Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.803,28.243,27.685,28.229,132686,0
2005-02-28,28.243,28.417,27.927,28.308,121745,0
2005-03-01,28.308,28.492,27.995,28.361,103731,0
2005-03-02,28.556,28.61,28.159,28.243,69754,0
2005-03-03,28.353,28.571,28.068,28.345,90344,0
2005-03-04,28.329,28.836,28.329,28.736,98195,0
2005-03-07,28.585,28.882,28.585,28.711,3216,0
2005-03-08,28.711,28.789,28.361,28.439,75158,0
2005-03-09,28.337,28.439,27.988,27.988,98454,0
2005-03-10,27.818,28.012,27.663,27.739,141052,0
2005-03-11,27.739,28.081,27.654,27.894,96265,0
2005-03-14,27.726,28.269,27.726,28.19,107717,0
2005-03-15,28.323,28.632,28.042,28.089,94075,0
2005-03-16,27.973,28.159,27.818,27.84,88158,0
2005-03-17,27.739,28.221,27.739,28.003,71816,0
2005-03-18,28.252,28.315,27.717,28.206,216209,0
2005-03-21,28.361,28.361,27.973,28.128,322,0
2005-03-22,28.284,28.401,27.77,27.779,140792,0
2005-03-23,27.663,27.663,27.249,27.249,134233,0
2005-03-24,27.226,27.708,27.226,27.454,66920,0
2005-03-28,27.608,27.894,27.529,27.671,61645,0
2005-03-29,27.546,28.034,27.24,27.555,230496,0
2005-03-30,27.529,27.942,27.529,27.918,135518,0
2005-03-31,27.888,28.103,27.762,28.103,142341,0
2005-04-01,28.206,28.361,27.832,27.927,132557,0
2005-04-04,27.856,28.213,27.654,28.159,106818,0
2005-04-05,28.144,28.353,28.019,28.051,94462,0
2005-04-06,27.894,28.377,27.849,27.873,126251,0
2005-04-07,27.894,28.269,27.77,28.027,70654,0
2005-04-08,28.167,28.236,27.646,27.678,67310,0
2005-04-11,27.671,27.701,27.462,27.504,63835,0
2005-04-12,27.35,28.153,27.249,28.153,89575,0
2005-04-13,27.973,27.973,27.621,27.77,71168,0
2005-04-14,27.779,27.888,27.257,27.398,142085,0
2005-04-15,27.413,27.701,26.862,27.086,156622,0
2005-04-18,27.818,27.818,26.699,27.313,134875,0
2005-04-19,27.382,27.629,27.172,27.629,85969,0
2005-04-20,27.629,27.629,26.916,27.181,199222,0
2005-04-21,27.313,27.592,27.231,27.35,132947,0
2005-04-22,27.274,27.629,27.048,27.584,294199,0
2005-04-25,27.779,27.849,27.313,27.708,192531,0
2005-04-26,27.621,27.958,27.428,27.538,211061,0
2005-04-27,27.327,27.739,27.127,27.638,200767,0
2005-04-28,27.646,27.646,27.041,27.12,227149,0
2005-04-29,27.274,27.818,26.984,27.584,232554,0
2005-05-02,27.663,27.739,27.231,27.584,128182,0
2005-05-03,27.504,27.909,27.226,27.367,145813,0
2005-05-04,27.39,28.051,27.39,27.973,156880,0
2005-05-05,27.973,28.401,27.973,28.089,161644,0
2005-05-06,28.269,28.345,27.942,27.942,86098,0
2005-05-09,27.934,28.284,27.873,28.284,85327,0
2005-05-10,28.284,28.384,27.894,28.051,115312,0
2005-05-11,28.051,28.439,27.621,28.284,74001,0
2005-05-12,28.284,28.471,28.051,28.06,113510,0
2005-05-13,28.198,28.534,27.646,27.856,255,0
2005-05-16,27.934,28.439,27.934,28.337,646,0
2005-05-17,28.337,28.517,28.003,28.393,64217,0
2005-05-18,28.423,29.045,28.353,29.045,119947,0
2005-05-19,29.038,29.308,28.658,28.828,148129,0
2005-05-20,28.82,28.82,28.3,28.417,86741,0
2005-05-23,28.41,28.439,28.136,28.252,206685,0
2005-05-24,28.074,28.111,27.888,27.973,172711,0
2005-05-25,27.981,28.176,27.57,27.995,396257,0
2005-05-26,28.136,28.361,27.958,28.042,268075,0
2005-05-27,27.973,28.111,27.717,28.051,164731,0
2005-05-31,28.089,28.525,27.894,28.128,150706,0
2005-06-01,28.167,28.534,28.081,28.19,168206,0
2005-06-02,28.167,28.556,28.144,28.353,250315,0
2005-06-03,28.353,28.975,28.315,28.625,300250,0
2005-06-06,28.578,28.687,28.525,28.649,211318,0
2005-06-07,28.728,29.395,28.728,28.75,177217,0
2005-06-08,28.828,28.983,28.183,28.206,189957,0
2005-06-09,28.198,28.477,28.128,28.477,175027,0
2005-06-10,28.446,28.61,28.401,28.439,646,0
2005-06-13,28.446,29,28.361,28.804,99354,0
2005-06-14,28.736,28.922,28.703,28.828,206946,0
2005-06-15,28.944,28.944,28.517,28.842,103344,0
2005-06-16,28.859,29.278,28.72,29.278,176445,0
2005-06-17,29.512,29.597,29.216,29.488,311188,0
2005-06-20,29.255,29.334,28.915,28.915,399603,0
2005-06-21,28.922,28.958,28.423,28.499,279528,0
2005-06-22,28.578,28.756,28.534,28.649,216338,0
2005-06-23,28.594,28.772,28.329,28.361,174900,0
2005-06-24,28.361,29.076,28.159,29.076,431908,0
2005-06-27,29.084,29.317,28.944,29.092,194717,0
2005-06-28,29.216,29.891,29.216,29.882,235259,0
2005-06-29,29.915,30.046,29.434,29.527,88672,0
2005-06-30,29.527,29.946,29.386,29.714,215311,0
2005-07-01,29.789,30.002,29.574,29.995,118398,0
2005-07-05,29.915,30.196,29.604,30.055,105660,0
2005-07-06,30.03,30.087,29.745,29.876,112221,0
2005-07-07,29.681,29.915,29.271,29.822,102312,0
2005-07-08,29.822,30.301,29.535,30.25,136419,0
2005-07-11,30.288,30.459,30.116,30.319,138093,0
2005-07-12,30.288,30.459,30.072,30.259,105660,0
2005-07-13,30.209,30.217,29.907,30.156,118787,0
2005-07-14,30.343,30.412,29.597,29.636,99867,0
2005-07-15,29.612,29.899,29.426,29.822,99224,0
2005-07-18,29.754,29.987,29.604,29.774,219685,0
2005-07-19,29.862,30.133,29.807,30.03,79145,0
2005-07-20,30.11,30.188,29.774,30.141,90990,0
2005-07-21,30.156,30.163,29.457,29.527,243108,0
2005-07-22,29.574,30.188,29.386,30.188,97425,0
2005-07-25,30.196,30.196,29.714,29.78,100256,0
2005-07-26,29.774,29.995,29.62,29.759,144396,0
2005-07-27,29.62,29.814,29.371,29.705,107463,0
2005-07-28,29.78,30.319,29.681,30.25,94332,0
2005-07-29,30.209,30.445,29.923,29.987,89189,0
2005-08-01,30.024,30.473,29.953,29.995,231012,0
2005-08-02,29.995,30.762,29.995,30.694,108489,0
2005-08-03,30.73,30.794,30.267,30.396,75803,0
2005-08-04,30.343,30.343,29.473,29.759,179532,0
2005-08-05,29.659,29.696,28.983,29.255,190472,0
2005-08-08,29.224,29.434,28.432,28.578,123034,0
2005-08-09,28.641,28.842,28.499,28.594,124576,0
2005-08-10,28.772,29.161,28.41,28.75,141436,0
2005-08-11,28.703,29.183,28.649,29.045,102441,0
2005-08-12,28.915,28.952,28.454,28.703,118658,0
2005-08-15,28.711,29.099,28.439,28.882,140277,0
2005-08-16,28.789,28.798,28.361,28.361,210418,0
2005-08-17,28.361,28.508,28.153,28.353,140406,0
2005-08-18,28.26,28.618,27.873,28.462,147490,0
2005-08-19,28.384,28.78,28.284,28.728,119686,0
2005-08-22,28.789,28.875,28.594,28.866,160486,0
2005-08-23,28.836,28.842,28.499,28.772,166921,0
2005-08-24,28.75,28.944,28.393,28.432,187382,0
2005-08-25,28.41,28.594,28.252,28.41,166019,0
2005-08-26,28.41,28.454,27.762,27.825,223416,0
2005-08-29,27.779,28.042,27.678,28.042,178502,0
2005-08-30,27.995,28.19,27.786,28.167,115056,0
2005-08-31,28.12,28.585,27.995,28.578,91889,0
2005-09-01,28.499,29.176,28.401,29.068,121617,0
2005-09-02,28.992,29.084,28.548,28.602,68727,0
2005-09-06,28.728,29.192,28.666,28.772,106047,0
2005-09-07,28.736,29.107,28.602,29.051,104118,0
2005-09-08,28.915,28.915,28.485,28.585,137447,0
2005-09-09,28.658,29.029,28.585,29,73356,0
2005-09-12,28.875,29.192,28.618,29.132,96137,0
2005-09-13,28.983,29.059,28.625,28.742,132429,0
2005-09-14,28.625,28.915,28.556,28.649,122907,0
2005-09-15,28.711,28.842,28.556,28.763,75544,0
2005-09-16,28.915,29.168,28.763,29.14,268973,0
2005-09-19,29.051,29.271,28.882,28.888,97168,0
2005-09-20,28.72,29.123,28.618,28.632,116084,0
2005-09-21,28.517,28.672,28.229,28.243,149414,0
2005-09-22,28.206,28.243,27.663,28.103,132816,0
2005-09-23,28.034,28.462,27.888,28.361,108362,0
2005-09-26,28.477,28.571,28.284,28.525,102829,0
2005-09-27,28.548,28.82,28.284,28.534,151477,0
2005-09-28,28.541,28.679,28.096,28.525,158298,0
2005-09-29,28.548,29.325,28.329,29.3,142085,0
2005-09-30,29.255,29.308,28.61,28.922,103344,0
2005-10-03,28.906,29.2,28.813,29.068,97814,0
2005-10-04,29.068,29.35,28.556,28.625,115573,0
2005-10-05,28.508,28.508,27.584,27.663,175027,0
2005-10-06,27.654,27.794,26.769,27.327,181718,0
2005-10-07,27.413,27.934,27.274,27.717,153151,0
2005-10-10,27.779,27.779,27.249,27.382,91504,0
2005-10-11,27.445,27.708,26.963,26.968,129211,0
2005-10-12,26.907,27.24,26.386,26.699,142982,0
2005-10-13,26.729,26.883,26.029,26.451,212222,0
2005-10-14,26.614,27.026,26.185,26.977,99482,0
2005-10-17,26.846,27.274,26.55,26.862,144783,0
2005-10-18,26.783,26.924,26.232,26.232,164731,0
2005-10-19,26.279,26.792,25.836,26.792,261256,0
2005-10-20,26.729,26.846,26.113,26.35,135004,0
2005-10-21,26.413,27.111,26.342,26.628,179272,0
2005-10-24,26.707,27.071,26.505,26.968,273352,0
2005-10-25,26.892,27.546,26.831,27.156,194455,0
2005-10-26,27.164,27.621,26.87,27.282,173483,0
2005-10-27,27.026,27.026,26.109,26.224,169366,0
2005-10-28,26.419,26.879,26.364,26.761,157267,0
2005-10-31,26.529,27.231,26.529,26.883,194844,0
2005-11-01,26.722,26.752,26.342,26.496,184293,0
2005-11-02,26.505,27.29,26.505,27.29,163444,0
2005-11-03,27.482,27.563,26.807,27.079,129598,0
2005-11-04,27.156,27.334,26.798,27.062,132816,0
2005-11-07,27.181,27.24,26.6,27.048,126765,0
2005-11-08,27.048,27.048,26.465,26.769,224448,0
2005-11-09,26.822,27.57,26.752,26.984,185840,0
2005-11-10,26.984,27.22,26.326,27.181,415951,0
2005-11-11,27.148,27.274,26.977,27.231,87001,0
2005-11-14,27.156,27.257,26.729,26.955,121745,0
2005-11-15,26.924,27.094,26.556,26.783,598827,0
2005-11-16,26.831,26.907,26.487,26.536,123805,0
2005-11-17,26.643,27.011,26.643,26.84,161900,0
2005-11-18,27.034,27.181,26.621,26.892,208103,0
2005-11-21,26.907,27.257,26.807,27.164,3216,0
2005-11-22,27.172,27.358,26.977,27.148,114411,0
2005-11-23,27.111,27.49,27.002,27.29,120075,0
2005-11-25,27.29,27.343,27.181,27.306,53018,0
2005-11-28,27.29,27.29,26.783,26.807,167821,0
2005-11-29,26.883,27.197,26.776,26.846,117629,0
2005-11-30,26.862,27.054,26.6,26.699,148903,0
2005-12-01,26.815,27.22,26.815,27.111,121101,0
2005-12-02,27.197,27.206,26.807,27.148,101411,0
2005-12-05,27.206,27.206,26.574,26.892,146328,0
2005-12-06,26.862,27.111,26.798,26.87,97297,0
2005-12-07,26.752,26.984,26.55,26.729,167693,0
2005-12-08,26.783,26.984,26.459,26.729,128824,0
2005-12-09,26.752,26.977,26.614,26.968,100513,0
2005-12-12,27.002,27.164,26.769,26.94,114157,0
2005-12-13,26.862,27.172,26.862,27.156,111451,0
2005-12-14,27.156,27.504,27.156,27.35,82364,0
2005-12-15,27.214,27.496,27.181,27.428,213635,0
2005-12-16,27.428,27.803,27.428,27.504,336151,0
2005-12-19,27.504,27.584,27.29,27.428,224958,0
2005-12-20,27.313,27.717,27.265,27.313,241693,0
2005-12-21,27.358,27.678,26.984,27.172,158814,0
2005-12-22,27.274,27.405,27.034,27.24,173483,0
2005-12-23,27.334,27.538,27.111,27.226,100900,0
2005-12-27,27.249,27.454,26.722,26.738,105530,0
2005-12-28,26.776,27.048,26.65,26.984,87384,0
2005-12-29,27.011,27.011,26.658,26.667,93175,0
2005-12-30,26.536,26.69,26.378,26.556,105146,0
2006-01-03,26.846,27.708,26.84,27.621,5792,0
2006-01-04,27.701,28.153,27.6,27.726,196518,0
2006-01-05,27.77,27.901,27.454,27.529,111708,0
2006-01-06,27.646,28.176,27.282,28.051,167563,0
2006-01-09,28.042,28.417,27.981,27.981,183780,0
2006-01-10,27.988,28.284,27.794,28.051,129082,0
2006-01-11,28.051,28.051,27.6,27.894,174255,0
2006-01-12,27.856,28.034,27.739,27.753,97168,0
2006-01-13,27.794,27.973,27.739,27.918,104376,0
2006-01-17,27.918,28.042,27.794,27.973,109134,0
2006-01-18,27.818,28.103,27.779,28.019,14155,0
2006-01-19,28.111,28.111,27.88,28.027,114538,0
2006-01-20,28.183,28.213,27.732,27.818,113769,0
2006-01-23,27.942,27.942,27.663,27.849,111066,0
2006-01-24,27.864,28.144,27.81,28.144,106948,0
2006-01-25,28.19,28.19,27.614,27.966,106948,0
2006-01-26,28.12,28.345,27.762,28.345,160229,0
2006-01-27,28.128,28.315,27.779,27.832,345295,0
2006-01-30,27.832,28.159,27.504,27.579,176445,0
2006-01-31,27.496,27.849,27.358,27.654,141052,0
2006-02-01,27.638,27.84,27.47,27.701,95234,0
2006-02-02,27.646,27.646,26.949,27.445,203599,0
2006-02-03,27.445,27.717,27.306,27.57,170006,0
2006-02-06,27.621,27.621,27.249,27.413,121101,0
2006-02-07,27.42,27.646,27.172,27.172,146970,0
2006-02-08,27.206,27.206,26.977,27.048,97038,0
2006-02-09,27.111,27.111,26.556,26.606,242338,0
2006-02-10,26.55,26.643,26.171,26.265,494969,0
2006-02-13,26.265,26.378,25.508,26.265,592777,0
2006-02-14,26.293,26.614,26.007,26.496,364213,0
2006-02-15,26.591,26.968,26.487,26.968,201927,0
2006-02-16,26.968,26.968,26.171,26.52,646,0
2006-02-17,26.6,26.6,26.318,26.404,330620,0
2006-02-21,26.496,26.707,26.265,26.643,283389,0
2006-02-22,26.699,26.949,26.293,26.52,265756,0
2006-02-23,26.556,26.683,26.293,26.465,260998,0
2006-02-24,26.413,26.556,26.301,26.556,215439,0
2006-02-27,26.505,26.676,26.378,26.658,419807,0
2006-02-28,26.658,26.658,26.378,26.606,248256,0
2006-03-01,26.729,26.846,26.536,26.84,18019,0
2006-03-02,26.84,26.883,26.667,26.84,196518,0
2006-03-03,26.729,27.002,26.614,26.628,201154,0
2006-03-06,26.029,26.591,26.029,26.093,271422,0
2006-03-07,26.113,26.139,25.812,25.929,164602,0
2006-03-08,25.952,26.371,25.703,26.093,169878,0
2006-03-09,26.085,26.163,25.735,25.852,115312,0
2006-03-10,25.86,26.185,25.82,26.185,12871,0
2006-03-13,26.163,26.371,26.037,26.185,107077,0
2006-03-14,26.109,26.318,25.97,26.24,237316,0
2006-03-15,26.301,26.404,26.121,26.378,120333,0
2006-03-16,26.419,26.621,26.378,26.621,115056,0
2006-03-17,26.722,26.722,26.459,26.699,341947,0
2006-03-20,26.699,26.722,26.35,26.481,178116,0
2006-03-21,26.481,26.481,26.147,26.265,157267,0
2006-03-22,26.194,26.556,26.13,26.459,173613,0
2006-03-23,26.342,26.636,26.265,26.636,165375,0
2006-03-24,26.556,27.048,26.505,27.019,128568,0
2006-03-27,27.019,27.041,26.487,26.496,152378,0
2006-03-28,26.426,26.729,26.426,26.65,204628,0
2006-03-29,26.621,27.313,26.529,27.197,185455,0
2006-03-30,27.206,27.367,27.071,27.306,179660,0
2006-03-31,27.24,27.579,27.24,27.579,159325,0
2006-04-03,27.614,27.81,27.343,27.35,162415,0
2006-04-04,27.32,27.477,27.041,27.249,158814,0
2006-04-05,27.249,27.374,27.054,27.197,114538,0
2006-04-06,27.197,27.231,27.086,27.156,257394,0
2006-04-07,27.197,27.413,26.69,26.752,180819,0
2006-04-10,26.658,27.12,26.636,26.968,218654,0
2006-04-11,26.955,27.002,26.676,26.769,162028,0
2006-04-12,26.729,26.963,26.583,26.776,103471,0
2006-04-13,26.667,26.916,26.536,26.614,154566,0
2006-04-17,26.636,26.822,26.505,26.822,99999,0
2006-04-18,26.776,27.327,26.715,27.197,276955,0
2006-04-19,27.206,27.477,27.054,27.35,135388,0
2006-04-20,27.156,27.35,26.977,27.206,143369,0
2006-04-21,27.504,27.504,26.955,27.12,139891,0
2006-04-24,27.214,27.214,26.831,27.086,117370,0
2006-04-25,27.002,27.041,26.574,26.807,135131,0
2006-04-26,26.676,26.933,26.451,26.481,128697,0
2006-04-27,26.426,26.924,26.256,26.729,135648,0
2006-04-28,26.614,26.892,26.52,26.84,111968,0
2006-05-01,26.769,27.181,26.769,26.993,197549,0
2006-05-02,26.955,27.231,26.769,27.231,208103,0
2006-05-03,27.231,27.231,26.831,27.134,104248,0
2006-05-04,27.504,27.614,27.148,27.546,171939,0
2006-05-05,27.555,27.726,27.413,27.49,164088,0
2006-05-08,27.47,27.663,27.343,27.428,162799,0
2006-05-09,27.374,27.856,27.231,27.693,217627,0
2006-05-10,27.779,27.973,27.685,27.739,137189,0
2006-05-11,27.708,27.786,27.019,27.111,166662,0
2006-05-12,27.148,27.148,26.474,26.556,231911,0
2006-05-15,26.465,26.87,26.224,26.792,565623,0
2006-05-16,26.792,26.963,26.606,26.715,122005,0
2006-05-17,26.658,26.84,26.419,26.591,141052,0
2006-05-18,26.487,26.822,26.395,26.395,128182,0
2006-05-19,26.404,26.722,26.163,26.667,226251,0
2006-05-22,26.512,26.984,26.419,26.707,216726,0
2006-05-23,26.752,26.84,26.109,26.171,178368,0
2006-05-24,26.171,26.65,25.876,26.614,207202,0
2006-05-25,26.715,26.984,26.606,26.94,100770,0
2006-05-26,27.048,27.094,26.69,26.879,124964,0
2006-05-30,26.798,26.798,26.224,26.224,120845,0
2006-05-31,26.247,27.156,26.247,27.103,260610,0
2006-06-01,27.019,27.334,27.019,27.327,187640,0
2006-06-02,27.358,27.6,27.188,27.6,136287,0
2006-06-05,27.477,27.538,27.026,27.188,188026,0
2006-06-06,27.188,27.265,26.707,27.14,141308,0
2006-06-07,27.181,27.445,27.079,27.111,164859,0
2006-06-08,27.011,27.621,26.862,27.504,156880,0
2006-06-09,27.47,27.638,27.048,27.477,177089,0
2006-06-12,27.428,27.81,27.343,27.39,294328,0
2006-06-13,27.274,27.6,27.054,27.12,258942,0
2006-06-14,27.054,27.172,26.6,26.993,353400,0
2006-06-15,27.086,27.47,26.883,27.306,185583,0
2006-06-16,27.313,27.496,27.079,27.197,490458,0
2006-06-19,27.249,27.29,26.761,26.94,137705,0
2006-06-20,26.9,27.156,26.729,26.831,114796,0
2006-06-21,26.722,27.374,26.722,27.32,128438,0
2006-06-22,27.206,27.477,27.103,27.35,400505,0
2006-06-23,27.35,27.462,27.134,27.257,85459,0
2006-06-26,27.39,27.762,27.35,27.621,87515,0
2006-06-27,27.685,27.934,27.413,27.504,150576,0
2006-06-28,27.6,27.856,27.49,27.825,90473,0
2006-06-29,27.934,28.368,27.786,28.315,188802,0
2006-06-30,28.439,28.78,27.949,28.772,379013,0
2006-07-03,28.703,28.72,28.243,28.401,132301,0
2006-07-05,28.206,28.361,28.034,28.144,236931,0
2006-07-06,28.842,28.842,28.051,28.243,116213,0
2006-07-07,28.323,28.632,28.176,28.269,127024,0
2006-07-10,28.284,28.75,28.284,28.61,121617,0
2006-07-11,28.517,28.936,28.269,28.906,110292,0
2006-07-12,28.828,28.85,28.337,28.393,126639,0
2006-07-13,28.345,28.485,27.981,28.06,116728,0
2006-07-14,27.966,28.548,27.825,28.323,230109,0
2006-07-17,28.243,28.477,28.034,28.06,94593,0
2006-07-18,28.136,28.492,28.081,28.439,110420,0
2006-07-19,28.439,29.115,28.432,29.115,101799,0
2006-07-20,29.153,29.255,28.789,28.85,114796,0
2006-07-21,28.85,29.363,28.61,29.216,189441,0
2006-07-24,29.35,29.627,29.291,29.589,119686,0
2006-07-25,29.519,29.862,29.411,29.636,115185,0
2006-07-26,29.542,29.814,29.291,29.581,119820,0
2006-07-27,29.449,29.535,28.936,29.168,147746,0
2006-07-28,29.248,29.652,29.149,29.612,132301,0
2006-07-31,29.527,29.674,29.334,29.503,118014,0
2006-08-01,29.449,29.705,29.241,29.589,254565,0
2006-08-02,29.589,29.688,29.241,29.395,186094,0
2006-08-03,28.75,29.48,28.75,29.371,196648,0
2006-08-04,29.449,29.627,28.906,29.271,191115,0
2006-08-07,29.076,29.325,28.804,29.107,152890,0
2006-08-08,29.115,29.519,28.836,28.859,328048,0
2006-08-09,28.967,29.35,28.842,28.897,174513,0
2006-08-10,28.866,29.068,28.618,28.922,226507,0
2006-08-11,28.906,28.915,28.517,28.789,130112,0
2006-08-14,28.958,29.3,28.958,29.099,171939,0
2006-08-15,29.255,29.659,29.2,29.558,158168,0
2006-08-16,29.659,29.738,29.566,29.62,154952,0
2006-08-17,29.566,29.798,29.488,29.612,127794,0
2006-08-18,29.688,29.696,29.434,29.574,61389,0
2006-08-21,29.449,29.674,29.449,29.566,54826,0
2006-08-22,29.535,29.738,29.449,29.738,64732,0
2006-08-23,29.754,29.759,28.882,28.922,99612,0
2006-08-24,29.051,29.183,28.828,29.115,107204,0
2006-08-25,29.038,29.363,28.967,29.107,65634,0
2006-08-28,29.123,29.503,29.084,29.457,93822,0
2006-08-29,29.494,29.923,29.334,29.915,105789,0
2006-08-30,29.915,29.915,29.55,29.589,114157,0
2006-08-31,29.612,29.939,29.612,29.723,117629,0
2006-09-01,29.83,29.953,29.714,29.876,106948,0
2006-09-05,29.907,30.11,29.839,30.01,88926,0
2006-09-06,29.847,29.939,29.644,29.674,111451,0
2006-09-07,29.519,29.714,29.342,29.395,64862,0
2006-09-08,29.403,29.519,29.325,29.449,79920,0
2006-09-11,29.371,29.636,29.271,29.535,76449,0
2006-09-12,29.527,30.095,29.527,30.03,92017,0
2006-09-13,29.953,30.141,29.767,30.024,79793,0
2006-09-14,29.899,30.226,29.891,30.124,305009,0
2006-09-15,30.267,30.677,30.234,30.653,302054,0
2006-09-18,30.576,30.926,30.513,30.808,242338,0
2006-09-19,30.738,30.884,30.063,30.506,178243,0
2006-09-20,30.644,30.694,30.274,30.454,123805,0
2006-09-21,30.473,30.473,29.899,30.03,68210,0
2006-09-22,29.961,29.978,29.411,29.78,147361,0
2006-09-25,29.738,30.694,29.668,30.454,117498,0
2006-09-26,30.454,30.762,30.352,30.738,128954,0
2006-09-27,30.635,30.995,30.635,30.988,144910,0
2006-09-28,30.95,31.142,30.786,30.942,120204,0
2006-09-29,30.908,31.002,30.521,30.521,149286,0
2006-10-02,30.412,30.762,30.343,30.498,100127,0
2006-10-03,30.506,30.746,30.188,30.592,102312,0
2006-10-04,30.513,31.298,30.428,31.166,120973,0
2006-10-05,31.067,31.414,31.067,31.355,86227,0
2006-10-06,31.206,31.355,30.972,30.995,109520,0
2006-10-09,30.873,31.051,30.73,31.008,87515,0
2006-10-10,30.988,31.043,30.746,30.84,104248,0
2006-10-11,30.73,30.979,30.715,30.825,140662,0
2006-10-12,30.849,31.166,30.816,31.142,116857,0
2006-10-13,31.215,31.533,31.081,31.447,93695,0
2006-10-16,31.347,31.787,31.347,31.735,86098,0
2006-10-17,31.577,31.811,31.462,31.741,77219,0
2006-10-18,31.741,31.969,31.601,31.703,160614,0
2006-10-19,31.664,32.022,31.664,31.92,102700,0
2006-10-20,31.996,31.996,31.78,31.911,91376,0
2006-10-23,31.796,32.161,31.728,32.082,67178,0
2006-10-24,31.969,32.255,31.92,32.153,58300,0
2006-10-25,32.145,32.582,32.115,32.324,111451,0
2006-10-26,32.331,32.59,32.131,32.582,117629,0
2006-10-27,32.424,32.464,31.889,31.996,156880,0
2006-10-30,31.873,32.131,31.735,32.082,108489,0
2006-10-31,32.082,32.231,31.882,32.145,75026,0
2006-11-01,32.231,32.255,31.669,31.78,121358,0
2006-11-02,30.884,31.391,30.77,30.786,192531,0
2006-11-03,30.786,30.858,29.939,30.428,315695,0
2006-11-06,30.445,30.6,30.016,30.569,174900,0
2006-11-07,30.513,31.081,30.295,30.373,181205,0
2006-11-08,30.234,31.819,30.116,31.369,313120,0
2006-11-09,31.376,31.391,30.926,31.017,141823,0
2006-11-10,30.959,31.33,30.926,31.33,160486,0
2006-11-13,31.253,31.568,31.158,31.414,316979,0
2006-11-14,31.439,31.664,31.268,31.601,322901,0
2006-11-15,31.61,31.982,31.568,31.78,245555,0
2006-11-16,31.843,32.239,31.796,31.796,189831,0
2006-11-17,31.771,31.873,31.33,31.423,167305,0
2006-11-20,31.376,31.499,31.253,31.423,135004,0
2006-11-21,31.423,31.47,31.136,31.298,114411,0
2006-11-22,31.322,31.507,31.096,31.26,68727,0
2006-11-24,31.096,31.477,31.073,31.369,24965,0
2006-11-27,31.215,31.215,30.396,30.644,168206,0
2006-11-28,30.644,31.215,30.6,31.206,117370,0
2006-11-29,31.347,31.827,31.26,31.771,154566,0
2006-11-30,31.787,32.069,31.741,32.044,229724,0
2006-12-01,32.053,32.192,31.703,31.882,187770,0
2006-12-04,31.843,32.558,31.843,32.402,173097,0
2006-12-05,32.55,32.751,32.285,32.34,160997,0
2006-12-06,32.331,32.596,32.223,32.292,120461,0
2006-12-07,32.262,32.501,32.145,32.153,98067,0
2006-12-08,32.131,32.394,31.92,32.168,107975,0
2006-12-11,32.123,32.331,31.99,32.331,127277,0
2006-12-12,32.331,32.775,32.331,32.566,190213,0
2006-12-13,32.719,32.775,32.402,32.566,102829,0
2006-12-14,32.558,33.241,32.558,33.079,226507,0
2006-12-15,33.086,33.948,32.964,33.412,540009,0
2006-12-18,33.436,33.5,32.582,32.618,162931,0
2006-12-19,32.489,32.805,32.416,32.691,116857,0
2006-12-20,32.691,33.071,32.691,32.837,109907,0
2006-12-21,32.844,33.101,32.48,32.626,95881,0
2006-12-22,32.558,32.766,32.394,32.634,70268,0
2006-12-26,32.517,33.256,32.517,33.048,114925,0
2006-12-27,33.079,33.527,33.079,33.412,94203,0
2006-12-28,33.412,33.668,33.341,33.349,116986,0
2006-12-29,33.357,33.458,32.947,32.978,84039,0
2007-01-03,32.558,33.396,32.432,32.898,153920,0
2007-01-04,32.822,32.947,32.534,32.805,77219,0
2007-01-05,32.566,32.574,31.787,31.819,146586,0
2007-01-08,31.711,31.859,31.391,31.811,134744,0
2007-01-09,31.811,31.96,31.347,31.92,109520,0
2007-01-10,31.78,32.022,31.568,31.728,78889,0
2007-01-11,31.728,32.331,31.728,32.145,93435,0
2007-01-12,32.09,32.449,32.09,32.34,305912,0
2007-01-16,32.409,32.48,31.951,32.035,151348,0
2007-01-17,31.882,32.069,31.719,31.796,123546,0
2007-01-18,31.741,31.802,31.369,31.533,149159,0
2007-01-19,31.61,31.649,31.369,31.462,158428,0
2007-01-22,31.533,31.601,31.322,31.439,131013,0
2007-01-23,31.362,32.069,31.362,32.013,131144,0
2007-01-24,32.161,32.269,31.866,32.262,72714,0
2007-01-25,32.262,32.3,31.525,31.642,140662,0
2007-01-26,31.642,31.735,31.238,31.694,77219,0
2007-01-29,31.439,31.649,30.995,31.245,115056,0
2007-01-30,31.33,31.694,31.281,31.568,144396,0
2007-01-31,31.391,31.796,31.268,31.618,148256,0
2007-02-01,30.966,32.115,30.917,32.09,84039,0
2007-02-02,32.231,32.239,31.859,31.92,116084,0
2007-02-05,31.911,31.933,31.633,31.741,96265,0
2007-02-06,31.741,31.827,31.601,31.811,137832,0
2007-02-07,31.92,32.145,31.78,32.035,163444,0
2007-02-08,32.044,32.292,32.035,32.082,150061,0
2007-02-09,32.013,32.207,31.711,31.843,110807,0
2007-02-12,31.843,31.951,31.649,31.836,108103,0
2007-02-13,31.787,32.331,31.787,32.331,108878,0
2007-02-14,32.394,32.751,32.355,32.489,232668,0
2007-02-15,32.683,32.743,32.099,32.496,183139,0
2007-02-16,32.496,33.381,31.843,33.335,346066,0
2007-02-20,33.218,34.632,33.057,34.461,381967,0
2007-02-21,34.268,34.788,34.227,34.562,217109,0
2007-02-22,34.484,35.3,34.476,35.277,290468,0
2007-02-23,35.2,35.539,35.122,35.284,211963,0
2007-02-26,35.293,35.975,35.238,35.671,229204,0
2007-02-27,35.495,35.72,34.391,34.802,323801,0
2007-02-28,34.656,34.865,34.391,34.399,382741,0
2007-03-01,33.955,34.384,33.631,34.035,443377,0
2007-03-02,33.877,34.159,33.646,33.756,250958,0
2007-03-05,33.335,33.877,32.999,33.014,207202,0
2007-03-06,33.21,33.482,33.155,33.412,282619,0
2007-03-07,33.321,33.606,33.124,33.186,263444,0
2007-03-08,33.388,33.731,33.277,33.458,223416,0
2007-03-09,33.574,34.305,33.436,33.756,300124,0
2007-03-12,33.77,34.088,33.622,34.062,168336,0
2007-03-13,33.963,34.15,33.536,33.598,496513,0
2007-03-14,33.598,34.035,33.45,33.911,328434,0
2007-03-15,33.84,34.841,33.731,34.826,324702,0
2007-03-16,34.826,35.115,34.467,34.591,417489,0
2007-03-19,34.749,34.966,34.617,34.732,217497,0
2007-03-20,34.625,35.159,34.625,35.107,295875,0
2007-03-21,35.184,35.662,34.788,35.629,242852,0
2007-03-22,35.76,35.803,35.547,35.564,239632,0
2007-03-23,35.51,35.744,35.457,35.671,256364,0
2007-03-26,35.671,35.884,35.325,35.62,289825,0
2007-03-27,35.58,35.867,35.284,35.705,233841,0
2007-03-28,35.662,35.803,35.392,35.671,354946,0
2007-03-29,35.838,35.859,35.347,35.696,116213,0
2007-03-30,35.821,36.008,35.005,35.486,185325,0
2007-04-02,35.629,36.046,35.596,36.046,139120,0
2007-04-03,36.046,36.35,35.907,36.2,136031,0
2007-04-04,36.2,36.506,36.039,36.249,175151,0
2007-04-05,36.177,36.325,36.055,36.117,119301,0
2007-04-09,35.992,36.117,35.788,35.992,172065,0
2007-04-10,35.913,36.311,35.797,36.287,126251,0
2007-04-11,36.233,36.233,35.821,35.907,192402,0
2007-04-12,35.812,35.944,35.547,35.803,103085,0
2007-04-13,35.803,35.959,35.629,35.959,302437,0
2007-04-16,36.117,36.444,36.077,36.444,107975,0
2007-04-17,36.506,36.506,36.161,36.372,87129,0
2007-04-18,36.249,36.488,35.844,35.875,136675,0
2007-04-19,35.875,35.984,35.407,35.571,149541,0
2007-04-20,35.564,36.133,35.564,36.039,172839,0
2007-04-23,36.046,36.506,36.046,36.366,110675,0
2007-04-24,36.161,36.666,36.133,36.639,181847,0
2007-04-25,36.83,37.236,36.682,37.158,150832,0
2007-04-26,38.383,38.656,37.608,37.772,409642,0
2007-04-27,37.764,38.851,37.764,38.733,302437,0
2007-04-30,38.937,40.017,38.844,39.48,448506,0
2007-05-01,39.48,40.452,39.387,40.32,386707,0
2007-05-02,40.32,41.065,40.086,40.856,346607,0
2007-05-03,40.925,40.972,40.219,40.219,275953,0
2007-05-04,40.227,40.375,39.969,40.173,342080,0
2007-05-07,40.256,40.561,40.173,40.475,214965,0
2007-05-08,40.29,40.91,40.06,40.887,188026,0
2007-05-09,40.692,41.02,40.546,40.77,178886,0
2007-05-10,40.606,40.701,39.519,39.636,245809,0
2007-05-11,39.791,40.334,39.761,39.838,173869,0
2007-05-14,39.838,40.165,39.535,39.706,250059,0
2007-05-15,39.712,40.491,39.683,39.784,237063,0
2007-05-16,39.847,40.256,39.619,40.211,172065,0
2007-05-17,40.264,40.405,39.712,39.838,122907,0
2007-05-18,39.847,40.367,39.505,40.165,197936,0
2007-05-21,40.009,40.482,39.675,40.054,234489,0
2007-05-22,39.947,40.561,39.877,39.986,235132,0
2007-05-23,39.986,40.273,39.706,39.776,256237,0
2007-05-24,39.776,40.054,38.944,39.04,251733,0
2007-05-25,37.5,39.364,34.227,38.758,301149,0
2007-05-29,39.186,39.449,38.798,39.048,268973,0
2007-05-30,39.441,39.441,38.519,38.851,331140,0
2007-05-31,38.858,39.155,38.501,38.718,252761,0
2007-06-01,38.906,39.231,38.526,38.725,265629,0
2007-06-04,38.526,38.751,38.004,38.742,249928,0
2007-06-05,38.534,38.742,37.895,38.238,329209,0
2007-06-06,37.981,38.137,37.544,37.871,220071,0
2007-06-07,37.693,37.7,36.545,36.631,502430,0
2007-06-08,36.403,36.955,36.077,36.698,261256,0
2007-06-11,36.714,37.5,36.553,37.079,267173,0
2007-06-12,36.869,36.988,36.157,36.334,209002,0
2007-06-13,36.342,37.213,36.342,36.994,298447,0
2007-06-14,37.079,37.485,36.971,37.079,132043,0
2007-06-15,38.347,38.347,37.624,37.654,329209,0
2007-06-18,37.374,37.693,37.181,37.437,164474,0
2007-06-19,37.297,37.359,36.895,37.018,259838,0
2007-06-20,37.041,37.313,36.325,36.334,347350,0
2007-06-21,36.177,36.565,35.788,36.334,216209,0
2007-06-22,36.334,36.545,35.495,35.803,390721,0
2007-06-25,35.612,35.992,35.259,35.416,289055,0
2007-06-26,35.525,35.892,35.347,35.356,215182,0
2007-06-27,35.371,36.271,34.461,36.055,271162,0
2007-06-28,36.488,36.823,35.76,36.083,337574,0
2007-06-29,36.256,36.768,35.803,35.892,206301,0
2007-07-02,36.06,36.386,35.967,36.133,173869,0
2007-07-03,36.091,36.242,35.859,35.898,82752,0
2007-07-05,35.984,36.177,35.448,35.803,119947,0
2007-07-06,35.705,35.705,35.224,35.284,230237,0
2007-07-09,35.439,35.751,35.268,35.481,208231,0
2007-07-10,35.293,35.486,34.78,34.865,268203,0
2007-07-11,34.911,35.259,34.758,34.865,282747,0
2007-07-12,35.122,35.767,35.122,35.767,175027,0
2007-07-13,35.636,35.898,35.448,35.797,134614,0
2007-07-16,35.662,35.821,35.356,35.4,194074,0
2007-07-17,35.525,35.921,35.316,35.481,243497,0
2007-07-18,35.347,35.751,35.074,35.356,222003,0
2007-07-19,35.356,35.884,35.243,35.78,110807,0
2007-07-20,35.705,35.705,34.802,34.966,216209,0
2007-07-23,35.293,35.588,35.2,35.224,154179,0
2007-07-24,34.952,35.083,34.042,34.062,320326,0
2007-07-25,34.252,34.695,33.598,34.196,339115,0
2007-07-26,33.419,34.012,33.218,33.598,477595,0
2007-07-27,33.412,33.412,32.285,32.285,373225,0
2007-07-30,32.324,32.898,32.035,32.525,247870,0
2007-07-31,32.775,33.014,32.347,32.38,221742,0
2007-08-01,32.277,33.349,32.145,33.312,341304,0
2007-08-02,33.312,33.748,32.751,33.218,204889,0
2007-08-03,33.079,33.756,31.843,32.805,510152,0
2007-08-06,32.805,36.068,32.09,35.152,627630,0
2007-08-07,34.723,34.85,32.837,33.74,454812,0
2007-08-08,33.986,35.083,32.683,35.083,750299,0
2007-08-09,35.083,35.547,33.877,34.173,574370,0
2007-08-10,33.519,37.513,33.404,37.297,402176,0
2007-08-13,37.903,37.903,34.414,34.444,419039,0
2007-08-14,34.509,34.663,33.227,33.412,287252,0
2007-08-15,33.404,35.744,33.218,34.632,421105,0
2007-08-16,34.538,37.124,34.53,36.658,834209,0
2007-08-17,38.189,38.36,35.967,37.009,414791,0
2007-08-20,37.096,37.608,36.141,36.98,179272,0
2007-08-21,36.846,37.608,36.631,36.76,118916,0
2007-08-22,36.994,37.32,36.039,36.846,190343,0
2007-08-23,37.079,37.079,36.184,36.302,159455,0
2007-08-24,36.506,36.971,35.984,36.838,211318,0
2007-08-27,36.652,37.009,35.999,36.161,119172,0
2007-08-28,35.992,36.538,35.1,35.252,163185,0
2007-08-29,35.464,36.497,35.243,36.366,133588,0
2007-08-30,36.008,36.785,35.679,35.913,102059,0
2007-08-31,36.403,36.589,35.737,36.1,123546,0
2007-09-04,35.788,36.091,35.547,35.797,222904,0
2007-09-05,35.629,35.636,34.211,34.591,183392,0
2007-09-06,34.591,35.268,34.509,35.092,110164,0
2007-09-07,34.625,35.036,34.252,34.648,194329,0
2007-09-10,34.795,34.973,33.764,34.297,140277,0
2007-09-11,34.414,35.184,34.414,35.083,135131,0
2007-09-12,35.012,35.356,34.716,35.143,106174,0
2007-09-13,35.243,35.379,34.6,34.702,129982,0
2007-09-14,34.361,34.958,34.227,34.952,103860,0
2007-09-17,34.888,34.888,34.097,34.476,139766,0
2007-09-18,34.625,35.838,34.244,35.838,167952,0
2007-09-19,36.2,37.677,36.141,37.048,347994,0
2007-09-20,36.91,37.025,36.395,36.869,159260,0
2007-09-21,37.218,37.477,36.464,36.58,298706,0
2007-09-24,36.58,36.955,36.06,36.1,110548,0
2007-09-25,35.852,36.457,35.662,36.091,103988,0
2007-09-26,36.379,36.916,36.108,36.714,79662,0
2007-09-27,36.808,36.994,36.263,36.366,81723,0
2007-09-28,36.472,36.916,35.392,35.51,118916,0
2007-10-01,35.431,36.666,35.364,36.553,138734,0
2007-10-02,36.631,36.785,36.263,36.682,110035,0
2007-10-03,36.412,36.753,36.217,36.538,123805,0
2007-10-04,36.614,36.932,36.565,36.745,127408,0
2007-10-05,36.249,37.297,36.249,36.994,155467,0
2007-10-08,36.988,37.257,36.614,36.647,100770,0
2007-10-09,36.674,37.164,36.325,37.073,129855,0
2007-10-10,37.073,37.073,36.077,36.488,194329,0
2007-10-11,36.674,37.151,36.226,36.287,149159,0
2007-10-12,36.263,36.971,36.263,36.403,105917,0
2007-10-15,36.488,36.631,35.371,35.612,175151,0
2007-10-16,35.58,36.395,35.532,35.797,134614,0
2007-10-17,36.169,36.557,35.803,36.125,182233,0
2007-10-18,35.967,36.808,35.967,36.125,125736,0
2007-10-19,36.024,36.024,34.85,34.85,216726,0
2007-10-22,34.467,35.696,34.467,35.486,152378,0
2007-10-23,35.898,35.999,34.904,35.495,148773,0
2007-10-24,35.166,35.539,34.406,35.2,160098,0
2007-10-25,35.252,35.992,35.051,35.325,127277,0
2007-10-26,35.852,36.412,35.457,35.975,180434,0
2007-10-29,35.952,36.249,35.486,36.108,173742,0
2007-10-30,36.133,36.631,35.797,36.395,110420,0
2007-10-31,36.464,37.646,36.279,37.428,157525,0
2007-11-01,36.785,36.916,35.892,35.952,256364,0
2007-11-02,36.497,36.816,35.737,36.714,126251,0
2007-11-05,36.42,36.42,35.423,35.913,222773,0
2007-11-06,35.999,36.444,35.238,36.386,148389,0
2007-11-07,35.728,35.938,34.671,34.772,162544,0
2007-11-08,35.671,37.95,35.671,37.95,631127,0
2007-11-09,37.104,38.341,36.994,37.792,423544,0
2007-11-12,37.942,38.247,37.164,37.345,501660,0
2007-11-13,37.685,38.137,37.289,37.995,379525,0
2007-11-14,38.181,38.425,37.42,38.105,287252,0
2007-11-15,38.283,38.858,37.957,38.858,344139,0
2007-11-16,39.014,39.542,38.189,38.775,481199,0
2007-11-19,38.519,38.959,38.02,38.758,355073,0
2007-11-20,38.673,39.115,37.756,38.819,277215,0
2007-11-21,38.851,38.951,38.045,38.045,181718,0
2007-11-23,38.268,38.742,37.934,38.476,84167,0
2007-11-26,38.341,38.352,36.955,37.337,431008,0
2007-11-27,37.493,38.307,37.297,37.879,383646,0
2007-11-28,38.221,38.642,37.879,38.556,259335,0
2007-11-29,38.556,38.937,37.934,38.05,174384,0
2007-11-30,38.642,38.704,37.087,37.272,275536,0
2007-12-03,37.437,37.926,36.955,37.445,141183,0
2007-12-04,37.104,37.732,36.902,37.236,198709,0
2007-12-05,38.169,38.352,37.78,38.268,150962,0
2007-12-06,37.879,38.455,37.879,38.307,160742,0
2007-12-07,38.298,38.298,37.5,37.6,93175,0
2007-12-10,37.6,37.871,37.297,37.5,91117,0
2007-12-11,37.639,37.639,36.427,36.647,241822,0
2007-12-12,37.42,37.608,36.745,37.414,235392,0
2007-12-13,36.988,38.089,36.785,37.995,205270,0
2007-12-14,37.46,37.493,36.652,36.652,182403,0
2007-12-17,36.35,37.033,36.017,36.529,207607,0
2007-12-18,36.91,37.569,36.614,37.468,248896,0
2007-12-19,37.033,37.784,36.947,37.445,134364,0
2007-12-20,37.903,37.973,36.723,37.973,164474,0
2007-12-21,38.229,39.115,38.174,38.579,579523,0
2007-12-24,38.563,38.951,38.434,38.929,58813,0
2007-12-26,38.929,39.302,38.534,39.24,169878,0
2007-12-27,39.171,39.171,38.4,38.656,150962,0
2007-12-28,39.083,39.091,38.434,38.656,155723,0
2007-12-31,38.315,38.323,37.528,37.809,153301,0
2008-01-02,37.817,38.012,37.236,37.865,201282,0
2008-01-03,37.919,38.341,37.244,37.244,169495,0
2008-01-04,36.955,37.218,36.366,36.962,201411,0
2008-01-07,37.28,38.425,36.853,38.105,371386,0
2008-01-08,38.221,39.199,38.096,38.425,361379,0
2008-01-09,38.292,38.968,37.725,38.65,369917,0
2008-01-10,38.283,39.288,38.153,38.883,291370,0
2008-01-11,38.733,39.427,38.292,39.006,315729,0
2008-01-14,39.048,39.199,38.408,38.656,261256,0
2008-01-15,38.206,39.006,37.911,38.332,411186,0
2008-01-16,38.238,38.883,38.238,38.526,254308,0
2008-01-17,38.798,39.248,38.332,38.417,314534,0
2008-01-18,38.556,38.968,37.477,37.677,365497,0
2008-01-22,36.108,38.137,36.108,37.468,405888,0
2008-01-23,36.753,38.851,36.472,38.758,434646,0
2008-01-24,38.906,39.069,37.693,37.693,363441,0
2008-01-25,38.004,38.376,37.056,37.227,255879,0
2008-01-28,37.096,37.646,36.738,37.398,255851,0
2008-01-29,37.485,37.485,36.302,36.753,413248,0
2008-01-30,36.714,37.073,35.657,36.008,577260,0
2008-01-31,35.671,37.205,35.643,36.785,405006,0
2008-02-01,36.785,36.91,36.108,36.658,376622,0
2008-02-04,36.497,37.445,36.279,37.272,226122,0
2008-02-05,36.682,37.151,36.386,36.386,215693,0
2008-02-06,36.738,36.902,36.325,36.427,260226,0
2008-02-07,36.358,37.033,36.233,36.86,260354,0
2008-02-08,36.846,37.365,36.596,36.91,180305,0
2008-02-11,37.073,37.073,35.944,36.35,219430,0
2008-02-12,36.141,37.297,36.141,36.962,252128,0
2008-02-13,37.244,37.926,36.916,37.353,237701,0
2008-02-14,36.596,36.631,35.166,35.852,1066720,0
2008-02-15,35.938,36.008,34.716,35.713,572201,0
2008-02-19,36.1,36.1,35.209,35.518,655123,0
2008-02-20,35.2,35.992,35.2,35.938,250828,0
2008-02-21,36.311,36.444,34.663,34.865,455457,0
2008-02-22,34.772,35.152,34.142,35.043,339373,0
2008-02-25,35.209,35.481,34.584,35.243,423024,0
2008-02-26,35.243,35.243,34.518,34.518,671343,0
2008-02-27,34.244,34.5,33.613,33.638,511332,0
2008-02-28,33.436,33.622,32.964,33.419,394604,0
2008-02-29,32.97,33.094,32.542,32.668,275151,0
2008-03-03,32.525,33.006,32.262,32.719,353271,0
2008-03-04,32.449,33.809,32.449,33.631,578276,0
2008-03-05,33.886,33.926,32.759,33.021,292787,0
2008-03-06,32.783,32.97,32.062,32.153,306557,0
2008-03-07,31.933,32.891,31.933,32.642,326964,0
2008-03-10,32.831,32.891,32.371,32.542,282227,0
2008-03-11,33.179,33.404,32.285,33.117,387893,0
2008-03-12,33.163,33.536,32.59,32.596,247098,0
2008-03-13,32.247,33.304,32.216,33.304,314288,0
2008-03-14,33.519,33.519,32.347,32.775,338408,0
2008-03-17,31.911,33.014,31.911,32.55,364343,0
2008-03-18,33.256,33.631,32.66,33.473,406296,0
2008-03-19,33.714,34.126,32.603,32.603,269748,0
2008-03-20,32.642,33.536,32.642,33.269,725592,0
2008-03-24,33.328,33.543,32.699,32.837,305447,0
2008-03-25,32.97,33.5,32.97,33.065,255719,0
2008-03-26,32.831,33.646,32.668,33.646,244008,0
2008-03-27,33.714,34.088,33.341,33.366,311447,0
2008-03-28,33.155,33.661,32.906,32.929,183908,0
2008-03-31,33.227,33.963,32.876,33.756,309259,0
2008-04-01,34.004,34.484,33.877,34.484,267045,0
2008-04-02,34.211,35.036,34.112,34.695,189056,0
2008-04-03,34.377,34.663,34.02,34.119,167563,0
2008-04-04,34.189,34.422,33.473,33.56,183919,0
2008-04-07,33.691,34.732,33.638,34.369,246350,0
2008-04-08,34.189,34.952,34.189,34.943,277105,0
2008-04-09,34.943,35.3,34.414,34.526,149030,0
2008-04-10,34.453,34.834,34.048,34.509,219170,0
2008-04-11,34.167,34.353,33.77,33.886,166019,0
2008-04-14,33.792,34.062,33.613,33.764,150086,0
2008-04-15,33.926,34.576,33.926,34.538,149873,0
2008-04-16,34.857,35.232,34.663,35.232,223596,0
2008-04-17,35.143,35.243,34.78,34.935,113233,0
2008-04-18,35.308,35.539,35.005,35.539,207703,0
2008-04-21,35.192,35.472,34.973,35.252,193716,0
2008-04-22,35.059,35.1,34.617,35.029,215830,0
2008-04-23,35.2,35.423,34.788,35.115,170163,0
2008-04-24,35.2,35.338,34.399,34.935,217215,0
2008-04-25,35.1,35.216,34.327,34.377,227371,0
2008-04-28,34.252,34.841,34.236,34.834,299764,0
2008-04-29,34.663,35.143,34.518,34.966,348301,0
2008-04-30,35.122,35.259,34.476,34.865,273115,0
2008-05-01,34.788,35.643,34.788,35.379,185663,0
2008-05-02,35.571,35.65,34.966,35.379,297922,0
2008-05-05,35.364,35.486,34.327,34.958,367683,0
2008-05-06,34.919,34.919,33.877,34.097,299240,0
2008-05-07,34.062,34.353,33.933,34.268,251423,0
2008-05-08,34.344,34.391,33.77,34.261,198860,0
2008-05-09,34.035,34.268,33.776,34.112,178144,0
2008-05-12,34.105,34.686,34.004,34.686,178856,0
2008-05-13,34.802,34.802,34.319,34.391,269386,0
2008-05-14,34.476,34.872,34.29,34.609,299675,0
2008-05-15,34.546,34.709,34.29,34.538,282533,0
2008-05-16,34.576,34.788,34.467,34.723,189243,0
2008-05-19,34.648,34.998,34.414,34.795,201615,0
2008-05-20,34.57,35.243,34.57,34.85,207639,0
2008-05-21,35.012,35.51,34.952,35.332,330656,0
2008-05-22,35.392,35.744,35.175,35.532,298529,0
2008-05-23,35.232,35.643,35.012,35.347,258440,0
2008-05-27,35.3,35.737,35.175,35.643,186470,0
2008-05-28,35.728,35.728,35.277,35.347,169237,0
2008-05-29,35.232,36.133,35.107,35.564,178826,0
2008-05-30,35.662,35.687,35.232,35.423,250109,0
2008-06-02,35.356,35.457,35.059,35.386,460972,0
2008-06-03,35.58,35.728,35.308,35.532,305266,0
2008-06-04,35.392,36.055,35.308,35.788,174436,0
2008-06-05,35.744,36.395,35.65,36.395,128431,0
2008-06-06,36.039,36.435,35.62,35.62,164610,0
2008-06-09,35.671,35.829,35.503,35.643,182031,0
2008-06-10,35.325,35.821,35.243,35.751,184115,0
2008-06-11,35.65,35.967,35.518,35.532,216511,0
2008-06-12,35.696,35.898,35.448,35.486,141467,0
2008-06-13,35.728,36.141,35.51,35.852,162710,0
2008-06-16,35.78,36.046,35.65,36.046,98354,0
2008-06-17,36.083,36.403,35.844,36.242,122747,0
2008-06-18,36.193,36.91,36.077,36.753,165049,0
2008-06-19,36.753,37.25,36.738,37.041,168708,0
2008-06-20,36.86,37.118,36.464,36.745,363157,0
2008-06-23,36.98,37.468,36.799,36.83,345461,0
2008-06-24,36.639,36.76,36.372,36.457,173045,0
2008-06-25,36.48,36.689,36.311,36.506,232170,0
2008-06-26,36.279,36.48,34.467,36.083,249525,0
2008-06-27,36.077,36.193,35.662,35.662,369485,0
2008-06-30,35.662,36.256,35.51,35.944,229910,0
2008-07-01,35.643,36.464,35.596,36.193,154600,0
2008-07-02,36.068,36.302,35.821,35.821,186350,0
2008-07-03,35.821,35.852,35.268,35.338,118581,0
2008-07-07,35.371,35.65,35.107,35.159,223934,0
2008-07-08,34.881,35.547,34.872,35.539,231392,0
2008-07-09,35.547,35.952,35.243,35.58,209553,0
2008-07-10,35.78,35.999,35.386,35.867,199271,0
2008-07-11,35.671,36.233,35.293,36.193,187953,0
2008-07-14,36.565,36.565,35.386,35.705,222431,0
2008-07-15,35.713,35.859,35.115,35.316,242818,0
2008-07-16,35.457,35.612,34.591,34.732,135255,0
2008-07-17,34.802,34.841,34.361,34.576,196258,0
2008-07-18,34.609,34.81,34.268,34.305,263445,0
2008-07-21,34.461,34.617,34.112,34.384,162144,0
2008-07-22,34.15,35.192,34.105,35.143,214311,0
2008-07-23,35.1,35.1,34.414,34.927,134685,0
2008-07-24,34.935,35.844,34.591,35.696,292716,0
2008-07-25,35.744,36.666,35.744,36.133,186329,0
2008-07-28,36.317,36.325,34.476,35.029,400740,0
2008-07-29,34.865,35.083,34.553,34.888,194798,0
2008-07-30,35.083,35.2,34.758,35.059,181536,0
2008-07-31,35.136,35.356,34.632,35.159,171040,0
2008-08-01,35.159,35.416,34.817,35.043,128192,0
2008-08-04,35.074,35.2,34.509,35.051,133938,0
2008-08-05,35.216,35.332,34.584,35.012,371121,0
2008-08-06,34.998,35.407,34.677,34.841,182605,0
2008-08-07,34.64,34.826,33.926,34.088,142807,0
2008-08-08,34.135,35.021,34.112,35.021,173220,0
2008-08-11,34.935,36.358,34.732,36.217,181970,0
2008-08-12,36.325,36.464,35.959,36.395,256700,0
2008-08-13,36.42,36.605,35.875,36.302,225149,0
2008-08-14,36.279,36.785,36.046,36.529,198615,0
2008-08-15,36.605,37.181,36.605,37.172,282661,0
2008-08-18,37.213,37.313,36.785,36.895,145846,0
2008-08-19,36.738,37.244,36.738,37.227,127771,0
2008-08-20,37.227,37.493,36.947,37.265,127577,0
2008-08-21,37.196,37.297,36.846,36.955,162081,0
2008-08-22,36.895,37.528,36.895,37.374,178072,0
2008-08-25,37.297,37.306,36.589,37.111,121128,0
2008-08-26,37.064,37.528,36.98,37.528,170193,0
2008-08-27,37.553,38.05,37.493,37.886,178161,0
2008-08-28,37.987,38.51,37.693,38.323,155502,0
2008-08-29,38.347,38.347,37.709,37.865,83630,0
2008-09-02,37.784,38.254,37.468,38.128,123116,0
2008-09-03,38.058,38.602,37.685,38.058,196904,0
2008-09-04,37.966,37.973,37.172,37.306,139796,0
2008-09-05,37.398,37.398,36.386,36.938,161736,0
2008-09-08,37.329,38.137,37.289,37.858,222877,0
2008-09-09,37.858,38.247,37.537,37.537,257084,0
2008-09-10,37.756,38.571,37.428,38.556,208172,0
2008-09-11,38.501,39.148,38.467,38.725,164711,0
2008-09-12,38.619,39.581,38.534,38.883,284471,0
2008-09-15,38.073,39.023,37.709,37.981,214532,0
2008-09-16,37.493,38.906,37.39,38.906,472283,0
2008-09-17,38.602,38.602,37.493,38.268,293602,0
2008-09-18,38.89,42.914,38.844,42.016,830224,0
2008-09-19,42.238,43.489,38.51,41.881,938231,0
2008-09-22,40.599,41.44,39.31,39.697,368537,0
2008-09-23,39.627,40.349,38.937,39.745,201161,0
2008-09-24,39.512,39.721,38.844,39.325,307804,0
2008-09-25,39.395,40.452,39.099,40.282,209846,0
2008-09-26,40.273,40.499,39.381,40.397,156200,0
2008-09-29,39.862,40.941,39.302,39.302,311751,0
2008-09-30,39.473,40.575,39.206,40.405,198281,0
2008-10-01,40.592,40.755,40.078,40.529,274404,0
2008-10-02,40.39,41.073,40.29,40.452,228654,0
2008-10-03,40.995,41.734,39.807,39.847,163401,0
2008-10-06,39.053,39.962,37.28,39.542,288023,0
2008-10-07,39.969,40.326,38.045,38.073,231391,0
2008-10-08,37.001,38.383,35.959,36.83,363787,0
2008-10-09,37.142,37.359,32.759,32.759,311895,0
2008-10-10,32.699,41.424,28.446,34.079,649328,0
2008-10-13,36.108,36.853,34.927,36.48,592483,0
2008-10-14,37.374,37.374,34.656,36.45,328341,0
2008-10-15,36.091,36.184,33.094,33.094,274226,0
2008-10-16,33.117,35.347,32.331,35.166,576427,0
2008-10-17,34.07,36.184,33.286,34.227,375252,0
2008-10-20,34.353,36.808,34.319,36.808,218949,0
2008-10-21,36.386,36.988,35.386,35.58,201526,0
2008-10-22,34.663,36.2,33.809,34.802,199123,0
2008-10-23,35.152,37.104,34.584,36.902,451218,0
2008-10-24,34.236,37.124,33.419,36.108,313784,0
2008-10-27,35.092,37.164,34.966,34.973,385998,0
2008-10-28,35.209,38.455,35.166,38.455,328386,0
2008-10-29,38.634,39.885,37.646,38.254,297250,0
2008-10-30,38.254,39.48,37.587,38.937,226038,0
2008-10-31,38.929,39.894,38.065,39.535,459841,0
2008-11-03,39.613,40.708,39.253,39.847,194485,0
2008-11-04,39.776,39.776,38.128,38.812,403291,0
2008-11-05,38.073,39.395,37.087,38.073,403184,0
2008-11-06,38.137,39.155,36.86,37.639,286457,0
2008-11-07,37.871,38.758,37.181,37.957,271619,0
2008-11-10,38.455,38.585,37.118,37.843,225552,0
2008-11-11,37.608,38.585,37.158,37.158,326999,0
2008-11-12,36.916,36.971,35.898,36.2,386136,0
2008-11-13,36.444,39.288,35.423,39.262,366566,0
2008-11-14,38.534,38.812,36.342,36.623,324378,0
2008-11-17,36.386,37.879,36.161,37.382,203633,0
2008-11-18,37.957,38.593,36.148,37.817,286538,0
2008-11-19,37.843,38.781,37.064,37.124,344971,0
2008-11-20,36.731,39.061,35.938,36.689,496575,0
2008-11-21,37.289,38.851,35.65,38.704,477466,0
2008-11-24,38.634,39.969,37.911,38.851,337689,0
2008-11-25,39.155,39.706,37.608,38.812,282088,0
2008-11-26,37.973,38.789,37.748,38.65,206367,0
2008-11-28,38.844,38.844,38.012,38.812,139941,0
2008-12-01,37.903,38.275,35.439,35.636,350230,0
2008-12-02,36.444,36.553,35.036,36.039,492210,0
2008-12-03,35.495,36.723,34.817,36.45,411168,0
2008-12-04,36.117,36.682,34.305,35.184,295064,0
2008-12-05,34.772,36.055,33.948,35.472,483851,0
2008-12-08,36.157,36.823,34.927,35.407,333695,0
2008-12-09,34.943,36.083,34.617,34.732,302096,0
2008-12-10,35.122,35.662,34.189,34.841,372635,0
2008-12-11,34.749,35.136,33.419,34.189,252280,0
2008-12-12,33.536,34.78,33.131,34.772,396634,0
2008-12-15,34.826,34.897,33.598,33.969,258872,0
2008-12-16,34.444,34.802,33.527,34.461,294446,0
2008-12-17,33.939,34.927,33.939,34.444,231080,0
2008-12-18,34.461,34.958,33.939,34.764,216710,0
2008-12-19,35.051,35.892,34.484,34.732,357949,0
2008-12-22,34.749,35.036,34.276,34.958,229552,0
2008-12-23,35.277,35.51,33.917,34.159,154429,0
2008-12-24,34.079,34.079,33.631,33.783,127874,0
2008-12-26,33.783,34.335,33.653,33.939,97389,0
2008-12-29,33.939,33.939,32.735,33.286,245818,0
2008-12-30,33.551,33.862,33.269,33.551,238334,0
2008-12-31,33.56,34.518,32.929,34.369,315936,0
2009-01-02,34.484,34.617,33.622,33.868,218533,0
2009-01-05,33.917,34.276,33.366,33.84,251961,0
2009-01-06,34.027,34.305,33.349,33.519,500642,0
2009-01-07,33.014,33.235,32.458,32.642,309446,0
2009-01-08,32.509,33.057,31.933,32.651,286406,0
2009-01-09,32.542,32.542,31.568,32.207,230261,0
2009-01-12,32.207,33.124,32.131,32.822,242884,0
2009-01-13,32.674,33.014,32.48,32.766,197336,0
2009-01-14,32.331,32.956,32.005,32.634,251932,0
2009-01-15,32.55,33.235,32.285,33.065,300071,0
2009-01-16,33.277,33.684,33.014,33.606,229693,0
2009-01-20,33.256,33.809,32.471,32.603,191951,0
2009-01-21,32.956,32.956,31.859,32.844,186308,0
2009-01-22,32.176,32.929,31.951,32.668,196138,0
2009-01-23,31.859,32.719,31.771,32.603,191482,0
2009-01-26,32.743,33.862,32.626,33.412,221041,0
2009-01-27,33.241,34.391,33.03,34.07,156495,0
2009-01-28,34.518,34.518,33.519,33.895,143740,0
2009-01-29,33.419,34.276,33.186,33.748,177298,0
2009-01-30,33.783,34.467,33.147,33.366,170060,0
2009-02-02,33.039,34.297,33.03,34.048,188717,0
2009-02-03,34.219,34.236,33.396,33.816,181327,0
2009-02-04,33.978,34.467,33.256,33.731,173594,0
2009-02-05,33.591,34.865,33.591,34.236,158938,0
2009-02-06,34.097,35.481,33.948,35.175,157123,0
2009-02-09,34.966,35.074,34.384,34.764,110764,0
2009-02-10,34.716,35.159,34.035,34.173,169136,0
2009-02-11,34.236,34.297,33.783,34.035,172219,0
2009-02-12,33.591,33.917,32.783,33.748,259949,0
2009-02-13,33.917,34.758,33.646,34.088,254876,0
2009-02-17,33.507,33.74,32.814,33.21,188218,0
2009-02-18,33.436,33.598,32.837,33.048,156838,0
2009-02-19,33.094,33.388,32.634,32.831,110639,0
2009-02-20,32.387,33.277,32.005,32.534,255548,0
2009-02-23,32.799,32.799,31.942,32.176,201628,0
2009-02-24,32.509,32.683,31.749,32.123,272514,0
2009-02-25,32.028,32.387,31.61,31.976,235232,0
2009-02-26,32.517,32.634,31.664,32.028,367807,0
2009-02-27,31.626,32.626,31.414,31.819,333245,0
2009-03-02,31.414,32.069,31.238,31.306,361500,0
2009-03-03,31.764,31.764,30.148,30.267,408744,0
2009-03-04,30.77,31.383,30.28,30.959,286482,0
2009-03-05,30.644,30.715,29.907,30.202,353379,0
2009-03-06,30.53,31.043,29.915,30.389,309658,0
2009-03-09,30.454,30.685,29.915,30.36,419236,0
2009-03-10,31.008,31.008,30.046,30.454,422435,0
2009-03-11,30.552,30.677,29.876,29.915,360544,0
2009-03-12,29.754,30.552,29.3,30.445,466779,0
2009-03-13,30.521,31.081,30.301,31.051,150082,0
2009-03-16,31.081,32.099,30.917,31.593,383264,0
2009-03-17,31.61,32.915,31.499,32.915,333423,0
2009-03-18,32.791,34.181,32.651,33.969,372488,0
2009-03-19,34.088,34.53,33.792,34.276,261691,0
2009-03-20,34.406,35.115,33.783,33.849,471348,0
2009-03-23,34.422,34.723,33.697,34.723,298592,0
2009-03-24,34.438,34.5,33.5,33.606,351773,0
2009-03-25,33.668,33.895,32.509,33.264,412293,0
2009-03-26,33.613,34.312,33.186,34.312,413832,0
2009-03-27,34.327,34.509,33.591,33.668,262300,0
2009-03-30,33.5,33.551,32.984,33.436,327020,0
2009-03-31,33.74,34.319,33.295,33.74,264366,0
2009-04-01,33.163,34.112,33.117,33.895,370161,0
2009-04-02,34.15,34.312,33.5,33.74,445294,0
2009-04-03,33.341,33.748,33.101,33.56,220654,0
2009-04-06,33.218,33.684,33.079,33.25,191109,0
2009-04-07,32.876,33.419,32.844,32.891,167091,0
2009-04-08,33.021,33.264,32.704,33.163,127402,0
2009-04-09,33.74,33.74,32.791,33.108,177944,0
2009-04-13,32.704,33.256,32.255,32.876,224057,0
2009-04-14,32.642,32.651,32.176,32.331,117277,0
2009-04-15,32.137,32.66,32.137,32.48,140345,0
2009-04-16,32.626,32.984,32.409,32.775,138636,0
2009-04-17,32.805,32.805,32.44,32.48,191451,0
2009-04-20,32.035,32.542,32.028,32.199,141007,0
2009-04-21,32.168,32.618,31.911,32.168,195326,0
2009-04-22,32.028,32.161,31.484,31.548,250482,0
2009-04-23,31.649,31.703,30.754,31.073,239022,0
2009-04-24,31.166,31.664,30.988,31.499,228335,0
2009-04-27,31.238,32.347,31.238,32.207,231096,0
2009-04-28,31.903,32.642,31.859,32.223,193870,0
2009-04-29,32.364,32.876,32.137,32.805,165371,0
2009-04-30,32.735,32.867,31.78,31.78,192012,0
2009-05-01,32.44,32.805,31.982,32.387,226695,0
2009-05-04,32.38,33.335,32.364,33.335,301153,0
2009-05-05,33.227,33.335,32.603,33.057,218821,0
2009-05-06,33.131,33.341,32.458,32.947,247458,0
2009-05-07,33.006,33.661,33.006,33.591,257894,0
2009-05-08,33.8,34.027,33.17,33.349,218844,0
2009-05-11,33.321,33.8,33.155,33.591,161586,0
2009-05-12,33.868,33.955,33.473,33.56,158248,0
2009-05-13,33.295,33.653,32.66,32.759,144838,0
2009-05-14,32.883,33.014,32.364,32.464,189046,0
2009-05-15,32.402,32.44,31.933,32.09,278327,0
2009-05-18,32.371,32.59,32.131,32.416,241432,0
2009-05-19,32.534,32.634,32.137,32.199,188509,0
2009-05-20,32.269,32.355,31.694,31.802,278495,0
2009-05-21,31.525,31.843,30.988,31.104,285348,0
2009-05-22,31.298,31.484,30.831,31.002,223246,0
2009-05-26,30.9,32.247,30.786,32.062,277140,0
2009-05-27,33.373,33.567,32.231,32.347,410072,0
2009-05-28,32.534,32.853,32.161,32.525,203177,0
2009-05-29,32.719,32.978,32.044,32.978,185850,0
2009-06-01,33.404,34.15,33.381,34.119,300949,0
2009-06-02,34.07,34.723,34.027,34.656,293874,0
2009-06-03,34.312,34.702,34.135,34.467,304701,0
2009-06-04,34.53,34.656,34.219,34.467,255319,0
2009-06-05,34.656,35.243,34.29,35.232,374125,0
2009-06-08,34.966,35.797,34.881,35.238,230838,0
2009-06-09,35.316,35.316,34.53,34.617,216498,0
2009-06-10,34.78,34.897,33.831,34.632,269648,0
2009-06-11,34.617,34.966,34.453,34.758,194222,0
2009-06-12,34.6,35.347,34.244,35.243,109832,0
2009-06-15,34.749,35.175,34.305,34.702,139508,0
2009-06-16,34.826,35.122,33.933,34.268,168603,0
2009-06-17,34.181,34.85,34.181,34.562,139979,0
2009-06-18,34.422,35.128,34.252,35.043,79314,0
2009-06-19,35.431,35.744,34.461,34.817,246011,0
2009-06-22,34.749,35.386,34.749,35.074,164709,0
2009-06-23,35.224,35.407,34.261,34.414,120390,0
2009-06-24,34.723,34.723,33.507,33.574,340839,0
2009-06-25,33.482,34.167,33.155,33.917,250597,0
2009-06-26,33.84,34.227,33.186,34.159,264925,0
2009-06-29,34.203,34.444,34.042,34.283,165869,0
2009-06-30,34.335,34.656,33.986,34.438,151813,0
2009-07-01,34.562,35.059,34.562,34.952,126933,0
2009-07-02,34.327,34.422,33.714,33.823,151121,0
2009-07-06,33.8,34.671,33.74,34.617,115528,0
2009-07-07,34.716,34.716,33.868,33.868,105880,0
2009-07-08,34.048,34.276,33.5,33.776,191515,0
2009-07-09,34.062,34.062,33.269,33.335,119640,0
2009-07-10,33.218,33.442,33.039,33.366,110527,0
2009-07-13,33.482,33.8,32.814,33.783,135498,0
2009-07-14,33.868,33.868,33.086,33.527,76407,0
2009-07-15,33.84,34.088,33.235,33.939,204454,0
2009-07-16,33.527,34.211,33.366,34.097,119778,0
2009-07-17,34.126,34.276,33.598,33.661,116359,0
2009-07-20,33.939,34.042,33.295,33.756,104926,0
2009-07-21,33.877,33.895,33.458,33.895,87566,0
2009-07-22,33.646,34.219,33.646,34.105,123729,0
2009-07-23,33.933,35.209,33.783,34.702,153871,0
2009-07-24,34.361,35.216,34.283,35.209,111063,0
2009-07-27,35.066,35.066,34.648,34.865,72192,0
2009-07-28,34.546,34.958,34.5,34.943,102400,0
2009-07-29,34.361,34.935,34.119,34.625,104663,0
2009-07-30,34.904,35.744,34.817,35.259,161061,0
2009-07-31,35.066,35.252,34.625,34.686,187006,0
2009-08-03,34.841,35.012,34.361,34.958,146818,0
2009-08-04,33.917,33.917,32.837,33.482,392163,0
2009-08-05,33.45,33.646,32.59,32.947,281842,0
2009-08-06,33.039,33.101,32.48,32.704,221663,0
2009-08-07,33.101,33.543,32.929,33.179,210893,0
2009-08-10,32.929,33.241,32.791,33.17,124774,0
2009-08-11,32.999,33.388,32.712,33.328,200767,0
2009-08-12,33.186,33.8,33.101,33.606,145426,0
2009-08-13,33.776,33.776,33.079,33.473,118261,0
2009-08-14,33.56,33.56,32.853,33.45,165030,0
2009-08-17,32.984,33.341,32.984,33.186,128166,0
2009-08-18,33.373,33.373,32.853,33.071,160405,0
2009-08-19,32.683,33.264,32.683,33.25,143429,0
2009-08-20,33.079,33.357,33.079,33.357,72232,0
2009-08-21,33.419,34.056,33.277,34.012,184154,0
2009-08-24,34.112,34.15,33.792,33.986,100065,0
2009-08-25,34.244,34.29,33.849,33.903,78516,0
2009-08-26,33.77,34.189,33.756,34.07,104799,0
2009-08-27,34.056,34.056,33.691,33.963,77975,0
2009-08-28,34.119,34.119,33.117,33.312,125305,0
2009-08-31,33.108,33.341,32.416,32.712,147483,0
2009-09-01,32.449,32.674,31.951,32.59,315579,0
2009-09-02,32.582,32.712,32.355,32.642,302673,0
2009-09-03,32.66,32.751,32.115,32.509,85938,0
2009-09-04,32.347,32.609,32.123,32.509,92661,0
2009-09-08,32.651,32.922,32.199,32.844,251471,0
2009-09-09,32.844,33.071,32.574,32.712,71029,0
2009-09-10,32.759,32.783,32.153,32.432,108385,0
2009-09-11,32.331,32.394,31.976,32.153,289633,0
2009-09-14,32.044,32.394,32.044,32.161,115550,0
2009-09-15,32.199,32.471,32.099,32.449,93195,0
2009-09-16,32.517,32.844,32.3,32.814,58935,0
2009-09-17,32.859,33.227,32.743,33.14,65182,0
2009-09-18,33.17,33.304,33.048,33.086,244485,0
2009-09-21,32.978,33.006,32.822,32.859,66107,0
2009-09-22,33.163,33.277,32.542,32.59,137984,0
2009-09-23,32.534,32.699,32.331,32.331,243779,0
2009-09-24,32.458,32.582,32.277,32.464,135027,0
2009-09-25,32.285,32.799,32.285,32.566,91646,0
2009-09-28,32.751,33.179,32.674,32.727,115259,0
2009-09-29,32.719,32.791,32.402,32.496,122201,0
2009-09-30,32.496,32.542,32.131,32.371,201504,0
2009-10-01,32.324,32.517,32.028,32.247,214241,0
2009-10-02,32.053,32.517,31.796,31.811,140808,0
2009-10-05,31.969,32.123,31.728,31.996,275624,0
2009-10-06,32.082,32.458,31.836,32.458,273641,0
2009-10-07,32.432,32.66,32.223,32.618,138412,0
2009-10-08,32.712,32.991,32.489,32.691,161734,0
2009-10-09,32.683,33.048,32.59,32.97,203412,0
2009-10-12,33.21,33.519,33.101,33.436,144178,0
2009-10-13,33.5,33.764,33.264,33.74,137255,0
2009-10-14,34.012,34.012,33.388,33.598,102618,0
2009-10-15,33.491,33.723,33.388,33.723,187860,0
2009-10-16,33.622,33.986,33.442,33.714,92847,0
2009-10-19,33.895,34.617,33.513,34.553,143861,0
2009-10-20,34.576,34.576,33.903,34.369,94579,0
2009-10-21,34.189,34.764,33.868,33.939,122047,0
2009-10-22,33.8,34.196,33.714,34.173,91735,0
2009-10-23,34.361,34.361,33.131,33.427,174709,0
2009-10-26,33.427,33.646,32.66,32.883,158342,0
2009-10-27,33.039,33.849,32.984,33.269,152012,0
2009-10-28,32.938,33.117,32.642,32.791,313989,0
2009-10-29,33.155,33.235,32.496,32.883,124138,0
2009-10-30,32.699,33.006,32.394,32.489,227838,0
2009-11-02,32.582,32.66,32.107,32.247,382804,0
2009-11-03,32.207,32.432,32.075,32.424,163655,0
2009-11-04,32.712,33.048,32.449,32.525,221732,0
2009-11-05,32.674,33.427,32.674,33.381,120978,0
2009-11-06,33.071,33.714,33.071,33.482,108031,0
2009-11-09,33.77,33.776,33.45,33.748,124182,0
2009-11-10,33.527,34.012,33.412,33.792,141569,0
2009-11-11,33.939,34.07,33.388,33.536,71438,0
2009-11-12,33.543,33.926,32.867,32.922,86637,0
2009-11-13,33.117,33.381,32.574,33.304,105328,0
2009-11-16,33.551,34.5,33.264,34.353,134918,0
2009-11-17,34.227,34.518,34.112,34.453,123116,0
2009-11-18,34.546,34.617,34.07,34.335,100606,0
2009-11-19,34.035,34.042,32.999,33.419,152563,0
2009-11-20,33.312,33.404,32.956,33.269,106019,0
2009-11-23,33.543,34.181,33.543,33.955,118798,0
2009-11-24,33.877,33.995,33.507,33.917,155992,0
2009-11-25,34.119,34.15,33.783,33.963,89958,0
2009-11-27,33.366,33.697,33.14,33.25,57090,0
2009-11-30,33.124,33.335,32.719,33.321,223350,0
2009-12-01,33.458,33.613,33.269,33.491,123748,0
2009-12-02,33.458,34.088,33.458,33.955,84169,0
2009-12-03,34.112,34.189,33.567,33.613,118708,0
2009-12-04,33.939,34.159,33.5,33.995,209525,0
2009-12-07,33.917,34.576,33.74,34.562,182993,0
2009-12-08,34.297,34.546,33.684,34.467,136360,0
2009-12-09,34.648,34.648,34.056,34.327,59834,0
2009-12-10,34.361,34.695,34.048,34.211,94506,0
2009-12-11,34.406,34.952,34.319,34.841,85270,0
2009-12-14,34.966,35.107,34.758,34.943,111826,0
2009-12-15,34.973,35.1,34.663,34.716,158968,0
2009-12-16,34.904,35.043,34.772,34.952,121688,0
2009-12-17,34.857,34.857,34.29,34.749,69141,0
2009-12-18,34.958,35.066,34.422,34.81,425705,0
2009-12-21,34.857,35.277,34.716,35.159,121073,0
2009-12-22,35.268,35.503,34.989,35.083,185335,0
2009-12-23,35.143,35.495,34.981,35.243,93677,0
2009-12-24,35.392,35.588,35.293,35.588,35367,0
2009-12-28,35.58,35.773,35.122,35.773,120440,0
2009-12-29,35.944,36.083,35.797,35.892,53063,0
2009-12-30,35.875,36.108,35.371,35.737,109293,0
2009-12-31,35.696,35.838,34.927,34.998,59790,0
2010-01-04,35.338,35.495,35.107,35.371,136497,0
2010-01-05,35.268,35.603,34.749,35.166,178082,0
2010-01-06,35.043,35.58,34.958,35.252,210038,0
2010-01-07,35.122,35.371,34.677,34.981,72362,0
2010-01-08,34.989,35.021,34.553,34.795,77881,0
2010-01-11,34.841,35.005,34.709,34.888,51377,0
2010-01-12,34.656,35.192,34.656,34.834,65207,0
2010-01-13,34.981,34.981,34.07,34.553,136792,0
2010-01-14,34.57,34.709,34.305,34.538,61951,0
2010-01-15,34.484,34.695,33.684,34.203,179082,0
2010-01-19,34.181,34.656,34.027,34.64,103214,0
2010-01-20,34.526,34.64,34.062,34.53,163380,0
2010-01-21,34.538,34.81,34.027,34.203,111827,0
2010-01-22,34.079,34.353,33.978,34.07,103740,0
2010-01-25,34.406,34.406,33.8,34.189,112495,0
2010-01-26,34.189,34.189,33.792,34.097,89332,0
2010-01-27,33.8,33.877,33.473,33.792,82313,0
2010-01-28,33.831,33.84,33.25,33.697,94151,0
2010-01-29,33.691,33.903,33.5,33.697,200701,0
2010-02-01,33.697,33.903,33.227,33.731,90547,0
2010-02-02,33.653,33.939,33.341,33.84,112507,0
2010-02-03,33.706,33.748,33.412,33.583,67532,0
2010-02-04,33.412,33.56,32.727,32.805,73528,0
2010-02-05,32.837,32.883,32.409,32.814,136129,0
2010-02-08,32.837,32.837,32.223,32.34,94862,0
2010-02-09,32.618,32.668,32.277,32.432,72534,0
2010-02-10,32.424,32.489,32.069,32.489,98579,0
2010-02-11,32.331,32.66,31.896,32.66,150357,0
2010-02-12,32.387,32.751,32.192,32.751,97607,0
2010-02-16,32.891,33.513,32.759,33.491,130814,0
2010-02-17,33.661,33.776,33.131,33.756,117770,0
2010-02-18,33.783,34.097,33.527,33.77,91457,0
2010-02-19,33.8,34.553,33.8,34.369,169310,0
2010-02-22,34.344,34.841,34.344,34.476,115778,0
2010-02-23,34.484,34.709,34.088,34.283,117161,0
2010-02-24,34.276,34.591,34.15,34.384,94443,0
2010-02-25,34.167,34.406,34.012,34.268,207182,0
2010-02-26,34.361,34.453,33.995,34.181,311958,0
2010-03-01,34.369,35.284,34.369,35.268,229314,0
2010-03-02,35.347,35.643,35.122,35.629,190546,0
2010-03-03,35.481,35.744,35.481,35.657,82938,0
2010-03-04,35.803,35.944,35.603,35.662,286533,0
2010-03-05,35.705,36.141,35.58,36.141,153731,0
2010-03-08,36.091,36.372,36.091,36.311,117259,0
2010-03-09,36.157,36.317,35.967,36.141,131115,0
2010-03-10,36.031,36.293,35.952,36.157,69324,0
2010-03-11,35.921,36.1,35.852,36.055,100467,0
2010-03-12,36.169,36.169,35.767,36.068,105970,0
2010-03-15,35.967,36.125,35.737,35.892,93487,0
2010-03-16,35.884,36.108,35.705,36.077,135471,0
2010-03-17,36.077,36.472,36.06,36.366,95103,0
2010-03-18,36.45,36.557,36.334,36.45,88748,0
2010-03-19,36.412,36.698,36.184,36.358,201782,0
2010-03-22,36.279,36.512,36.177,36.48,99445,0
2010-03-23,36.379,36.682,36.2,36.682,94643,0
2010-03-24,36.506,36.785,36.403,36.403,99531,0
2010-03-25,36.553,36.689,36.06,36.077,79925,0
2010-03-26,36.242,36.334,35.844,36.068,74401,0
2010-03-29,36.2,36.768,36.141,36.596,92232,0
2010-03-30,36.698,36.947,36.395,36.521,126176,0
2010-03-31,36.358,36.808,36.169,36.208,94774,0
2010-04-01,36.293,36.521,36.193,36.506,66206,0
2010-04-05,36.553,36.895,36.435,36.895,80367,0
2010-04-06,36.846,37.133,36.745,37.056,85525,0
2010-04-07,36.916,37.244,36.714,37.188,141442,0
2010-04-08,37.064,37.064,36.674,36.777,87164,0
2010-04-09,35.929,36.689,35.797,36.427,181529,0
2010-04-12,36.545,37.124,36.545,36.988,108277,0
2010-04-13,36.799,36.895,36.58,36.816,156896,0
2010-04-14,36.853,37.009,36.614,36.799,98114,0
2010-04-15,36.698,37.033,36.639,36.947,77936,0
2010-04-16,36.785,37.213,36.785,36.83,94467,0
2010-04-19,36.674,36.994,36.472,36.98,89690,0
2010-04-20,37.041,37.382,36.846,37.374,75312,0
2010-04-21,37.313,37.5,37.25,37.453,84213,0
2010-04-22,37.087,37.615,37.087,37.615,72952,0
2010-04-23,37.75,38.094,37.594,38.085,95920,0
2010-04-26,38.169,38.213,37.835,37.879,89572,0
2010-04-27,37.871,37.95,37.257,37.313,161128,0
2010-04-28,37.374,37.6,37.079,37.445,121328,0
2010-04-29,37.569,37.615,37.041,37.6,118392,0
2010-04-30,37.359,37.677,36.799,36.823,208879,0
2010-05-03,37.064,37.741,36.738,37.662,135443,0
2010-05-04,37.353,37.414,36.738,37.018,135804,0
2010-05-05,36.962,36.98,35.423,36.031,139856,0
2010-05-06,35.838,36.083,33.277,34.764,201685,0
2010-05-07,34.695,34.998,33.697,33.8,245206,0
2010-05-10,34.802,35.066,34.305,35.005,170217,0
2010-05-11,34.609,35.907,34.609,35.495,114944,0
2010-05-12,35.662,36.464,35.252,36.435,134656,0
2010-05-13,36.435,36.714,35.959,36.464,141396,0
2010-05-14,36.256,36.557,35.921,36.334,134901,0
2010-05-17,36.573,36.674,35.767,36.631,131776,0
2010-05-18,37.041,37.041,36.091,36.233,99051,0
2010-05-19,36.161,36.317,35.751,35.938,118173,0
2010-05-20,35.705,35.705,34.476,34.509,145243,0
2010-05-21,34.203,34.297,33.638,33.948,241093,0
2010-05-24,33.823,34.135,33.519,33.574,184267,0
2010-05-25,32.922,33.622,32.558,33.567,210881,0
2010-05-26,33.77,34.088,33.256,33.473,191989,0
2010-05-27,34.097,34.196,33.583,33.978,257409,0
2010-05-28,33.855,34.663,33.783,34.167,132019,0
2010-06-01,33.855,34.211,33.677,33.792,232851,0
2010-06-02,33.855,34.391,33.714,34.327,149707,0
2010-06-03,34.227,34.958,34.181,34.888,179508,0
2010-06-04,34.327,34.444,33.349,33.381,136098,0
2010-06-07,33.465,33.948,33.328,33.442,217757,0
2010-06-08,33.697,33.697,33.101,33.465,202731,0
2010-06-09,33.84,33.911,33.458,33.661,178965,0
2010-06-10,34.112,34.377,33.792,34.353,110341,0
2010-06-11,33.995,34.453,33.995,34.384,99884,0
2010-06-14,34.723,35.029,34.211,34.492,133731,0
2010-06-15,34.584,35.439,34.399,35.364,192170,0
2010-06-16,35.092,35.662,34.904,35.464,91388,0
2010-06-17,35.643,35.643,35.3,35.596,127604,0
2010-06-18,35.737,35.913,35.439,35.838,212920,0
2010-06-21,36.148,36.217,35.371,35.532,72779,0
2010-06-22,35.556,35.687,34.686,34.723,128919,0
2010-06-23,34.6,34.609,34.126,34.167,91579,0
2010-06-24,33.917,34.227,33.816,33.939,122240,0
2010-06-25,34.048,34.391,33.714,34.361,218744,0
2010-06-28,34.361,34.834,34.079,34.656,57793,0
2010-06-29,34.135,34.135,33.691,33.948,129721,0
2010-06-30,34.017,34.526,33.826,33.859,202047,0
2010-07-01,33.84,33.868,33.124,33.543,141368,0
2010-07-02,33.748,33.855,33.357,33.631,89926,0
2010-07-06,34.012,34.268,33.668,33.886,122260,0
2010-07-07,34.02,34.492,33.74,34.461,244521,0
2010-07-08,34.764,34.919,34.576,34.897,91069,0
2010-07-09,34.826,35.166,34.732,35.159,81402,0
2010-07-12,35.115,35.316,34.74,34.826,61505,0
2010-07-13,35.308,35.356,34.888,35.259,137072,0
2010-07-14,35.115,35.159,34.702,35.059,114275,0
2010-07-15,35.115,35.486,34.723,35.122,188724,0
2010-07-16,34.927,35.029,34.135,34.167,183556,0
2010-07-19,34.369,34.732,34.035,34.648,73895,0
2010-07-20,34.211,35.448,34.211,35.431,147750,0
2010-07-21,35.744,35.744,34.795,35.005,136593,0
2010-07-22,35.448,36.06,35.448,36.008,177584,0
2010-07-23,35.959,36.674,35.662,36.521,129308,0
2010-07-26,36.731,37.272,36.639,37.244,155251,0
2010-07-27,37.297,37.919,37.056,37.886,184814,0
2010-07-28,36.98,37.654,36.745,36.932,165477,0
2010-07-29,37.244,37.453,36.193,36.768,116179,0
2010-07-30,36.287,37.056,36.256,36.838,132927,0
2010-08-02,37.374,37.382,37.009,37.353,104191,0
2010-08-03,37.124,37.594,37.124,37.437,100052,0
2010-08-04,37.544,38.073,37.073,38.073,146809,0
2010-08-05,37.756,37.95,37.142,37.196,159234,0
2010-08-06,36.777,36.869,36.008,36.768,138357,0
2010-08-09,37.041,37.485,36.777,37.345,136169,0
2010-08-10,37.001,37.188,36.565,36.886,109855,0
2010-08-11,36.2,36.42,35.773,35.829,150760,0
2010-08-12,35.268,35.859,35.051,35.687,135898,0
2010-08-13,35.65,36.068,35.175,35.612,265408,0
2010-08-16,35.431,35.603,35.224,35.431,122899,0
2010-08-17,35.751,36.1,35.448,35.679,189314,0
2010-08-18,35.728,35.875,35.115,35.657,128059,0
2010-08-19,35.448,35.448,34.576,34.817,153237,0
2010-08-20,34.686,34.686,34.15,34.576,160590,0
2010-08-23,34.716,35.036,34.492,34.546,114352,0
2010-08-24,34.119,34.538,33.939,34.344,106308,0
2010-08-25,34.142,35.2,34.088,34.981,288856,0
2010-08-26,35.051,35.238,34.772,34.904,129587,0
2010-08-27,35.051,35.679,34.817,35.58,133778,0
2010-08-30,35.612,35.859,35.143,35.159,179524,0
2010-08-31,35.028,35.49,34.808,35.31,117126,0
2010-09-01,35.773,36.317,35.636,36.317,146933,0
2010-09-02,36.42,36.42,35.76,36.133,134944,0
2010-09-03,36.497,36.521,36.008,36.293,119264,0
2010-09-07,36.177,36.184,35.629,35.696,130175,0
2010-09-08,35.959,35.959,35.243,35.423,157017,0
2010-09-09,35.859,35.875,35.481,35.812,156417,0
2010-09-10,35.921,36.077,35.767,35.921,131830,0
2010-09-13,36.148,36.35,36.031,36.217,146207,0
2010-09-14,36.317,36.48,36.055,36.35,147797,0
2010-09-15,36.184,36.325,35.728,36.208,133073,0
2010-09-16,36.169,36.169,35.58,35.829,98220,0
2010-09-17,36.091,36.133,35.481,35.929,165239,0
2010-09-20,35.938,36.631,35.812,36.506,193239,0
2010-09-21,36.472,36.596,36.024,36.083,203977,0
2010-09-22,35.829,36.521,35.829,36.412,137437,0
2010-09-23,36.226,36.573,35.76,35.803,170119,0
2010-09-24,36.249,36.666,36.148,36.545,174360,0
2010-09-27,36.639,36.707,36.35,36.605,146654,0
2010-09-28,36.791,36.791,36.046,36.538,190132,0
2010-09-29,36.35,36.698,36.2,36.689,165982,0
2010-09-30,36.902,37.213,36.58,36.869,176969,0
2010-10-01,36.971,37.265,36.698,37.244,144404,0
2010-10-04,37.018,37.835,37.018,37.709,306836,0
2010-10-05,38.029,38.61,37.858,38.55,230376,0
2010-10-06,38.417,38.563,38.221,38.455,104757,0
2010-10-07,38.775,38.775,38.315,38.391,164569,0
2010-10-08,38.501,38.656,38.105,38.55,147967,0
2010-10-11,38.627,38.951,38.484,38.541,89285,0
2010-10-12,38.425,38.602,38.145,38.467,97119,0
2010-10-13,38.55,39.248,38.55,39.083,151827,0
2010-10-14,39.099,39.262,38.858,39.115,101620,0
2010-10-15,39.053,39.519,38.984,39.148,103142,0
2010-10-18,39.262,39.505,39.199,39.347,100869,0
2010-10-19,39.115,39.325,38.696,38.898,165246,0
2010-10-20,39.006,39.302,39.006,39.139,100822,0
2010-10-21,39.347,39.427,38.534,38.827,94076,0
2010-10-22,38.968,39.006,38.579,38.758,98596,0
2010-10-25,38.951,39.302,38.951,39.053,86106,0
2010-10-26,38.989,39.24,38.679,38.827,76470,0
2010-10-27,38.434,38.656,38.153,38.579,137710,0
2010-10-28,38.827,39.04,38.501,38.696,87245,0
2010-10-29,38.549,38.667,38.3,38.3,140375,0
2010-11-01,38.704,38.704,37.615,37.957,163988,0
2010-11-02,38.113,38.534,38.113,38.534,153868,0
2010-11-03,38.534,38.65,38.012,38.376,109792,0
2010-11-04,38.775,38.921,38.368,38.921,195638,0
2010-11-05,38.711,38.733,38.02,38.556,82779,0
2010-11-08,38.492,38.51,38.238,38.383,94177,0
2010-11-09,38.51,38.688,37.809,37.966,126905,0
2010-11-10,38.02,38.065,37.784,38.029,129348,0
2010-11-11,37.981,38.261,37.639,38.089,109880,0
2010-11-12,37.569,38.089,37.561,37.78,61966,0
2010-11-15,38.004,38.174,37.835,37.966,118809,0
2010-11-16,37.718,37.756,36.955,37.244,126719,0
2010-11-17,37.244,37.25,36.846,36.902,98185,0
2010-11-18,37.265,37.843,37.133,37.741,119037,0
2010-11-19,37.718,37.981,37.528,37.784,128176,0
2010-11-22,38.004,38.268,37.784,38.221,101330,0
2010-11-23,37.809,38.121,37.718,38.05,139021,0
2010-11-24,38.307,38.526,38.029,38.501,155455,0
2010-11-26,38.221,38.519,38.058,38.113,79416,0
2010-11-29,38.045,38.323,37.437,38.206,202567,0
2010-11-30,37.75,38.048,37.647,37.938,233166,0
2010-12-01,38.4,38.55,38.221,38.283,171544,0
2010-12-02,38.261,38.261,36.647,36.938,647108,0
2010-12-03,36.799,36.799,36.008,36.506,681427,0
2010-12-06,36.342,37.919,35.525,35.662,769548,0
2010-12-07,36.031,36.108,34.203,34.788,2743098,0
2010-12-08,34.943,36.161,34.764,35.556,473840,0
2010-12-09,35.76,35.76,35.224,35.486,297859,0
2010-12-10,35.416,36.091,35.166,36.068,275134,0
2010-12-13,36.133,36.334,36.133,36.157,137983,0
2010-12-14,36.141,36.573,36.068,36.521,166770,0
2010-12-15,36.311,36.631,36.055,36.083,150195,0
2010-12-16,36.1,36.714,35.913,36.647,146606,0
2010-12-17,36.753,36.83,36.317,36.658,210898,0
2010-12-20,36.723,36.869,36.488,36.565,131845,0
2010-12-21,36.674,36.745,36.427,36.48,101810,0
2010-12-22,36.48,36.823,36.427,36.464,95594,0
2010-12-23,36.386,36.791,36.386,36.553,69355,0
2010-12-27,36.45,36.955,36.287,36.838,71199,0
2010-12-28,37.033,37.033,36.488,36.777,72684,0
2010-12-29,36.903,36.903,36.638,36.791,72767,0
2010-12-30,36.839,36.926,36.518,36.562,66080,0
2010-12-31,36.49,36.568,35.987,36.107,95176,0
2011-01-03,36.317,36.573,36.017,36.403,144778,0
2011-01-04,36.263,36.464,35.829,36.1,125075,0
2011-01-05,35.944,36.249,35.913,36.141,116335,0
2011-01-06,36.366,36.366,35.892,36.133,117963,0
2011-01-07,36.217,36.472,35.929,36.325,98010,0
2011-01-10,36.141,36.141,35.62,35.859,254023,0
2011-01-11,35.921,35.929,35.216,35.308,185960,0
2011-01-12,35.539,35.829,35.293,35.371,208097,0
2011-01-13,35.416,35.448,35.184,35.371,121788,0
2011-01-14,35.277,35.657,35.277,35.518,90663,0
2011-01-18,35.364,35.439,35.122,35.284,275270,0
2011-01-19,35.159,35.386,35.043,35.1,120878,0
2011-01-20,35.043,35.325,35.005,35.175,177959,0
2011-01-21,35.316,35.392,34.904,34.981,175319,0
2011-01-24,34.998,35.238,34.981,35.192,98778,0
2011-01-25,35.083,35.325,35.051,35.2,154508,0
2011-01-26,35.192,35.503,35.192,35.439,180390,0
2011-01-27,35.232,35.232,34.872,34.935,85502,0
2011-01-28,34.872,34.919,34.159,34.203,290882,0
2011-01-31,34.427,34.644,34.123,34.628,353614,0
2011-02-01,34.716,34.966,34.414,34.617,208983,0
2011-02-02,34.632,34.85,34.5,34.584,83262,0
2011-02-03,34.576,34.625,34.244,34.546,90662,0
2011-02-04,34.57,34.609,34.319,34.467,97114,0
2011-02-07,34.453,34.686,34.453,34.553,66796,0
2011-02-08,34.484,34.78,34.327,34.64,120229,0
2011-02-09,34.406,34.648,34.344,34.422,81039,0
2011-02-10,34.344,34.881,34.344,34.78,137863,0
2011-02-11,34.802,35.252,34.772,35.243,130462,0
2011-02-14,35.308,35.539,35.224,35.472,120759,0
2011-02-15,35.392,35.657,35.356,35.503,180963,0
2011-02-16,35.603,35.797,35.588,35.705,124560,0
2011-02-18,36.133,36.386,35.975,36.372,157092,0
2011-02-22,36.184,36.325,35.944,35.999,138485,0
2011-02-23,35.907,36.108,35.503,35.539,143211,0
2011-02-24,35.539,35.62,35.175,35.371,140487,0
2011-02-25,35.175,35.803,34.538,35.78,308371,0
2011-02-28,35.85,36.612,35.837,36.518,246846,0
2011-03-01,36.464,36.853,36.271,36.287,287019,0
2011-03-02,36.342,36.799,36.242,36.666,251232,0
2011-03-03,36.823,37.561,36.823,37.521,207949,0
2011-03-04,37.196,37.42,36.971,37.414,229590,0
2011-03-07,37.537,37.764,37.079,37.485,1265636,0
2011-03-08,37.398,37.858,37.374,37.662,220061,0
2011-03-09,37.528,37.654,37.437,37.569,103128,0
2011-03-10,37.257,37.272,36.395,36.529,188608,0
2011-03-11,36.42,36.652,36.177,36.512,178141,0
2011-03-14,36.427,36.58,36.133,36.317,103301,0
2011-03-15,35.797,36.008,35.612,35.76,194929,0
2011-03-16,35.643,35.892,35.532,35.58,208187,0
2011-03-17,35.874,36.04,35.575,35.6,139767,0
2011-03-18,35.687,36.091,35.457,35.78,391887,0
2011-03-21,36.133,36.545,36.091,36.317,109003,0
2011-03-22,36.302,36.521,36.1,36.125,91300,0
2011-03-23,36.046,36.1,35.687,35.984,109331,0
2011-03-24,36.068,36.068,35.62,35.803,129608,0
2011-03-25,35.812,36.293,35.657,35.797,180342,0
2011-03-28,35.913,36.077,35.643,35.687,87782,0
2011-03-29,35.596,35.867,35.596,35.773,140137,0
2011-03-30,35.797,36.024,35.744,35.797,136201,0
2011-03-31,35.764,35.908,35.716,35.843,169271,0
2011-04-01,35.867,35.938,35.737,35.884,108563,0
2011-04-04,36.031,36.031,35.705,35.944,134512,0
2011-04-05,35.82,35.897,35.56,35.71,108588,0
2011-04-06,35.838,35.984,35.539,35.643,141745,0
2011-04-07,35.676,35.742,35.217,35.46,138653,0
2011-04-08,35.633,35.693,35.083,35.31,113762,0
2011-04-11,35.252,35.347,34.973,35.107,91946,0
2011-04-12,34.972,35.325,34.673,34.681,212715,0
2011-04-13,34.74,34.966,34.335,34.546,333157,0
2011-04-14,34.384,34.5,34.252,34.429,223216,0
2011-04-15,34.353,35.042,34.276,34.894,234144,0
2011-04-18,34.556,34.925,34.385,34.754,162293,0
2011-04-19,34.839,34.956,34.698,34.854,230127,0
2011-04-20,35.261,35.419,35.106,35.261,111274,0
2011-04-21,35.333,35.388,34.964,35.152,86652,0
2011-04-25,35.114,35.293,34.673,35.042,73603,0
2011-04-26,35.042,35.668,34.933,35.552,101385,0
2011-04-27,35.499,35.952,35.41,35.858,133109,0
2011-04-28,35.735,36.187,35.71,36.126,117803,0
2011-04-29,36.116,36.339,36.028,36.274,149237,0
2011-05-02,36.361,36.399,35.952,36.078,81451,0
2011-05-03,35.984,36.078,35.75,35.811,93477,0
2011-05-04,35.787,35.787,35.225,35.279,187363,0
2011-05-05,35.011,35.616,34.861,34.95,224694,0
2011-05-06,35.325,35.451,34.886,34.996,81177,0
2011-05-09,34.956,35.575,34.909,35.46,104472,0
2011-05-10,35.56,36.018,35.529,35.929,100411,0
2011-05-11,35.906,35.929,35.483,35.625,281690,0
2011-05-12,35.499,36,35.499,35.944,204365,0
2011-05-13,35.959,36.135,35.46,35.984,281891,0
2011-05-16,35.897,35.897,35.341,35.373,170789,0
2011-05-17,35.286,35.6,35.21,35.426,114622,0
2011-05-18,35.654,35.654,35.31,35.434,171029,0
2011-05-19,35.529,35.616,35.143,35.41,181428,0
2011-05-20,35.31,35.583,35.217,35.365,121670,0
2011-05-23,34.979,35.184,34.878,35.02,177447,0
2011-05-24,35.114,35.21,34.727,34.894,196129,0
2011-05-25,34.801,35.244,34.713,35.136,145258,0
2011-05-26,35.011,35.395,34.869,35.261,106264,0
2011-05-27,35.301,35.467,35.201,35.279,105498,0
2011-05-31,35.537,35.612,35.161,35.434,254652,0
2011-06-01,35.31,35.373,34.869,34.878,161215,0
2011-06-02,34.839,34.861,34.43,34.62,273128,0
2011-06-03,34.251,34.673,34.179,34.486,322190,0
2011-06-06,34.478,34.861,34.385,34.556,197595,0
2011-06-07,34.777,34.964,34.556,34.572,514356,0
2011-06-08,34.445,34.785,34.399,34.52,268058,0
2011-06-09,34.578,34.681,34.415,34.493,174899,0
2011-06-10,34.319,34.572,34.283,34.438,235309,0
2011-06-13,34.312,34.754,34.283,34.511,149443,0
2011-06-14,34.861,34.956,34.586,34.69,206311,0
2011-06-15,34.454,34.727,34.423,34.461,184379,0
2011-06-16,34.467,34.911,34.461,34.643,172850,0
2011-06-17,34.801,35.073,34.526,34.612,238309,0
2011-06-20,34.548,35.099,34.532,34.854,64940,0
2011-06-21,35.05,35.233,34.814,35.05,142077,0
2011-06-22,34.917,34.996,34.667,34.777,82847,0
2011-06-23,34.52,35.005,34.423,34.861,151380,0
2011-06-24,34.902,35.293,34.878,34.987,173554,0
2011-06-27,34.902,35.325,34.902,34.972,115049,0
2011-06-28,35.042,35.233,34.925,35.166,88668,0
2011-06-29,35.193,35.301,35.042,35.27,72018,0
2011-06-30,35.297,35.555,35.152,35.402,116311,0
2011-07-01,35.451,35.98,35.451,35.964,110961,0
2011-07-05,35.87,36.067,35.409,35.879,145902,0
2011-07-06,35.782,36.076,35.686,36.053,106610,0
2011-07-07,36.082,36.417,35.917,36.162,220825,0
2011-07-08,35.831,36.219,35.805,36.03,125591,0
2011-07-11,35.75,35.984,35.702,35.944,143316,0
2011-07-12,35.888,36.17,35.72,35.996,121712,0
2011-07-13,36.187,36.376,36.07,36.22,109634,0
2011-07-14,36.245,36.432,35.906,35.952,113364,0
2011-07-15,36.044,36.195,35.896,36.162,159157,0
2011-07-18,36.135,36.135,35.75,35.837,117287,0
2011-07-19,36.037,36.362,35.814,36.282,227147,0
2011-07-20,36.251,36.479,36.099,36.244,139256,0
2011-07-21,36.362,36.685,36.338,36.598,126742,0
2011-07-22,36.653,36.692,36.4,36.574,142330,0
2011-07-25,36.158,36.496,35.972,36.059,153595,0
2011-07-26,36.09,36.195,35.855,35.896,131895,0
2011-07-27,35.87,35.87,35.585,35.662,227035,0
2011-07-28,35.569,35.768,35.379,35.641,159967,0
2011-07-29,35.283,35.63,35.197,35.332,203287,0
2011-08-01,35.601,35.601,35.11,35.25,154221,0
2011-08-02,35.102,35.451,34.904,34.967,155645,0
2011-08-03,35.19,35.372,34.635,34.849,242120,0
2011-08-04,34.651,35.096,33.542,33.835,372766,0
2011-08-05,33.899,34.128,33.025,33.899,301639,0
2011-08-08,32.987,33.732,31.744,31.752,403133,0
2011-08-09,32.125,34.161,31.386,34.128,567365,0
2011-08-10,33.859,34.794,32.94,32.994,303986,0
2011-08-11,33.193,35.284,33.043,34.699,246248,0
2011-08-12,34.815,34.872,33.907,34.264,130976,0
2011-08-15,34.547,35.181,34.547,35.061,100694,0
2011-08-16,34.815,34.982,34.437,34.824,132469,0
2011-08-17,35.045,35.259,34.509,34.651,119145,0
2011-08-18,34.011,34.255,33.343,33.732,189510,0
2011-08-19,33.423,34.097,33.169,33.517,155940,0
2011-08-22,33.967,33.967,33.105,33.454,137015,0
2011-08-23,33.549,34.461,33.359,34.452,180041,0
2011-08-24,34.382,35.364,34.288,35.163,129705,0
2011-08-25,35.316,35.409,34.492,34.982,178111,0
2011-08-26,34.763,35.268,34.097,35.096,84098,0
2011-08-29,35.357,35.879,35.357,35.862,110347,0
2011-08-30,35.76,35.896,35.387,35.782,137820,0
2011-08-31,35.978,35.978,35.587,35.81,151368,0
2011-09-01,35.738,36.195,35.46,35.569,187680,0
2011-09-02,35.005,35.452,34.867,34.963,208964,0
2011-09-06,33.985,34.872,33.985,34.84,203424,0
2011-09-07,35.249,35.94,35.042,35.795,244999,0
2011-09-08,35.738,36.244,35.507,35.744,482874,0
2011-09-09,35.434,35.705,34.603,34.904,215662,0
2011-09-12,34.526,34.952,34.309,34.714,194055,0
2011-09-13,34.721,34.755,33.967,34.428,258141,0
2011-09-14,34.627,35.3,34.309,35,123473,0
2011-09-15,35.119,35.348,34.856,35.325,71778,0
2011-09-16,35.514,35.678,35.172,35.214,150419,0
2011-09-19,34.681,34.967,34.594,34.809,123893,0
2011-09-20,34.824,35.476,34.627,34.643,138261,0
2011-09-21,34.572,34.755,33.51,33.565,139055,0
2011-09-22,32.972,33.605,32.798,33.114,258059,0
2011-09-23,32.994,33.652,32.972,33.612,163092,0
2011-09-26,33.899,33.994,33.496,33.891,143944,0
2011-09-27,34.492,34.99,34.302,34.627,164126,0
2011-09-28,34.673,34.777,33.835,33.945,214466,0
2011-09-29,34.531,35.222,34.531,35.222,208842,0
2011-09-30,34.839,35.59,34.839,34.93,179886,0
2011-10-03,34.911,35.214,34.169,34.293,278479,0
2011-10-04,34.05,35.516,33.677,35.419,306633,0
2011-10-05,35.579,35.741,35.139,35.651,164593,0
2011-10-06,35.643,36.202,35.452,36.195,160710,0
2011-10-07,36.236,36.314,35.41,35.452,131752,0
2011-10-10,36.014,36.21,35.76,36.195,123362,0
2011-10-11,36.067,36.362,35.972,36.251,111897,0
2011-10-12,36.392,36.433,36.09,36.141,130652,0
2011-10-13,35.972,36.195,35.705,36.162,95880,0
2011-10-14,36.339,36.339,35.962,36.314,95322,0
2011-10-17,36.099,36.369,35.855,35.926,109188,0
2011-10-18,36.099,36.4,35.72,36.273,174141,0
2011-10-19,36.124,36.578,35.908,36.043,145961,0
2011-10-20,36.098,36.202,35.707,35.955,129971,0
2011-10-21,36.314,36.348,36.003,36.314,240557,0
2011-10-24,36.444,36.883,36.252,36.834,132015,0
2011-10-25,36.665,36.762,36.098,36.161,135566,0
2011-10-26,36.499,36.715,36.274,36.611,135955,0
2011-10-27,37.603,38.122,37.106,37.836,281532,0
2011-10-28,37.673,37.986,37.57,37.763,131169,0
2011-10-31,37.266,37.984,37.266,37.362,113573,0
2011-11-01,36.459,36.916,36.02,36.17,136081,0
2011-11-02,36.732,37.12,36.371,36.568,110325,0
2011-11-03,36.77,37.356,36.499,37.243,94062,0
2011-11-04,37.212,37.529,36.747,37.019,63511,0
2011-11-07,36.82,37.026,36.602,36.874,70562,0
2011-11-08,37.212,37.314,36.474,37.226,86236,0
2011-11-09,36.657,36.788,36.116,36.116,157463,0
2011-11-10,36.555,36.682,36.274,36.645,91499,0
2011-11-11,37.019,37.425,36.923,37.394,78636,0
2011-11-14,37.281,37.418,37.019,37.204,115148,0
2011-11-15,37.266,37.634,37.106,37.476,128633,0
2011-11-16,36.849,37.611,36.849,37.186,154087,0
2011-11-17,37.075,37.589,37.075,37.369,277335,0
2011-11-18,37.362,37.642,37.362,37.545,101256,0
2011-11-21,37.169,37.394,36.611,36.762,106601,0
2011-11-22,36.645,36.883,36.298,36.307,101640,0
2011-11-23,36.02,36.307,35.859,36.035,152261,0
2011-11-25,35.875,36.331,35.81,35.81,45512,0
2011-11-28,36.541,36.834,36.219,36.541,110324,0
2011-11-29,36.533,37.162,36.466,36.916,101494,0
2011-11-30,37.857,37.978,37.4,37.635,281427,0
2011-12-01,37.499,37.747,37.019,37.042,191123,0
2011-12-02,37.339,37.425,36.803,36.995,114740,0
2011-12-05,37.29,37.8,37.29,37.603,161542,0
2011-12-06,37.599,38.114,37.599,37.654,287590,0
2011-12-07,37.458,37.784,37.186,37.499,404739,0
2011-12-08,37.339,37.362,36.638,36.707,204234,0
2011-12-09,36.946,37.467,36.834,37.348,157303,0
2011-12-12,37.002,37.075,36.674,36.908,169568,0
2011-12-13,37.026,37.673,36.908,37.075,113181,0
2011-12-14,36.916,37.226,36.674,36.707,121016,0
2011-12-15,37.058,37.627,36.98,37.538,115368,0
2011-12-16,37.618,37.867,37.226,37.492,354591,0
2011-12-19,37.779,38.073,37.034,37.139,109955,0
2011-12-20,37.57,38.252,37.57,38.225,153206,0
2011-12-21,38.073,38.451,37.874,38.419,63607,0
2011-12-22,38.428,38.658,38.252,38.428,62486,0
2011-12-23,38.402,38.674,38.402,38.554,39663,0
2011-12-27,38.428,38.89,38.36,38.809,60933,0
2011-12-28,38.833,38.898,38.497,38.54,104811,0
2011-12-29,38.658,39.171,38.658,38.914,112472,0
2011-12-30,38.865,39.044,38.315,38.332,103119,0
2012-01-03,39.052,39.052,37.962,38.305,139106,0
2012-01-04,38.252,38.506,38.027,38.027,108412,0
2012-01-05,37.852,38.297,37.513,38.148,113345,0
2012-01-06,38.089,38.204,37.678,37.921,81989,0
2012-01-09,38.002,38.044,37.451,37.724,87308,0
2012-01-10,38.027,38.05,37.689,37.827,125928,0
2012-01-11,37.629,38.027,37.629,37.841,119696,0
2012-01-12,37.824,38.001,37.599,37.782,129792,0
2012-01-13,37.396,37.72,37.379,37.629,67629,0
2012-01-17,37.806,38.14,37.622,37.72,124986,0
2012-01-18,37.678,37.782,37.333,37.759,87527,0
2012-01-19,37.782,37.782,37.485,37.607,89012,0
2012-01-20,37.515,37.871,37.418,37.637,136482,0
2012-01-23,37.556,37.879,37.556,37.806,72560,0
2012-01-24,37.556,37.745,37.444,37.556,116426,0
2012-01-25,37.427,37.896,37.266,37.775,90337,0
2012-01-26,37.871,38.751,37.871,38.551,167823,0
2012-01-27,38.467,38.735,38.245,38.454,195411,0
2012-01-30,38.097,38.371,37.913,38.114,189211,0
2012-01-31,38.352,38.509,38.083,38.376,202203,0
2012-02-01,38.396,39.188,38.396,39.148,201109,0
2012-02-02,39.067,39.348,39.001,39.188,158668,0
2012-02-03,39.39,39.947,39.39,39.777,232668,0
2012-02-06,39.607,39.786,39.454,39.656,94560,0
2012-02-07,39.593,39.85,39.318,39.325,246527,0
2012-02-08,39.462,39.542,39.044,39.236,122261,0
2012-02-09,39.325,39.415,38.856,38.97,81492,0
2012-02-10,38.726,38.856,38.492,38.543,110709,0
2012-02-13,38.793,38.97,38.655,38.751,89191,0
2012-02-14,38.719,38.769,38.185,38.423,81880,0
2012-02-15,38.582,38.735,38.114,38.308,100041,0
2012-02-16,38.387,39.074,38.355,39.036,86831,0
2012-02-17,39.165,39.301,38.864,38.952,61174,0
2012-02-21,39.18,39.252,38.711,38.906,67691,0
2012-02-22,38.84,39.115,38.582,38.744,80713,0
2012-02-23,38.808,39.325,38.778,39.301,80008,0
2012-02-24,39.197,39.293,38.778,38.938,77270,0
2012-02-27,38.751,38.856,38.423,38.639,105598,0
2012-02-28,38.543,38.582,37.235,37.548,311467,0
2012-02-29,37.58,37.978,36.918,36.942,228918,0
2012-03-01,37.128,37.379,36.551,36.571,208663,0
2012-03-02,36.571,36.985,36.436,36.639,330282,0
2012-03-05,36.639,37.217,36.322,37.203,165233,0
2012-03-06,36.897,36.952,36.501,36.798,174464,0
2012-03-07,37.074,37.074,36.466,36.774,116991,0
2012-03-08,36.888,36.959,36.556,36.928,133860,0
2012-03-09,37.024,37.388,36.71,37.105,221090,0
2012-03-12,37.049,37.396,36.943,37.226,110714,0
2012-03-13,37.418,37.478,37.097,37.453,140808,0
2012-03-14,37.548,37.548,36.977,37.057,312326,0
2012-03-15,37.008,37.147,36.556,36.905,114408,0
2012-03-16,36.905,36.959,36.534,36.604,215349,0
2012-03-19,36.631,36.871,36.42,36.579,116812,0
2012-03-20,36.444,36.66,36.218,36.243,216829,0
2012-03-21,36.193,36.466,36.095,36.2,108434,0
2012-03-22,36.086,36.234,35.839,36.227,92022,0
2012-03-23,36.306,36.525,36.048,36.482,99524,0
2012-03-26,36.765,36.913,36.579,36.791,173690,0
2012-03-27,36.735,36.905,36.648,36.735,106365,0
2012-03-28,36.751,36.862,36.331,36.525,107907,0
2012-03-29,36.371,36.685,36.218,36.623,106935,0
2012-03-30,36.815,36.881,36.628,36.644,90082,0
2012-04-02,36.685,37.074,36.339,36.993,139864,0
2012-04-03,36.912,37.196,36.644,37.049,132028,0
2012-04-04,36.772,36.985,36.6,36.748,176045,0
2012-04-05,36.715,36.755,36.323,36.438,48075,0
2012-04-09,36.146,36.322,35.991,36.16,98856,0
2012-04-10,36.167,36.167,35.433,35.631,166295,0
2012-04-11,35.773,35.935,35.701,35.896,182798,0
2012-04-12,35.918,36.2,35.735,35.983,110885,0
2012-04-13,35.809,36.079,35.565,35.565,107661,0
2012-04-16,35.75,36.056,35.644,35.958,92269,0
2012-04-17,36.209,36.461,36.016,36.259,100272,0
2012-04-18,36.094,36.16,35.762,35.893,84527,0
2012-04-19,36.007,36.007,35.517,35.696,95984,0
2012-04-20,35.885,36.332,35.859,36.16,186264,0
2012-04-23,35.762,35.875,35.525,35.705,164840,0
2012-04-24,35.686,36.372,35.686,36.29,170535,0
2012-04-25,36.609,36.715,36.454,36.6,183110,0
2012-04-26,36.43,36.967,36.366,36.814,170091,0
2012-04-27,36.845,37.311,36.814,37.17,159116,0
2012-04-30,37.061,37.351,37.061,37.25,153168,0
2012-05-01,37.205,37.767,37.082,37.238,128000,0
2012-05-02,37.041,37.285,36.814,37.26,129525,0
2012-05-03,37.179,37.456,36.878,36.933,115939,0
2012-05-04,36.575,37.106,36.575,37.008,126002,0
2012-05-07,36.845,38.037,36.689,37.727,189017,0
2012-05-08,37.465,38.011,37.374,37.744,186441,0
2012-05-09,37.491,37.865,37.4,37.4,286950,0
2012-05-10,37.628,37.978,37.571,37.85,166253,0
2012-05-11,37.604,37.814,37.365,37.563,125135,0
2012-05-14,37.302,37.417,36.985,37.17,136558,0
2012-05-15,37.327,37.652,37.246,37.327,136911,0
2012-05-16,37.318,37.563,37.302,37.441,92305,0
2012-05-17,37.505,37.58,37.17,37.179,179490,0
2012-05-18,37.098,37.4,36.967,37.179,172565,0
2012-05-21,37.344,37.628,37.139,37.597,168922,0
2012-05-22,37.563,37.635,37.214,37.391,136628,0
2012-05-23,37.148,37.563,36.933,37.252,111373,0
2012-05-24,37.238,37.758,37.13,37.751,105652,0
2012-05-25,37.865,37.865,37.538,37.652,59745,0
2012-05-29,37.789,37.842,37.4,37.806,54868,0
2012-05-30,37.58,37.897,37.431,37.441,93353,0
2012-05-31,37.464,38.034,37.431,37.783,229953,0
2012-06-01,37.219,37.628,37.09,37.285,175075,0
2012-06-04,37.423,37.58,37.228,37.318,122593,0
2012-06-05,37.311,37.914,37.26,37.693,184735,0
2012-06-06,37.887,38.083,37.781,38.045,169901,0
2012-06-07,38.42,38.438,38.011,38.083,155510,0
2012-06-08,37.993,38.565,37.914,38.42,103231,0
2012-06-11,38.679,38.876,38.214,38.24,125657,0
2012-06-12,38.271,38.36,37.921,38.313,85047,0
2012-06-13,38.143,38.647,38.108,38.231,85001,0
2012-06-14,38.222,38.696,38.222,38.588,100444,0
2012-06-15,38.647,38.987,38.465,38.736,187412,0
2012-06-18,38.482,39.023,38.482,38.597,100644,0
2012-06-19,38.597,39.078,38.49,38.851,122674,0
2012-06-20,38.72,38.94,38.499,38.565,95566,0
2012-06-21,38.72,38.867,38.588,38.736,221533,0
2012-06-22,38.802,39.285,38.802,39.179,212474,0
2012-06-25,38.867,39.161,38.825,38.987,80446,0
2012-06-26,38.981,39.161,38.876,38.925,69976,0
2012-06-27,39.055,39.536,39.032,39.445,81482,0
2012-06-28,39.266,39.429,38.639,38.981,250457,0
2012-06-29,39.519,39.585,38.557,38.802,286555,0
2012-07-02,38.876,39.193,38.151,38.891,344337,0
2012-07-03,38.888,39.02,38.666,39.02,108540,0
2012-07-05,38.854,39.01,38.583,38.681,110971,0
2012-07-06,38.411,38.657,38.339,38.536,122581,0
2012-07-09,38.438,38.664,38.198,38.655,204192,0
2012-07-10,38.94,39.146,38.736,39.102,237015,0
2012-07-11,39.055,39.276,38.795,39.111,194767,0
2012-07-12,38.77,38.933,38.34,38.482,290694,0
2012-07-13,38.429,38.921,38.429,38.552,298810,0
2012-07-16,38.288,38.565,37.781,38.214,540012,0
2012-07-17,37.861,39.192,37.861,38.781,607914,0
2012-07-18,38.838,39.365,38.789,39.266,313182,0
2012-07-19,39.339,39.439,38.896,39.339,199592,0
2012-07-20,39.118,40.55,39.118,40.061,2359197,0
2012-07-23,39.686,39.833,39.324,39.627,217719,0
2012-07-24,39.752,39.825,38.945,39.266,169390,0
2012-07-25,39.407,39.423,38.913,39.332,133028,0
2012-07-26,39.701,40.279,39.496,39.744,234299,0
2012-07-27,39.932,40.475,39.825,40.335,193192,0
2012-07-30,40.435,40.838,40.311,40.665,175644,0
2012-07-31,40.648,40.724,40.006,40.055,200537,0
2012-08-01,40.124,40.771,39.447,39.472,229433,0
2012-08-02,39.292,39.636,39.16,39.588,212198,0
2012-08-03,38.913,40.326,38.255,40.18,229731,0
2012-08-06,40.253,40.475,40.195,40.245,221432,0
2012-08-07,40.335,40.451,39.899,39.965,314376,0
2012-08-08,39.866,40.187,37.875,40.055,228002,0
2012-08-09,40.071,40.565,40.015,40.297,144859,0
2012-08-10,40.303,40.467,40.08,40.303,75684,0
2012-08-13,40.303,40.451,40.203,40.451,141900,0
2012-08-14,40.565,40.672,40.378,40.508,162234,0
2012-08-15,40.591,40.887,40.425,40.648,152646,0
2012-08-16,40.688,40.986,40.392,40.854,122370,0
2012-08-17,40.73,41.001,40.73,40.919,100743,0
2012-08-20,40.904,41.028,40.665,40.969,65870,0
2012-08-21,40.928,41.198,40.533,40.543,261955,0
2012-08-22,40.443,40.829,40.26,40.343,63730,0
2012-08-23,40.386,40.451,39.808,40.154,104899,0
2012-08-24,40.08,40.613,40.08,40.565,94342,0
2012-08-27,40.656,40.936,40.559,40.878,85181,0
2012-08-28,40.813,41.126,40.648,40.854,121195,0
2012-08-29,40.969,40.969,40.771,40.813,82178,0
2012-08-30,40.724,40.724,40.467,40.533,30636,0
2012-08-31,40.714,40.738,40.369,40.451,114875,0
2012-09-04,40.491,41.126,40.279,41.001,75418,0
2012-09-05,41.134,41.265,40.475,40.543,187544,0
2012-09-06,40.613,40.755,39.932,40.501,269497,0
2012-09-07,40.369,40.656,39.907,39.973,180680,0
2012-09-10,39.669,40.303,39.636,40.18,175264,0
2012-09-11,39.999,40.253,39.786,40.08,158365,0
2012-09-12,39.956,40.187,39.496,39.618,141909,0
2012-09-13,39.496,40.311,39.496,40.171,197596,0
2012-09-14,40.088,40.311,39.627,40.131,196432,0
2012-09-17,39.907,40.105,39.693,39.924,73661,0
2012-09-18,39.769,40.203,39.769,40.097,85474,0
2012-09-19,39.999,40.131,39.793,39.982,76461,0
2012-09-20,39.825,40.212,39.825,40.145,69449,0
2012-09-21,40.517,40.697,40.163,40.195,201810,0
2012-09-24,40.124,40.656,40.115,40.402,133540,0
2012-09-25,40.425,40.765,40.195,40.22,105737,0
2012-09-26,40.22,40.574,40.055,40.253,91381,0
2012-09-27,40.163,40.443,39.808,40.279,188763,0
2012-09-28,40.08,40.706,39.924,40.508,141457,0
2012-10-01,40.543,40.606,40.288,40.517,213144,0
2012-10-02,40.501,40.746,40.343,40.697,107554,0
2012-10-03,40.656,41.431,40.451,40.952,141762,0
2012-10-04,40.993,41.308,40.688,41.134,129028,0
2012-10-05,41.172,41.653,41.155,41.279,102697,0
2012-10-08,41.299,41.726,41.175,41.521,137457,0
2012-10-09,41.363,41.792,41.183,41.44,94612,0
2012-10-10,41.536,41.685,41.339,41.46,110765,0
2012-10-11,41.661,41.694,41.011,41.019,105397,0
2012-10-12,40.895,41.068,40.195,40.386,131721,0
2012-10-15,40.36,40.632,40.071,40.55,96037,0
2012-10-16,40.565,40.878,40.35,40.813,128198,0
2012-10-17,40.805,40.936,40.583,40.87,132500,0
2012-10-18,40.757,41.006,40.606,40.766,131564,0
2012-10-19,40.543,40.665,39.899,40.097,205957,0
2012-10-22,39.992,40.006,39.711,39.851,128683,0
2012-10-23,39.646,39.646,38.985,39.101,160446,0
2012-10-24,39.092,39.324,38.881,39.16,148083,0
2012-10-25,39.464,39.529,39.109,39.398,113898,0
2012-10-26,39.48,39.48,39.101,39.307,111075,0
2012-10-31,38.979,38.979,38.397,38.647,295689,0
2012-11-01,38.606,38.606,37.789,37.807,178335,0
2012-11-02,37.852,38.115,37.302,37.31,169708,0
2012-11-05,37.336,37.798,37.135,37.302,172602,0
2012-11-06,37.825,37.825,36.769,36.852,142218,0
2012-11-07,36.753,36.779,35.733,36.047,220579,0
2012-11-08,36.122,36.631,35.657,35.662,211603,0
2012-11-09,35.649,35.947,35.459,35.524,113658,0
2012-11-12,35.599,35.599,35.009,35.211,142415,0
2012-11-13,35.094,35.662,35.094,35.299,113896,0
2012-11-14,35.44,35.44,34.826,35.027,164912,0
2012-11-15,35.102,35.275,34.503,34.669,159352,0
2012-11-16,34.575,34.859,34.061,34.734,140262,0
2012-11-19,35.075,35.075,34.468,34.652,129270,0
2012-11-20,34.709,35.075,34.575,35.041,106131,0
2012-11-21,35.124,35.201,34.702,35.018,106058,0
2012-11-23,35.141,35.247,34.762,35.027,39908,0
2012-11-26,35.292,35.923,35.133,35.907,152713,0
2012-11-27,35.798,36.114,35.716,35.947,165654,0
2012-11-28,35.972,36.056,35.483,35.98,150233,0
2012-11-29,36.17,36.555,35.997,36.396,144553,0
2012-11-30,36.378,36.539,36.14,36.43,218013,0
2012-12-03,36.585,36.613,36.056,36.222,67608,0
2012-12-04,36.32,36.413,35.805,36.148,172718,0
2012-12-05,36.255,36.43,35.773,36.071,113767,0
2012-12-06,36.016,36.122,35.641,35.856,135176,0
2012-12-07,36.071,36.162,35.78,36.079,81849,0
2012-12-10,36.213,36.555,36.105,36.539,143716,0
2012-12-11,36.639,36.995,36.548,36.86,168208,0
2012-12-12,36.86,37.035,36.585,36.622,139828,0
2012-12-13,36.622,36.852,36.386,36.622,73512,0
2012-12-14,36.521,36.73,36.371,36.422,99119,0
2012-12-17,36.56,37.035,36.157,36.995,83908,0
2012-12-18,37.011,37.226,36.737,37.167,104073,0
2012-12-19,37.16,37.327,36.788,36.904,105660,0
2012-12-20,36.86,37.366,36.779,37.31,109000,0
2012-12-21,37.126,37.641,36.828,37.586,591484,0
2012-12-24,37.344,37.485,36.478,36.869,86631,0
2012-12-26,36.845,36.845,36.248,36.371,85314,0
2012-12-27,36.28,36.486,35.78,36.396,126311,0
2012-12-28,36.203,36.737,35.963,35.98,67504,0
2012-12-31,35.891,36.845,35.707,36.712,125887,0
2013-01-02,37.284,37.318,36.919,37.251,202007,0
2013-01-03,37.284,37.344,36.928,37.16,97756,0
2013-01-04,37.344,37.874,37.236,37.751,190978,0
2013-01-07,37.567,37.567,36.852,36.896,104543,0
2013-01-08,36.919,37.111,36.639,36.919,164093,0
2013-01-09,37.027,37.111,36.779,36.878,88231,0
2013-01-10,36.928,37.044,36.761,36.845,137685,0
2013-01-11,36.904,36.96,36.548,36.845,87174,0
2013-01-14,36.753,37.095,36.753,36.928,75488,0
2013-01-15,36.869,36.869,36.568,36.669,160754,0
2013-01-16,36.661,36.769,36.338,36.348,161389,0
2013-01-17,36.496,36.531,36.222,36.312,181820,0
2013-01-18,36.312,36.539,36.295,36.486,175085,0
2013-01-22,36.548,37.594,36.512,37.576,177814,0
2013-01-23,37.601,37.674,37.302,37.609,85240,0
2013-01-24,37.65,37.782,37.55,37.751,116605,0
2013-01-25,37.798,38.025,37.409,38.025,97223,0
2013-01-28,38.132,38.664,37.734,38.54,171340,0
2013-01-29,38.544,38.836,38.491,38.819,99440,0
2013-01-30,38.719,38.752,37.84,37.989,107924,0
2013-01-31,38.056,38.351,37.915,38.097,100811,0
2013-02-01,38.308,38.726,38.174,38.628,71292,0
2013-02-04,38.491,38.544,37.865,37.93,70080,0
2013-02-05,37.989,38.375,37.989,38.292,73377,0
2013-02-06,38.199,38.409,37.812,38.326,82155,0
2013-02-07,38.419,38.537,37.972,38.158,93176,0
2013-02-08,38.133,38.317,38.007,38.115,58186,0
2013-02-11,38.167,38.258,37.849,38.133,67898,0
2013-02-12,38.208,38.326,38.041,38.224,61055,0
2013-02-13,38.298,38.482,38.233,38.474,90853,0
2013-02-14,38.366,38.491,38.097,38.158,55479,0
2013-02-15,38.275,38.381,38.09,38.142,107844,0
2013-02-19,38.167,38.427,38.158,38.381,127431,0
2013-02-20,38.375,38.895,38.174,38.199,197819,0
2013-02-21,38.19,38.584,38.072,38.252,139360,0
2013-02-22,38.267,38.61,38.216,38.461,104236,0
2013-02-25,38.52,38.703,37.915,37.965,154121,0
2013-02-26,37.997,38.115,37.871,37.94,119356,0
2013-02-27,37.94,38.409,37.755,38.064,191629,0
2013-02-28,37.981,38.452,37.849,38.208,134173,0
2013-03-01,37.804,38.482,37.519,38.357,149363,0
2013-03-04,38.224,38.427,36.663,36.688,234972,0
2013-03-05,36.725,37.236,36.725,36.916,282032,0
2013-03-06,37.058,37.244,36.404,36.807,219190,0
2013-03-07,36.756,36.916,36.497,36.916,185035,0
2013-03-08,37.143,37.244,36.68,37.017,294223,0
2013-03-11,36.909,37.101,36.756,37.075,131549,0
2013-03-12,36.748,36.966,36.455,36.57,247752,0
2013-03-13,36.513,36.824,36.478,36.663,118024,0
2013-03-14,36.663,36.901,36.532,36.688,144593,0
2013-03-15,36.596,36.824,36.497,36.783,274898,0
2013-03-18,36.446,36.847,36.446,36.783,124348,0
2013-03-19,36.84,36.874,36.487,36.748,196834,0
2013-03-20,36.824,37.058,36.783,36.984,108625,0
2013-03-21,36.798,37.133,36.798,36.84,84396,0
2013-03-22,36.892,37.133,36.855,36.956,140179,0
2013-03-25,37.008,37.337,36.555,36.688,126421,0
2013-03-26,36.807,36.874,36.47,36.773,319274,0
2013-03-27,36.733,36.892,36.462,36.655,130014,0
2013-03-28,36.763,36.909,36.57,36.756,120901,0
2013-04-01,36.773,36.773,36.319,36.506,145380,0
2013-04-02,36.68,36.909,36.532,36.596,118803,0
2013-04-03,36.587,36.663,36.396,36.422,117705,0
2013-04-04,36.497,36.874,36.422,36.874,101812,0
2013-04-05,36.462,37.109,36.455,37.109,148456,0
2013-04-08,37.101,37.461,36.925,37.461,233909,0
2013-04-09,37.426,37.645,37.251,37.519,136472,0
2013-04-10,37.553,38.15,37.553,38.034,127258,0
2013-04-11,38.024,38.317,37.831,38.142,63473,0
2013-04-12,37.997,38.106,37.695,37.747,75274,0
2013-04-15,37.786,37.786,36.874,36.883,238386,0
2013-04-16,37.101,37.553,36.783,37.48,145634,0
2013-04-17,37.403,37.48,36.847,37.143,132186,0
2013-04-18,37.251,37.385,36.966,37.117,78095,0
2013-04-19,37.133,38.024,37.075,37.865,132851,0
2013-04-22,37.804,37.84,37.244,37.621,90641,0
2013-04-23,37.915,37.955,37.687,37.948,100386,0
2013-04-24,37.822,37.955,37.621,37.871,168704,0
2013-04-25,38.034,38.124,37.786,37.831,125893,0
2013-04-26,37.911,37.954,37.511,37.563,155197,0
2013-04-29,37.665,37.936,37.656,37.707,124989,0
2013-04-30,37.656,37.767,37.454,37.682,203251,0
2013-05-01,37.48,37.554,36.75,36.757,198232,0
2013-05-02,36.934,37.31,36.469,36.486,158287,0
2013-05-03,36.858,37.336,36.819,37.209,232846,0
2013-05-06,37.242,37.861,37.242,37.707,122877,0
2013-05-07,37.844,38.199,37.817,38.173,104087,0
2013-05-08,38.224,38.571,37.945,38.571,171226,0
2013-05-09,38.562,38.562,37.954,37.986,108713,0
2013-05-10,38.105,38.181,37.902,38.079,92429,0
2013-05-13,38.04,38.04,37.545,37.758,126251,0
2013-05-14,37.844,38.429,37.844,38.199,166592,0
2013-05-15,38.141,38.885,38.105,38.375,109752,0
2013-05-16,38.309,38.429,37.861,37.893,89583,0
2013-05-17,38.114,38.15,37.733,38.047,190875,0
2013-05-20,38.047,38.741,37.876,38.723,230211,0
2013-05-21,38.648,38.758,38.393,38.58,148400,0
2013-05-22,38.562,38.681,37.471,37.572,182332,0
2013-05-23,37.426,37.563,36.928,37.242,171045,0
2013-05-24,37.393,37.393,36.944,37.089,123630,0
2013-05-28,37.498,37.647,36.868,36.912,220256,0
2013-05-29,36.851,37.004,36.284,36.412,184416,0
2013-05-30,36.561,36.792,36.316,36.469,175787,0
2013-05-31,36.373,36.655,36.201,36.21,172145,0
2013-06-03,36.549,36.717,36.233,36.54,275780,0
2013-06-04,36.469,36.858,36.233,36.587,174117,0
2013-06-05,36.634,36.681,36.226,36.316,104338,0
2013-06-06,36.267,36.57,36.079,36.428,114492,0
2013-06-07,36.65,36.775,36.233,36.549,84049,0
2013-06-10,36.757,36.851,36.284,36.698,87703,0
2013-06-11,36.522,36.549,36.243,36.344,132832,0
2013-06-12,36.634,36.673,36.206,36.206,84220,0
2013-06-13,36.164,36.549,36.03,36.469,106219,0
2013-06-14,36.522,36.65,36.164,36.291,61091,0
2013-06-17,36.606,36.734,36.014,36.275,82603,0
2013-06-18,36.412,36.858,36.31,36.681,113358,0
2013-06-19,36.65,36.65,36.014,36.056,77789,0
2013-06-20,35.929,36.159,35.454,35.571,271984,0
2013-06-21,35.64,35.774,34.895,35.419,394618,0
2013-06-24,35.257,35.471,34.895,34.978,173255,0
2013-06-25,35.163,35.318,34.886,35.13,108069,0
2013-06-26,35.234,35.536,35.081,35.309,140289,0
2013-06-27,35.546,35.8,35.419,35.589,139349,0
2013-06-28,35.589,36.275,35.318,35.995,219070,0
2013-07-01,36.267,36.267,35.218,35.463,121560,0
2013-07-02,35.444,36.062,35.343,35.708,74749,0
2013-07-03,35.699,35.843,35.343,35.735,39617,0
2013-07-05,36.142,36.142,35.471,35.8,120641,0
2013-07-08,35.826,36.376,35.699,36.216,95498,0
2013-07-09,36.3,36.587,36.258,36.512,131848,0
2013-07-10,36.402,36.625,36.173,36.512,136851,0
2013-07-11,36.734,37.12,36.641,37.073,104569,0
2013-07-12,36.919,37.273,36.81,37.19,84073,0
2013-07-15,37.2,37.798,37.164,37.665,120279,0
2013-07-16,37.656,37.717,37.283,37.527,119803,0
2013-07-17,37.707,37.782,37.36,37.545,99274,0
2013-07-18,37.717,37.844,37.527,37.79,95239,0
2013-07-19,37.79,38.012,37.639,37.962,77544,0
2013-07-22,37.92,38.259,37.92,38.131,89949,0
2013-07-23,38.242,38.252,38.063,38.173,109697,0
2013-07-24,38.215,38.215,37.59,37.665,119624,0
2013-07-25,37.656,38.181,37.639,38.063,85746,0
2013-07-26,37.861,38.114,37.537,37.954,106893,0
2013-07-29,37.847,38.102,37.719,37.802,91644,0
2013-07-30,37.847,38.009,37.402,37.615,76770,0
2013-07-31,37.615,38.009,37.503,37.615,119237,0
2013-08-01,37.949,38.017,37.615,37.887,89422,0
2013-08-02,37.745,37.94,37.325,37.691,94241,0
2013-08-05,37.572,37.847,37.409,37.624,70147,0
2013-08-06,37.64,37.666,37.272,37.364,54326,0
2013-08-07,37.409,37.699,37.289,37.48,83457,0
2013-08-08,37.545,37.657,37.162,37.247,84039,0
2013-08-09,37.125,37.564,36.82,36.906,88701,0
2013-08-12,36.766,37.118,36.726,36.991,106913,0
2013-08-13,36.937,37.041,36.547,36.802,87870,0
2013-08-14,36.698,36.776,36.228,36.476,91483,0
2013-08-15,36.254,36.425,35.903,35.954,93040,0
2013-08-16,35.954,36.041,35.586,35.716,107891,0
2013-08-19,35.741,35.826,35.559,35.559,98531,0
2013-08-20,35.526,36.117,35.526,35.878,73032,0
2013-08-21,35.851,35.989,35.533,35.716,68402,0
2013-08-22,35.869,35.954,35.646,35.887,63059,0
2013-08-23,35.878,36.201,35.577,36.176,52531,0
2013-08-26,36.28,36.399,35.791,35.807,59554,0
2013-08-27,35.733,35.961,35.67,35.733,73944,0
2013-08-28,35.807,35.869,35.526,35.559,82022,0
2013-08-29,35.559,35.639,35.357,35.439,83973,0
2013-08-30,35.449,35.551,35.107,35.131,112263,0
2013-09-03,35.542,35.542,34.499,34.601,151335,0
2013-09-04,34.542,34.62,34.234,34.345,138676,0
2013-09-05,34.345,34.456,34.206,34.302,197995,0
2013-09-06,34.413,34.696,34.27,34.456,148553,0
2013-09-09,34.463,34.705,34.326,34.55,119250,0
2013-09-10,34.62,34.791,34.519,34.791,102495,0
2013-09-11,34.833,34.833,34.542,34.687,63084,0
2013-09-12,34.713,34.858,34.567,34.645,57216,0
2013-09-13,34.799,35.072,34.728,34.858,66392,0
2013-09-16,35.269,35.303,34.456,34.542,135643,0
2013-09-17,34.542,34.84,34.519,34.84,72377,0
2013-09-18,34.84,35.501,34.509,35.364,193909,0
2013-09-19,35.286,35.661,35.038,35.14,111025,0
2013-09-20,34.917,35.586,34.917,35.577,350356,0
2013-09-23,35.577,36.081,35.235,35.989,306023,0
2013-09-24,35.954,36.381,35.723,36.032,183035,0
2013-09-25,36.126,36.358,35.842,35.887,124087,0
2013-09-26,35.979,36.074,35.75,36.057,128488,0
2013-09-27,35.961,36.074,35.869,35.929,87994,0
2013-09-30,35.75,36.041,35.716,35.938,321634,0
2013-10-01,35.851,36.024,35.807,35.979,129495,0
2013-10-02,35.869,35.954,35.551,35.836,217738,0
2013-10-03,35.67,35.887,35.22,35.431,198415,0
2013-10-04,35.414,35.551,35.286,35.484,100819,0
2013-10-07,35.242,35.632,35.194,35.229,154101,0
2013-10-08,35.202,35.467,35.107,35.242,127924,0
2013-10-09,35.269,35.826,35.063,35.072,180132,0
2013-10-10,35.373,35.646,35.055,35.501,145264,0
2013-10-11,35.373,35.8,35.347,35.661,115666,0
2013-10-14,35.687,35.91,35.269,35.887,155147,0
2013-10-15,35.92,36.048,35.449,35.467,137790,0
2013-10-16,35.766,36.117,35.723,36.048,151899,0
2013-10-17,36.048,36.538,36.024,36.538,179666,0
2013-10-18,36.811,37.554,36.758,37.23,230328,0
2013-10-21,37.196,37.364,37.076,37.11,149258,0
2013-10-22,37.383,37.624,37.145,37.435,128482,0
2013-10-23,37.325,37.855,37.187,37.64,171653,0
2013-10-24,37.648,37.745,37.359,37.64,145057,0
2013-10-25,37.784,37.839,37.554,37.778,104042,0
2013-10-28,37.684,37.967,37.545,37.967,223011,0
2013-10-29,37.967,38.122,37.637,38.037,148888,0
2013-10-30,38.061,38.216,37.776,37.846,138913,0
2013-10-31,37.725,37.949,37.456,37.568,137800,0
2013-11-01,37.456,37.654,37.179,37.395,204992,0
2013-11-04,37.377,37.671,37.196,37.62,103033,0
2013-11-05,37.55,37.81,37.231,37.272,61120,0
2013-11-06,37.464,37.532,37.264,37.344,88563,0
2013-11-07,37.344,37.595,36.797,37.006,141412,0
2013-11-08,36.945,37.058,36.34,36.903,133091,0
2013-11-11,36.903,36.928,36.651,36.816,106419,0
2013-11-12,36.703,37.093,36.426,36.693,150603,0
2013-11-13,36.618,37.102,36.468,37.023,164059,0
2013-11-14,37.006,37.169,36.608,36.73,100999,0
2013-11-15,36.754,36.849,36.27,36.579,131692,0
2013-11-18,36.571,36.676,36.391,36.562,132514,0
2013-11-19,36.444,36.556,36.2,36.495,194937,0
2013-11-20,36.46,36.79,36.331,36.477,104578,0
2013-11-21,36.651,36.912,36.435,36.754,134385,0
2013-11-22,36.703,37.067,36.703,36.919,93677,0
2013-11-25,36.912,37.281,36.885,37.023,96149,0
2013-11-26,36.953,37.215,36.608,36.738,126820,0
2013-11-27,36.849,37.169,36.562,36.841,74328,0
2013-11-29,36.98,37.102,36.772,36.79,40884,0
2013-12-02,36.867,36.867,36.037,36.165,126996,0
2013-12-03,36.055,36.579,35.855,35.855,240046,0
2013-12-04,35.847,35.855,35.413,35.68,263322,0
2013-12-05,35.662,35.752,35.247,35.614,118098,0
2013-12-06,35.882,36.16,35.372,36.143,197239,0
2013-12-09,36.134,36.254,35.794,36.106,138910,0
2013-12-10,36.16,36.165,35.752,35.95,196719,0
2013-12-11,35.934,36.079,35.761,35.943,153253,0
2013-12-12,35.863,36.832,35.811,36.667,331339,0
2013-12-13,36.703,36.885,36.477,36.762,122146,0
2013-12-16,36.797,37.135,36.797,36.997,162461,0
2013-12-17,36.895,37.006,36.676,36.746,148264,0
2013-12-18,36.685,37.023,36.637,36.935,244576,0
2013-12-19,36.903,36.971,36.468,36.867,181167,0
2013-12-20,36.782,37.68,36.676,37.532,416406,0
2013-12-23,37.532,37.628,37.248,37.3,135803,0
2013-12-24,37.264,37.523,37.264,37.36,58303,0
2013-12-26,37.404,37.523,37.125,37.135,126943,0
2013-12-27,37.206,37.291,37.058,37.179,110767,0
2013-12-30,37.058,37.264,37.023,37.162,104346,0
2013-12-31,37.058,37.188,36.98,37.04,174223,0
2014-01-02,36.849,36.997,36.313,36.452,132129,0
2014-01-03,36.418,36.495,36.2,36.485,117485,0
2014-01-06,36.541,36.541,36.106,36.124,236472,0
2014-01-07,36.313,36.512,36.174,36.418,168273,0
2014-01-08,36.295,36.409,36.061,36.287,161972,0
2014-01-09,36.46,36.46,36.061,36.331,134229,0
2014-01-10,36.279,36.857,36.279,36.418,264727,0
2014-01-13,36.418,36.418,35.925,36.106,200293,0
2014-01-14,36.174,36.512,36.16,36.27,84299,0
2014-01-15,36.2,36.34,36.115,36.16,101276,0
2014-01-16,36.254,36.382,36.071,36.237,116539,0
2014-01-17,36.295,36.541,36.228,36.435,115170,0
2014-01-21,36.505,36.903,36.505,36.885,101821,0
2014-01-22,36.857,36.971,36.772,36.832,69412,0
2014-01-23,36.79,36.98,36.628,36.98,124863,0
2014-01-24,36.738,37.154,36.444,36.628,139033,0
2014-01-27,36.685,36.797,36.045,36.045,196414,0
2014-01-28,36.071,36.079,35.718,35.898,160982,0
2014-01-29,35.76,36.291,35.716,35.934,226860,0
2014-01-30,35.986,36.483,35.891,36.291,169867,0
2014-01-31,35.908,36.458,35.908,36.354,169111,0
2014-02-03,36.387,36.722,35.653,35.734,225566,0
2014-02-04,35.863,35.863,35.227,35.303,170334,0
2014-02-05,35.249,35.375,35.032,35.358,192569,0
2014-02-06,35.443,35.653,35.338,35.538,159556,0
2014-02-07,35.645,35.802,35.286,35.462,87826,0
2014-02-10,35.425,36.03,35.249,35.958,153220,0
2014-02-11,36.047,36.363,36.047,36.203,141032,0
2014-02-12,36.127,36.274,35.958,36.039,94015,0
2014-02-13,36.004,36.956,35.951,36.956,140043,0
2014-02-14,37.018,37.141,36.738,37.079,144308,0
2014-02-18,36.965,37.352,36.906,37.088,113852,0
2014-02-19,37,37.121,36.317,36.317,129916,0
2014-02-20,36.317,36.783,36.223,36.636,102281,0
2014-02-21,36.783,36.914,36.597,36.685,148338,0
2014-02-24,36.712,37.114,36.503,36.579,144739,0
2014-02-25,36.57,36.914,36.483,36.588,139304,0
2014-02-26,36.738,36.843,36.424,36.548,97792,0
2014-02-27,36.53,36.722,36.31,36.51,117222,0
2014-02-28,36.738,37.647,36.57,37.5,419601,0
2014-03-03,37.308,37.412,36.561,36.747,238897,0
2014-03-04,37,37.614,36.938,37.376,296482,0
2014-03-05,37.262,37.262,36.799,36.914,97353,0
2014-03-06,36.906,36.922,36.588,36.834,119904,0
2014-03-07,36.931,37,36.588,36.826,103566,0
2014-03-10,36.931,37.131,36.722,36.818,154393,0
2014-03-11,36.738,36.859,36.371,36.466,94628,0
2014-03-12,36.378,36.888,36.378,36.826,119149,0
2014-03-13,36.984,37.343,36.826,37.315,143430,0
2014-03-14,37.279,37.937,37.279,37.771,153977,0
2014-03-17,37.883,37.946,37.63,37.813,135252,0
2014-03-18,37.746,38.139,37.746,38.043,159388,0
2014-03-19,38.043,38.043,37.385,37.515,119274,0
2014-03-20,37.343,37.589,37.228,37.315,95535,0
2014-03-21,37.524,37.851,37.315,37.533,351294,0
2014-03-24,37.614,38.025,37.474,37.98,140381,0
2014-03-25,38.043,38.419,37.786,38.254,148398,0
2014-03-26,38.454,38.524,38.139,38.189,249793,0
2014-03-27,38.181,38.4,38.05,38.216,98331,0
2014-03-28,38.102,38.486,38.05,38.208,125333,0
2014-03-31,38.4,38.566,38.295,38.495,171575,0
2014-04-01,38.438,38.583,38.224,38.557,120628,0
2014-04-02,38.505,38.591,38.276,38.566,75108,0
2014-04-03,38.467,38.654,38.409,38.557,141769,0
2014-04-04,38.672,38.785,38.303,38.4,207661,0
2014-04-07,38.269,38.515,38.165,38.276,157037,0
2014-04-08,38.355,38.926,38.139,38.847,92259,0
2014-04-09,38.854,38.916,38.486,38.795,103348,0
2014-04-10,38.663,39.012,38.342,38.645,151282,0
2014-04-11,38.409,38.715,38.286,38.486,100046,0
2014-04-14,38.723,38.978,38.533,38.707,109077,0
2014-04-15,38.672,39.022,38.524,38.993,150994,0
2014-04-16,39.05,39.099,38.803,38.926,95914,0
2014-04-17,39.04,39.099,38.759,38.951,112512,0
2014-04-21,39.05,39.231,38.847,39.099,122831,0
2014-04-22,39.099,39.407,39.003,39.188,193916,0
2014-04-23,39.081,39.352,39.04,39.065,121970,0
2014-04-24,39.153,39.256,38.854,38.951,77226,0
2014-04-25,38.908,39.266,38.759,39.073,156989,0
2014-04-28,39.258,39.533,39.09,39.516,184922,0
2014-04-29,39.551,39.71,39.214,39.337,133243,0
2014-04-30,39.232,39.41,38.765,39.127,345930,0
2014-05-01,39.172,39.288,38.658,39.204,163131,0
2014-05-02,38.889,39.288,38.057,38.12,145915,0
2014-05-05,38.092,39.081,38.092,38.897,159396,0
2014-05-06,38.889,38.889,38.287,38.357,136998,0
2014-05-07,38.552,39.099,38.552,39.081,109496,0
2014-05-08,39.18,39.41,38.586,38.586,121563,0
2014-05-09,38.488,38.992,38.488,38.906,114503,0
2014-05-12,39.154,39.56,38.992,39.09,179174,0
2014-05-13,38.968,39.189,38.703,38.711,147398,0
2014-05-14,38.579,39.05,38.456,38.774,111349,0
2014-05-15,38.782,39.172,38.518,39.065,127034,0
2014-05-16,39.108,39.551,39.081,39.402,138335,0
2014-05-19,39.365,39.375,38.941,38.985,68017,0
2014-05-20,38.871,39.031,38.456,38.861,159546,0
2014-05-21,39.065,39.099,38.615,38.933,101240,0
2014-05-22,38.897,39.33,38.897,39.081,82896,0
2014-05-23,39.268,39.392,39.073,39.346,131272,0
2014-05-27,39.587,39.948,39.453,39.939,260630,0
2014-05-28,39.852,39.931,39.728,39.843,137259,0
2014-05-29,39.888,39.931,39.71,39.888,126035,0
2014-05-30,39.948,40.061,39.897,40.011,86735,0
2014-06-02,40.011,40.054,39.7,39.833,92456,0
2014-06-03,39.692,39.931,39.596,39.719,92175,0
2014-06-04,39.64,39.888,39.587,39.746,76770,0
2014-06-05,39.773,40.567,39.746,40.514,142104,0
2014-06-06,40.567,40.823,40.425,40.595,164229,0
2014-06-09,40.665,40.787,40.532,40.629,124704,0
2014-06-10,40.054,40.249,39.861,40.054,162814,0
2014-06-11,39.861,39.956,39.613,39.63,164569,0
2014-06-12,39.684,39.737,39.18,39.719,75753,0
2014-06-13,39.833,39.931,39.551,39.852,56667,0
2014-06-16,39.878,40.364,39.7,40.127,101422,0
2014-06-17,40.127,40.425,40.046,40.204,138473,0
2014-06-18,40.071,40.682,40.071,40.639,101508,0
2014-06-19,40.7,40.814,40.542,40.753,63381,0
2014-06-20,40.833,40.833,40.656,40.823,242229,0
2014-06-23,40.833,41.071,40.7,40.947,141147,0
2014-06-24,40.894,41.435,40.894,40.965,128414,0
2014-06-25,40.753,41.317,40.753,41.266,83607,0
2014-06-26,41.381,41.381,41.053,41.221,58400,0
2014-06-27,40.983,41.699,40.983,41.566,173610,0
2014-06-30,41.672,41.822,41.24,41.672,185391,0
2014-07-01,41.663,41.981,41.426,41.487,208152,0
2014-07-02,41.317,41.399,40.806,40.886,126495,0
2014-07-03,40.851,40.894,40.479,40.682,72929,0
2014-07-07,40.718,40.876,40.567,40.763,80115,0
2014-07-08,40.833,41.637,40.806,41.619,255580,0
2014-07-09,41.672,41.672,41.23,41.344,186931,0
2014-07-10,41.081,41.344,40.974,41.221,103736,0
2014-07-11,41.081,41.336,40.859,41.152,123811,0
2014-07-14,41.449,41.449,40.992,41.16,85574,0
2014-07-15,41.071,41.407,41.019,41.125,63414,0
2014-07-16,41.275,41.362,40.763,41.16,76573,0
2014-07-17,41.125,41.258,40.576,40.603,204306,0
2014-07-18,40.479,41.071,40.47,40.956,186248,0
2014-07-21,40.859,40.92,40.576,40.823,190593,0
2014-07-22,40.867,41.053,40.656,40.673,97701,0
2014-07-23,40.735,40.735,40.266,40.346,101435,0
2014-07-24,40.488,40.656,40.303,40.4,91136,0
2014-07-25,40.257,40.461,39.833,39.878,123768,0
2014-07-28,39.833,40.204,39.569,40.081,412868,0
2014-07-29,40.235,40.438,39.858,39.903,167051,0
2014-07-30,39.984,40.09,39.259,39.367,100011,0
2014-07-31,39.098,39.279,38.588,38.588,124154,0
2014-08-01,38.618,38.867,38.403,38.457,111814,0
2014-08-04,38.618,38.787,37.751,38.715,232714,0
2014-08-05,38.039,38.51,38,38.039,188446,0
2014-08-06,37.948,38.019,37.332,37.475,210206,0
2014-08-07,37.716,37.841,37.403,37.679,160149,0
2014-08-08,37.652,38.857,37.652,38.84,153509,0
2014-08-11,39.019,39.314,38.867,38.983,126152,0
2014-08-12,38.787,39.071,38.547,38.751,75868,0
2014-08-13,38.779,39.259,38.715,39.08,64878,0
2014-08-14,39.039,39.483,39.039,39.466,54157,0
2014-08-15,39.84,40.108,39.421,39.661,109879,0
2014-08-18,39.955,40.127,39.581,39.751,86187,0
2014-08-19,39.76,40.01,39.625,39.965,110289,0
2014-08-20,39.93,40.01,39.661,39.903,63476,0
2014-08-21,39.805,40.152,39.76,40.081,90153,0
2014-08-22,40.09,40.235,39.769,39.921,73520,0
2014-08-25,40.152,40.305,40.046,40.108,60413,0
2014-08-26,40.235,40.404,40.144,40.18,87597,0
2014-08-27,40.322,40.537,40.054,40.474,97342,0
2014-08-28,40.278,40.715,40.278,40.421,91050,0
2014-08-29,40.404,40.607,40.357,40.591,51536,0
2014-09-02,40.635,40.768,40.18,40.268,104524,0
2014-09-03,40.385,40.671,40.259,40.322,72574,0
2014-09-04,40.385,40.421,40.152,40.251,53346,0
2014-09-05,40.127,40.607,40.127,40.591,75254,0
2014-09-08,40.671,40.671,40.18,40.348,77155,0
2014-09-09,40.305,40.305,39.858,39.955,95126,0
2014-09-10,39.984,39.984,39.501,39.76,82299,0
2014-09-11,39.527,40.188,39.527,40.046,43482,0
2014-09-12,39.984,39.984,38.975,39.126,77956,0
2014-09-15,39.224,39.367,39.039,39.048,72686,0
2014-09-16,39.18,39.394,38.93,39.189,76526,0
2014-09-17,39.314,39.377,38.857,38.965,79721,0
2014-09-18,38.983,39.039,38.627,38.821,102911,0
2014-09-19,38.813,39.25,38.672,38.688,203701,0
2014-09-22,38.679,38.732,38.393,38.49,90431,0
2014-09-23,38.441,38.53,37.902,37.902,129638,0
2014-09-24,37.875,38.349,37.743,38.253,159634,0
2014-09-25,38.063,38.269,37.974,37.982,135476,0
2014-09-26,37.974,38.162,37.725,38.019,125566,0
2014-09-29,37.859,38.286,37.725,38.136,73618,0
2014-09-30,38.029,38.403,37.725,37.725,135035,0
2014-10-01,37.803,38.224,37.76,37.859,136081,0
2014-10-02,37.769,38.295,37.769,38.08,86182,0
2014-10-03,38.383,38.383,37.779,38.162,81712,0
2014-10-06,38.117,38.403,38.019,38.224,89319,0
2014-10-07,38.054,38.49,38.039,38.383,132618,0
2014-10-08,38.215,39.377,38.215,39.242,167083,0
2014-10-09,39.107,39.322,38.464,38.581,150390,0
2014-10-10,38.393,39.279,38.375,39.009,134011,0
2014-10-13,39.063,39.654,38.939,39.162,146011,0
2014-10-14,39.421,40.054,39.009,39.886,168035,0
2014-10-15,39.769,40.046,39.172,39.795,147969,0
2014-10-16,39.456,39.955,39.357,39.733,158420,0
2014-10-17,40.18,40.18,39.466,39.661,114007,0
2014-10-20,39.661,40.136,39.661,40.127,126367,0
2014-10-21,40.171,40.464,40.01,40.288,114382,0
2014-10-22,40.376,40.787,40.259,40.278,114582,0
2014-10-23,40.546,40.93,40.464,40.591,114778,0
2014-10-24,40.743,40.875,40.51,40.858,66148,0
2014-10-27,40.903,41.117,40.832,41.001,102869,0
2014-10-28,40.956,41.715,40.956,41.715,136497,0
2014-10-29,41.784,42.01,40.926,41.557,116710,0
2014-10-30,41.448,42.315,41.195,42.27,124409,0
2014-10-31,42.449,42.449,41.953,42.324,137734,0
2014-11-03,42.387,42.549,42.16,42.306,136742,0
2014-11-04,42.09,42.632,41.82,42.36,123693,0
2014-11-05,42.497,42.586,41.514,42.242,183832,0
2014-11-06,42.289,42.541,41.765,42.504,147215,0
2014-11-07,42.387,42.532,42.08,42.513,97438,0
2014-11-10,42.513,42.929,42.332,42.929,102275,0
2014-11-11,43.018,43.065,42.17,42.83,77022,0
2014-11-12,42.577,42.577,42.09,42.468,75067,0
2014-11-13,42.568,42.577,42.052,42.133,84852,0
2014-11-14,42.37,42.378,41.531,41.603,74664,0
2014-11-17,41.603,41.911,41.548,41.684,83320,0
2014-11-18,41.612,42.025,41.612,41.656,51827,0
2014-11-19,41.593,41.854,41.377,41.755,128989,0
2014-11-20,41.647,41.864,41.387,41.793,42698,0
2014-11-21,42.142,42.27,41.755,42.018,77086,0
2014-11-24,42.018,42.16,41.72,41.845,89716,0
2014-11-25,41.845,41.864,41.575,41.737,70301,0
2014-11-26,41.62,42.27,41.62,42.215,103613,0
2014-11-28,42.299,42.731,41.539,41.944,95111,0
2014-12-01,41.63,42.504,41.63,42.043,118286,0
2014-12-02,42.142,42.656,42.062,42.532,93493,0
2014-12-03,42.513,42.858,42.414,42.774,79653,0
2014-12-04,42.747,42.848,42.477,42.603,104810,0
2014-12-05,42.387,42.723,42.387,42.549,83981,0
2014-12-08,42.35,42.939,42.233,42.577,81815,0
2014-12-09,42.424,43.776,42.315,43.776,157010,0
2014-12-10,43.477,43.687,42.647,42.656,82204,0
2014-12-11,42.731,43.569,42.731,43.11,71750,0
2014-12-12,42.83,43.09,42.26,42.37,77631,0
2014-12-15,42.414,42.632,41.656,41.774,80675,0
2014-12-16,41.514,43.055,41.514,42.965,192936,0
2014-12-17,43.008,44.118,42.839,44.118,171620,0
2014-12-18,44.192,44.614,44.145,44.579,122693,0
2014-12-19,44.478,44.57,43.894,44.335,294722,0
2014-12-22,44.453,44.525,44.118,44.469,128538,0
2014-12-23,44.57,44.912,44.352,44.697,99165,0
2014-12-24,44.633,45.247,44.633,45.121,63054,0
2014-12-26,45.328,46.094,45.21,45.823,99471,0
2014-12-29,45.779,47.409,45.779,47.31,135743,0
2014-12-30,47.266,47.266,45.805,45.832,113439,0
2014-12-31,45.714,46.265,44.975,45.003,89210,0
2015-01-02,45.164,45.219,44.262,44.857,132270,0
2015-01-05,44.57,44.623,43.739,44.084,130506,0
2015-01-06,44.084,44.614,43.569,43.73,96034,0
2015-01-07,43.831,44.272,43.594,44.091,155185,0
2015-01-08,44.488,44.922,43.838,44.912,101631,0
2015-01-09,44.824,44.912,44.235,44.543,115407,0
2015-01-12,44.678,44.741,43.983,44.697,92572,0
2015-01-13,45.047,45.841,44.614,45.219,117800,0
2015-01-14,44.941,45.479,44.641,45.39,108714,0
2015-01-15,45.479,45.696,44.922,45.365,82123,0
2015-01-16,45.597,46.373,45.164,46.219,122862,0
2015-01-20,46.455,46.897,46.147,46.76,118788,0
2015-01-21,46.455,46.78,46.219,46.572,75857,0
2015-01-22,46.528,46.897,46.194,46.878,120221,0
2015-01-23,46.897,47.122,46.562,46.824,85599,0
2015-01-26,46.816,46.816,45.993,46.733,97598,0
2015-01-27,46.364,46.841,46.274,46.383,107574,0
2015-01-28,46.461,46.869,45.341,45.576,121200,0
2015-01-29,45.704,46.741,45.549,46.597,145106,0
2015-01-30,46.231,46.387,45.312,45.422,151143,0
2015-02-02,45.44,46.06,45.058,45.976,128642,0
2015-02-03,45.933,46.515,45.721,46.395,92122,0
2015-02-04,46.405,46.405,45.622,45.804,84528,0
2015-02-05,45.951,46.515,45.895,46.476,69986,0
2015-02-06,46.132,46.349,44.266,44.414,116179,0
2015-02-09,44.414,44.63,43.465,43.539,106416,0
2015-02-10,43.775,44.458,43.439,44.322,101075,0
2015-02-11,44.365,44.365,43.321,43.539,75574,0
2015-02-12,43.592,43.864,43,43.557,63659,0
2015-02-13,43.803,43.803,43.038,43.321,100619,0
2015-02-17,43.321,43.557,42.654,42.891,82455,0
2015-02-18,42.729,44.203,42.729,44.148,88093,0
2015-02-19,44.313,44.385,43.311,43.483,77449,0
2015-02-20,43.521,43.838,43.047,43.63,74342,0
2015-02-23,43.521,44.003,43.231,43.965,91335,0
2015-02-24,43.854,44.521,43.657,44.157,83504,0
2015-02-25,44.157,44.157,43.238,43.355,69912,0
2015-02-26,43.411,43.738,43.047,43.182,125369,0
2015-02-27,42.948,43.657,42.9,43,135432,0
2015-03-02,42.992,42.992,41.864,41.954,149437,0
2015-03-03,41.701,42.654,41.325,42.383,194818,0
2015-03-04,42.309,42.309,41.701,41.735,92190,0
2015-03-05,41.718,42.255,41.709,42.092,147020,0
2015-03-06,41.654,42.063,40.89,40.981,127021,0
2015-03-09,41.173,41.461,40.963,41.173,142186,0
2015-03-10,40.863,41.344,40.615,40.735,138998,0
2015-03-11,40.689,40.963,40.408,40.663,138339,0
2015-03-12,41.009,41.727,41.009,41.555,128232,0
2015-03-13,41.5,41.5,40.554,41.009,166467,0
2015-03-16,41.054,41.764,41.054,41.654,113176,0
2015-03-17,41.618,42.336,41.618,41.927,190423,0
2015-03-18,41.982,43.311,41.945,43.147,165590,0
2015-03-19,42.992,43.393,42.583,42.755,148449,0
2015-03-20,43.038,43.949,43.009,43.63,539290,0
2015-03-23,43.447,43.795,43.347,43.421,117792,0
2015-03-24,43.402,43.531,42.746,43.364,177897,0
2015-03-25,43.411,43.747,42.811,42.919,109000,0
2015-03-26,42.919,43.339,42.701,42.737,100761,0
2015-03-27,42.881,43.657,42.493,43.283,101638,0
2015-03-30,43.321,43.785,43.047,43.62,102736,0
2015-03-31,43.474,43.864,43.329,43.639,89936,0
2015-04-01,43.575,44.02,43.165,44.02,117461,0
2015-04-02,44.093,44.63,44.011,44.567,138668,0
2015-04-06,44.503,45.293,44.22,44.976,121746,0
2015-04-07,44.932,44.932,44.049,44.068,86869,0
2015-04-08,44.176,44.203,43.703,44.101,123836,0
2015-04-09,43.965,43.965,43.238,43.447,81163,0
2015-04-10,43.738,44.02,43.474,43.874,78455,0
2015-04-13,43.894,44.085,43.575,43.648,54171,0
2015-04-14,43.685,43.965,43.62,43.775,82850,0
2015-04-15,43.775,44.176,43.728,43.904,99938,0
2015-04-16,43.775,43.822,43.111,43.728,69539,0
2015-04-17,43.447,43.813,43,43.231,74498,0
2015-04-20,43.374,44.404,43.374,43.984,98235,0
2015-04-21,44.049,44.294,43.728,43.913,105135,0
2015-04-22,43.838,43.838,43.231,43.583,108371,0
2015-04-23,43.265,44.02,43.265,43.931,67027,0
2015-04-24,43.965,44.659,43.965,44.322,61660,0
2015-04-27,44.559,44.559,43.456,43.864,140644,0
2015-04-28,43.97,44.569,43.439,44.423,83269,0
2015-04-29,44.109,44.415,43.678,43.936,79222,0
2015-04-30,43.749,43.759,42.767,42.914,132652,0
2015-05-01,42.989,43.079,42.409,42.757,109691,0
2015-05-04,42.749,43.229,42.519,42.519,107950,0
2015-05-05,42.3,42.529,41.362,41.52,199575,0
2015-05-06,41.51,41.545,40.507,40.939,218983,0
2015-05-07,40.801,41.437,40.728,41.086,183303,0
2015-05-08,41.371,41.481,40.857,40.865,169321,0
2015-05-11,40.783,41.342,40.616,40.766,189890,0
2015-05-12,40.664,40.849,40.222,40.664,156640,0
2015-05-13,40.819,40.958,40.251,40.36,89886,0
2015-05-14,40.489,41.132,40.489,41.058,104030,0
2015-05-15,41.179,41.535,41.077,41.362,124315,0
2015-05-18,41.308,41.582,41.022,41.555,138167,0
2015-05-19,41.399,41.491,41.17,41.381,121769,0
2015-05-20,41.333,41.646,41.261,41.308,110125,0
2015-05-21,41.352,41.471,41.17,41.252,164100,0
2015-05-22,41.223,41.427,40.874,41.058,144295,0
2015-05-26,40.839,40.857,40.47,40.849,145320,0
2015-05-27,40.976,41.058,40.766,40.967,97177,0
2015-05-28,40.865,41.352,40.857,41.271,152508,0
2015-05-29,41.205,41.391,40.865,41.077,179553,0
2015-06-01,41.152,41.213,40.81,40.911,204410,0
2015-06-02,40.783,40.783,40.112,40.35,206842,0
2015-06-03,40.242,40.554,39.607,39.708,240602,0
2015-06-04,39.661,39.835,39.405,39.561,211764,0
2015-06-05,39.396,39.405,38.944,39.304,160182,0
2015-06-08,39.33,39.552,39.064,39.358,132544,0
2015-06-09,39.387,39.515,39.23,39.238,133359,0
2015-06-10,39.405,39.935,39.287,39.589,145516,0
2015-06-11,39.845,39.864,39.533,39.773,77746,0
2015-06-12,39.698,39.744,39.185,39.287,86622,0
2015-06-15,39.193,39.478,38.89,39.405,195876,0
2015-06-16,39.321,39.506,38.89,39.368,166495,0
2015-06-17,39.478,39.884,39.091,39.148,287611,0
2015-06-18,39.267,39.901,39.056,39.773,311662,0
2015-06-19,39.726,40.048,39.644,39.901,406115,0
2015-06-22,40.001,40.177,39.552,40.048,153436,0
2015-06-23,40.011,40.202,39.561,39.791,98183,0
2015-06-24,39.791,39.791,39.533,39.644,109255,0
2015-06-25,39.681,39.681,39.23,39.33,94782,0
2015-06-26,39.378,39.561,39.22,39.515,223079,0
2015-06-29,39.368,39.975,39.193,39.248,117090,0
2015-06-30,39.405,39.405,38.671,38.762,126411,0
2015-07-01,38.982,39.177,38.687,38.806,125253,0
2015-07-02,39.029,39.496,38.852,39.441,135699,0
2015-07-06,39.46,39.855,39.119,39.791,119484,0
2015-07-07,39.985,40.709,39.91,40.599,181076,0
2015-07-08,40.453,40.773,40.251,40.47,135045,0
2015-07-09,40.626,40.746,39.808,39.855,115350,0
2015-07-10,40.065,40.562,39.791,40.341,109364,0
2015-07-13,40.397,40.69,40.084,40.322,78786,0
2015-07-14,40.278,40.406,40.011,40.222,63321,0
2015-07-15,40.222,40.388,39.835,40.278,75262,0
2015-07-16,40.36,40.874,40.36,40.801,101637,0
2015-07-17,40.737,40.737,40.222,40.297,99244,0
2015-07-20,40.406,40.406,39.773,39.965,99788,0
2015-07-21,39.975,40.453,39.358,39.488,107732,0
2015-07-22,39.542,39.894,39.515,39.845,101310,0
2015-07-23,39.791,39.884,38.834,38.989,105882,0
2015-07-24,38.825,39.238,38.816,39.029,105556,0
2015-07-27,38.816,39.708,38.816,39.579,100440,0
2015-07-28,39.671,39.717,39.21,39.616,131128,0
2015-07-29,39.619,39.677,39.297,39.593,115828,0
2015-07-30,39.472,40.056,39.425,39.667,89885,0
2015-07-31,39.908,40.559,39.908,40.214,173741,0
2015-08-03,40.179,40.484,39.853,40.14,125616,0
2015-08-04,40.103,40.911,39.944,40.623,106032,0
2015-08-05,40.79,40.893,40.383,40.541,95805,0
2015-08-06,40.596,40.633,39.797,40.271,104440,0
2015-08-07,40.03,40.857,39.934,40.754,118842,0
2015-08-10,40.8,41.182,40.503,40.653,106032,0
2015-08-11,40.512,41.227,40.335,41.217,96059,0
2015-08-12,41.172,41.72,41.135,41.655,66094,0
2015-08-13,41.534,41.72,41.182,41.284,56621,0
2015-08-14,41.377,43.243,41.357,43.058,387204,0
2015-08-17,42.787,43.373,42.715,43.15,142846,0
2015-08-18,43.001,43.001,42.657,42.918,141770,0
2015-08-19,42.778,43.318,42.463,43.095,109692,0
2015-08-20,42.899,43.318,42.622,43.01,192149,0
2015-08-21,42.092,43.421,41.433,42.705,210556,0
2015-08-24,39.017,42.453,39.017,41.728,258668,0
2015-08-25,42.185,42.249,40.93,41.087,170189,0
2015-08-26,41.618,41.72,40.132,40.848,133589,0
2015-08-27,41.087,41.126,40.401,41.052,129821,0
2015-08-28,40.976,41.293,40.623,41.079,128637,0
2015-08-31,40.596,40.949,40.214,40.857,127347,0
2015-09-01,40.253,40.662,39.853,39.984,91607,0
2015-09-02,40.354,40.354,39.537,39.872,151027,0
2015-09-03,39.918,40.224,39.694,39.751,79335,0
2015-09-04,39.481,39.584,39.249,39.38,94946,0
2015-09-08,39.853,39.964,39.314,39.944,98174,0
2015-09-09,39.814,40.364,39.556,39.833,142954,0
2015-09-10,39.686,40.179,39.564,39.677,82691,0
2015-09-11,39.593,40.085,39.593,40.065,63403,0
2015-09-14,40.048,40.438,39.944,40.075,55547,0
2015-09-15,40.179,40.42,39.833,40.29,85255,0
2015-09-16,40.281,40.828,40.281,40.55,124117,0
2015-09-17,40.613,41.636,40.596,41.237,187780,0
2015-09-18,40.857,41.693,40.857,41.319,234346,0
2015-09-21,41.468,41.59,41.154,41.478,127667,0
2015-09-22,41.154,41.581,40.893,41.135,138434,0
2015-09-23,41.19,41.387,40.911,41.097,117442,0
2015-09-24,41.014,41.804,41.014,41.776,114584,0
2015-09-25,41.878,42.724,41.72,42.147,122394,0
2015-09-28,42.157,42.602,42.063,42.24,187810,0
2015-09-29,42.231,42.379,41.599,41.684,147584,0
2015-09-30,41.72,42.657,41.618,42.584,135634,0
2015-10-01,42.667,42.751,41.83,42.165,105816,0
2015-10-02,42.203,42.827,42.12,42.827,100433,0
2015-10-05,43.02,43.56,42.733,43.513,99880,0
2015-10-06,43.392,43.401,42.807,42.956,95375,0
2015-10-07,43.068,43.411,42.965,43.168,122611,0
2015-10-08,43.168,43.923,43.039,43.884,110659,0
2015-10-09,43.913,43.941,43.318,43.595,83103,0
2015-10-12,43.716,44.294,43.551,43.933,100301,0
2015-10-13,43.995,44.033,43.373,43.448,64372,0
2015-10-14,43.439,43.725,43.216,43.271,113567,0
2015-10-15,43.328,44.406,43.114,44.396,152858,0
2015-10-16,44.478,44.824,44.304,44.581,65234,0
2015-10-19,44.497,44.804,44.357,44.73,75783,0
2015-10-20,44.646,45.148,44.572,44.954,106147,0
2015-10-21,44.915,45.073,44.424,44.59,96774,0
2015-10-22,44.73,45.046,44.581,44.954,66957,0
2015-10-23,45.018,45.018,43.923,44.265,67171,0
2015-10-26,44.554,45.018,43.884,44.905,122394,0
2015-10-27,44.684,45.008,44.304,44.897,217769,0
2015-10-28,45.045,45.355,44.35,45.253,207414,0
2015-10-29,44.913,44.913,44.061,44.427,94345,0
2015-10-30,44.285,44.979,44.237,44.811,154257,0
2015-11-02,44.772,44.952,44.408,44.736,203678,0
2015-11-03,44.943,44.943,43.347,44.135,150420,0
2015-11-04,44.202,45.316,44.173,44.585,178215,0
2015-11-05,44.576,44.866,44.183,44.679,95944,0
2015-11-06,44.202,44.202,42.569,43.104,160975,0
2015-11-09,42.944,43.216,42.578,43.056,148795,0
2015-11-10,43.018,44.295,43.018,43.721,203509,0
2015-11-11,43.74,44.042,43.686,43.939,53408,0
2015-11-12,43.844,44.266,43.243,43.281,83258,0
2015-11-13,43.234,43.881,43.206,43.272,132830,0
2015-11-16,43.29,43.984,43.29,43.939,87736,0
2015-11-17,43.844,44.192,43.403,43.591,148394,0
2015-11-18,43.572,44.285,43.197,44.192,94025,0
2015-11-19,44.34,44.839,44.295,44.782,127714,0
2015-11-20,45.025,45.345,44.801,44.988,76330,0
2015-11-23,44.933,45.194,44.707,45.017,99356,0
2015-11-24,44.913,45.148,44.427,45.121,74198,0
2015-11-25,45.091,45.091,44.801,45.007,100422,0
2015-11-27,45.064,45.495,44.83,45.297,38271,0
2015-11-30,45.495,45.879,45.287,45.778,225788,0
2015-12-01,45.86,46.122,45.787,45.973,156108,0
2015-12-02,45.973,46.086,45.796,45.945,239661,0
2015-12-03,45.842,45.898,45.166,45.27,218674,0
2015-12-04,45.278,45.778,45.035,45.682,93920,0
2015-12-07,45.656,45.879,45.382,45.832,116838,0
2015-12-08,45.738,46.733,45.656,46.508,174324,0
2015-12-09,46.312,46.733,45.796,46.059,156817,0
2015-12-10,46.01,46.096,45.56,45.787,297428,0
2015-12-11,45.13,45.879,44.866,44.969,109269,0
2015-12-14,44.979,45.336,44.857,45.072,121640,0
2015-12-15,45.166,45.597,44.821,45.57,141039,0
2015-12-16,45.514,46.809,45.485,46.678,196046,0
2015-12-17,46.837,47.173,46.472,46.883,166411,0
2015-12-18,46.565,46.996,45.851,46.545,311926,0
2015-12-21,46.545,46.846,46.086,46.321,86563,0
2015-12-22,46.302,46.874,45.991,46.855,91115,0
2015-12-23,46.949,47.606,46.949,47.568,92426,0
2015-12-24,47.737,47.972,47.537,47.708,40246,0
2015-12-28,47.679,48.31,47.679,48.291,130422,0
2015-12-29,48.319,48.636,48.165,48.357,105152,0
2015-12-30,48.365,48.563,48.121,48.271,78030,0
2015-12-31,48.291,48.291,47.173,47.475,107187,0
2016-01-04,47.033,47.606,46.678,46.809,140648,0
2016-01-05,46.883,47.382,46.321,47.295,123833,0
2016-01-06,46.911,47.718,46.911,47.699,114121,0
2016-01-07,47.071,47.944,47.033,47.708,219443,0
2016-01-08,47.84,48.076,47.644,47.84,214067,0
2016-01-11,47.83,48.421,47.663,48.251,159731,0
2016-01-12,48.46,48.604,47.416,47.699,164603,0
2016-01-13,47.794,48.007,47.128,47.202,138784,0
2016-01-14,47.268,48.047,47.231,47.82,205817,0
2016-01-15,46.996,47.606,46.545,47.005,199049,0
2016-01-19,46.865,48.103,46.818,47.859,205001,0
2016-01-20,47.728,47.878,46.573,47.024,193893,0
2016-01-21,47.231,47.231,46.245,46.574,168014,0
2016-01-22,46.62,47.577,46.467,47.456,211580,0
2016-01-25,47.416,47.625,46.639,46.799,111868,0
2016-01-26,46.902,47.597,46.902,47.398,118972,0
2016-01-27,47.218,47.758,46.762,47.142,132778,0
2016-01-28,46.99,48.154,46.961,47.993,198367,0
2016-01-29,48.287,49.243,48.277,49.187,373593,0
2016-02-01,49.054,49.697,48.732,49.414,158744,0
2016-02-02,49.319,49.687,49.129,49.687,287784,0
2016-02-03,49.707,50.294,49.564,49.991,179835,0
2016-02-04,49.925,50.015,49.339,49.517,190135,0
2016-02-05,49.31,49.499,48.827,49.074,223082,0
2016-02-08,48.863,50.181,48.863,50.02,276403,0
2016-02-09,49.915,50.55,49.792,50.323,184668,0
2016-02-10,50.493,50.688,49.869,50.237,145912,0
2016-02-11,50.01,50.389,49.717,49.877,145309,0
2016-02-12,50.114,50.264,49.31,49.765,158672,0
2016-02-16,50.152,50.162,49.452,49.801,111742,0
2016-02-17,49.755,49.755,49.074,49.092,127458,0
2016-02-18,49.006,49.642,49.006,49.433,155489,0
2016-02-19,49.102,50.058,49.102,49.537,147870,0
2016-02-22,49.537,49.996,49.461,49.65,133222,0
2016-02-23,49.65,50,49.271,49.564,84765,0
2016-02-24,49.593,50.094,49.206,49.745,131247,0
2016-02-25,49.849,50.417,49.632,49.811,116034,0
2016-02-26,51.014,51.014,46.933,47.482,194526,0
2016-02-29,47.169,47.795,46.781,47.237,359406,0
2016-03-01,47.444,47.586,46.431,46.811,267476,0
2016-03-02,46.62,47.529,46.299,47.502,302926,0
2016-03-03,47.434,47.464,46.801,47.055,220477,0
2016-03-04,46.848,47.464,46.716,47.351,200878,0
2016-03-07,47.265,47.955,47.146,47.861,252023,0
2016-03-08,48.031,48.626,47.776,48.468,177154,0
2016-03-09,48.306,49.016,48.306,48.722,167762,0
2016-03-10,48.759,49.225,48.449,48.591,210770,0
2016-03-11,48.779,48.979,48.371,48.591,79809,0
2016-03-14,48.591,48.608,48.051,48.051,98660,0
2016-03-15,48.144,48.732,47.908,48.419,113192,0
2016-03-16,48.297,48.504,47.615,48.39,120070,0
2016-03-17,48.239,49.811,48.239,49.414,207017,0
2016-03-18,49.66,49.715,48.94,49.243,342896,0
2016-03-21,49.197,49.499,48.562,49.111,126853,0
2016-03-22,48.996,49.547,48.722,49.148,105980,0
2016-03-23,49.157,49.499,49.016,49.206,124545,0
2016-03-24,49.157,49.564,49.016,49.49,76094,0
2016-03-28,49.414,49.944,49.29,49.887,93942,0
2016-03-29,49.877,51.44,49.547,51.337,130173,0
2016-03-30,51.344,51.611,50.834,51.269,147340,0
2016-03-31,51.232,51.249,50.947,50.986,124074,0
2016-04-01,50.938,51.402,50.796,51.004,146879,0
2016-04-04,51.09,51.09,49.877,49.972,198641,0
2016-04-05,49.981,50.039,48.969,48.996,174428,0
2016-04-06,48.996,49.074,48.665,48.798,101552,0
2016-04-07,48.759,49.439,48.705,49.082,161693,0
2016-04-08,49.044,49.366,48.922,49.044,150278,0
2016-04-11,48.979,49.461,48.979,49.129,138027,0
2016-04-12,48.94,49.281,48.882,49.074,103712,0
2016-04-13,49.074,49.559,48.409,48.749,141414,0
2016-04-14,48.591,48.863,48.478,48.572,91515,0
2016-04-15,48.522,49.349,48.522,49.044,115954,0
2016-04-18,49.092,49.197,48.818,49.139,144279,0
2016-04-19,49.404,49.574,48.959,49.384,193515,0
2016-04-20,49.197,49.357,48.107,48.125,159912,0
2016-04-21,47.937,48.058,46.829,46.914,111846,0
2016-04-22,47.055,47.965,47.055,47.832,241474,0
2016-04-25,48.297,49.064,48.016,48.626,267665,0
2016-04-26,48.552,49.064,48.552,48.932,228829,0
2016-04-27,49.118,49.603,48.765,49.33,265211,0
2016-04-28,48.977,49.568,48.586,49.301,198668,0
2016-04-29,49.073,49.54,48.665,49.243,186453,0
2016-05-02,49.282,50.142,48.843,50.018,253004,0
2016-05-03,51.403,51.594,50.394,51.374,313856,0
2016-05-04,51.48,52.627,51.002,52.473,333680,0
2016-05-05,52.424,53.419,51.862,52.99,367383,0
2016-05-06,52.558,53.486,52.349,53.486,232610,0
2016-05-09,53.543,54.26,52.622,54.241,282542,0
2016-05-10,54.442,54.575,53.831,54.079,170162,0
2016-05-11,54.021,54.288,53.647,53.955,128001,0
2016-05-12,54.059,54.919,53.831,54.891,203016,0
2016-05-13,54.833,55.368,54.45,54.919,182219,0
2016-05-16,54.871,55.167,54.422,55.12,120573,0
2016-05-17,54.871,54.871,52.712,53.218,249602,0
2016-05-18,52.787,53.352,51.928,52.186,246588,0
2016-05-19,51.765,52.797,51.68,52.692,163143,0
2016-05-20,52.751,52.931,52.291,52.787,188871,0
2016-05-23,52.712,52.921,52.397,52.424,136080,0
2016-05-24,52.13,53.248,52.13,53.228,146518,0
2016-05-25,53.161,53.161,52.549,52.663,120865,0
2016-05-26,52.244,52.797,51.69,52.368,229561,0
2016-05-27,52.329,52.777,52.081,52.608,182358,0
2016-05-31,52.692,52.785,52.1,52.454,149754,0
2016-06-01,52.673,53.199,52.608,53.161,151075,0
2016-06-02,53.266,53.514,52.722,53.505,112790,0
2016-06-03,53.973,54.546,53.592,54.26,167622,0
2016-06-06,54.278,54.613,53.796,54.27,118824,0
2016-06-07,54.46,55.224,54.178,54.996,176122,0
2016-06-08,54.947,55.664,54.551,55.664,134325,0
2016-06-09,55.779,56.553,55.54,56.467,127754,0
2016-06-10,56.438,56.783,56.204,56.696,140704,0
2016-06-13,56.581,56.893,56.39,56.563,167260,0
2016-06-14,56.563,56.925,56.372,56.898,148918,0
2016-06-15,57.191,57.519,56.571,57.298,218913,0
2016-06-16,57.325,58.503,56.973,58.281,227900,0
2016-06-17,58.102,58.102,57.156,57.938,323949,0
2016-06-20,57.891,58.102,57.338,57.757,118731,0
2016-06-21,57.786,58.262,56.908,57.928,121476,0
2016-06-22,57.928,58.249,57.593,57.881,167930,0
2016-06-23,57.814,58.444,57.709,58.424,133262,0
2016-06-24,58.206,59.476,57.871,59.075,288089,0
2016-06-27,58.931,60.089,58.788,59.867,226518,0
2016-06-28,60.145,60.365,59.429,59.525,175121,0
2016-06-29,59.877,60.843,59.773,59.907,147492,0
2016-06-30,59.897,61.95,59.897,61.933,223877,0
2016-07-01,62.103,62.612,61.178,61.702,116243,0
2016-07-05,61.989,62.658,61.77,62.457,155305,0
2016-07-06,62.286,62.82,61.894,62.323,98611,0
2016-07-07,61.989,61.989,60.833,60.957,133631,0
2016-07-08,60.862,62.048,60.441,61.942,109181,0
2016-07-11,61.75,62.074,60.795,62.018,116821,0
2016-07-12,61.436,61.77,60.91,61.397,148219,0
2016-07-13,61.75,62.457,61.75,62.4,117422,0
2016-07-14,61.894,62.018,60.66,61.521,132496,0
2016-07-15,61.541,62.237,61.35,62.048,94573,0
2016-07-18,62.008,62.286,61.665,61.76,75583,0
2016-07-19,61.95,61.959,61.597,61.702,91925,0
2016-07-20,61.492,61.821,61.407,61.616,85917,0
2016-07-21,61.148,62.247,61.148,62.162,102269,0
2016-07-22,61.914,62.993,61.845,62.572,78291,0
2016-07-25,62.323,62.735,62.266,62.677,82407,0
2016-07-26,62.601,63.221,62.379,62.524,112640,0
2016-07-27,62.552,62.608,61.319,62.052,194419,0
2016-07-28,62.012,62.473,61.857,62.32,68701,0
2016-07-29,62.427,63.036,62.377,62.493,111877,0
2016-08-01,62.177,62.699,61.828,61.907,234917,0
2016-08-02,61.819,63.061,61.819,62.589,138379,0
2016-08-03,62.859,62.925,61.828,62.077,125190,0
2016-08-04,61.857,62.763,61.694,61.897,133500,0
2016-08-05,61.762,61.762,60.529,61.425,100620,0
2016-08-08,61.097,61.541,60.135,60.925,101852,0
2016-08-09,61.088,61.126,60.742,60.953,122848,0
2016-08-10,60.943,61.06,60.626,60.953,104595,0
2016-08-11,60.818,61.097,60.732,60.8,81612,0
2016-08-12,61.069,61.511,60.742,60.943,63740,0
2016-08-15,60.963,61.223,60.27,60.289,109145,0
2016-08-16,60.04,60.165,58.519,58.616,188996,0
2016-08-17,58.556,59.269,58.106,59.097,159876,0
2016-08-18,59.067,60.24,58.336,59.905,140916,0
2016-08-19,60.232,60.232,58.547,58.778,132765,0
2016-08-22,59.097,59.385,58.211,59.202,171574,0
2016-08-23,59.317,59.683,59.144,59.202,112803,0
2016-08-24,59.317,59.317,58.076,59,92617,0
2016-08-25,58.711,59.52,58.596,59.376,87836,0
2016-08-26,59.442,59.915,57.951,57.961,89324,0
2016-08-29,58.086,59.087,58.086,58.316,90526,0
2016-08-30,58.451,58.514,57.634,57.71,60189,0
2016-08-31,57.739,57.835,57.229,57.479,124599,0
2016-09-01,57.163,57.489,56.959,57.209,60861,0
2016-09-02,57.374,58.171,57.297,58.153,76198,0
2016-09-06,57.912,58.461,57.796,58.153,86421,0
2016-09-07,58.296,59.115,57.779,59.019,98590,0
2016-09-08,58.673,59.693,58.626,59.048,67509,0
2016-09-09,58.431,58.487,56.883,56.903,148736,0
2016-09-12,57.038,57.404,56.257,57.306,119122,0
2016-09-13,57.084,57.084,56.205,56.392,127505,0
2016-09-14,56.411,56.979,55.771,56.026,78706,0
2016-09-15,56.026,57.176,56.026,56.93,162469,0
2016-09-16,57.074,57.921,56.556,57.864,249273,0
2016-09-19,58.153,58.596,57.459,58.556,84090,0
2016-09-20,58.74,59.259,58.682,58.682,69975,0
2016-09-21,58.894,60.395,58.691,60.135,102072,0
2016-09-22,60.434,60.867,60.05,60.626,120338,0
2016-09-23,60.26,60.348,59.851,60.05,88298,0
2016-09-26,59.961,60.473,59.731,59.866,101582,0
2016-09-27,60.184,60.184,58.836,59.057,81730,0
2016-09-28,58.894,59.471,58.486,59.097,75151,0
2016-09-29,59.077,59.16,57.912,58.191,78193,0
2016-09-30,58.481,58.663,57.384,57.844,93721,0
2016-10-03,57.691,57.691,56.44,57.055,96796,0
2016-10-04,56.728,56.728,54.741,55.189,81281,0
2016-10-05,55.257,55.467,54.429,54.447,96524,0
2016-10-06,54.304,55.007,54.112,54.67,165102,0
2016-10-07,55.218,55.584,54.237,54.284,105842,0
2016-10-10,54.391,55.92,54.391,55.641,81988,0
2016-10-11,55.593,55.597,53.987,54.102,82060,0
2016-10-12,54.168,55.439,54.168,55.247,62840,0
2016-10-13,55.372,56.681,54.911,55.881,137307,0
2016-10-14,57.739,57.739,55.557,55.93,73102,0
2016-10-17,56.075,56.518,55.815,56.19,62835,0
2016-10-18,56.373,57.324,55.714,57.133,97444,0
2016-10-19,57.209,57.209,56.141,56.17,113551,0
2016-10-20,56.363,56.498,55.757,55.881,54923,0
2016-10-21,55.507,55.776,55.199,55.277,57745,0
2016-10-24,55.285,55.959,55.237,55.718,54347,0
2016-10-25,55.477,56.199,55.477,56.104,72969,0
2016-10-26,56.006,56.199,55.622,56.055,75862,0
2016-10-27,55.832,56.414,55.298,55.783,84151,0
2016-10-28,55.541,56.026,55.298,55.492,58661,0
2016-10-31,55.444,57.189,54.959,57.045,142378,0
2016-11-01,56.754,57.627,55.346,55.589,101925,0
2016-11-02,54.328,55.492,53.844,54.474,109188,0
2016-11-03,54.571,55.346,53.94,54.765,145847,0
2016-11-04,55.056,55.734,54.474,54.474,87339,0
2016-11-07,54.717,56.026,54.523,55.929,92142,0
2016-11-08,55.783,56.705,55.783,56.075,80225,0
2016-11-09,55.346,55.734,53.891,55.008,150306,0
2016-11-10,54.813,55.492,52.533,54.523,175667,0
2016-11-11,52.097,53.456,51.903,53.213,1045479,0
2016-11-14,53.067,53.891,52.223,53.794,280270,0
2016-11-15,54.232,55.396,53.94,54.523,201712,0
2016-11-16,54.523,55.056,53.698,54.668,132334,0
2016-11-17,54.619,55.25,54.209,54.668,129716,0
2016-11-18,54.765,55.298,54.232,54.862,265082,0
2016-11-21,55.298,56.22,54.813,56.22,129351,0
2016-11-22,56.317,57.142,55.832,56.802,134500,0
2016-11-23,56.075,56.56,55.589,55.783,126846,0
2016-11-25,56.026,57.045,56.026,56.9,46446,0
2016-11-28,56.947,57.432,56.657,57.142,130646,0
2016-11-29,56.947,58.402,56.754,57.869,143773,0
2016-11-30,57.142,57.335,55.396,55.589,194643,0
2016-12-01,55.396,55.832,53.94,54.328,187980,0
2016-12-02,54.571,55.978,54.571,55.298,126516,0
2016-12-05,55.201,55.734,54.717,55.638,122693,0
2016-12-06,55.978,56.414,55.346,56.22,142110,0
2016-12-07,56.22,56.996,56.026,56.996,125882,0
2016-12-08,56.269,58.063,55.734,58.015,180119,0
2016-12-09,58.015,58.402,57.385,58.015,138315,0
2016-12-12,58.015,58.693,57.773,58.597,201575,0
2016-12-13,58.743,59.519,58.645,59.47,138548,0
2016-12-14,59.422,59.907,57.432,57.481,124406,0
2016-12-15,57.578,58.839,57.481,58.645,141834,0
2016-12-16,58.839,59.422,58.476,59.276,645376,0
2016-12-19,59.228,60.003,58.936,59.665,129396,0
2016-12-20,59.422,59.422,58.258,58.791,236454,0
2016-12-21,58.743,59.324,58.16,58.16,111266,0
2016-12-22,57.967,58.548,57.773,58.402,80735,0
2016-12-23,58.743,58.743,57.918,58.16,47619,0
2016-12-27,57.773,58.597,57.773,58.305,65028,0
2016-12-28,58.451,58.451,57.652,57.869,105495,0
2016-12-29,57.821,58.597,57.821,58.402,85339,0
2016-12-30,58.645,58.645,57.699,58.015,97101,0
2017-01-03,58.258,58.597,57.335,57.627,100538,0
2017-01-04,57.918,58.743,57.773,58.743,139201,0
2017-01-05,58.839,58.839,57.773,58.305,95729,0
2017-01-06,58.063,58.258,57.627,57.675,72836,0
2017-01-09,57.627,58.015,56.22,56.462,98955,0
2017-01-10,56.171,56.754,55.396,56.657,176418,0
2017-01-11,56.366,57.385,56.366,57.189,103783,0
2017-01-12,57.189,57.239,56.171,56.9,75595,0
2017-01-13,56.802,57.531,56.705,57.093,80438,0
2017-01-17,57.288,57.723,56.947,57.385,77840,0
2017-01-18,57.142,58.015,56.996,57.239,87888,0
2017-01-19,56.9,57.166,56.56,56.85,104269,0
2017-01-20,56.802,57.432,56.56,56.85,101263,0
2017-01-23,56.9,57.699,56.657,57.045,83226,0
2017-01-24,57.288,58.548,57.189,58.112,171628,0
2017-01-25,58.015,58.355,57.481,57.578,117156,0
2017-01-26,57.385,57.723,56.802,57.481,147037,0
2017-01-27,57.354,57.598,56.669,57.06,108583,0
2017-01-30,57.354,57.55,55.887,56.377,127529,0
2017-01-31,56.424,57.598,56.18,57.598,77093,0
2017-02-01,57.404,57.598,56.083,56.18,91346,0
2017-02-02,56.621,56.914,56.132,56.865,97838,0
2017-02-03,57.012,57.941,56.723,57.941,96031,0
2017-02-06,58.039,58.136,57.11,57.207,87441,0
2017-02-07,57.11,57.598,56.523,57.305,125931,0
2017-02-08,57.354,57.648,56.768,57.159,134918,0
2017-02-09,56.963,57.354,56.523,56.669,195526,0
2017-02-10,56.523,57.354,56.279,57.305,111959,0
2017-02-13,57.451,58.039,57.06,57.989,164576,0
2017-02-14,57.305,57.794,57.207,57.598,115736,0
2017-02-15,57.305,57.648,56.768,57.451,123016,0
2017-02-16,57.501,57.892,57.207,57.745,98120,0
2017-02-17,57.696,57.745,56.963,57.598,158640,0
2017-02-21,57.696,58.528,57.55,58.479,94164,0
2017-02-22,58.528,58.87,57.794,58.576,92528,0
2017-02-23,58.528,59.7,58.528,59.653,144650,0
2017-02-24,59.653,60.337,59.408,60.044,99199,0
2017-02-27,58.674,59.75,57.257,58.772,180946,0
2017-02-28,58.088,59.065,58.088,58.772,221938,0
2017-03-01,58.381,59.8,58.381,59.456,191128,0
2017-03-02,59.359,60.141,58.967,59.555,165209,0
2017-03-03,59.555,59.75,57.696,58.088,247911,0
2017-03-06,57.941,58.381,57.745,57.989,174649,0
2017-03-07,57.989,58.283,57.55,57.745,101745,0
2017-03-08,57.354,57.472,55.545,55.594,160935,0
2017-03-09,55.349,56.424,55.286,55.789,199207,0
2017-03-10,56.474,56.571,55.594,56.424,180519,0
2017-03-13,56.327,57.257,56.327,56.571,164194,0
2017-03-14,56.424,57.012,56.18,56.768,115175,0
2017-03-15,57.012,58.479,57.012,58.039,137595,0
2017-03-16,57.794,57.941,56.963,57.305,106636,0
2017-03-17,57.354,58.088,57.207,57.696,381855,0
2017-03-20,57.696,57.745,56.523,56.571,120426,0
2017-03-21,56.621,57.588,56.377,57.207,143430,0
2017-03-22,57.55,57.745,56.816,57.648,111836,0
2017-03-23,57.648,58.576,57.11,57.892,88609,0
2017-03-24,57.989,58.283,57.892,58.039,104565,0
2017-03-27,57.989,59.041,57.745,58.821,136429,0
2017-03-28,58.674,58.821,57.892,58.235,171992,0
2017-03-29,58.332,58.332,57.55,57.941,184251,0
2017-03-30,57.989,57.989,57.451,57.843,128745,0
2017-03-31,57.941,58.185,57.598,57.794,206999,0
2017-04-03,57.696,57.696,56.718,57.207,242269,0
2017-04-04,56.768,58.185,56.768,57.648,122808,0
2017-04-05,57.745,58.088,57.451,57.941,138863,0
2017-04-06,57.843,58.576,57.55,58.479,112251,0
2017-04-07,58.772,58.919,58.088,58.185,128866,0
2017-04-10,58.332,58.381,57.696,58.332,81659,0
2017-04-11,58.235,59.017,58.235,58.674,108104,0
2017-04-12,58.674,58.967,58.283,58.772,67233,0
2017-04-13,58.821,58.919,58.185,58.235,105656,0
2017-04-17,58.381,58.919,58.283,58.87,101291,0
2017-04-18,58.919,59.017,58.522,58.87,86247,0
2017-04-19,58.772,59.017,58.381,58.674,74828,0
2017-04-20,58.381,58.821,57.94,58.283,125750,0
2017-04-21,58.283,58.919,58.21,58.674,113188,0
2017-04-24,58.967,59.261,58.674,59.114,97089,0
2017-04-25,59.017,59.897,58.967,59.114,108188,0
2017-04-26,59.183,60.071,59.035,59.627,147269,0
2017-04-27,59.479,60.219,59.479,59.529,104554,0
2017-04-28,59.429,59.627,58.69,58.74,112146,0
2017-05-01,58.888,58.888,58.148,58.641,101896,0
2017-05-02,58.789,59.183,58.542,58.838,96926,0
2017-05-03,58.494,58.74,58.1,58.148,94573,0
2017-05-04,57.705,58.346,57.606,58.247,69790,0
2017-05-05,58.395,58.888,57.902,58.346,107928,0
2017-05-08,58.641,59.873,56.818,58,136545,0
2017-05-09,58.1,59.134,57.705,58.05,178529,0
2017-05-10,58.198,58.789,58.03,58.641,115902,0
2017-05-11,58.395,58.641,58,58.494,87446,0
2017-05-12,58.592,59.183,58.525,58.789,109177,0
2017-05-15,59.134,59.429,58.74,58.888,122545,0
2017-05-16,58.641,59.183,58,58.198,124803,0
2017-05-17,58.1,58.395,57.656,58.1,140251,0
2017-05-18,58.1,58.888,57.508,58.789,133039,0
2017-05-19,58.641,59.035,58.247,58.542,143685,0
2017-05-22,58.346,59.08,58.1,58.838,101854,0
2017-05-23,58.888,59.824,58.74,59.233,108820,0
2017-05-24,59.282,59.873,59.282,59.577,96194,0
2017-05-25,59.479,60.465,59.479,60.267,68577,0
2017-05-26,60.071,60.415,60.021,60.267,84355,0
2017-05-30,60.267,60.613,60.09,60.317,65281,0
2017-05-31,60.465,60.711,60.219,60.366,95769,0
2017-06-01,60.219,61.5,60.219,61.45,110824,0
2017-06-02,61.746,62.485,61.696,61.696,132309,0
2017-06-05,61.746,61.746,60.76,60.76,109186,0
2017-06-06,60.613,61.105,60.514,60.809,75099,0
2017-06-07,60.76,61.253,60.267,60.613,101061,0
2017-06-08,60.711,61.253,59.824,61.056,86644,0
2017-06-09,61.154,61.696,60.809,61.352,106144,0
2017-06-12,61.45,61.942,60.809,61.352,135552,0
2017-06-13,61.401,61.598,60.859,61.352,81840,0
2017-06-14,61.45,61.894,61.056,61.548,97702,0
2017-06-15,61.253,61.598,61.007,61.5,73833,0
2017-06-16,60.711,62.386,60.219,61.696,370464,0
2017-06-19,61.894,61.894,61.154,61.648,110925,0
2017-06-20,61.548,61.648,60.613,61.352,99977,0
2017-06-21,61.696,61.696,60.957,61.105,90097,0
2017-06-22,61.204,61.598,60.563,60.661,234780,0
2017-06-23,60.563,61.056,60.317,60.465,174473,0
2017-06-26,60.514,60.957,60.021,60.661,117302,0
2017-06-27,60.267,60.563,59.725,59.971,123771,0
2017-06-28,60.366,60.711,59.725,59.824,120130,0
2017-06-29,59.627,59.627,58.494,58.838,136648,0
2017-06-30,58.986,59.331,58.838,58.986,111780,0
2017-07-03,59.085,59.923,59.085,59.529,51401,0
2017-07-05,59.429,59.553,58.444,59.085,112600,0
2017-07-06,58.641,58.986,58.444,58.592,133643,0
2017-07-07,58.838,59.873,58.789,59.479,93209,0
2017-07-10,59.627,59.873,59.085,59.085,77180,0
2017-07-11,59.233,59.233,58.296,58.888,141225,0
2017-07-12,59.233,60.071,59.233,59.725,93297,0
2017-07-13,59.479,59.676,58.588,59.035,99502,0
2017-07-14,59.134,59.627,59.035,59.479,107844,0
2017-07-17,59.233,59.775,59.134,59.529,162481,0
2017-07-18,59.971,60.169,59.429,59.676,85036,0
2017-07-19,59.627,60.39,59.627,60.366,63561,0
2017-07-20,60.366,61.352,60.267,61.105,71462,0
2017-07-21,61.648,61.942,61.204,61.795,168778,0
2017-07-24,61.746,62.042,60.76,61.401,93768,0
2017-07-25,61.352,61.992,61.352,61.648,106921,0
2017-07-26,61.696,62.238,61.401,62.14,131534,0
2017-07-27,62.21,62.805,61.713,62.408,84103,0
2017-07-28,62.11,62.656,61.986,62.458,103148,0
2017-07-31,62.557,63.054,62.11,62.656,136253,0
2017-08-01,62.905,63.798,62.656,63.699,151476,0
2017-08-02,62.507,65.536,62.507,64.295,302468,0
2017-08-03,64.195,64.841,63.5,63.997,110650,0
2017-08-04,63.997,64.692,63.6,64.543,104353,0
2017-08-07,64.543,64.766,64.096,64.295,69545,0
2017-08-08,64.444,64.891,64.195,64.891,93773,0
2017-08-09,64.841,64.94,63.947,64.543,121951,0
2017-08-10,64.543,65.089,64.295,64.891,90716,0
2017-08-11,64.444,64.99,63.699,63.848,110197,0
2017-08-14,63.848,64.692,63.798,64.245,93224,0
2017-08-15,64.394,64.642,63.574,64.295,95057,0
2017-08-16,64.444,64.692,63.997,64.344,66099,0
2017-08-17,64.146,64.642,63.451,63.451,94341,0
2017-08-18,63.004,63.749,63.004,63.649,134531,0
2017-08-21,63.5,64.096,63.5,63.798,68475,0
2017-08-22,63.749,64.841,63.649,64.642,64248,0
2017-08-23,64.245,64.493,64.131,64.394,173437,0
2017-08-24,64.543,65.139,64.295,64.99,87152,0
2017-08-25,65.139,65.387,64.841,65.288,60903,0
2017-08-28,65.437,65.784,65.288,65.685,133412,0
2017-08-29,65.685,66.082,65.412,65.635,118270,0
2017-08-30,65.486,65.759,65.412,65.635,174635,0
2017-08-31,65.586,66.132,65.337,65.834,170604,0
2017-09-01,65.884,66.231,65.685,65.983,83476,0
2017-09-05,65.933,66.777,65.437,66.678,187691,0
2017-09-06,66.777,67.224,66.231,66.529,113437,0
2017-09-07,66.479,66.926,66.181,66.827,80352,0
2017-09-08,66.876,67.274,66.43,67.125,63956,0
2017-09-11,67.274,68.118,67.125,67.919,100853,0
2017-09-12,67.969,67.969,67.075,67.274,200283,0
2017-09-13,67.323,67.323,65.933,66.032,122024,0
2017-09-14,66.082,66.231,65.635,66.032,103693,0
2017-09-15,66.181,66.281,65.238,65.933,314742,0
2017-09-18,66.032,66.082,65.238,65.685,84438,0
2017-09-19,65.685,65.685,65.089,65.387,80245,0
2017-09-20,65.437,65.536,64.493,64.742,78488,0
2017-09-21,64.791,64.99,64.543,64.692,69668,0
2017-09-22,64.791,64.791,64.295,64.642,82303,0
2017-09-25,64.493,65.263,64.444,64.891,128808,0
2017-09-26,64.742,65.288,64.543,64.791,117892,0
2017-09-27,64.593,64.766,63.699,64.493,185813,0
2017-09-28,64.444,64.692,63.625,64.493,116171,0
2017-09-29,64.444,64.642,63.898,63.947,149571,0
2017-10-02,63.997,64.543,63.823,64.295,117640,0
2017-10-03,64.245,64.444,63.823,64.295,152220,0
2017-10-04,64.344,64.742,63.947,64.493,103360,0
2017-10-05,64.593,64.766,64.195,64.543,74555,0
2017-10-06,64.394,64.692,64.047,64.394,90749,0
2017-10-09,64.593,64.642,64.245,64.295,115577,0
2017-10-10,64.543,64.791,64.444,64.692,94591,0
2017-10-11,64.791,65.809,64.791,65.288,89903,0
2017-10-12,65.288,65.884,64.891,65.536,117394,0
2017-10-13,65.735,65.933,65.039,65.089,85201,0
2017-10-16,65.139,65.486,64.791,65.039,73654,0
2017-10-17,65.039,65.437,64.841,65.139,75559,0
2017-10-18,65.188,65.933,64.939,65.784,58338,0
2017-10-19,65.784,66.33,65.635,66.231,105368,0
2017-10-20,66.43,66.529,65.735,66.032,67337,0
2017-10-23,66.082,66.306,65.635,66.181,87355,0
2017-10-24,65.884,66.181,64.99,65.387,111793,0
2017-10-25,65.188,65.635,64.394,65.387,112262,0
2017-10-26,65.685,66.231,65.397,65.685,76325,0
2017-10-27,65.884,66.479,65.288,66.38,102150,0
2017-10-30,66.35,66.35,65.25,65.8,84382,0
2017-10-31,65.9,66.55,65.64,66.35,134810,0
2017-11-01,66.55,66.6,65.15,65.75,89437,0
2017-11-02,65.65,66.45,65.4,66.1,102154,0
2017-11-03,65.2,66.75,65.2,66.65,102308,0
2017-11-06,66.7,66.95,65.85,66.05,137712,0
2017-11-07,66.1,66.85,66.05,66.55,124502,0
2017-11-08,66.4,67.05,65.85,67,71999,0
2017-11-09,66.95,67.05,66.2,66.75,92764,0
2017-11-10,66.4,67.1,66.25,66.55,83684,0
