,0
2010-04-19,33.716,33.772,32.98,33.453,96182,0
2010-04-20,33.502,33.82,33.343,33.482,75549,0
2010-04-21,33.987,33.987,33.575,33.734,81776,0
2010-04-22,33.453,33.453,32.438,32.868,161151,0
2010-04-23,32.98,33.995,32.223,33.669,249777,0
2010-04-26,33.716,33.987,33.072,33.538,133878,0
2010-04-27,33.335,33.875,32.989,33.308,121603,0
2010-04-28,33.362,33.642,33.026,33.119,113292,0
2010-04-29,33.193,33.343,32.762,33.249,139189,0
2010-04-30,33.193,33.716,32.643,32.643,211691,0
2010-05-03,32.735,33.08,32.409,32.934,79918,0
2010-05-04,32.504,32.681,31.953,32.073,158126,0
2010-05-05,31.832,32.189,31.551,31.878,110365,0
2010-05-06,31.74,32.353,29.228,31.423,160158,0
2010-05-07,31.244,31.244,30.209,30.319,155143,0
2010-05-10,31.319,31.778,30.826,31.405,241044,0
2010-05-11,31.094,31.806,30.889,31.319,139664,0
2010-05-12,31.459,32.438,31.022,31.972,224995,0
2010-05-13,31.823,32.325,31.672,31.851,118873,0
2010-05-14,31.627,31.869,31.254,31.608,107920,0
2010-05-17,31.778,32.261,31.395,31.972,171503,0
2010-05-18,32.308,32.325,31.254,31.281,158591,0
2010-05-19,31.281,31.663,30.73,31.179,175752,0
2010-05-20,30.592,31.217,30.31,30.463,235388,0
2010-05-21,30.023,30.693,29.572,30.572,208518,0
2010-05-24,30.463,30.49,29.863,29.927,78824,0
2010-05-25,29.257,29.901,29.073,29.801,122237,0
2010-05-26,29.827,30.328,29.545,29.772,114111,0
2010-05-27,30.31,30.74,29.846,30.72,93475,0
2010-05-28,30.592,30.602,30.013,30.199,110835,0
2010-06-01,30.071,30.454,29.743,29.772,130457,0
2010-06-02,29.827,30.638,29.555,30.62,122804,0
2010-06-03,30.49,30.49,29.669,30.127,215754,0
2010-06-04,29.528,29.863,29.082,29.247,188301,0
2010-06-07,29.164,29.257,28.382,28.503,132144,0
2010-06-08,28.622,28.783,27.981,28.4,144059,0
2010-06-09,28.68,28.68,27.877,28.073,133845,0
2010-06-10,28.382,28.53,28.017,28.474,139021,0
2010-06-11,28.175,28.875,28.13,28.875,91215,0
2010-06-14,29.128,29.361,28.671,28.773,145804,0
2010-06-15,29.053,29.545,28.773,29.474,134992,0
2010-06-16,29.247,29.827,29.015,29.63,56047,0
2010-06-17,29.792,29.927,29.545,29.698,133962,0
2010-06-18,29.846,30.061,29.38,29.436,215289,0
2010-06-21,29.792,29.827,28.941,29.063,95168,0
2010-06-22,29.183,29.464,28.494,28.604,129262,0
2010-06-23,28.512,28.614,28.212,28.363,116692,0
2010-06-24,28.167,28.438,27.486,27.672,195025,0
2010-06-25,27.691,27.981,27.292,27.541,426001,0
2010-06-28,27.439,28.14,26.964,27.933,223937,0
2010-06-29,27.512,28,27.094,27.365,187869,0
2010-06-30,27.412,27.83,27.075,27.31,172898,0
2010-07-01,27.216,27.216,26.657,26.983,136395,0
2010-07-02,27.149,27.225,26.711,26.917,122789,0
2010-07-06,27.149,27.225,26.385,26.525,158256,0
2010-07-07,26.628,27.292,26.571,27.253,216037,0
2010-07-08,27.402,27.486,26.964,27.402,115779,0
2010-07-09,27.346,27.71,27.234,27.691,67087,0
2010-07-12,27.56,27.804,27.458,27.512,155880,0
2010-07-13,27.838,28.446,27.838,28.288,184584,0
2010-07-14,28.14,28.4,27.923,28.121,75643,0
2010-07-15,28.101,28.175,27.691,27.838,167666,0
2010-07-16,27.627,28,27.392,27.458,238583,0
2010-07-19,27.466,27.905,27.458,27.887,81219,0
2010-07-20,27.55,28.194,27.512,28.158,76025,0
2010-07-21,28.354,28.354,27.618,27.848,142501,0
2010-07-22,28.25,29.128,27.99,29.092,128571,0
2010-07-23,28.884,32.643,28.884,32.372,302615,0
2010-07-26,32.589,33.66,32.112,33.463,204375,0
2010-07-27,33.734,34.434,33.585,33.81,240615,0
2010-07-28,33.688,33.902,33.249,33.427,177062,0
2010-07-29,33.529,33.763,33.109,33.463,197550,0
2010-07-30,33.009,33.828,32.514,33.679,148743,0
2010-08-02,34.032,34.425,33.669,33.949,138794,0
2010-08-03,33.763,34.061,33.436,33.502,160363,0
2010-08-04,33.529,33.987,33.24,33.575,158516,0
2010-08-05,33.371,33.575,33.044,33.352,80050,0
2010-08-06,33.109,33.308,32.318,33.009,117188,0
2010-08-09,33.23,33.4,32.839,33.335,58723,0
2010-08-10,32.98,33.427,32.466,32.709,105052,0
2010-08-11,32.18,32.18,31.207,31.264,149216,0
2010-08-12,30.778,31.505,30.74,31.338,107869,0
2010-08-13,31.141,31.338,30.481,30.544,104351,0
2010-08-16,30.319,30.872,30.081,30.711,100277,0
2010-08-17,31.031,31.74,30.592,31.395,115802,0
2010-08-18,31.328,31.878,30.927,31.31,75677,0
2010-08-19,31.113,31.217,29.855,30.5,175713,0
2010-08-20,30.347,30.835,29.82,30.405,106994,0
2010-08-23,30.528,30.528,29.974,29.984,79950,0
2010-08-24,29.601,29.782,29.296,29.39,63966,0
2010-08-25,29.238,30.071,28.792,29.965,88673,0
2010-08-26,30.023,30.292,29.399,29.418,86069,0
2010-08-27,29.734,30.563,29.436,30.49,97526,0
2010-08-30,30.301,30.319,29.455,29.482,98699,0
2010-08-31,29.375,29.694,29.122,29.356,117667,0
2010-09-01,29.82,30.319,29.37,30.182,141423,0
2010-09-02,30.155,30.395,29.846,30.376,78474,0
2010-09-03,30.72,30.993,30.5,30.73,86910,0
2010-09-07,30.702,30.778,30.191,30.292,64925,0
2010-09-08,30.405,30.711,30.274,30.463,46438,0
2010-09-09,30.835,30.863,30.236,30.444,64786,0
2010-09-10,30.473,30.778,30.301,30.481,39241,0
2010-09-13,30.798,31.514,30.656,31.385,97473,0
2010-09-14,31.385,31.385,31.031,31.075,49158,0
2010-09-15,31.022,31.405,30.749,31.217,62748,0
2010-09-16,31.244,31.264,30.49,30.693,49763,0
2010-09-17,31.05,31.05,30.425,30.702,160719,0
2010-09-20,30.702,31.711,30.191,31.682,106079,0
2010-09-21,31.579,31.711,30.983,31.338,83669,0
2010-09-22,31.281,31.627,30.415,30.684,71424,0
2010-09-23,30.444,30.675,30.071,30.117,97315,0
2010-09-24,30.553,31.44,30.347,31.375,69843,0
2010-09-27,31.45,31.45,30.675,31.031,52549,0
2010-09-28,31.068,31.943,30.62,31.897,96770,0
2010-09-29,31.815,32.624,31.815,32.456,156294,0
2010-09-30,32.643,33.352,32.335,32.98,216383,0
2010-10-01,33.362,33.362,32.643,32.848,50788,0
2010-10-04,32.82,32.944,31.691,31.841,73385,0
2010-10-05,32.189,33.41,31.923,33.23,103778,0
2010-10-06,33.259,33.352,32.839,33.119,82738,0
2010-10-07,33.391,33.52,32.905,32.999,42328,0
2010-10-08,32.999,33.575,32.782,33.427,69967,0
2010-10-11,33.317,33.41,33.053,33.174,33977,0
2010-10-12,33.026,33.08,32.691,32.905,45350,0
2010-10-13,33.036,33.529,32.82,33.119,108965,0
2010-10-14,33.017,33.427,32.934,33.053,70995,0
2010-10-15,33.548,33.548,32.662,32.735,137240,0
2010-10-18,32.839,33.109,32.653,32.858,64939,0
2010-10-19,32.399,32.782,31.906,32.122,90175,0
2010-10-20,32.308,32.772,32.122,32.446,49947,0
2010-10-21,32.389,32.709,31.579,31.869,76040,0
2010-10-22,31.906,31.933,31.561,31.851,40985,0
2010-10-25,31.99,32.18,31.841,31.933,45044,0
2010-10-26,31.711,31.897,31.514,31.672,49625,0
2010-10-27,31.423,31.645,30.5,31.031,103821,0
2010-10-28,31.244,31.405,30.693,30.956,89279,0
2010-10-29,30.837,31.023,30.553,30.799,77478,0
2010-11-01,30.973,30.973,29.621,29.827,99363,0
2010-11-02,30.136,30.648,29.572,30.405,143960,0
2010-11-03,30.425,30.806,30.405,30.72,50431,0
2010-11-04,31.141,31.962,31.141,31.787,97459,0
2010-11-05,31.841,32.18,31.459,31.691,67123,0
2010-11-08,31.505,32.037,31.45,31.823,58344,0
2010-11-09,32.017,32.017,30.983,31.094,157695,0
2010-11-10,31.199,31.477,30.806,31.29,249754,0
2010-11-11,30.973,31.414,30.572,30.702,98525,0
2010-11-12,30.927,31.806,30.328,31.131,178164,0
2010-11-15,31.264,31.514,30.611,31.031,95032,0
2010-11-16,30.702,30.73,29.901,30.081,87260,0
2010-11-17,30.081,30.227,29.491,29.945,173182,0
2010-11-18,30.31,31.141,30.274,30.553,68335,0
2010-11-19,30.328,30.749,30.328,30.509,63885,0
2010-11-22,30.283,30.863,30.283,30.759,55826,0
2010-11-23,30.899,30.899,30.386,30.49,86456,0
2010-11-24,30.798,31.189,30.518,30.946,86017,0
2010-11-26,30.666,30.983,30.666,30.749,17001,0
2010-11-29,30.463,30.49,29.891,30.454,182064,0
2010-11-30,29.879,30.609,29.879,30.289,236764,0
2010-12-01,30.788,31.075,30.553,30.675,96347,0
2010-12-02,30.675,31.003,30.611,30.798,60147,0
2010-12-03,30.648,30.983,30.292,30.908,73701,0
2010-12-06,30.778,30.778,30.328,30.611,65698,0
2010-12-07,30.918,31.235,30.338,30.806,122158,0
2010-12-08,30.918,31.338,30.872,31.29,120698,0
2010-12-09,31.385,31.74,31.15,31.617,169312,0
2010-12-10,31.72,32.409,31.682,32.362,133413,0
2010-12-13,32.446,32.446,32.027,32.242,111222,0
2010-12-14,32.252,32.543,31.982,32.122,98602,0
2010-12-15,32.037,32.524,31.878,32.271,167310,0
2010-12-16,32.298,32.643,32.027,32.543,145473,0
2010-12-17,32.598,32.598,32.037,32.122,166559,0
2010-12-20,32.122,32.131,31.3,31.338,110288,0
2010-12-21,31.561,31.561,31.217,31.338,165357,0
2010-12-22,31.328,31.758,31.094,31.505,115749,0
2010-12-23,31.468,32.207,31.468,31.869,104114,0
2010-12-27,31.953,32.571,31.815,32.504,80399,0
2010-12-28,32.643,32.681,32.335,32.634,97176,0
2010-12-29,32.755,32.871,32.62,32.719,40547,0
2010-12-30,32.646,32.937,32.646,32.728,161092,0
2010-12-31,32.773,33.073,32.597,32.624,196854,0
2011-01-03,32.905,33.308,32.514,32.653,179015,0
2011-01-04,32.691,32.735,32.409,32.561,623003,0
2011-01-05,32.446,32.848,32.381,32.495,174486,0
2011-01-06,32.456,32.524,32.189,32.409,167652,0
2011-01-07,32.438,32.475,31.73,31.962,103848,0
2011-01-10,31.832,31.943,31.3,31.561,178131,0
2011-01-11,31.608,31.701,31.395,31.551,119119,0
2011-01-12,31.897,32.131,31.663,32.093,183551,0
2011-01-13,32.141,32.141,31.72,31.888,74348,0
2011-01-14,31.806,32.279,31.806,32.261,101702,0
2011-01-18,32.18,32.848,31.906,32.744,200473,0
2011-01-19,32.466,32.681,32.18,32.372,111431,0
2011-01-20,32.345,32.634,32.073,32.271,149357,0
2011-01-21,32.624,32.662,31.579,32.008,170483,0
2011-01-24,32.207,32.681,32.037,32.598,119880,0
2011-01-25,32.409,32.725,32.064,32.725,152005,0
2011-01-26,32.753,33.866,32.753,33.41,182425,0
2011-01-27,33.317,33.893,33.128,33.8,141929,0
2011-01-28,33.623,33.716,32.989,32.999,122675,0
2011-01-31,33.001,33.302,32.753,33.056,101535,0
2011-02-01,33.203,34.222,33.193,34.09,109467,0
2011-02-02,33.94,34.267,33.838,33.911,86388,0
2011-02-03,33.838,33.838,33.009,33.203,91480,0
2011-02-04,33.203,33.492,32.848,32.999,59761,0
2011-02-07,33.072,33.418,32.925,33.184,59566,0
2011-02-08,33.053,33.575,32.962,33.566,63103,0
2011-02-09,33.538,33.538,33.072,33.249,70941,0
2011-02-10,33.109,33.52,33.109,33.317,79480,0
2011-02-11,33.109,33.575,33.072,33.566,48770,0
2011-02-14,33.436,33.828,33.298,33.679,68200,0
2011-02-15,33.538,33.734,33.529,33.669,57243,0
2011-02-16,33.716,34.032,33.594,33.93,81644,0
2011-02-18,33.967,34.594,33.94,34.415,48195,0
2011-02-22,33.94,34.566,33.8,34.061,150152,0
2011-02-23,33.995,34.267,33.847,34.116,152399,0
2011-02-24,34.222,34.276,33.782,34.248,164100,0
2011-02-25,34.267,34.639,34.126,34.612,161749,0
2011-02-28,34.684,34.934,34.254,34.645,109323,0
2011-03-01,34.527,34.789,33.278,33.352,115089,0
2011-03-02,33.538,33.884,33.193,33.708,82296,0
2011-03-03,33.959,34.696,33.959,34.575,70073,0
2011-03-04,34.471,34.713,33.642,34.183,71939,0
2011-03-07,34.099,34.36,32.98,33.604,82610,0
2011-03-08,33.566,34.594,33.259,34.267,81263,0
2011-03-09,33.875,34.35,33.875,34.267,75053,0
2011-03-10,33.716,33.8,33.026,33.203,119640,0
2011-03-11,33.146,33.41,32.772,33.193,62594,0
2011-03-14,32.848,33.278,32.643,33.08,85329,0
2011-03-15,33.09,33.453,32.271,33.174,113653,0
2011-03-16,32.999,33.734,32.533,33.119,152057,0
2011-03-17,33.777,33.787,32.804,33.074,89759,0
2011-03-18,33.391,33.772,33.317,33.754,157829,0
2011-03-21,34.099,34.566,34.08,34.566,68338,0
2011-03-22,34.566,34.667,34.283,34.527,58269,0
2011-03-23,34.397,34.985,33.902,34.91,120978,0
2011-03-24,34.91,34.946,34.276,34.434,77502,0
2011-03-25,34.603,35.209,34.425,34.826,77152,0
2011-03-28,34.434,34.677,34.276,34.378,70676,0
2011-03-29,34.173,34.63,33.93,34.622,70717,0
2011-03-30,34.826,35.683,34.799,35.627,85872,0
2011-03-31,35.424,36.052,35.338,35.957,65522,0
2011-04-01,36.009,36.84,35.797,36.644,97688,0
2011-04-04,36.608,37.307,36.58,36.849,87348,0
2011-04-05,36.713,37.59,36.421,37.049,97318,0
2011-04-06,37.242,37.456,36.869,37.307,68405,0
2011-04-07,37.395,37.469,37.057,37.113,72023,0
2011-04-08,37.422,37.542,36.684,36.768,59166,0
2011-04-11,36.702,36.99,36.487,36.775,45691,0
2011-04-12,36.488,36.768,36.067,36.075,46160,0
2011-04-13,36.43,36.43,35.261,35.702,83466,0
2011-04-14,35.3,35.673,35.04,35.518,55295,0
2011-04-15,35.635,36.282,35.337,36.263,72307,0
2011-04-18,35.75,35.768,34.879,35.085,67747,0
2011-04-19,35.25,35.337,34.411,35.048,71657,0
2011-04-20,35.571,35.721,35.235,35.721,65768,0
2011-04-21,35.778,36.198,35.526,36.152,41787,0
2011-04-25,35.673,35.673,33.203,34.283,123898,0
2011-04-26,34.028,36.32,33.916,35.889,138429,0
2011-04-27,35.927,36.132,35.561,36.038,127099,0
2011-04-28,36.179,36.805,35.963,36.655,65331,0
2011-04-29,36.83,37.61,36.598,37.517,119504,0
2011-05-02,37.514,37.635,37.235,37.263,149192,0
2011-05-03,37.206,37.655,36.721,37.113,72492,0
2011-05-04,37.096,37.096,36.095,36.383,107743,0
2011-05-05,36.217,36.665,35.853,36.018,62408,0
2011-05-06,36.496,36.693,35.626,35.953,66159,0
2011-05-09,35.833,36.534,35.45,36.374,67406,0
2011-05-10,36.713,37.077,36.553,36.899,44714,0
2011-05-11,36.73,36.73,35.806,36.038,71485,0
2011-05-12,35.899,36.713,35.534,36.665,45424,0
2011-05-13,36.908,36.908,35.73,36.057,58723,0
2011-05-16,35.825,35.86,35.386,35.386,60522,0
2011-05-17,35.208,35.328,34.786,34.973,65923,0
2011-05-18,35.057,35.289,34.833,35.198,50571,0
2011-05-19,35.057,35.816,34.973,35.581,55918,0
2011-05-20,35.279,35.44,34.254,34.954,85144,0
2011-05-23,34.477,34.477,33.935,34.254,97802,0
2011-05-24,34.299,34.524,34.018,34.327,109743,0
2011-05-25,34.095,35.002,34.095,34.861,73314,0
2011-05-26,34.879,35.198,34.122,35.188,60288,0
2011-05-27,35.347,35.76,35.16,35.581,105532,0
2011-05-31,36.052,36.56,35.461,36.532,202572,0
2011-06-01,36.383,36.459,35.413,35.459,104635,0
2011-06-02,35.459,35.672,34.823,35.226,41481,0
2011-06-03,34.46,34.739,34.254,34.309,107675,0
2011-06-06,34.263,34.591,34.112,34.289,84220,0
2011-06-07,34.543,34.702,34.122,34.411,37871,0
2011-06-08,34.299,34.563,34.227,34.403,67284,0
2011-06-09,34.581,34.768,34.236,34.411,59676,0
2011-06-10,34.151,34.842,33.805,34.327,99878,0
2011-06-13,34.441,34.814,34.169,34.46,80597,0
2011-06-14,34.786,35.25,34.72,35.022,63629,0
2011-06-15,34.655,35.169,34.337,34.46,86160,0
2011-06-16,34.507,35.172,34.329,34.695,75235,0
2011-06-17,34.898,35.26,34.468,34.712,176719,0
2011-06-20,34.533,35.357,34.346,35.208,78938,0
2011-06-21,35.178,35.711,35.022,35.702,89080,0
2011-06-22,35.459,36.028,35.318,35.581,50322,0
2011-06-23,35.151,35.721,34.581,35.589,168153,0
2011-06-24,35.721,35.721,34.833,35.508,683386,0
2011-06-27,35.366,36.018,35.022,35.702,116942,0
2011-06-28,35.778,36.908,35.607,36.805,89464,0
2011-06-29,36.89,37.187,36.812,37.02,60119,0
2011-06-30,37.029,37.847,37.029,37.544,116586,0
2011-07-01,37.615,38.124,37.308,38.067,172424,0
2011-07-05,38.067,38.273,37.916,38.161,91701,0
2011-07-06,38.02,38.171,37.944,38.085,147605,0
2011-07-07,38.318,38.394,37.711,37.888,256798,0
2011-07-08,37.336,37.796,37.166,37.261,156069,0
2011-07-11,36.944,37.105,36.132,36.198,136864,0
2011-07-12,36.204,36.672,35.976,36.138,111772,0
2011-07-13,36.505,36.73,35.953,36.057,93047,0
2011-07-14,36.217,36.515,35.095,35.328,76649,0
2011-07-15,35.828,35.828,35.246,35.502,116286,0
2011-07-18,35.43,35.43,34.739,34.851,51042,0
2011-07-19,35.108,35.593,34.9,35.593,76783,0
2011-07-20,35.598,35.768,35.123,35.516,45645,0
2011-07-21,35.347,35.853,35.012,35.516,165794,0
2011-07-22,35.611,35.611,34.574,35.015,64669,0
2011-07-25,34.647,35.126,34.432,34.826,86352,0
2011-07-26,35.031,35.031,34.038,34.413,104769,0
2011-07-27,34.394,34.394,33.579,33.749,145499,0
2011-07-28,33.862,34.087,33.579,33.787,134994,0
2011-07-29,33.254,34.032,33.254,33.902,74257,0
2011-08-01,34.18,34.31,33.291,33.73,125967,0
2011-08-02,33.467,33.917,32.7,32.709,98743,0
2011-08-03,32.821,33.384,32.09,33.176,100209,0
2011-08-04,32.709,33.664,31.802,31.802,227288,0
2011-08-05,32.269,32.269,30.218,31.043,347339,0
2011-08-08,29.87,31.418,27.931,27.96,241954,0
2011-08-09,28.757,30.509,27.268,30.415,421007,0
2011-08-10,29.365,30.376,28.99,29.086,197892,0
2011-08-11,29.252,31.802,28.672,30.847,323876,0
2011-08-12,31.115,31.238,30.282,31.023,118780,0
2011-08-15,31.043,31.959,30.966,31.949,110200,0
2011-08-16,31.312,31.988,30.91,31.697,191061,0
2011-08-17,31.829,31.949,30.592,31.043,138520,0
2011-08-18,29.944,30.011,28.363,28.531,250756,0
2011-08-19,28.1,29.261,27.969,28.149,243221,0
2011-08-22,28.953,29.375,27.999,28.026,151572,0
2011-08-23,28.072,28.633,27.931,28.624,461294,0
2011-08-24,28.521,29.375,28.391,29.223,222137,0
2011-08-25,29.578,29.704,27.999,28.072,245935,0
2011-08-26,27.922,29.587,27.679,29.578,225170,0
2011-08-29,29.74,31.518,29.722,31.284,177064,0
2011-08-30,31.078,31.631,30.553,31.371,109216,0
2011-08-31,31.525,31.994,31.029,31.29,138599,0
2011-09-01,31.322,31.802,30.235,30.347,111154,0
2011-09-02,30.033,30.128,28.953,29.027,101400,0
2011-09-06,28.278,29.319,28.062,29.187,162735,0
2011-09-07,29.489,30.457,29.329,30.35,148554,0
2011-09-08,30.134,30.273,29.112,29.242,96368,0
2011-09-09,28.944,29.066,28.288,28.615,213945,0
2011-09-12,28.363,28.841,28.158,28.841,96534,0
2011-09-13,28.925,29.319,28.653,28.99,179131,0
2011-09-14,29.346,29.55,28.531,29.232,223140,0
2011-09-15,29.55,29.665,29.019,29.506,157023,0
2011-09-16,29.413,29.568,28.896,29.271,321397,0
2011-09-19,29.195,29.195,28.344,28.682,104658,0
2011-09-20,29.037,29.626,28.633,28.803,169929,0
2011-09-21,28.728,29.451,27.951,27.989,172026,0
2011-09-22,27.107,27.951,26.761,27.079,216438,0
2011-09-23,27.099,28.24,27.099,27.754,128759,0
2011-09-26,28.062,28.149,27.211,28.072,123796,0
2011-09-27,28.784,30.226,28.288,29.356,146011,0
2011-09-28,29.431,29.617,28.494,28.513,179949,0
2011-09-29,28.803,29.356,28.429,29.187,87521,0
2011-09-30,28.653,29.352,28.578,28.785,191394,0
2011-10-03,28.605,29.394,27.314,27.332,263828,0
2011-10-04,27.056,29.638,26.783,29.628,317629,0
2011-10-05,29.516,29.936,29.009,29.159,139290,0
2011-10-06,29.112,30.072,28.989,30.013,128368,0
2011-10-07,29.835,30.118,28.746,29.281,73026,0
2011-10-10,29.636,30.563,29.506,30.528,128909,0
2011-10-11,30.518,31.115,30.245,30.91,81225,0
2011-10-12,31.238,31.884,30.929,31.566,99265,0
2011-10-13,30.939,31.575,30.827,31.389,204551,0
2011-10-14,31.704,32.276,30.671,31.781,115788,0
2011-10-17,31.445,31.453,30.376,30.49,87713,0
2011-10-18,30.648,32.034,30.327,31.829,103846,0
2011-10-19,31.792,32.437,31.399,31.622,133505,0
2011-10-20,31.704,31.704,30.577,31.515,48997,0
2011-10-21,32.147,32.773,32.137,32.691,93696,0
2011-10-24,32.802,34.071,32.633,33.535,100456,0
2011-10-25,33.263,33.376,32.379,32.532,80009,0
2011-10-26,32.653,33.011,32.004,32.662,115540,0
2011-10-27,34.146,35.057,33.073,34.887,224648,0
2011-10-28,34.86,35.358,34.032,34.389,121723,0
2011-10-31,33.521,33.851,32.975,33.004,88397,0
2011-11-01,31.3,32.588,31.3,31.638,195017,0
2011-11-02,32.032,32.773,31.781,32.7,111208,0
2011-11-03,33.406,34.897,32.617,34.643,167888,0
2011-11-04,34.194,34.512,33.62,33.742,173093,0
2011-11-07,33.667,33.967,32.736,33.331,107109,0
2011-11-08,33.855,34.381,32.907,34.305,90997,0
2011-11-09,33.225,33.478,32.042,32.042,117120,0
2011-11-10,32.552,33.396,32.176,33.396,168254,0
2011-11-11,33.902,33.92,29.872,30.86,440763,0
2011-11-14,30.924,31.415,30.523,30.869,241904,0
2011-11-15,30.597,31.328,29.706,31.02,131280,0
2011-11-16,30.755,31.487,30.53,30.765,175240,0
2011-11-17,30.765,31.112,30.503,30.679,164686,0
2011-11-18,30.679,31.083,30.53,30.745,100466,0
2011-11-21,30.072,30.671,29.552,30.201,140141,0
2011-11-22,30.183,30.726,30.118,30.477,154772,0
2011-11-23,30.166,30.477,29.715,29.715,229707,0
2011-11-25,29.507,29.742,28.821,28.896,92002,0
2011-11-28,29.872,30.303,29.534,29.723,233682,0
2011-11-29,29.819,29.882,29.291,29.442,92909,0
2011-11-30,30.692,31.156,29.586,31.146,341242,0
2011-12-01,30.991,31.376,30.643,30.726,179603,0
2011-12-02,31.169,31.207,30.567,30.662,109832,0
2011-12-05,31.169,31.535,30.924,31.207,156366,0
2011-12-06,31.214,31.458,30.912,31.147,125263,0
2011-12-07,30.822,31.149,30.229,30.981,113724,0
2011-12-08,31.543,31.543,29.657,29.781,123429,0
2011-12-09,29.955,30.447,29.863,30.183,178218,0
2011-12-12,29.732,30.183,29.242,29.48,127921,0
2011-12-13,30.033,30.042,28.671,28.821,141838,0
2011-12-14,29.037,29.037,28.155,28.191,152668,0
2011-12-15,28.632,28.971,28.38,28.877,171512,0
2011-12-16,29.009,29.366,28.567,28.604,381050,0
2011-12-19,28.877,29.159,27.723,27.808,146205,0
2011-12-20,28.54,29.47,28.371,29.414,149365,0
2011-12-21,29.432,29.461,29.009,29.187,177243,0
2011-12-22,29.319,29.657,29.159,29.404,100967,0
2011-12-23,29.498,29.561,29.094,29.178,74031,0
2011-12-27,28.999,29.936,28.718,29.761,116644,0
2011-12-28,29.715,29.771,28.981,29.132,173449,0
2011-12-29,29.281,29.686,29.196,29.608,102303,0
2011-12-30,29.549,29.818,29.362,29.513,143089,0
2012-01-03,30.266,30.615,30.013,30.128,138008,0
2012-01-04,29.791,30.082,29.534,29.791,81723,0
2012-01-05,29.542,30.013,29.122,29.8,54096,0
2012-01-06,29.81,30.156,29.452,29.761,85152,0
2012-01-09,29.706,29.827,29.31,29.489,66751,0
2012-01-10,29.657,30.091,29.657,29.855,66154,0
2012-01-11,29.612,29.959,29.124,29.931,49142,0
2012-01-12,29.989,29.998,29.509,29.849,69339,0
2012-01-13,29.455,29.631,29.161,29.294,83471,0
2012-01-17,29.537,29.67,29.02,29.114,86430,0
2012-01-18,29.132,29.819,28.962,29.715,70263,0
2012-01-19,29.732,29.955,29.589,29.647,38020,0
2012-01-20,29.379,30.188,29.379,30.105,45654,0
2012-01-23,30.221,30.523,29.8,30.004,41668,0
2012-01-24,29.882,30.294,29.742,30.258,79863,0
2012-01-25,30.013,30.851,30.013,30.765,52242,0
2012-01-26,30.981,30.991,30.615,30.745,70512,0
2012-01-27,30.593,31.242,30.008,31.008,189832,0
2012-01-30,30.732,31.167,30.453,30.931,109207,0
2012-01-31,31.213,31.365,30.789,30.949,172619,0
2012-02-01,31.036,31.977,31.036,31.938,127847,0
2012-02-02,31.938,32.022,31.61,31.723,117213,0
2012-02-03,32.186,32.352,31.771,31.809,104477,0
2012-02-06,31.694,31.855,31.242,31.279,220689,0
2012-02-07,31.289,31.45,30.885,31.308,177349,0
2012-02-08,31.308,31.618,30.931,31.118,148802,0
2012-02-09,31.072,31.375,30.988,31.366,180710,0
2012-02-10,30.96,31.167,30.076,30.105,188486,0
2012-02-13,30.791,30.791,30.142,30.309,161704,0
2012-02-14,30.453,30.453,29.718,29.886,209180,0
2012-02-15,29.931,30.018,29.573,29.775,251690,0
2012-02-16,29.822,30.086,29.7,30.037,182736,0
2012-02-17,30.151,30.151,29.755,29.794,97840,0
2012-02-21,29.912,29.949,29.622,29.814,82413,0
2012-02-22,29.83,29.949,29.7,29.775,98095,0
2012-02-23,29.839,30.086,29.67,29.959,101425,0
2012-02-24,30.008,30.037,29.814,29.839,61196,0
2012-02-27,29.7,29.7,29.078,29.435,157441,0
2012-02-28,29.198,29.537,29.151,29.445,309589,0
2012-02-29,29.586,29.586,28.983,29.21,261561,0
2012-03-01,29.294,29.417,28.85,28.888,261891,0
2012-03-02,28.926,28.926,28.521,28.623,228652,0
2012-03-05,28.418,28.784,28.418,28.757,358748,0
2012-03-06,28.437,28.832,28.247,28.775,243976,0
2012-03-07,28.804,28.879,28.55,28.879,111476,0
2012-03-08,29.001,29.482,28.719,29.398,89841,0
2012-03-09,29.612,30.253,29.294,29.804,113641,0
2012-03-12,29.71,29.989,29.71,29.849,107485,0
2012-03-13,30.161,30.554,29.989,30.481,137543,0
2012-03-14,30.554,30.554,29.849,29.912,74055,0
2012-03-15,29.979,30.235,29.785,30.151,87926,0
2012-03-16,30.123,30.326,29.969,29.989,148908,0
2012-03-19,29.979,30.603,29.83,30.29,97079,0
2012-03-20,30.028,30.132,29.849,29.969,72731,0
2012-03-21,30.057,30.151,29.755,29.969,69706,0
2012-03-22,29.746,29.949,29.641,29.904,92414,0
2012-03-23,29.969,30.385,29.746,30.281,94629,0
2012-03-26,30.519,30.968,30.356,30.781,105771,0
2012-03-27,30.742,30.771,30.161,30.161,98284,0
2012-03-28,30.179,30.281,29.7,29.979,97071,0
2012-03-29,29.785,30.171,29.564,30.047,109161,0
2012-03-30,30.286,30.286,29.799,29.799,119265,0
2012-04-02,29.718,30.076,29.602,29.979,121457,0
2012-04-03,29.89,30.072,29.429,29.645,82119,0
2012-04-04,29.297,29.382,28.899,29.247,71386,0
2012-04-05,29.061,29.362,29.031,29.09,120253,0
2012-04-09,28.652,29.029,28.652,28.964,111147,0
2012-04-10,28.897,28.945,28.267,28.38,259768,0
2012-04-11,28.7,28.916,28.577,28.916,116269,0
2012-04-12,28.972,29.564,28.972,29.34,102440,0
2012-04-13,29.173,29.257,28.815,28.833,120759,0
2012-04-16,28.982,29.509,28.662,29.216,67625,0
2012-04-17,29.504,30.268,29.504,29.568,147468,0
2012-04-18,29.294,29.491,29.039,29.114,239484,0
2012-04-19,29.003,29.201,28.663,29.031,162405,0
2012-04-20,30.138,30.59,28.605,28.777,242939,0
2012-04-23,28.059,28.154,27.256,27.84,244618,0
2012-04-24,27.776,28.312,27.737,28.059,162350,0
2012-04-25,28.455,28.73,28.257,28.38,138128,0
2012-04-26,28.312,28.587,28.209,28.389,86999,0
2012-04-27,28.362,28.748,28.106,28.624,106184,0
2012-04-30,28.624,28.624,28.126,28.332,127700,0
2012-05-01,28.285,28.918,28.126,28.267,150127,0
2012-05-02,27.955,28.484,27.804,28.389,110537,0
2012-05-03,28.276,28.504,28.059,28.322,151987,0
2012-05-04,28.154,28.247,27.729,28.135,157960,0
2012-05-07,28.003,28.437,27.936,28.342,90699,0
2012-05-08,28.096,28.673,27.849,28.596,120515,0
2012-05-09,28.295,28.643,28.2,28.295,103203,0
2012-05-10,28.504,28.605,28.116,28.399,76017,0
2012-05-11,28.145,28.512,28.086,28.371,100050,0
2012-05-14,28.021,28.824,28.021,28.568,147404,0
2012-05-15,28.541,28.758,28.38,28.474,84276,0
2012-05-16,28.504,28.833,28.267,28.332,116673,0
2012-05-17,28.303,28.437,28.116,28.312,119591,0
2012-05-18,28.219,28.446,27.945,28.19,240325,0
2012-05-21,28.303,28.541,27.776,28.474,93262,0
2012-05-22,28.38,28.578,27.822,27.993,158053,0
2012-05-23,27.7,28.455,27.538,28.362,187347,0
2012-05-24,28.437,28.512,28.003,28.512,80567,0
2012-05-25,28.484,28.559,28.276,28.408,85825,0
2012-05-29,28.673,29.051,28.521,28.777,87987,0
2012-05-30,28.531,28.531,28.295,28.312,82753,0
2012-05-31,28.322,28.615,28.003,28.446,173567,0
2012-06-01,27.814,28.504,27.643,28.322,155673,0
2012-06-04,28.38,28.559,27.955,28.267,157617,0
2012-06-05,28.086,28.295,27.84,28.135,117654,0
2012-06-06,28.342,28.758,28.219,28.738,58726,0
2012-06-07,29.051,29.201,28.815,28.833,72744,0
2012-06-08,28.768,29.315,28.673,29.192,54832,0
2012-06-11,29.513,29.513,28.237,28.257,191729,0
2012-06-12,28.455,28.692,27.936,28.692,76849,0
2012-06-13,28.587,28.983,28.312,28.428,83985,0
2012-06-14,28.531,28.663,28.164,28.494,100683,0
2012-06-15,28.521,29.799,28.521,29.576,233510,0
2012-06-18,29.429,29.769,29.429,29.635,91331,0
2012-06-19,29.684,30.362,29.513,30.295,90652,0
2012-06-20,30.221,30.683,30.221,30.43,90075,0
2012-06-21,30.314,30.314,29.173,29.219,144215,0
2012-06-22,29.382,29.684,29.219,29.635,272800,0
2012-06-25,29.099,29.267,28.842,28.946,47486,0
2012-06-26,29.061,29.126,28.531,28.889,55528,0
2012-06-27,29.238,29.89,28.918,29.75,96242,0
2012-06-28,29.439,30.003,29.287,29.964,107389,0
2012-06-29,30.618,30.817,30.128,30.683,126656,0
2012-07-02,30.73,31.044,30.469,30.72,103323,0
2012-07-03,30.684,31.008,30.581,30.969,52693,0
2012-07-05,30.866,31.073,30.506,30.506,92319,0
2012-07-06,30.137,30.314,30.101,30.137,72804,0
2012-07-09,30.101,30.183,29.89,29.964,87387,0
2012-07-10,30.221,30.221,29.522,29.625,113931,0
2012-07-11,29.596,29.844,29.267,29.684,150269,0
2012-07-12,29.448,29.881,29.219,29.75,88072,0
2012-07-13,29.818,30.56,29.818,30.44,79772,0
2012-07-16,30.295,30.479,29.645,29.808,74545,0
2012-07-17,29.926,30.221,29.606,29.825,103416,0
2012-07-18,29.799,30.221,29.76,29.954,98577,0
2012-07-19,30.022,30.221,29.817,29.87,58920,0
2012-07-20,29.778,29.778,26.772,27.351,740413,0
2012-07-23,27.067,27.199,26.327,27.151,192678,0
2012-07-24,27.104,27.148,26.726,26.963,349015,0
2012-07-25,27.113,27.304,26.982,27.199,139900,0
2012-07-26,27.653,27.891,27.341,27.36,162661,0
2012-07-27,27.493,28.346,27.238,28.129,111281,0
2012-07-30,28.119,28.336,27.691,27.778,54644,0
2012-07-31,27.653,27.868,27.436,27.473,170288,0
2012-08-01,27.519,27.738,26.859,26.867,209302,0
2012-08-02,26.734,26.943,26.441,26.859,134949,0
2012-08-03,27.247,27.901,26.887,27.627,80284,0
2012-08-06,27.663,28.062,27.539,27.627,65469,0
2012-08-07,27.797,28.203,27.663,27.967,106449,0
2012-08-08,27.815,28.24,27.691,28.119,48633,0
2012-08-09,28.052,28.687,27.948,28.478,93266,0
2012-08-10,28.384,28.44,28.193,28.299,36847,0
2012-08-13,28.306,28.412,27.644,28.174,35762,0
2012-08-14,28.299,28.403,27.901,28.006,48411,0
2012-08-15,27.842,28.24,27.842,28.231,42564,0
2012-08-16,28.193,28.705,27.446,28.61,65009,0
2012-08-17,28.545,29.076,28.394,29.027,48580,0
2012-08-20,28.999,29.141,28.705,29.067,44706,0
2012-08-21,29.17,29.908,28.917,29.294,68072,0
2012-08-22,29.216,29.312,28.829,29.113,73026,0
2012-08-23,29.057,29.188,28.375,28.507,107747,0
2012-08-24,28.403,28.591,28.24,28.365,49532,0
2012-08-27,28.432,28.61,27.986,27.996,108141,0
2012-08-28,27.996,28.279,27.691,28.24,194934,0
2012-08-29,28.212,28.422,27.986,28.231,100501,0
2012-08-30,28.08,28.375,28.014,28.231,66703,0
2012-08-31,28.375,28.507,28.033,28.356,75131,0
2012-09-04,28.26,28.819,27.958,28.545,173848,0
2012-09-05,28.488,28.8,27.658,28.043,278952,0
2012-09-06,28.221,28.591,28.062,28.516,216867,0
2012-09-07,28.687,28.687,28.306,28.45,178487,0
2012-09-10,28.412,28.763,28.412,28.516,128437,0
2012-09-11,28.555,28.725,28.488,28.697,94060,0
2012-09-12,28.791,28.895,28.6,28.885,68483,0
2012-09-13,28.876,29.547,28.682,29.264,121530,0
2012-09-14,29.464,29.712,29.341,29.557,168494,0
2012-09-17,29.426,29.614,29.113,29.483,85817,0
2012-09-18,29.446,29.768,29.446,29.673,89111,0
2012-09-19,29.643,29.817,29.407,29.436,62022,0
2012-09-20,29.274,29.369,28.98,29.207,66149,0
2012-09-21,29.132,29.274,29.009,29.179,430929,0
2012-09-24,29.086,29.203,28.839,28.913,165364,0
2012-09-25,29.086,29.104,28.545,28.61,122782,0
2012-09-26,28.658,28.857,28.61,28.705,77318,0
2012-09-27,28.8,29.132,28.45,28.847,79172,0
2012-09-28,28.687,28.687,28.221,28.25,122668,0
2012-10-01,28.375,28.44,27.529,27.928,164139,0
2012-10-02,28.062,28.258,27.815,28.033,73912,0
2012-10-03,28.26,28.299,27.871,27.996,69354,0
2012-10-04,27.871,28.138,27.806,27.976,90173,0
2012-10-05,28.071,28.212,27.871,27.918,81939,0
2012-10-08,27.852,28.129,27.832,27.967,53618,0
2012-10-09,27.901,28.24,27.579,27.618,58297,0
2012-10-10,27.806,27.871,27.608,27.663,89293,0
2012-10-11,27.901,27.901,27.644,27.653,68092,0
2012-10-12,27.627,27.758,27.37,27.598,55980,0
2012-10-15,27.579,27.967,27.483,27.938,44402,0
2012-10-16,27.996,28.212,27.852,28.052,47442,0
2012-10-17,28.071,28.591,28.071,28.478,50388,0
2012-10-18,28.468,28.705,28.336,28.535,116405,0
2012-10-19,28.44,28.478,27.408,27.548,119745,0
2012-10-22,27.511,27.792,27.417,27.608,61555,0
2012-10-23,27.38,27.579,27.19,27.304,90479,0
2012-10-24,27.398,27.598,27.057,27.104,68773,0
2012-10-25,27.228,27.559,27.228,27.549,43410,0
2012-10-26,27.636,27.636,27.067,27.16,69075,0
2012-10-31,27.199,27.446,27.002,27.256,58972,0
2012-11-01,27.209,28.629,27.209,28.26,137319,0
2012-11-02,28.27,28.306,27.36,27.36,77018,0
2012-11-05,27.322,27.832,27.304,27.711,73372,0
2012-11-06,27.871,28.46,27.861,28.193,53225,0
2012-11-07,27.824,28.212,27.38,27.389,115160,0
2012-11-08,27.295,27.539,26.943,27.36,87702,0
2012-11-09,27.104,27.711,27.104,27.313,114285,0
2012-11-12,27.417,27.721,27.238,27.304,22921,0
2012-11-13,27.529,27.618,26.887,26.953,72463,0
2012-11-14,27.057,27.199,26.593,26.763,122401,0
2012-11-15,26.763,27.002,26.527,26.877,86317,0
2012-11-16,26.517,26.839,25.977,26.64,193270,0
2012-11-19,26.925,27.37,26.925,27.351,102588,0
2012-11-20,27.247,27.295,26.829,27.047,88026,0
2012-11-21,27.17,27.246,26.733,27.028,87364,0
2012-11-23,27.152,27.761,27.152,27.761,39967,0
2012-11-26,27.62,28.056,27.62,28.037,68212,0
2012-11-27,28.074,28.161,27.874,27.98,90754,0
2012-11-28,27.771,28.074,27.2,27.845,100309,0
2012-11-29,28.302,28.55,28.037,28.55,67296,0
2012-11-30,28.654,28.778,28.44,28.76,156366,0
2012-12-03,28.901,29.233,28.417,29.149,128642,0
2012-12-04,29.214,29.454,28.959,29.31,85809,0
2012-12-05,29.445,29.861,28.869,29.672,79881,0
2012-12-06,29.817,29.916,29.301,29.899,57578,0
2012-12-07,30.073,30.316,29.3,30.158,84483,0
2012-12-10,30.158,30.794,29.969,30.688,132947,0
2012-12-11,30.715,31.277,30.66,31.212,99275,0
2012-12-12,31.222,31.326,30.779,31.003,143680,0
2012-12-13,31.069,31.245,30.054,30.823,51037,0
2012-12-14,31.032,31.051,30.316,30.725,61522,0
2012-12-17,30.842,31.124,30.414,30.964,107601,0
2012-12-18,30.861,31.203,30.443,30.964,179705,0
2012-12-19,30.898,31.087,30.66,30.774,149320,0
2012-12-20,30.852,31.316,30.774,31.277,118906,0
2012-12-21,31.003,31.003,30.424,30.861,438787,0
2012-12-24,30.861,30.861,30.185,30.463,47823,0
2012-12-26,30.622,30.622,30.111,30.394,102155,0
2012-12-27,30.488,30.495,29.926,30.325,74409,0
2012-12-28,30.232,30.335,29.984,30.013,64263,0
2012-12-31,29.88,30.613,29.88,30.519,85752,0
2013-01-02,31.25,31.316,30.584,31.097,167308,0
2013-01-03,31.164,31.341,30.879,31.268,124261,0
2013-01-04,31.365,31.784,31.164,31.602,55933,0
2013-01-07,31.335,31.445,31.023,31.259,48926,0
2013-01-08,31.144,31.375,30.973,31.154,77858,0
2013-01-09,31.222,31.403,31.032,31.403,51499,0
2013-01-10,31.432,31.812,31.316,31.639,65998,0
2013-01-11,31.706,31.706,30.87,31.297,109021,0
2013-01-14,31.183,31.468,31.003,31.375,89551,0
2013-01-15,31.212,31.481,31.164,31.403,46521,0
2013-01-16,31.268,31.268,30.823,31.193,49619,0
2013-01-17,31.345,32.057,30.424,31.982,126705,0
2013-01-18,31.923,31.923,30.129,30.27,134816,0
2013-01-22,30.232,31.44,30.232,31.365,107707,0
2013-01-23,31.268,31.459,31.212,31.321,64709,0
2013-01-24,31.345,31.544,31.002,31.183,43188,0
2013-01-25,31.355,31.355,30.488,30.713,88158,0
2013-01-28,30.733,31.365,30.562,31.231,80889,0
2013-01-29,31.203,31.525,31.022,31.307,71337,0
2013-01-30,31.239,31.287,30.877,31.051,49689,0
2013-01-31,31.031,31.677,30.905,31.239,165868,0
2013-02-01,31.335,31.335,30.856,31.059,129923,0
2013-02-04,30.869,30.972,30.498,30.629,76621,0
2013-02-05,30.257,31.059,30.257,30.639,59031,0
2013-02-06,30.544,30.723,30.248,30.572,68685,0
2013-02-07,30.534,30.562,30.294,30.431,54540,0
2013-02-08,30.507,30.704,30.351,30.48,123222,0
2013-02-11,30.45,30.797,30.361,30.517,79463,0
2013-02-12,30.582,31.059,30.517,30.877,164973,0
2013-02-13,30.841,31.153,30.676,30.982,185432,0
2013-02-14,30.955,31.086,30.696,30.753,79742,0
2013-02-15,30.869,31.193,30.658,31.115,88809,0
2013-02-19,31.163,32.059,31.153,31.944,129332,0
2013-02-20,31.925,31.925,31.335,31.413,127776,0
2013-02-21,31.413,32.364,31.413,32.157,184735,0
2013-02-22,32.157,32.421,32.031,32.197,74215,0
2013-02-25,32.299,32.373,31.134,31.153,77186,0
2013-02-26,31.297,31.925,31.297,31.506,57559,0
2013-02-27,31.544,31.907,31.468,31.621,46148,0
2013-02-28,31.525,31.944,31.432,31.468,78655,0
2013-03-01,31.222,31.737,31.222,31.544,139099,0
2013-03-04,31.468,31.677,31.212,31.65,63635,0
2013-03-05,31.822,32.157,31.756,32.118,72487,0
2013-03-06,32.137,32.318,31.775,31.841,48804,0
2013-03-07,31.804,32.177,31.756,32.088,120218,0
2013-03-08,32.401,33.023,32.147,32.949,114284,0
2013-03-11,33.023,33.023,32.318,32.373,38146,0
2013-03-12,32.411,33.023,32.137,32.813,132335,0
2013-03-13,32.753,33.023,32.745,32.959,58725,0
2013-03-14,32.996,33.624,32.803,33.585,80037,0
2013-03-15,33.652,33.671,32.803,32.813,428880,0
2013-03-18,32.558,33.252,32.558,32.9,107165,0
2013-03-19,33.016,33.127,32.803,32.996,137355,0
2013-03-20,33.023,33.585,32.939,33.519,64775,0
2013-03-21,33.136,33.557,33.006,33.118,77292,0
2013-03-22,33.136,33.347,32.996,33.185,62553,0
2013-03-25,33.195,33.557,32.959,33.204,57306,0
2013-03-26,33.434,33.443,32.986,33.232,55134,0
2013-03-27,32.93,33.099,32.661,32.949,112982,0
2013-03-28,33.089,33.452,33.023,33.297,192149,0
2013-04-01,33.146,33.146,32.098,32.47,68568,0
2013-04-02,32.577,32.642,32.041,32.108,42731,0
2013-04-03,32.137,32.137,31.737,31.785,74183,0
2013-04-04,31.737,32.051,31.6,31.841,103843,0
2013-04-05,31.326,32.261,31.326,32.147,143210,0
2013-04-08,32.167,32.326,31.869,32.299,52463,0
2013-04-09,32.308,32.623,32.279,32.279,54022,0
2013-04-10,32.301,33.357,32.301,33.089,51256,0
2013-04-11,33.079,33.223,32.763,33.07,112278,0
2013-04-12,33.367,33.367,32.9,33.282,80244,0
2013-04-15,33.051,33.051,31.831,32.05,131508,0
2013-04-16,32.26,32.585,32.068,32.364,92810,0
2013-04-17,32.167,32.355,31.717,31.907,88001,0
2013-04-18,32.04,32.147,31.575,31.785,98105,0
2013-04-19,31.384,32.489,31.286,32.26,97159,0
2013-04-22,32.45,32.45,31.804,32.222,61126,0
2013-04-23,32.47,32.745,32.289,32.67,275657,0
2013-04-24,32.489,33.5,32.489,33.357,297666,0
2013-04-25,33.576,34.418,33.576,33.96,63000,0
2013-04-26,33.807,34.131,33.567,34.094,65619,0
2013-04-29,34.246,34.6,34.111,34.448,57172,0
2013-04-30,34.428,35.297,34.389,35.203,102854,0
2013-05-01,34.993,35.24,34.687,34.715,190771,0
2013-05-02,34.973,35.356,34.763,35.231,76306,0
2013-05-03,35.902,36.475,35.547,36.121,81271,0
2013-05-06,36.054,36.34,35.939,36.16,46960,0
2013-05-07,36.235,36.78,36.188,36.733,65732,0
2013-05-08,36.715,37.431,36.609,37.161,99394,0
2013-05-09,37.171,37.631,36.962,37.021,89469,0
2013-05-10,37.161,37.65,36.877,37.46,34945,0
2013-05-13,37.116,37.171,36.111,36.513,82249,0
2013-05-14,36.456,36.877,36.34,36.817,52226,0
2013-05-15,36.647,37.2,36.503,36.972,54507,0
2013-05-16,36.887,37.24,36.407,36.542,71393,0
2013-05-17,36.695,37.039,36.493,36.923,120260,0
2013-05-20,36.762,37.049,36.705,36.877,63385,0
2013-05-21,36.837,37.078,36.772,36.789,83340,0
2013-05-22,36.752,37.489,36.141,36.331,60577,0
2013-05-23,36.121,36.417,35.69,36.407,115572,0
2013-05-24,36.121,36.647,36.064,36.542,40488,0
2013-05-28,37.135,37.44,36.198,37.106,50162,0
2013-05-29,36.772,37.325,36.523,37.058,75868,0
2013-05-30,37.078,37.345,36.475,36.657,133639,0
2013-05-31,36.376,36.914,36.322,36.676,107919,0
2013-06-03,36.676,36.867,36.082,36.733,219953,0
2013-06-04,36.724,37.078,36.121,36.465,98570,0
2013-06-05,36.397,36.503,35.797,35.938,42818,0
2013-06-06,35.995,36.16,35.66,36.151,53880,0
2013-06-07,36.485,36.733,36.151,36.34,83422,0
2013-06-10,36.446,36.733,36.331,36.686,30922,0
2013-06-11,36.024,36.56,35.396,36.34,46949,0
2013-06-12,36.456,36.533,35.854,36.063,45716,0
2013-06-13,36.024,36.877,35.844,36.827,56170,0
2013-06-14,36.827,36.832,36.005,36.044,39144,0
2013-06-17,36.397,36.533,35.938,36.407,54541,0
2013-06-18,36.359,37.088,36.16,36.762,107438,0
2013-06-19,36.686,36.857,35.872,35.902,42710,0
2013-06-20,35.356,35.461,34.934,35.248,81135,0
2013-06-21,35.326,36.063,35.184,35.759,200995,0
2013-06-24,35.366,36.493,35.366,35.912,88179,0
2013-06-25,36.16,36.16,35.69,35.778,61986,0
2013-06-26,35.938,36.131,35.432,35.511,97713,0
2013-06-27,35.825,35.985,35.556,35.68,124457,0
2013-06-28,35.566,36.6,35.538,36.054,346095,0
2013-07-01,36.235,37.161,36.235,37.049,89390,0
2013-07-02,36.772,37.517,36.772,37.171,80474,0
2013-07-03,36.877,37.46,36.676,37.404,39464,0
2013-07-05,38.043,38.091,37.526,37.88,75006,0
2013-07-08,38.071,38.081,37.584,37.66,74380,0
2013-07-09,37.928,38.053,37.509,37.689,127302,0
2013-07-10,37.574,37.719,37.277,37.507,72793,0
2013-07-11,37.804,37.804,37.594,37.729,89770,0
2013-07-12,37.594,37.748,37.406,37.64,96611,0
2013-07-15,37.621,37.956,37.535,37.775,67260,0
2013-07-16,37.756,38.561,37.756,38.13,92744,0
2013-07-17,38.386,38.635,37.928,38.139,47376,0
2013-07-18,38.168,38.272,37.985,38.139,95851,0
2013-07-19,38.121,38.73,37.947,38.081,80147,0
2013-07-22,37.824,37.889,37.125,37.21,102799,0
2013-07-23,37.306,37.539,36.742,36.982,208253,0
2013-07-24,37.161,37.431,36.799,36.992,87566,0
2013-07-25,36.992,37.672,36.832,37.605,104064,0
2013-07-26,37.278,37.546,37.135,37.297,60980,0
2013-07-29,37.201,37.537,37.116,37.153,52522,0
2013-07-30,37.406,37.576,36.942,37.021,238467,0
2013-07-31,37.211,37.346,37.04,37.088,86300,0
2013-08-01,37.48,38.546,37.48,38.4,131868,0
2013-08-02,38.191,38.506,37.94,38.39,58781,0
2013-08-05,38.237,38.478,38.026,38.267,81085,0
2013-08-06,37.997,38.351,37.835,38.084,75518,0
2013-08-07,38.026,38.247,37.672,37.721,49158,0
2013-08-08,37.892,38.104,37.777,37.835,30453,0
2013-08-09,37.769,38.104,37.622,37.912,43453,0
2013-08-12,37.721,38.114,37.721,37.949,102770,0
2013-08-13,38.017,38.114,37.845,37.987,43367,0
2013-08-14,37.987,38.065,37.518,37.731,42461,0
2013-08-15,37.366,37.672,37.058,37.106,115186,0
2013-08-16,36.933,37.632,36.751,37.116,78657,0
2013-08-19,37.192,37.701,37.04,37.144,94521,0
2013-08-20,37.201,38.084,37.201,37.94,161285,0
2013-08-21,37.854,38.046,37.269,37.288,39195,0
2013-08-22,37.297,38.065,36.982,37.711,95323,0
2013-08-23,37.711,37.759,37.432,37.605,58666,0
2013-08-26,37.576,37.576,36.656,37.192,56503,0
2013-08-27,36.714,37.058,36.338,36.422,61271,0
2013-08-28,36.511,36.686,36.292,36.56,49415,0
2013-08-29,36.55,36.579,36.148,36.435,79093,0
2013-08-30,36.292,36.435,35.322,35.382,97630,0
2013-09-03,35.775,36.866,34.928,35.262,208882,0
2013-09-04,35.262,35.628,34.776,35.227,97348,0
2013-09-05,35.312,35.647,35.179,35.209,66525,0
2013-09-06,35.467,35.543,34.958,35.272,77966,0
2013-09-09,35.447,36.215,35.093,36.139,55860,0
2013-09-10,36.386,36.666,35.899,36.626,60568,0
2013-09-11,36.366,36.886,36.08,36.196,48811,0
2013-09-12,36.129,36.186,35.831,35.946,77534,0
2013-09-13,36.139,36.139,35.618,35.955,40719,0
2013-09-16,36.243,36.357,35.955,36.109,72992,0
2013-09-17,36.158,36.263,35.992,36.253,93913,0
2013-09-18,36.158,36.626,35.982,36.272,74269,0
2013-09-19,36.405,36.405,35.879,36.215,40467,0
2013-09-20,36.196,36.425,35.372,36.148,180464,0
2013-09-23,36.08,36.395,35.141,36.176,104903,0
2013-09-24,36.158,36.167,35.411,35.534,79552,0
2013-09-25,35.467,35.851,35.035,35.437,59761,0
2013-09-26,35.411,36.263,35.131,36.061,123942,0
2013-09-27,35.889,36.357,35.628,36.167,50790,0
2013-09-30,35.775,36.626,35.179,36.511,151019,0
2013-10-01,36.55,37.346,36.09,37.23,176366,0
2013-10-02,36.914,37.471,36.455,37.182,86248,0
2013-10-03,37.088,37.461,36.031,36.771,59036,0
2013-10-04,36.694,37.23,36.666,36.933,35139,0
2013-10-07,36.445,37.021,36.435,36.923,101966,0
2013-10-08,36.876,37.605,36.395,36.511,80203,0
2013-10-09,36.55,36.914,36.139,36.636,69149,0
2013-10-10,37.116,37.432,36.56,37.346,47663,0
2013-10-11,37.144,37.797,37.144,37.787,50480,0
2013-10-14,37.672,38.351,37.672,38.257,51523,0
2013-10-15,38.114,38.2,37.432,37.576,63099,0
2013-10-16,37.854,37.958,37.441,37.586,53920,0
2013-10-17,37.461,37.854,36.896,37.662,68417,0
2013-10-18,38.007,38.995,37.912,38.823,336040,0
2013-10-21,38.784,39.302,38.439,38.988,62785,0
2013-10-22,39.119,39.656,38.959,39.443,79028,0
2013-10-23,39.225,39.513,38.86,39.188,82915,0
2013-10-24,39.225,39.628,38.909,39.388,44986,0
2013-10-25,39.523,39.523,38.622,39.341,50687,0
2013-10-28,39.302,39.388,38.853,39.197,59657,0
2013-10-29,39.312,39.379,39.023,39.341,61431,0
2013-10-30,39.283,39.533,38.909,39.148,56630,0
2013-10-31,39.139,39.416,38.833,38.929,103081,0
2013-11-01,38.86,39.463,38.668,39.254,104192,0
2013-11-04,40.242,40.242,38.959,39.628,74049,0
2013-11-05,39.676,39.676,38.351,39.341,36920,0
2013-11-06,39.483,39.608,38.973,39.312,62753,0
2013-11-07,39.473,39.637,38.735,38.764,70914,0
2013-11-08,38.735,39.608,38.361,39.079,59032,0
2013-11-11,39.129,39.463,38.658,39.041,117749,0
2013-11-12,38.813,39.235,38.536,39.069,53818,0
2013-11-13,38.764,39.36,38.764,39.254,55694,0
2013-11-14,39.109,39.235,38.919,39.059,49314,0
2013-11-15,37.882,40.261,37.396,39.946,82497,0
2013-11-18,40.01,40.242,39.089,39.283,69461,0
2013-11-19,39.178,39.618,38.536,39.119,62683,0
2013-11-20,39.158,39.312,38.86,39.225,61308,0
2013-11-21,39.524,40.302,39.099,40.244,59809,0
2013-11-22,40.283,40.841,39.563,40.544,79155,0
2013-11-25,40.831,40.831,40.101,40.407,52527,0
2013-11-26,40.338,41.107,39.188,40.486,49719,0
2013-11-27,40.456,40.781,40.081,40.583,53801,0
2013-11-29,40.851,41.003,40.387,40.554,28793,0
2013-12-02,40.416,41.023,39.879,40.101,94967,0
2013-12-03,39.939,40.274,39.599,39.783,82588,0
2013-12-04,39.553,39.919,38.918,39.332,40983,0
2013-12-05,39.312,39.849,39.245,39.572,76450,0
2013-12-06,39.829,40.416,39.572,39.725,53465,0
2013-12-09,39.783,40.081,39.283,39.954,53151,0
2013-12-10,40.119,40.119,39.427,39.619,77077,0
2013-12-11,39.715,39.715,38.783,39.05,74723,0
2013-12-12,39.139,39.629,38.714,39.178,67195,0
2013-12-13,39.341,39.599,38.803,39.168,69481,0
2013-12-16,39.398,40.648,39.079,40.534,97254,0
2013-12-17,40.407,40.761,39.484,39.964,84462,0
2013-12-18,39.899,40.407,39.534,39.982,94480,0
2013-12-19,40.032,40.761,39.322,39.484,69065,0
2013-12-20,39.417,40.119,38.743,39.849,263334,0
2013-12-23,40.149,40.456,39.59,39.879,112857,0
2013-12-24,39.648,40.436,39.648,40.302,58105,0
2013-12-26,40.397,40.694,39.939,40.328,60642,0
2013-12-27,40.495,40.821,40.081,40.761,66540,0
2013-12-30,40.675,40.723,40.198,40.32,57012,0
2013-12-31,40.407,41.147,40.129,40.967,110151,0
2014-01-02,40.703,40.958,39.417,39.992,82221,0
2014-01-03,39.982,40.387,39.889,40.188,49442,0
2014-01-06,40.264,40.397,39.435,39.619,68964,0
2014-01-07,39.677,40.244,39.464,40.081,75722,0
2014-01-08,39.954,40.254,39.514,39.859,108177,0
2014-01-09,40.091,40.338,39.638,39.973,55441,0
2014-01-10,40.071,40.216,39.715,40.198,109633,0
2014-01-13,39.954,40.387,39.899,40.264,136260,0
2014-01-14,40.426,41.333,39.822,41.117,65972,0
2014-01-15,41.088,42.052,40.993,41.936,78068,0
2014-01-16,41.772,41.995,40.62,41.916,99233,0
2014-01-17,41.755,42.232,41.755,42.102,58458,0
2014-01-21,42.242,42.302,41.877,42.302,99749,0
2014-01-22,42.322,42.542,42.15,42.369,51036,0
2014-01-23,42.302,42.618,41.916,42.467,128832,0
2014-01-24,40.9,42.102,39.725,41.117,296340,0
2014-01-27,41.284,41.58,40.169,40.723,253459,0
2014-01-28,40.713,41.186,40.129,40.791,186605,0
2014-01-29,40.515,40.929,40.311,40.505,159039,0
2014-01-30,40.753,41.228,40.426,40.724,108529,0
2014-01-31,40.051,41.139,40.011,40.986,147418,0
2014-02-03,40.822,41.158,38.334,38.934,337981,0
2014-02-04,39.222,39.222,38.124,38.519,180819,0
2014-02-05,38.074,39.242,37.709,38.383,144554,0
2014-02-06,38.499,38.875,38.046,38.606,102535,0
2014-02-07,38.661,38.934,38.373,38.539,89363,0
2014-02-10,38.558,38.904,38.229,38.719,191892,0
2014-02-11,38.68,39.115,38.277,38.615,210947,0
2014-02-12,38.606,39.29,38.402,38.856,82565,0
2014-02-13,38.45,39.319,38.45,39.018,77273,0
2014-02-14,38.991,39.471,38.709,39.461,45410,0
2014-02-18,39.174,39.877,38.963,39.569,93709,0
2014-02-19,39.385,40.515,38.973,39.037,73927,0
2014-02-20,38.944,39.441,38.835,39.319,64464,0
2014-02-21,39.521,39.521,39.095,39.261,89085,0
2014-02-24,35.743,39.837,35.743,39.395,170416,0
2014-02-25,39.329,40.492,38.671,38.934,73240,0
2014-02-26,38.778,39.065,38.539,38.875,72024,0
2014-02-27,38.768,39.213,38.412,39.184,73177,0
2014-02-28,39.28,39.723,38.49,39.55,109705,0
2014-03-03,39.28,39.461,38.837,39.085,75449,0
2014-03-04,39.617,40.486,39.541,39.946,208547,0
2014-03-05,39.781,40.021,39.232,39.395,60348,0
2014-03-06,39.531,40.263,39.309,40.148,103206,0
2014-03-07,40.138,40.397,39.665,39.946,116080,0
2014-03-10,39.827,40.158,39.376,39.762,141191,0
2014-03-11,39.791,40.08,39.27,39.376,152096,0
2014-03-12,39.125,39.424,38.671,39.184,214279,0
2014-03-13,39.184,39.358,38.431,38.661,217891,0
2014-03-14,38.431,38.827,38.314,38.402,150124,0
2014-03-17,40.639,40.949,38.568,38.788,425688,0
2014-03-18,38.885,39.637,38.778,39.376,431223,0
2014-03-19,39.261,39.733,38.596,39.056,154983,0
2014-03-20,39.105,39.579,38.709,39.144,109651,0
2014-03-21,39.125,39.309,38.975,39.075,308442,0
2014-03-24,39.261,39.261,38.793,38.934,143989,0
2014-03-25,39.075,39.28,38.875,39.027,310264,0
2014-03-26,39.184,39.424,38.69,38.847,200951,0
2014-03-27,38.885,39.046,38.729,38.924,157761,0
2014-03-28,38.963,39.405,38.768,38.895,138567,0
2014-03-31,38.837,39.56,38.837,39.338,191828,0
2014-04-01,39.723,39.907,39.232,39.627,215370,0
2014-04-02,39.733,40.253,39.414,40.243,448426,0
2014-04-03,40.397,41.553,40.338,41.458,252193,0
2014-04-04,41.72,41.758,40.544,40.802,199215,0
2014-04-07,40.601,40.724,40.263,40.495,206397,0
2014-04-08,40.61,40.92,40.446,40.744,150282,0
2014-04-09,40.891,41.476,40.675,41.458,240910,0
2014-04-10,41.076,41.593,41.057,41.316,305287,0
2014-04-11,40.911,41.476,40.387,40.466,199768,0
2014-04-14,40.842,40.842,39.816,40.158,115136,0
2014-04-15,40.446,40.446,39.164,40.225,135979,0
2014-04-16,40.466,40.476,39.953,40.273,105337,0
2014-04-17,40.215,40.802,40.118,40.592,103692,0
2014-04-21,40.524,40.994,40.001,40.328,127390,0
2014-04-22,40.772,41.052,39.791,40.168,205479,0
2014-04-23,40.253,40.407,39.646,39.762,135800,0
2014-04-24,39.954,40.244,39.53,39.685,111208,0
2014-04-25,39.49,39.772,38.726,39.328,158001,0
2014-04-28,39.308,39.432,38.844,39.172,139603,0
2014-04-29,39.394,39.53,38.844,38.902,97774,0
2014-04-30,38.785,39.045,38.437,38.998,157454,0
2014-05-01,38.668,39.133,38.57,38.765,172858,0
2014-05-02,38.805,39.26,38.64,38.765,118400,0
2014-05-05,38.418,39.083,38.418,38.755,186768,0
2014-05-06,38.658,38.824,38.658,38.668,193061,0
2014-05-07,38.677,38.942,38.64,38.854,194734,0
2014-05-08,38.726,39.279,38.658,38.745,131586,0
2014-05-09,38.677,39.337,38.506,39.299,95196,0
2014-05-12,39.568,40.438,39.308,40.207,111590,0
2014-05-13,40.071,40.399,39.627,39.646,135586,0
2014-05-14,39.646,39.814,38.726,38.902,178124,0
2014-05-15,38.687,38.971,38.506,38.736,140444,0
2014-05-16,38.697,39.063,38.506,39.063,92287,0
2014-05-19,38.795,39.308,38.795,39.231,89611,0
2014-05-20,39.191,39.241,38.456,38.546,219143,0
2014-05-21,38.63,38.775,38.254,38.575,143496,0
2014-05-22,38.622,38.873,38.526,38.697,75275,0
2014-05-23,38.437,39.008,38.398,38.99,204815,0
2014-05-27,39.646,39.646,38.912,39.394,139972,0
2014-05-28,39.26,39.432,38.883,39.172,141463,0
2014-05-29,38.942,39.413,38.814,39.385,120289,0
2014-05-30,39.5,39.927,39.27,39.627,4281552,0
2014-06-02,40.012,40.012,38.873,39.054,253067,0
2014-06-03,38.863,39.128,38.379,38.506,209764,0
2014-06-04,38.273,38.668,38.216,38.565,146711,0
2014-06-05,38.584,39.432,38.292,39.347,163767,0
2014-06-06,39.385,39.786,39.073,39.182,154682,0
2014-06-09,39.152,39.713,38.932,39.51,117192,0
2014-06-10,39.394,39.45,39.017,39.26,67151,0
2014-06-11,39.054,39.337,38.893,39.054,91156,0
2014-06-12,38.912,39.103,38.491,38.998,116364,0
2014-06-13,39.045,39.045,38.65,38.765,89594,0
2014-06-16,38.677,38.834,38.388,38.64,97938,0
2014-06-17,38.536,39.001,38.32,38.814,168531,0
2014-06-18,38.65,38.99,38.418,38.952,66549,0
2014-06-19,39.026,39.211,38.922,39.035,63974,0
2014-06-20,38.814,39.191,38.446,39.026,184031,0
2014-06-23,38.998,39.054,38.795,39.026,74288,0
2014-06-24,38.942,39.423,38.668,38.687,95306,0
2014-06-25,38.526,39.073,38.418,39.063,104238,0
2014-06-26,39.143,39.411,38.63,39.289,114508,0
2014-06-27,39.362,40.458,39.045,40.226,564642,0
2014-06-30,40.264,40.517,39.723,40.178,142642,0
2014-07-01,40.283,41.347,40.119,41.046,147027,0
2014-07-02,40.98,41.734,40.756,40.865,143096,0
2014-07-03,40.97,41.627,40.97,41.347,68681,0
2014-07-07,41.192,41.443,40.985,41.3,182813,0
2014-07-08,41.25,41.491,41.046,41.212,322146,0
2014-07-09,41.339,41.588,41.113,41.3,125349,0
2014-07-10,40.795,41.549,40.507,41.143,150331,0
2014-07-11,40.989,40.989,40.408,40.584,96894,0
2014-07-14,40.942,41.29,40.594,40.756,90152,0
2014-07-15,40.775,40.873,40.139,40.488,70166,0
2014-07-16,40.727,40.874,40.526,40.641,84280,0
2014-07-17,40.458,40.85,40.032,40.119,120973,0
2014-07-18,39.723,41.695,39.617,41.686,220100,0
2014-07-21,41.329,41.858,40.98,41.725,116407,0
2014-07-22,41.907,42.636,41.686,42.459,200173,0
2014-07-23,42.554,42.845,42.186,42.739,144291,0
2014-07-24,42.496,43.036,42.09,42.185,119254,0
2014-07-25,41.856,42.149,41.502,42.05,130819,0
2014-07-28,42.011,42.341,41.555,42.1,243516,0
2014-07-29,42.243,42.584,41.865,42.525,487659,0
2014-07-30,42.622,42.806,42.323,42.515,278273,0
2014-07-31,42.149,42.506,41.799,42.139,210367,0
2014-08-01,42.233,42.233,41.537,41.846,100054,0
2014-08-04,42.06,42.149,41.478,42.08,101220,0
2014-08-05,41.751,42.365,41.751,42.323,97150,0
2014-08-06,42.167,42.883,42.158,42.458,78053,0
2014-08-07,42.564,42.776,42.04,42.293,57377,0
2014-08-08,42.253,42.574,42.139,42.408,103407,0
2014-08-11,42.584,43.01,42.318,42.952,100348,0
2014-08-12,42.796,43.173,42.666,42.972,95117,0
2014-08-13,43.107,43.494,43.01,43.271,53892,0
2014-08-14,43.341,43.44,42.981,43.301,105556,0
2014-08-15,43.553,43.94,43.261,43.91,212526,0
2014-08-18,44.338,44.491,44.085,44.453,116064,0
2014-08-19,44.57,44.773,44.358,44.754,132075,0
2014-08-20,44.531,45.025,44.333,44.822,97823,0
2014-08-21,45.075,45.306,44.394,45.083,85800,0
2014-08-22,45.122,45.461,44.473,44.86,166449,0
2014-08-25,45.179,45.422,44.676,44.948,123486,0
2014-08-26,44.899,45.373,44.869,44.957,118093,0
2014-08-27,44.802,44.84,43.737,44.724,161603,0
2014-08-28,44.59,44.782,44.278,44.55,75568,0
2014-08-29,44.704,44.84,44.095,44.714,70026,0
2014-09-02,44.792,45.053,44.531,44.704,78135,0
2014-09-03,44.919,45.373,44.764,44.812,130205,0
2014-09-04,44.83,45.344,44.647,44.754,69174,0
2014-09-05,44.57,44.928,44.423,44.84,143557,0
2014-09-08,44.879,45.354,44.609,45.344,92671,0
2014-09-09,45.239,45.373,44.704,45.17,145233,0
2014-09-10,45.646,45.751,44.928,45.683,132667,0
2014-09-11,45.53,46.119,45.344,45.81,107756,0
2014-09-12,45.946,46.022,44.967,45.257,103332,0
2014-09-15,45.306,45.673,44.919,45.422,89550,0
2014-09-16,45.81,46.042,45.354,45.712,99455,0
2014-09-17,45.646,46.081,45.373,45.646,123455,0
2014-09-18,45.703,45.741,44.822,44.938,156220,0
2014-09-19,44.919,44.967,43.523,43.669,387791,0
2014-09-22,43.504,43.979,42.952,43.001,167847,0
2014-09-23,43.145,43.58,42.841,43.311,261192,0
2014-09-24,43.427,43.523,42.73,43.349,294531,0
2014-09-25,43.358,43.442,42.893,43.212,138581,0
2014-09-26,43.242,43.494,43.001,43.301,137036,0
2014-09-29,42.855,43.173,42.612,43.097,119759,0
2014-09-30,43.029,43.311,42.496,42.525,226662,0
2014-10-01,42.564,42.671,41.673,41.751,144164,0
2014-10-02,41.581,42.313,41.581,42.1,100086,0
2014-10-03,42.584,42.72,41.973,41.973,92828,0
2014-10-06,42.05,42.253,41.642,41.846,166429,0
2014-10-07,41.654,42.08,41.371,41.585,129878,0
2014-10-08,41.585,42.167,41.109,41.654,194588,0
2014-10-09,41.654,41.865,40.511,40.588,128081,0
2014-10-10,40.353,40.889,39.92,40.142,151369,0
2014-10-13,40.191,40.607,39.966,40.074,164204,0
2014-10-14,40.258,41.178,39.819,40.56,171736,0
2014-10-15,40.094,41.546,39.985,41.362,128679,0
2014-10-16,40.899,42.07,40.581,41.983,158780,0
2014-10-17,42.496,42.496,41.316,41.517,188255,0
2014-10-20,41.421,41.963,41.149,41.963,225784,0
2014-10-21,42.243,42.864,42.167,42.545,112376,0
2014-10-22,42.893,42.923,41.895,41.944,91308,0
2014-10-23,42.622,42.845,42.323,42.612,77614,0
2014-10-24,42.631,42.864,42.554,42.71,59997,0
2014-10-27,42.554,42.72,42.05,42.651,47506,0
2014-10-28,42.873,44.162,42.873,44.026,115316,0
2014-10-29,44.142,44.647,43.203,43.746,103399,0
2014-10-30,43.504,44.308,43.408,43.93,104576,0
2014-10-31,44.686,44.754,44.008,44.647,136286,0
2014-11-03,44.57,45.122,44.358,44.511,111928,0
2014-11-04,44.278,44.704,43.708,43.989,115487,0
2014-11-05,44.933,44.933,44.308,44.696,81359,0
2014-11-06,44.792,45.043,44.55,44.928,66576,0
2014-11-07,44.948,45.219,44.521,44.802,63123,0
2014-11-10,44.609,45.402,44.609,45.102,72473,0
2014-11-11,45.025,45.402,44.667,44.744,80997,0
2014-11-12,44.58,44.792,44.501,44.686,138205,0
2014-11-13,44.657,45.267,44.212,44.521,95011,0
2014-11-14,45.383,46.897,44.714,46.168,130446,0
2014-11-17,46.022,46.381,45.034,45.229,108350,0
2014-11-18,45.383,45.79,44.782,45.538,185178,0
2014-11-19,45.558,45.617,45.016,45.354,160318,0
2014-11-20,45.239,45.637,45.239,45.578,64480,0
2014-11-21,46.18,46.18,45.189,45.539,112505,0
2014-11-24,45.412,45.664,44.865,45.627,105409,0
2014-11-25,45.647,46.317,45.51,46.112,162526,0
2014-11-26,46.131,46.501,45.623,45.88,145150,0
2014-11-28,45.762,45.811,44.655,44.762,98253,0
2014-12-01,44.762,45.189,44.373,44.976,144355,0
2014-12-02,45.344,45.771,44.927,45.656,147454,0
2014-12-03,45.627,45.781,45.491,45.618,194598,0
2014-12-04,45.539,46.024,45.412,45.89,86416,0
2014-12-05,45.821,46.356,45.821,46.15,124833,0
2014-12-08,46.024,46.422,45.306,45.431,195054,0
2014-12-09,44.976,46.549,44.529,46.539,188414,0
2014-12-10,46.298,46.637,45.101,45.461,159906,0
2014-12-11,45.412,46.024,45.141,45.422,167760,0
2014-12-12,44.927,45.141,44.257,44.411,135618,0
2014-12-15,44.519,44.674,43.605,44.159,168579,0
2014-12-16,44.139,44.927,43.703,44.091,165183,0
2014-12-17,44.248,45.344,43.77,45.199,149761,0
2014-12-18,45.247,46.044,45.072,45.771,110418,0
2014-12-19,45.684,45.928,45.364,45.704,318369,0
2014-12-22,45.722,46.618,45.684,46.492,97060,0
2014-12-23,46.686,47.063,46.452,46.927,66230,0
2014-12-24,47.123,47.424,46.881,47.259,33224,0
2014-12-26,47.482,48.066,47.113,47.823,67102,0
2014-12-29,47.754,48.278,47.677,47.929,66478,0
2014-12-30,48.046,48.046,47.56,47.618,62157,0
2014-12-31,47.618,48.113,47.123,47.288,89419,0
2015-01-02,47.55,47.815,46.073,46.771,93772,0
2015-01-05,46.402,46.628,45.84,46.22,145965,0
2015-01-06,46.599,46.599,44.839,45.219,102601,0
2015-01-07,45.354,45.608,44.732,45.441,106530,0
2015-01-08,45.821,46.307,43.751,46.23,161022,0
2015-01-09,45.88,46.317,45.239,45.85,146543,0
2015-01-12,45.88,45.928,44.947,45.501,137744,0
2015-01-13,45.549,46.836,45.189,45.976,149546,0
2015-01-14,45.539,46.044,44.771,45.297,119136,0
2015-01-15,45.335,45.431,44.062,44.363,112963,0
2015-01-16,44.209,45.091,44.209,44.996,109771,0
2015-01-20,45.006,45.006,43.625,44.013,282624,0
2015-01-21,43.936,44.159,43.353,43.459,183865,0
2015-01-22,43.422,44.636,43.216,44.538,87029,0
2015-01-23,45.431,45.968,44.762,45.919,151866,0
2015-01-26,45.938,46.579,45.16,46.559,128949,0
2015-01-27,46.16,46.2,45.656,45.976,64567,0
2015-01-28,46.307,46.356,45.267,45.481,109182,0
2015-01-29,45.286,46.114,44.818,45.939,96754,0
2015-01-30,46.775,47.693,45.1,45.14,153498,0
2015-02-02,45.228,45.53,44.457,45.12,123517,0
2015-02-03,45.431,47.332,45.316,46.845,151008,0
2015-02-04,46.728,47.04,46.182,46.329,110400,0
2015-02-05,46.455,47.088,46.455,46.689,99955,0
2015-02-06,46.766,46.895,46.192,46.435,86925,0
2015-02-09,46.309,47.04,46.172,46.66,153565,0
2015-02-10,47.059,47.985,46.162,47.021,103777,0
2015-02-11,46.795,47.361,46.631,47.195,85000,0
2015-02-12,47.673,47.712,47.078,47.157,70936,0
2015-02-13,47.138,48.189,47.138,47.867,106186,0
2015-02-17,47.906,48.043,47.341,47.488,123158,0
2015-02-18,47.4,48.111,47.4,47.693,108876,0
2015-02-19,47.458,47.77,47.215,47.322,47796,0
2015-02-20,47.43,47.663,46.748,47.341,70816,0
2015-02-23,47.302,47.644,46.785,47.302,94772,0
2015-02-24,47.195,47.614,46.961,47.254,86993,0
2015-02-25,47.254,47.254,46.64,46.921,49811,0
2015-02-26,46.921,47.448,46.757,47.264,145413,0
2015-02-27,47.175,47.322,46.766,47.128,134490,0
2015-03-02,47.215,47.653,46.931,47.021,119059,0
2015-03-03,46.572,47.04,46.377,46.728,137122,0
2015-03-04,46.64,46.64,46.046,46.281,72873,0
2015-03-05,46.299,46.513,45.772,46.172,63327,0
2015-03-06,45.782,45.929,45.032,45.168,84163,0
2015-03-09,45.344,46.036,45.09,45.763,310373,0
2015-03-10,45.763,46.152,45.364,45.578,153546,0
2015-03-11,45.772,46.075,45.501,46.006,146566,0
2015-03-12,46.232,47.508,45.929,47.478,113927,0
2015-03-13,47.293,47.995,47.175,47.81,156727,0
2015-03-16,48.161,48.472,48.043,48.316,110233,0
2015-03-17,48.121,48.9,47.976,48.726,160010,0
2015-03-18,48.716,49.524,48.51,49.192,112490,0
2015-03-19,49.173,49.242,48.55,48.793,70614,0
2015-03-20,48.746,49.777,48.746,49.729,165040,0
2015-03-23,49.417,50.869,49.417,50.176,152928,0
2015-03-24,50.401,50.966,50.206,50.936,105819,0
2015-03-25,50.907,51.278,49.7,49.816,103560,0
2015-03-26,49.874,50.137,49.553,49.933,77183,0
2015-03-27,49.806,50.333,49.642,50.254,49778,0
2015-03-30,50.46,51.151,50.274,50.762,103254,0
2015-03-31,50.635,50.635,49.806,50.186,105409,0
2015-04-01,49.973,50.303,49.474,50.264,86010,0
2015-04-02,50.167,50.781,50.157,50.313,88678,0
2015-04-06,50.313,50.781,49.904,50.673,71128,0
2015-04-07,50.732,50.917,49.884,50.032,83945,0
2015-04-08,50.098,50.645,50.098,50.323,83752,0
2015-04-09,50.274,50.416,49.553,50.235,80902,0
2015-04-10,50.626,50.626,49.7,49.874,86420,0
2015-04-13,49.973,50.108,49.359,49.543,55117,0
2015-04-14,49.573,49.632,48.999,49.134,108385,0
2015-04-15,49.359,49.844,49.028,49.543,69864,0
2015-04-16,49.494,49.622,49.154,49.543,64066,0
2015-04-17,49.095,49.173,48.422,48.588,73079,0
2015-04-20,48.871,49.513,48.647,49.281,45089,0
2015-04-21,49.464,49.553,49.066,49.359,41176,0
2015-04-22,49.251,49.622,48.822,49.435,55051,0
2015-04-23,49.379,49.729,49.115,49.69,42594,0
2015-04-24,49.494,49.826,49.232,49.494,39850,0
2015-04-27,49.739,50.274,48.861,49.369,97505,0
2015-04-28,49.33,50.333,49.125,50.137,78599,0
2015-04-29,49.7,49.7,48.736,48.969,48239,0
2015-04-30,47.738,48.695,47.21,47.406,125509,0
2015-05-01,47.249,47.797,45.913,47.523,119876,0
2015-05-04,47.045,47.777,46.596,47.133,110254,0
2015-05-05,46.849,47.23,46.302,46.789,109640,0
2015-05-06,46.789,47.299,46.274,47.289,176410,0
2015-05-07,46.976,47.757,46.546,47.504,142090,0
2015-05-08,48.001,48.07,47.171,47.484,83638,0
2015-05-11,47.562,48.119,47.426,47.484,70432,0
2015-05-12,47.377,47.533,46.526,47.396,78660,0
2015-05-13,47.377,47.699,47.026,47.357,58557,0
2015-05-14,47.504,48.187,47.504,48.119,56509,0
2015-05-15,47.943,48.178,47.133,47.67,99318,0
2015-05-18,47.67,48.461,47.484,48.403,89525,0
2015-05-19,48.451,49.193,47.963,49.115,103805,0
2015-05-20,49.243,49.445,48.665,49.105,75346,0
2015-05-21,48.89,49.886,48.89,49.555,114043,0
2015-05-22,49.39,49.886,49.125,49.281,61524,0
2015-05-26,48.95,49.018,47.943,48.364,87478,0
2015-05-27,48.549,48.793,48.051,48.675,88449,0
2015-05-28,48.441,49.213,48.187,49.144,95819,0
2015-05-29,48.93,49.223,48.001,48.499,90598,0
2015-06-01,48.695,49.174,48.061,48.9,70374,0
2015-06-02,48.715,49.946,48.655,49.418,70443,0
2015-06-03,49.702,50.386,49.485,50.297,68590,0
2015-06-04,49.866,49.876,49.233,49.682,83842,0
2015-06-05,49.624,50.055,49.223,50.035,109538,0
2015-06-08,49.798,50.434,49.565,49.712,84968,0
2015-06-09,49.712,50.786,49.39,49.946,93572,0
2015-06-10,50.337,51.381,50.337,51.039,112906,0
2015-06-11,51.039,51.401,50.688,50.961,93794,0
2015-06-12,50.815,51.069,50.6,50.786,54462,0
2015-06-15,50.786,51.351,50.257,50.865,129398,0
2015-06-16,50.61,51.713,50.61,51.636,111789,0
2015-06-17,51.772,53.141,51.762,52.76,140147,0
2015-06-18,52.993,53.579,52.593,53.404,110971,0
2015-06-19,53.551,53.579,52.751,53.227,167787,0
2015-06-22,53.443,53.579,52.944,53.052,84559,0
2015-06-23,53.512,54.117,53.033,53.796,76492,0
2015-06-24,53.434,54.018,53.434,53.627,90702,0
2015-06-25,53.921,54.028,53.227,53.395,101553,0
2015-06-26,53.472,53.806,52.954,53.112,341716,0
2015-06-29,52.974,53.245,51.703,51.772,111175,0
2015-06-30,51.431,52.094,51.431,51.91,116119,0
2015-07-01,52.33,53.003,52.036,52.885,128272,0
2015-07-02,52.905,53.255,52.152,52.474,98481,0
2015-07-06,52.261,52.875,51.723,51.988,106978,0
2015-07-07,52.133,52.192,51.332,51.831,128578,0
2015-07-08,51.411,52.026,51.371,51.959,147211,0
2015-07-09,52.494,52.789,51.098,51.246,225115,0
2015-07-10,51.85,54.41,51.558,52.984,93159,0
2015-07-13,53.365,53.627,52.817,53.072,60706,0
2015-07-14,52.865,53.245,52.741,53.179,42007,0
2015-07-15,53.023,53.325,52.622,52.895,42726,0
2015-07-16,53.131,53.512,52.711,52.797,92543,0
2015-07-17,52.691,53.275,52.544,53.179,67975,0
2015-07-20,53.003,53.335,52.484,52.711,97969,0
2015-07-21,52.797,53.335,52.172,52.484,67157,0
2015-07-22,52.446,53.122,52.437,53.112,54462,0
2015-07-23,53.275,53.607,52.192,52.192,65313,0
2015-07-24,52.261,52.446,51.742,51.929,108616,0
2015-07-27,51.627,51.92,50.941,51.489,87117,0
2015-07-28,51.742,51.959,50.795,51.9,87117,0
2015-07-29,51.87,52.484,51.772,52.036,77291,0
2015-07-30,51.635,52.643,51.488,52.133,64338,0
2015-07-31,52.262,53.858,52.262,52.733,76897,0
2015-08-03,52.799,53.288,52.321,52.743,90849,0
2015-08-04,52.565,53.2,51.751,52.545,90275,0
2015-08-05,52.897,53.192,52.282,52.633,57801,0
2015-08-06,52.791,52.791,51.741,52.123,87055,0
2015-08-07,51.81,52.152,51.577,52.026,58822,0
2015-08-10,52.232,52.936,52.143,52.398,124894,0
2015-08-11,51.86,52.418,51.79,52.37,120928,0
2015-08-12,51.91,51.997,51.185,51.722,91399,0
2015-08-13,51.83,52.37,51.349,51.78,128367,0
2015-08-14,51.547,52.525,51.547,52.252,76183,0
2015-08-17,52.222,53.035,51.712,52.781,77613,0
2015-08-18,52.907,53.248,52.485,52.623,98446,0
2015-08-19,52.232,52.772,51.86,52.222,80677,0
2015-08-20,51.929,52.104,51.165,51.82,128571,0
2015-08-21,50.909,52.321,50.89,50.948,205163,0
2015-08-24,48.873,50.764,48.472,48.697,162115,0
2015-08-25,50.343,50.705,47.855,47.992,153795,0
2015-08-26,48.795,49.245,46.474,48.912,137558,0
2015-08-27,49.118,49.851,48.5,49.696,138172,0
2015-08-28,49.383,49.851,49.314,49.579,140213,0
2015-08-31,49.304,49.931,49.206,49.726,180040,0
2015-09-01,49.039,49.403,48.442,48.57,176977,0
2015-09-02,49.127,49.413,48.52,49.413,101203,0
2015-09-03,49.479,49.891,49.196,49.42,83739,0
2015-09-04,48.766,49.499,48.55,49.167,107739,0
2015-09-08,49.773,50.744,49.773,50.497,264904,0
2015-09-09,50.675,51.498,49.783,49.851,136946,0
2015-09-10,49.792,50.527,49.648,49.773,125913,0
2015-09-11,49.42,50.333,49.206,49.832,78941,0
2015-09-14,49.881,49.881,49.108,49.245,63008,0
2015-09-15,49.393,50.263,49.206,50.04,88511,0
2015-09-16,50.214,51.086,49.802,50.802,147669,0
2015-09-17,50.832,51.339,50.527,50.948,134149,0
2015-09-18,50.244,50.968,50.06,50.353,601904,0
2015-09-21,50.862,51.321,48.991,49.147,196380,0
2015-09-22,48.55,48.902,47.973,48.707,162066,0
2015-09-23,48.843,49.059,48.412,48.412,142121,0
2015-09-24,48.129,48.56,47.796,48.482,117303,0
2015-09-25,48.942,49.049,48.159,48.365,151549,0
2015-09-28,48.139,48.442,47.619,47.679,118246,0
2015-09-29,47.766,48.129,47.003,47.414,174117,0
2015-09-30,47.923,48.197,47.414,47.953,141234,0
2015-10-01,47.943,48.099,45.093,47.982,132146,0
2015-10-02,47.532,48.638,47.335,48.58,125711,0
2015-10-05,49.118,50.253,48.608,50.204,94988,0
2015-10-06,50.155,50.44,49.393,49.459,79757,0
2015-10-07,49.648,50.145,49.479,49.951,169522,0
2015-10-08,49.832,51.349,49.449,51.349,113048,0
2015-10-09,51.349,52.064,51.262,51.722,88334,0
2015-10-12,51.84,52.613,51.527,52.34,91174,0
2015-10-13,52.301,52.565,52.016,52.252,88334,0
2015-10-14,52.202,52.809,51.702,51.85,129592,0
2015-10-15,51.988,53.125,51.751,53.115,159207,0
2015-10-16,53.268,53.467,52.791,53.338,87926,0
2015-10-19,53.065,54.239,53.065,54.239,102622,0
2015-10-20,54.122,54.562,53.926,54.512,78021,0
2015-10-21,54.416,54.592,53.72,53.78,84658,0
2015-10-22,54.161,55.082,54.013,54.612,167786,0
2015-10-23,54.934,55.728,54.719,55.179,72406,0
2015-10-26,54.954,55.893,54.954,55.61,76897,0
2015-10-27,55.336,55.748,54.769,55.571,98648,0
2015-10-28,55.718,57.099,55.571,56.726,174525,0
2015-10-29,56.58,57.069,56.099,56.55,125201,0
2015-10-30,56.55,57.029,55.874,56.53,144809,0
2015-11-02,56.306,58.009,56.09,57.676,158653,0
2015-11-03,57.481,57.754,56.658,56.698,110087,0
2015-11-04,55.963,56.404,55.227,55.521,161350,0
2015-11-05,55.521,55.983,54.7,55.386,78941,0
2015-11-06,55.063,55.874,54.671,55.817,103858,0
2015-11-09,55.629,55.728,54.894,55.316,75660,0
2015-11-10,55.189,56.256,55.189,56.021,73733,0
2015-11-11,56.021,56.962,55.649,56.482,99364,0
2015-11-12,56.198,56.404,55.256,55.445,85373,0
2015-11-13,55.024,56.266,54.23,54.671,170032,0
2015-11-16,54.779,55.082,54.622,54.808,159413,0
2015-11-17,55.903,56.873,54.984,55.541,233246,0
2015-11-18,55.561,57.01,55.551,56.796,227936,0
2015-11-19,56.638,57.05,56.285,56.903,196176,0
2015-11-20,57.266,57.766,56.608,57.6,176011,0
2015-11-23,57.413,58.63,57.179,58.268,84440,0
2015-11-24,58.021,59.407,57.393,58.905,123359,0
2015-11-25,58.799,59.267,58.327,58.65,70383,0
2015-11-27,58.562,59.986,58.562,59.317,55717,0
2015-11-30,59.67,59.7,58.444,58.72,117441,0
2015-12-01,59.023,59.397,58.228,59.202,120756,0
2015-12-02,59.202,59.277,58.572,58.895,119270,0
2015-12-03,59.004,59.257,57.383,57.581,75312,0
2015-12-04,57.552,58.395,57.07,57.639,83626,0
2015-12-07,57.619,58.198,56.039,56.354,230198,0
2015-12-08,55.852,56.708,53.998,55.616,162329,0
2015-12-09,55.46,55.784,54.351,54.813,99515,0
2015-12-10,54.704,54.83,54.045,54.536,200760,0
2015-12-11,53.517,54.41,53.418,53.988,127831,0
2015-12-14,53.879,54.164,53.349,53.662,106466,0
2015-12-15,54.045,54.272,53.722,54.242,111534,0
2015-12-16,54.468,54.724,53.623,54.282,108274,0
2015-12-17,54.351,54.351,51.062,53.182,142499,0
2015-12-18,52.771,52.771,50.943,52.299,722781,0
2015-12-21,52.583,53.507,51.023,53.468,102571,0
2015-12-22,53.652,54.506,53.055,54.391,119831,0
2015-12-23,54.616,55.204,53.919,54.144,62845,0
2015-12-24,54.203,54.576,53.899,53.978,45952,0
2015-12-28,53.889,54.213,53.289,54.006,74471,0
2015-12-29,54.045,54.576,53.507,54.361,54688,0
2015-12-30,54.438,54.516,53.613,53.682,48485,0
2015-12-31,53.575,53.802,52.464,52.474,72682,0
2016-01-04,51.679,52.17,50.404,50.404,141595,0
2016-01-05,50.689,51.729,50.52,51.553,89284,0
2016-01-06,50.874,51.199,50.56,50.689,55849,0
2016-01-07,49.933,50.79,49.736,50.002,71037,0
2016-01-08,50.022,50.433,48.891,48.911,98958,0
2016-01-11,48.794,49.437,48.46,48.755,114206,0
2016-01-12,49.196,49.659,48.755,49.54,82074,0
2016-01-13,49.639,50.002,47.635,48.146,125734,0
2016-01-14,48.333,48.333,46.81,47.802,207496,0
2016-01-15,46.457,47.548,45.937,47.528,119707,0
2016-01-19,47.989,48.126,47.36,47.772,139137,0
2016-01-20,47.223,49,46.742,48.508,122027,0
2016-01-21,48.726,48.726,46.967,47.36,105065,0
2016-01-22,47.96,48.283,47.419,48.194,100788,0
2016-01-25,47.89,47.97,44.179,47.311,57308,0
2016-01-26,47.429,48.45,47.35,48.44,88617,0
2016-01-27,48.136,48.283,47.213,47.39,65356,0
2016-01-28,47.832,48.197,47.311,47.558,81051,0
2016-01-29,48.405,50.719,47.803,49.153,165530,0
2016-02-01,48.906,49.389,47.952,48.61,76036,0
2016-02-02,48.07,50.206,47.114,47.212,91992,0
2016-02-03,47.498,49.266,45.942,46.976,105782,0
2016-02-04,46.632,47.528,46.424,46.898,102732,0
2016-02-05,46.798,48.113,45.854,45.991,137640,0
2016-02-08,45.676,47.508,45.322,47.114,93779,0
2016-02-09,46.532,47.242,45.986,46.512,87103,0
2016-02-10,46.701,47.586,45.874,45.932,52373,0
2016-02-11,45.361,46.662,45.23,46.288,71852,0
2016-02-12,46.672,48.241,45.922,46.976,88540,0
2016-02-16,47.35,47.35,46.375,46.711,130050,0
2016-02-17,47.036,47.636,47.036,47.409,100390,0
2016-02-18,47.429,47.488,46.346,46.798,106763,0
2016-02-19,46.75,48.059,45.627,46.818,93372,0
2016-02-22,47.212,47.942,46.838,47.586,174193,0
2016-02-23,47.508,47.696,46.652,46.75,91635,0
2016-02-24,46.384,46.701,46.099,46.652,100355,0
2016-02-25,46.404,46.612,46.128,46.218,83022,0
2016-02-26,46.366,46.562,45.764,46.474,64778,0
2016-02-29,46.384,47.272,46.384,46.652,96721,0
2016-03-01,46.721,47.715,46.634,47.568,53081,0
2016-03-02,47.38,48.05,47.38,47.586,98757,0
2016-03-03,47.528,48.735,47.282,48.463,93265,0
2016-03-04,48.522,48.946,48.187,48.7,68875,0
2016-03-07,48.582,49.182,48.405,49.143,120232,0
2016-03-08,48.562,48.7,47.656,47.744,127919,0
2016-03-09,47.942,48.405,47.715,48.286,72702,0
2016-03-10,48.326,48.492,47.981,48.236,99847,0
2016-03-11,48.6,48.951,47.912,48.385,92763,0
2016-03-14,48.326,48.326,47.696,47.744,73082,0
2016-03-15,46.976,47.912,46.778,47.656,91674,0
2016-03-16,47.538,48.443,47.538,47.952,83605,0
2016-03-17,48,49.143,47.508,48.975,121737,0
2016-03-18,49.242,49.851,49.024,49.192,435072,0
2016-03-21,49.103,49.398,48.857,49.123,83740,0
2016-03-22,48.779,49.547,48.226,49.359,70106,0
2016-03-23,49.261,49.497,48.837,48.867,141999,0
2016-03-24,48.582,48.882,48.197,48.326,139725,0
2016-03-28,48.552,48.72,48.108,48.502,68414,0
2016-03-29,48.512,50.49,48.306,50.156,148675,0
2016-03-30,50.196,50.944,49.694,50.51,71436,0
2016-03-31,50.443,51.024,49.601,50.689,83344,0
2016-04-01,50.375,51.457,50.136,51.438,103858,0
2016-04-04,51.447,51.447,50.375,50.472,85698,0
2016-04-05,50.126,50.394,49.641,49.782,91278,0
2016-04-06,49.724,49.921,49.192,49.567,88599,0
2016-04-07,49.163,49.369,48.625,49.212,84006,0
2016-04-08,49.477,49.733,48.975,49.251,48151,0
2016-04-11,49.389,49.871,48.906,49.113,55291,0
2016-04-12,49.123,49.636,48.759,49.064,109550,0
2016-04-13,49.507,50.866,49.389,50.866,115938,0
2016-04-14,50.739,50.968,50.126,50.196,66010,0
2016-04-15,49.921,50.375,49.921,50.126,87553,0
2016-04-18,50,50.49,49.851,50.472,60155,0
2016-04-19,50.699,50.895,49.98,50.797,54261,0
2016-04-20,50.709,50.984,50.206,50.62,49051,0
2016-04-21,50.49,50.847,50.226,50.55,38192,0
2016-04-22,50.63,51.074,50.35,50.944,91406,0
2016-04-25,50.914,51.142,49.812,50.984,83775,0
2016-04-26,51.231,51.901,50.729,51.319,95947,0
2016-04-27,51.201,51.299,50.136,50.6,110078,0
2016-04-28,50.63,51.005,49.395,49.554,63749,0
2016-04-29,51.895,52.556,49.38,51.993,118054,0
2016-05-02,52.052,52.32,50.66,51.924,91050,0
2016-05-03,51.44,51.964,51.124,51.549,94013,0
2016-05-04,51.44,51.885,51.223,51.647,74440,0
2016-05-05,51.855,51.855,50.985,50.985,83590,0
2016-05-06,50.858,51.726,50.571,51.696,135751,0
2016-05-09,51.559,52.27,51.46,51.775,41896,0
2016-05-10,52.061,52.486,51.696,52.32,46107,0
2016-05-11,51.954,52.546,51.691,51.736,46448,0
2016-05-12,51.785,52.18,51.321,51.795,55551,0
2016-05-13,51.656,51.885,50.945,51.252,52826,0
2016-05-16,51.291,52.052,51.213,51.618,42895,0
2016-05-17,51.43,51.579,50.028,50.334,81819,0
2016-05-18,50.135,51.213,49.889,50.749,69836,0
2016-05-19,50.53,51.065,50.028,50.175,51101,0
2016-05-20,50.5,51.223,49.73,51.035,74282,0
2016-05-23,50.985,51.164,50.433,50.482,51351,0
2016-05-24,50.838,52.526,50.838,52.526,113322,0
2016-05-25,52.645,53.07,52.407,52.715,59068,0
2016-05-26,53.188,53.574,52.764,53.415,97090,0
2016-05-27,53.721,54.146,53.336,54.116,70399,0
2016-05-31,54.275,54.275,53.584,54.196,84421,0
2016-06-01,54.265,54.709,53.84,54.709,58818,0
2016-06-02,54.471,54.799,53.208,54.739,57228,0
2016-06-03,54.749,54.749,53.751,54.374,32776,0
2016-06-06,54.481,55.016,54.096,54.136,141735,0
2016-06-07,54.066,55.026,53.929,54.699,246348,0
2016-06-08,54.65,55.361,54.561,55.104,55417,0
2016-06-09,54.799,55.291,54.561,54.996,49750,0
2016-06-10,54.601,55.194,54.156,54.394,51728,0
2016-06-13,54.076,54.285,53.661,53.781,77272,0
2016-06-14,53.731,54.226,53.515,54.076,97165,0
2016-06-15,54.056,54.384,53.739,53.82,60421,0
2016-06-16,53.622,53.771,52.891,53.771,68196,0
2016-06-17,53.731,54.056,52.981,53.05,247370,0
2016-06-20,53.495,54.561,53.495,53.82,60501,0
2016-06-21,53.691,54.501,53.405,53.84,104268,0
2016-06-22,53.651,53.949,53.246,53.564,103280,0
2016-06-23,54.156,54.403,53.584,54.324,96574,0
2016-06-24,52.29,52.972,51.37,52.645,128832,0
2016-06-27,52.16,53.207,50.838,51.608,108043,0
2016-06-28,51.954,52.861,51.47,51.795,120190,0
2016-06-29,52.379,53.435,52.379,53.237,54786,0
2016-06-30,53.425,55.006,53.15,54.956,118869,0
2016-07-01,55.144,55.431,54.66,55.064,44145,0
2016-07-05,54.689,55.134,54.086,54.936,88433,0
2016-07-06,54.591,55.331,54.561,55.074,45856,0
2016-07-07,55.056,55.686,54.699,55.174,37053,0
2016-07-08,55.47,56.832,55.47,56.832,83571,0
2016-07-11,56.862,57.246,56.339,57.179,45689,0
2016-07-12,57.287,58.345,57.227,57.998,57766,0
2016-07-13,58.325,58.69,57.998,58.541,84954,0
2016-07-14,58.76,59.055,58.325,58.385,49364,0
2016-07-15,58.66,59.242,58.367,58.472,91735,0
2016-07-18,58.462,59.015,58.345,58.65,47216,0
2016-07-19,58.64,58.946,58.175,58.511,64103,0
2016-07-20,58.6,59.371,58.6,59.175,62704,0
2016-07-21,58.946,59.291,58.403,58.65,97093,0
2016-07-22,58.69,59.845,58.69,59.361,70792,0
2016-07-25,59.579,59.845,58.876,58.986,58299,0
2016-07-26,59.875,59.875,58.921,59.716,56853,0
2016-07-27,59.666,60.251,59.015,60.221,73040,0
2016-07-28,60.003,60.31,59.042,60.013,105748,0
2016-07-29,59.558,59.864,57.528,59.518,112798,0
2016-08-01,59.032,60.27,58.756,59.289,83529,0
2016-08-02,59.142,59.172,58.24,58.38,81898,0
2016-08-03,58.2,58.804,58.2,58.438,51019,0
2016-08-04,58.38,58.893,58.36,58.428,61839,0
2016-08-05,58.736,59.765,58.676,59.478,51579,0
2016-08-08,59.705,59.879,59.438,59.825,39188,0
2016-08-09,59.735,60.032,59.453,59.815,60690,0
2016-08-10,59.755,59.954,59.369,59.617,80738,0
2016-08-11,59.745,60.547,59.25,60.201,101486,0
2016-08-12,60.181,60.403,59.675,60.181,66242,0
2016-08-15,60.211,60.686,60.131,60.438,80673,0
2016-08-16,60.36,61.121,60.201,60.261,75475,0
2016-08-17,60.31,60.547,59.7,60.211,65115,0
2016-08-18,60.111,60.696,59.815,60.667,67657,0
2016-08-19,60.389,60.893,60.151,60.527,123162,0
2016-08-22,60.3,61.309,60.3,60.784,57987,0
2016-08-23,60.844,61.666,60.844,61.409,68515,0
2016-08-24,61.309,61.596,60.993,61.518,68441,0
2016-08-25,61.21,61.933,61.053,61.745,83857,0
2016-08-26,61.735,62.231,60.784,61.19,51015,0
2016-08-29,61.389,61.755,61.16,61.309,32165,0
2016-08-30,61.19,61.765,61.19,61.765,65736,0
2016-08-31,61.576,61.676,60.201,60.903,113026,0
2016-09-01,61.112,61.152,56.164,61.033,61663,0
2016-09-02,61.27,62.032,60.458,62.022,63160,0
2016-09-06,62.032,62.143,61.132,61.785,61510,0
2016-09-07,61.626,61.943,60.983,61.22,94233,0
2016-09-08,61.112,61.566,60.706,61.17,60802,0
2016-09-09,60.647,60.834,59.636,59.655,87254,0
2016-09-12,59.409,59.854,59.191,59.795,77137,0
2016-09-13,59.359,59.379,58.21,58.398,71029,0
2016-09-14,58.547,58.756,58.102,58.19,56713,0
2016-09-15,58.141,58.923,58.141,58.776,62803,0
2016-09-16,58.893,60.211,58.458,59.319,173256,0
2016-09-19,59.409,60.032,59.102,59.568,90459,0
2016-09-20,60.003,60.171,59.191,59.299,75217,0
2016-09-21,59.349,60.542,57.29,59.617,104043,0
2016-09-22,59.934,60.716,59.675,60.3,140436,0
2016-09-23,60.467,60.617,59.864,59.884,74507,0
2016-09-26,59.765,59.815,59.269,59.299,81854,0
2016-09-27,59.419,59.745,58.983,59.349,153909,0
2016-09-28,59.399,60.051,59.329,59.844,94181,0
2016-09-29,59.934,60.081,59.329,59.577,57305,0
2016-09-30,59.854,60.557,59.359,60.161,68872,0
2016-10-03,60.081,60.883,59.745,60.389,69388,0
2016-10-04,60.389,60.627,59.775,60.27,49695,0
2016-10-05,60.547,61.033,60.037,60.389,81894,0
2016-10-06,60.467,61.063,59.954,61.063,67037,0
2016-10-07,61.112,61.112,59.765,59.973,101397,0
2016-10-10,60.369,60.916,60.111,60.131,71114,0
2016-10-11,60.131,60.131,59.022,59.24,85429,0
2016-10-12,59.359,59.645,59.152,59.319,45062,0
2016-10-13,59.092,59.092,58.388,58.716,58891,0
2016-10-14,59.032,59.54,58.525,58.696,35833,0
2016-10-17,58.577,59.082,57.082,58.776,44461,0
2016-10-18,59.152,59.181,58.646,59.003,79984,0
2016-10-19,59.132,59.419,58.756,59.191,40350,0
2016-10-20,59.934,59.954,58.666,59.675,163438,0
2016-10-21,59.23,59.23,58.111,58.646,77582,0
2016-10-24,59.042,59.805,58.361,59.448,65095,0
2016-10-25,59.379,59.379,58.741,58.903,52473,0
2016-10-26,58.557,59.325,58.428,58.557,58337,0
2016-10-27,58.824,59.735,57.964,58.29,79202,0
2016-10-28,58.121,58.864,58.121,58.547,54707,0
2016-10-31,58.468,59.458,58.37,59.309,111609,0
2016-11-01,59.211,59.409,58.517,58.666,103167,0
2016-11-02,58.864,59.607,58.32,58.567,86834,0
2016-11-03,58.666,58.913,58.32,58.418,60305,0
2016-11-04,58.616,59.062,58.072,58.37,81819,0
2016-11-07,59.259,60.35,59.259,60.003,110559,0
2016-11-08,60.003,61.19,59.805,60.993,56191,0
2016-11-09,60.696,63.616,59.68,63.567,111786,0
2016-11-10,64.359,65.943,63.963,64.805,149223,0
2016-11-11,65.052,67.131,64.854,66.637,209887,0
2016-11-14,67.33,67.33,65.845,66.093,165704,0
2016-11-15,66.043,66.587,65.845,66.141,171381,0
2016-11-16,66.141,66.562,65.35,65.795,164758,0
2016-11-17,65.845,67.775,65.696,67.676,229176,0
2016-11-18,67.528,71.637,67.528,71.39,252315,0
2016-11-21,71.537,71.587,70.102,70.695,117647,0
2016-11-22,70.745,71.141,69.038,70.894,182167,0
2016-11-23,70.666,73.047,68.284,72.403,166368,0
2016-11-25,72.155,73.594,71.411,73.395,69121,0
2016-11-28,73.097,73.594,72.056,73.097,147839,0
2016-11-29,73.644,74.14,71.956,72.056,203496,0
2016-11-30,72.403,72.875,72.006,72.205,114174,0
2016-12-01,72.253,73.494,71.856,72.403,156224,0
2016-12-02,72.453,73.644,71.708,71.906,101988,0
2016-12-05,72.105,73.097,72.105,72.75,153739,0
2016-12-06,72.949,72.949,72.353,72.601,161412,0
2016-12-07,72.353,74.488,72.353,74.238,97428,0
2016-12-08,74.189,75.529,74.091,75.082,109834,0
2016-12-09,75.381,76.001,74.685,75.926,105921,0
2016-12-12,75.876,76.522,74.934,75.629,92069,0
2016-12-13,75.429,76.472,73.891,74.338,126867,0
2016-12-14,74.14,74.884,73.395,73.594,119092,0
2016-12-15,73.891,74.288,73.247,73.494,219648,0
2016-12-16,73.841,76.273,73.494,73.694,313386,0
2016-12-19,73.644,73.966,72.601,73.147,336819,0
2016-12-20,73.694,76.175,73.694,75.827,167432,0
2016-12-21,75.728,76.125,75.232,75.579,156138,0
2016-12-22,75.429,75.876,74.288,74.735,113937,0
2016-12-23,74.635,75.429,74.338,75.381,83351,0
2016-12-27,75.281,76.125,74.984,75.653,95066,0
2016-12-28,75.728,76.273,74.934,75.032,95431,0
2016-12-29,75.182,75.827,74.785,75.653,105533,0
2016-12-30,75.778,76.472,74.685,76.273,188999,0
2017-01-03,76.919,77.266,75.232,76.224,180678,0
2017-01-04,76.224,76.72,75.778,76.373,175355,0
2017-01-05,76.373,77.018,75.429,75.678,111131,0
2017-01-06,75.827,76.125,75.331,75.429,120655,0
2017-01-09,75.429,75.728,74.363,74.438,108488,0
2017-01-10,74.685,75.529,74.635,75.331,104607,0
2017-01-11,75.331,75.728,74.785,75.728,95645,0
2017-01-12,75.579,75.579,74.041,75.082,51981,0
2017-01-13,75.032,75.429,74.685,75.132,117463,0
2017-01-17,74.587,75.182,73.941,73.991,77665,0
2017-01-18,73.941,74.189,73.494,73.991,84611,0
2017-01-19,74.14,74.388,72.65,73.047,88173,0
2017-01-20,72.998,73.792,72.626,73.147,154922,0
2017-01-23,72.949,73.694,71.956,72.353,95466,0
2017-01-24,72.403,73.494,72.303,73.097,142759,0
2017-01-25,73.097,73.097,71.856,72.253,220327,0
2017-01-26,72.155,72.403,70.715,71.609,204937,0
2017-01-27,69.525,71.112,68.582,68.829,128710,0
2017-01-30,68.632,68.731,66.547,67.192,175201,0
2017-01-31,67.044,67.391,66.15,66.894,152070,0
2017-02-01,67.341,68.135,67.044,67.291,168310,0
2017-02-02,67.113,67.261,66.267,66.515,116324,0
2017-02-03,66.814,67.461,66.416,67.411,109870,0
2017-02-06,67.063,67.063,66.117,66.117,86065,0
2017-02-07,66.366,66.466,65.769,66.018,141606,0
2017-02-08,65.918,66.117,65.371,65.918,87881,0
2017-02-09,65.968,67.162,65.968,66.515,83066,0
2017-02-10,66.764,67.261,66.466,66.913,87976,0
2017-02-13,67.361,68.207,67.361,67.659,108035,0
2017-02-14,67.61,67.61,66.466,66.665,56881,0
2017-02-15,66.416,67.311,66.366,67.261,51563,0
2017-02-16,67.212,67.56,66.839,67.511,88324,0
2017-02-17,67.61,67.759,66.963,67.61,94251,0
2017-02-21,67.809,68.008,67.411,67.635,54602,0
2017-02-22,67.759,67.759,66.918,67.56,75642,0
2017-02-23,67.809,68.057,67.013,67.61,86146,0
2017-02-24,67.162,67.859,67.038,67.261,72990,0
2017-02-27,67.162,67.809,66.82,67.659,75135,0
2017-02-28,67.361,67.361,65.47,65.52,93233,0
2017-03-01,66.466,67.461,66.466,67.013,121774,0
2017-03-02,66.963,67.61,66.068,66.117,46885,0
2017-03-03,66.117,66.316,65.272,65.67,54697,0
2017-03-06,65.421,65.769,65.122,65.421,49439,0
2017-03-07,65.322,65.769,65.222,65.769,74905,0
2017-03-08,65.769,66.267,65.122,65.968,88691,0
2017-03-09,65.918,66.117,65.72,65.769,114679,0
2017-03-10,66.167,66.515,65.868,66.217,87783,0
2017-03-13,66.366,67.958,66.167,67.859,121807,0
2017-03-14,67.261,67.511,65.918,66.167,94769,0
2017-03-15,66.366,68.057,66.117,67.859,90247,0
2017-03-16,68.057,68.455,67.212,68.357,87697,0
2017-03-17,67.958,70.097,67.56,69.649,318475,0
2017-03-20,69.6,69.671,67.311,67.511,97615,0
2017-03-21,67.909,67.909,65.72,65.819,55046,0
2017-03-22,65.62,65.819,64.674,65.122,83611,0
2017-03-23,64.973,66.068,64.426,65.72,126945,0
2017-03-24,66.068,66.068,64.774,65.122,74032,0
2017-03-27,64.128,65.769,64.128,65.67,118187,0
2017-03-28,65.421,65.769,65.072,65.67,106415,0
2017-03-29,65.72,66.217,65.47,66.167,150019,0
2017-03-30,66.267,66.814,65.943,66.068,76163,0
2017-03-31,66.018,67.909,65.918,67.311,149266,0
2017-04-03,67.56,67.56,64.724,64.774,99268,0
2017-04-04,64.774,65.844,64.476,64.973,86307,0
2017-04-05,65.322,65.968,64.326,64.426,121317,0
2017-04-06,64.576,65.147,64.153,64.824,58686,0
2017-04-07,64.724,65.247,64.326,65.072,189366,0
2017-04-10,64.924,65.918,64.426,65.122,96571,0
2017-04-11,64.973,66.466,64.824,66.416,79649,0
2017-04-12,66.117,66.167,64.426,64.624,69914,0
2017-04-13,64.326,64.724,63.685,64.426,95189,0
2017-04-17,64.476,65.72,64.426,65.62,60694,0
2017-04-18,65.371,65.819,65.172,65.67,47780,0
2017-04-19,66.018,66.864,65.893,66.665,52977,0
2017-04-20,66.864,68.107,66.54,68.008,52310,0
2017-04-21,67.859,68.605,67.162,67.212,114737,0
2017-04-24,68.505,68.903,67.859,68.755,76434,0
2017-04-25,68.953,70.047,68.903,69.451,77080,0
2017-04-26,69.251,70.893,69.251,70.645,94620,0
2017-04-27,70.764,72.41,70.515,72.211,156815,0
2017-04-28,70.565,70.565,67.972,68.371,148394,0
2017-05-01,68.52,68.67,67.623,68.321,62674,0
2017-05-02,68.47,68.72,67.523,67.872,73660,0
2017-05-03,67.373,67.772,66.625,66.775,62240,0
2017-05-04,67.124,67.273,66.126,67.174,48308,0
2017-05-05,67.323,67.323,66.226,66.974,66476,0
2017-05-08,66.974,67.124,66.077,66.575,53701,0
2017-05-09,66.625,66.625,65.827,66.426,72046,0
2017-05-10,66.126,66.825,66.027,66.476,93871,0
2017-05-11,66.226,66.226,65.029,65.777,60855,0
2017-05-12,65.428,65.578,64.68,64.83,57664,0
2017-05-15,65.129,65.428,64.231,64.531,71321,0
2017-05-16,64.68,65.372,63.733,63.932,53878,0
2017-05-17,63.035,63.783,62.596,63.583,126626,0
2017-05-18,63.284,63.633,62.491,63.284,88238,0
2017-05-19,63.284,63.982,62.935,63.234,104833,0
2017-05-22,63.583,64.231,63.434,64.132,55289,0
2017-05-23,64.431,64.581,63.683,63.982,46826,0
2017-05-24,64.381,64.581,63.434,63.533,52974,0
2017-05-25,63.733,64.032,62.785,63.583,64276,0
2017-05-26,63.334,63.733,63.134,63.683,52869,0
2017-05-30,63.384,64.132,63.284,64.032,62133,0
2017-05-31,64.281,64.281,63.384,63.583,142028,0
2017-06-01,64.032,64.68,63.384,64.63,78633,0
2017-06-02,64.73,66.426,64.73,65.378,61171,0
2017-06-05,65.179,66.476,64.581,65.528,101263,0
2017-06-06,64.93,65.279,63.558,63.583,72581,0
2017-06-07,63.683,64.082,62.835,63.434,68799,0
2017-06-08,63.334,65.129,62.935,64.93,104012,0
2017-06-09,65.029,65.279,64.63,65.029,120526,0
2017-06-12,64.979,66.376,64.979,66.027,105146,0
2017-06-13,65.827,66.176,65.029,65.279,99476,0
2017-06-14,65.478,65.478,64.531,64.93,63511,0
2017-06-15,64.231,65.154,64.231,64.83,65069,0
2017-06-16,64.381,64.581,63.633,64.281,207876,0
2017-06-19,64.481,64.506,63.932,64.281,71088,0
2017-06-20,64.132,64.331,63.832,64.032,62023,0
2017-06-21,63.982,64.381,63.882,63.932,63585,0
2017-06-22,63.882,64.032,63.084,63.234,129224,0
2017-06-23,63.284,63.882,62.785,63.035,182038,0
2017-06-26,63.184,63.533,62.486,62.636,50491,0
2017-06-27,62.486,62.536,61.588,61.688,102433,0
2017-06-28,61.987,62.087,61.588,61.987,204464,0
2017-06-29,61.987,61.987,60.491,60.99,74777,0
2017-06-30,61.09,61.239,60.242,61.09,115232,0
2017-07-03,61.239,63.035,60.491,62.785,67790,0
2017-07-05,64.63,64.78,63.055,64.63,140443,0
2017-07-06,64.281,64.581,63.508,63.783,112630,0
2017-07-07,63.982,64.531,63.134,64.381,82652,0
2017-07-10,64.182,64.356,63.384,63.733,78899,0
2017-07-11,63.832,64.182,62.935,63.783,111436,0
2017-07-12,64.331,65.528,63.882,63.882,73186,0
2017-07-13,63.882,63.982,63.184,63.882,56341,0
2017-07-14,63.683,64.281,63.476,64.082,60244,0
2017-07-17,64.082,64.381,63.733,64.182,91131,0
2017-07-18,63.982,64.581,63.434,64.082,60689,0
2017-07-19,64.231,65.478,64.231,65.378,79010,0
2017-07-20,65.428,65.827,64.93,65.428,73516,0
2017-07-21,65.927,66.476,65.279,65.279,124158,0
2017-07-24,65.279,65.553,64.281,64.63,46253,0
2017-07-25,64.979,65.478,64.331,65.279,59964,0
2017-07-26,65.478,65.678,64.73,64.78,58158,0
2017-07-27,65,65,64.25,64.45,63236,0
2017-07-28,64.5,66.25,64.35,66.05,58699,0
2017-07-31,66.1,66.1,65.1,65.55,86434,0
2017-08-01,65.7,65.95,65.25,65.75,52125,0
2017-08-02,65.55,66.35,64.575,65.2,70168,0
2017-08-03,65.2,65.35,64.6,65.15,71494,0
2017-08-04,65.35,65.85,65,65.8,47597,0
2017-08-07,65.7,65.75,64.5,64.75,54855,0
2017-08-08,64.65,65.75,63.91,64.85,67226,0
2017-08-09,64.65,65.05,64.09,64.55,83585,0
2017-08-10,64.3,64.45,63.6,63.65,64228,0
2017-08-11,63.85,63.95,62.85,63.05,103132,0
2017-08-14,63.5,64.4,63.45,64.4,71841,0
2017-08-15,64.25,64.7,63.05,63.1,69516,0
2017-08-16,63,63.95,63,63.3,60247,0
2017-08-17,62.6,63.15,61.55,61.6,79167,0
2017-08-18,61.3,61.75,60.25,60.3,109000,0
2017-08-21,59.95,60.85,59.95,60.3,83919,0
2017-08-22,60.5,61.1,60.45,60.95,41012,0
2017-08-23,60.55,60.8,60.15,60.3,39540,0
2017-08-24,60.45,60.7,59.5,59.65,58784,0
2017-08-25,59.8,59.9,58.9,59.6,64362,0
2017-08-28,59.6,59.7,59.15,59.4,74490,0
2017-08-29,59.2,59.6,59.1,59.3,59658,0
2017-08-30,59.25,59.7,59,59.55,65007,0
2017-08-31,59.925,60.5,59.4,60.25,55946,0
2017-09-01,60.45,60.5,60.05,60.3,34143,0
2017-09-05,60.15,60.55,58.75,58.75,56799,0
2017-09-06,58.95,59.05,58.2,58.45,60421,0
2017-09-07,58.5,58.5,57.4,58.1,96228,0
2017-09-08,57.9,58.7,57.75,58.1,58270,0
2017-09-11,58.5,59.05,58.15,59,39642,0
2017-09-12,59.2,59.45,58.65,59.425,35676,0
2017-09-13,59.3,59.575,59.1,59.45,119714,0
2017-09-14,59.4,60.95,58.375,58.85,118999,0
2017-09-15,58.9,59.7,58.25,59.6,237774,0
2017-09-18,59.8,60.1,59.25,59.65,148749,0
2017-09-19,59.55,59.825,59.4,59.6,49428,0
2017-09-20,59.6,60.2,59.3,60,66522,0
2017-09-21,60.2,60.5,59.9,59.95,61936,0
2017-09-22,60.2,61.3,60.2,61.25,72388,0
2017-09-25,61.25,61.8,60.7,61.45,75900,0
2017-09-26,61.5,62.3,61.45,61.875,63129,0
2017-09-27,62.35,64.5,61.75,64.35,99983,0
2017-09-28,64.5,64.5,62.9,63,145187,0
2017-09-29,62.95,62.95,62.1,62.25,114124,0
2017-10-02,62.45,63.45,62.25,63.4,87380,0
2017-10-03,63.45,64.6,63.1,64.5,76925,0
2017-10-04,64.5,65.1,63.8,64.15,71560,0
2017-10-05,64.1,64.375,63.55,64.1,60336,0
2017-10-06,64.25,64.4,63.8,64,68336,0
2017-10-09,64.3,64.55,63.65,64.2,75539,0
2017-10-10,64.55,64.75,63.95,64,84898,0
2017-10-11,64.05,64.55,63.8,63.8,121636,0
2017-10-12,63.55,63.55,62.2,62.25,67653,0
2017-10-13,62.4,62.625,61.725,61.8,69560,0
2017-10-16,61.85,62.4,61.85,61.85,46355,0
2017-10-17,61.25,62.2,61.2,61.5,76884,0
2017-10-18,61.75,62.65,61.325,62.35,42167,0
2017-10-19,62.25,62.95,61.85,62.45,42049,0
2017-10-20,63.05,63.75,62.1,63.15,83218,0
2017-10-23,63.2,63.25,62.55,62.7,48957,0
2017-10-24,62.9,63.25,62.45,62.45,47446,0
2017-10-25,62.4,62.85,61.65,62.6,46121,0
2017-10-26,62.85,63.6,62.7,63.5,54303,0
2017-10-27,63.2,63.65,62.75,63.55,76170,0
2017-10-30,63.25,63.4,60.5,61.7,88879,0
2017-10-31,61.9,63.6,61.7,62.85,129749,0
2017-11-01,63.5,63.5,61.55,62.35,65326,0
2017-11-02,62.4,63.2,62,62.8,69961,0
2017-11-03,62.9,63.15,61.4,61.65,108641,0
2017-11-06,61.75,62.025,60.05,61.15,68086,0
2017-11-07,61.15,61.5,59.85,60,97000,0
2017-11-08,59.7,59.7,58.6,59.25,101061,0
2017-11-09,58.8,59.6,58.35,58.7,67243,0
2017-11-10,59.9,59.9,58.2,58.3,56309,0
