Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.908,24.435,23.789,24.428,48367,0
2005-02-28,24.459,24.744,24.278,24.718,102952,0
2005-03-01,24.718,25.428,24.665,25.428,80233,0
2005-03-02,25.366,25.444,25.114,25.207,102190,0
2005-03-03,25.288,25.373,25.058,25.074,74645,0
2005-03-04,25.154,25.476,25.128,25.444,85434,0
2005-03-07,25.444,25.837,25.405,25.682,51666,0
2005-03-08,25.682,25.758,25.088,25.088,83276,0
2005-03-09,24.776,24.829,24.066,24.144,109554,0
2005-03-10,24.106,24.176,23.744,23.744,85180,0
2005-03-11,23.67,23.83,23.553,23.789,62458,0
2005-03-14,23.869,24.271,23.862,24.231,38464,0
2005-03-15,24.301,24.577,23.789,23.883,52173,0
2005-03-16,23.892,24.011,23.618,23.736,41892,0
2005-03-17,23.736,23.908,23.435,23.625,56490,0
2005-03-18,23.632,23.771,23.349,23.771,155382,0
2005-03-21,23.771,23.869,23.379,23.602,53062,0
2005-03-22,23.553,23.908,23.301,23.435,73752,0
2005-03-23,23.317,23.379,23.04,23.157,65758,0
2005-03-24,23.216,23.491,23.105,23.317,36435,0
2005-03-28,23.317,23.771,23.278,23.594,71597,0
2005-03-29,23.632,23.771,22.845,22.845,87465,0
2005-03-30,22.923,23.349,22.883,23.342,36813,0
2005-03-31,23.388,23.428,22.781,23.001,84800,0
2005-04-01,23.157,23.317,22.544,22.781,83910,0
2005-04-04,22.901,23.537,22.829,23.483,63216,0
2005-04-05,23.458,24.176,23.428,23.987,118567,0
2005-04-06,23.996,24.222,23.514,23.514,97113,0
2005-04-07,23.514,23.94,23.405,23.94,70581,0
2005-04-08,23.869,23.978,23.334,23.405,61822,0
2005-04-11,23.458,23.625,23.357,23.363,69312,0
2005-04-12,23.363,23.923,23.15,23.923,68550,0
2005-04-13,23.923,23.987,23.506,23.618,64616,0
2005-04-14,23.632,23.813,23.252,23.252,48748,0
2005-04-15,23.261,23.405,22.491,22.491,71978,0
2005-04-18,22.608,22.859,22.491,22.845,71978,0
2005-04-19,22.923,23.157,22.852,23.157,70705,0
2005-04-20,23.081,23.081,22.449,22.449,87340,0
2005-04-21,22.647,23.065,22.615,22.909,62712,0
2005-04-22,22.875,22.892,22.39,22.584,73123,0
2005-04-25,22.608,22.773,22.5,22.717,57884,0
2005-04-26,22.766,22.821,22.167,22.338,61951,0
2005-04-27,22.411,22.717,22.19,22.458,40242,0
2005-04-28,22.382,22.382,21.86,21.86,53319,0
2005-04-29,21.9,21.963,21.191,21.56,101177,0
2005-05-02,21.601,21.86,21.474,21.75,138119,0
2005-05-03,21.75,22.08,21.679,21.987,91907,0
2005-05-04,22.049,22.859,22.04,22.859,116409,0
2005-05-05,22.806,22.923,22.514,22.852,96603,0
2005-05-06,22.852,22.931,22.655,22.655,57125,0
2005-05-09,22.688,23.001,22.608,23.001,40368,0
2005-05-10,23.018,23.018,22.411,22.569,76042,0
2005-05-11,22.671,23.112,22.507,23.098,78075,0
2005-05-12,23.09,23.105,22.608,22.647,80233,0
2005-05-13,22.655,22.766,22.482,22.664,103585,0
2005-05-16,22.688,22.892,22.624,22.875,59919,0
2005-05-17,22.821,23.293,22.734,23.191,55603,0
2005-05-18,23.191,23.713,23.12,23.585,86576,0
2005-05-19,23.585,23.655,23.278,23.506,61569,0
2005-05-20,23.475,23.475,23.143,23.245,65123,0
2005-05-23,23.326,23.56,23.143,23.342,52682,0
2005-05-24,23.278,23.435,23.166,23.317,45192,0
2005-05-25,23.357,23.357,22.859,22.995,69058,0
2005-05-26,23.073,23.317,22.915,23.317,58774,0
2005-05-27,23.293,23.625,23.183,23.625,35291,0
2005-05-31,23.632,23.908,23.553,23.553,82641,0
2005-06-01,23.553,24.033,23.523,24.033,71470,0
2005-06-02,23.971,24.39,23.971,24.183,68296,0
2005-06-03,24.106,24.295,23.662,23.83,73880,0
2005-06-06,23.846,24.213,23.83,24.199,61694,0
2005-06-07,24.222,24.419,24.033,24.033,55729,0
2005-06-08,23.908,23.923,23.585,23.67,58520,0
2005-06-09,23.647,23.987,23.553,23.971,43036,0
2005-06-10,23.956,24.05,23.839,23.908,21581,0
2005-06-13,23.78,24.264,23.72,24.222,56616,0
2005-06-14,24.176,24.264,23.948,24.19,54457,0
2005-06-15,24.152,24.419,23.978,24.419,64867,0
2005-06-16,24.341,25.05,24.264,25.018,85812,0
2005-06-17,25.177,25.207,24.776,24.776,155635,0
2005-06-20,24.695,24.695,24.435,24.475,49256,0
2005-06-21,24.419,24.616,24.382,24.492,71597,0
2005-06-22,24.577,24.735,24.459,24.577,41639,0
2005-06-23,24.584,24.616,24.428,24.538,54840,0
2005-06-24,24.442,24.577,24.349,24.562,89243,0
2005-06-27,24.562,24.79,24.483,24.616,40877,0
2005-06-28,24.813,25.207,24.776,25.169,65885,0
2005-06-29,25.128,25.169,24.901,25.067,39228,0
2005-06-30,25.128,25.207,24.829,25.018,60552,0
2005-07-01,25.05,25.207,24.829,25.191,33895,0
2005-07-05,25.146,25.522,25.088,25.507,58774,0
2005-07-06,25.467,25.467,25.114,25.28,45830,0
2005-07-07,25.28,25.288,24.776,25.288,58013,0
2005-07-08,25.303,25.965,25.214,25.957,90895,0
2005-07-11,25.979,26.46,25.682,25.957,133039,0
2005-07-12,25.948,26.113,25.758,25.799,57379,0
2005-07-13,25.791,25.831,25.539,25.641,47100,0
2005-07-14,25.697,25.711,25.146,25.255,71723,0
2005-07-15,25.097,25.288,24.979,25.272,56110,0
2005-07-18,25.207,25.207,24.829,24.931,48748,0
2005-07-19,25.035,25.088,24.91,25.067,33259,0
2005-07-20,24.91,25.325,24.846,25.247,69564,0
2005-07-21,25.105,25.316,24.616,24.727,76042,0
2005-07-22,24.79,25.484,24.735,25.484,56997,0
2005-07-25,25.381,25.647,25.191,25.191,46334,0
2005-07-26,25.325,25.673,25.303,25.515,63596,0
2005-07-27,25.539,25.711,25.325,25.634,28181,0
2005-07-28,25.562,25.758,25.405,25.697,57758,0
2005-07-29,25.616,26.034,25.616,25.75,49127,0
2005-08-01,25.75,25.979,25.647,25.711,59536,0
2005-08-02,25.743,26.075,25.743,26.018,61951,0
2005-08-03,25.941,26.075,25.807,25.869,57884,0
2005-08-04,25.673,25.673,25.154,25.325,101049,0
2005-08-05,25.247,25.272,24.901,24.916,99270,0
2005-08-08,25.026,25.114,24.419,24.515,55856,0
2005-08-09,24.673,25.154,24.657,24.972,96861,0
2005-08-10,25.088,25.437,24.609,24.956,66772,0
2005-08-11,24.979,25.349,24.94,25.303,54965,0
2005-08-12,25.207,25.366,24.901,25.082,80105,0
2005-08-15,25.097,25.232,24.871,24.979,46459,0
2005-08-16,25.003,25.003,24.584,24.609,66772,0
2005-08-17,24.616,24.616,24.271,24.341,74137,0
2005-08-18,24.264,24.547,23.948,24.341,103207,0
2005-08-19,24.301,24.341,24.121,24.307,68296,0
2005-08-22,24.341,24.806,24.341,24.744,63470,0
2005-08-23,24.695,24.972,24.601,24.673,76931,0
2005-08-24,24.616,25.288,24.616,24.854,91147,0
2005-08-25,24.876,25.177,24.837,25.05,70201,0
2005-08-26,25.184,25.184,24.837,24.972,75277,0
2005-08-29,24.931,25.272,24.931,25.272,75277,0
2005-08-30,25.169,25.239,24.972,25.114,51796,0
2005-08-31,25.161,25.562,25.05,25.458,73123,0
2005-09-01,25.491,25.799,25.42,25.641,78453,0
2005-09-02,25.562,25.837,25.562,25.655,47100,0
2005-09-06,25.697,25.996,25.697,25.987,54203,0
2005-09-07,25.878,25.996,25.774,25.948,73502,0
2005-09-08,25.601,25.837,25.414,25.831,86576,0
2005-09-09,25.878,26.816,25.831,26.547,106632,0
2005-09-12,26.469,26.886,26.39,26.775,135195,0
2005-09-13,26.665,27.026,26.609,26.639,156650,0
2005-09-14,26.707,26.727,25.901,25.957,95971,0
2005-09-15,25.916,26.201,25.807,25.957,113744,0
2005-09-16,25.957,26.042,25.799,25.916,192957,0
2005-09-19,25.924,26.059,25.831,25.901,96734,0
2005-09-20,26.083,26.193,25.689,25.711,95718,0
2005-09-21,25.601,26.12,25.366,25.689,108286,0
2005-09-22,25.53,25.562,24.956,24.956,113618,0
2005-09-23,24.892,25.207,24.744,25.011,74899,0
2005-09-26,25.128,25.428,25.035,25.428,64616,0
2005-09-27,25.444,25.548,24.892,25.295,96734,0
2005-09-28,25.405,25.515,25.114,25.45,93943,0
2005-09-29,25.484,26.026,25.325,26.026,46459,0
2005-09-30,26.059,26.098,25.42,25.593,92034,0
2005-10-03,25.593,25.799,25.593,25.783,79852,0
2005-10-04,25.837,26.145,25.357,25.491,71723,0
2005-10-05,25.444,25.444,24.183,24.183,101938,0
2005-10-06,24.222,24.459,23.363,23.839,133546,0
2005-10-07,23.948,24.584,23.948,24.397,85309,0
2005-10-10,24.419,24.419,23.964,24.057,57253,0
2005-10-11,24.106,24.459,23.876,23.876,139512,0
2005-10-12,23.83,24.066,23.001,23.363,141548,0
2005-10-13,23.216,23.705,23.081,23.569,132913,0
2005-10-14,23.713,23.78,23.175,23.758,88098,0
2005-10-17,23.758,23.883,23.602,23.713,72486,0
2005-10-18,23.632,23.806,23.412,23.428,119709,0
2005-10-19,23.231,24.025,22.947,24.025,90004,0
2005-10-20,23.83,23.908,22.766,23.04,98382,0
2005-10-21,23.04,23.435,22.766,23.175,71470,0
2005-10-24,23.238,23.751,23.191,23.678,121613,0
2005-10-25,23.544,23.727,23.065,23.252,121231,0
2005-10-26,23.157,23.514,23.009,23.12,68042,0
2005-10-27,23.128,23.183,22.529,22.601,58265,0
2005-10-28,22.915,23.56,22.838,23.498,64867,0
2005-10-31,23.544,23.696,23.128,23.553,72612,0
2005-11-01,23.435,23.435,23.048,23.326,56362,0
2005-11-02,23.379,23.996,23.238,23.996,72740,0
2005-11-03,24.106,24.176,23.846,23.854,113362,0
2005-11-04,23.931,23.931,23.397,23.553,47605,0
2005-11-07,23.56,23.639,23.056,23.37,73752,0
2005-11-08,23.293,23.309,22.963,23.225,40750,0
2005-11-09,23.191,23.764,23.136,23.458,51796,0
2005-11-10,23.491,24.176,23.026,24.13,119075,0
2005-11-11,24.106,24.167,23.822,24.057,50651,0
2005-11-14,24.08,24.08,23.625,23.678,25767,0
2005-11-15,23.632,23.771,23.293,23.379,62204,0
2005-11-16,23.326,23.428,22.947,23.105,62712,0
2005-11-17,23.183,23.696,23.183,23.625,54076,0
2005-11-18,23.908,23.908,23.458,23.53,98889,0
2005-11-21,23.475,23.751,23.317,23.67,54457,0
2005-11-22,23.67,23.869,23.475,23.789,35799,0
2005-11-23,23.727,23.789,23.61,23.72,20818,0
2005-11-25,23.789,23.996,23.764,23.83,18661,0
2005-11-28,23.789,23.846,22.845,22.859,142942,0
2005-11-29,22.883,23.143,22.734,23.001,71470,0
2005-11-30,23.026,23.713,23.026,23.602,134818,0
2005-12-01,23.602,23.948,23.553,23.822,194225,0
2005-12-02,23.83,23.83,23.53,23.758,60931,0
2005-12-05,23.751,23.751,23.098,23.12,80359,0
2005-12-06,23.105,23.618,23.105,23.357,126438,0
2005-12-07,23.317,23.379,23.026,23.098,111458,0
2005-12-08,22.892,23.157,22.717,22.923,60677,0
2005-12-09,22.883,23.2,22.758,23.081,154869,0
2005-12-12,23.105,23.357,23.105,23.225,101812,0
2005-12-13,23.225,23.379,23.065,23.238,128472,0
2005-12-14,23.157,23.357,23.081,23.231,78835,0
2005-12-15,23.238,23.27,22.806,23.238,100921,0
2005-12-16,23.293,23.379,23.112,23.112,240562,0
2005-12-19,23.128,23.216,22.963,23.157,99906,0
2005-12-20,23.278,23.523,23.081,23.278,109045,0
2005-12-21,23.317,23.458,23.048,23.231,86323,0
2005-12-22,23.357,23.397,23.018,23.081,54457,0
2005-12-23,23.225,23.397,23.157,23.334,66142,0
2005-12-27,23.397,23.397,23.001,23.001,79338,0
2005-12-28,23.081,23.475,23.001,23.37,80737,0
2005-12-29,23.293,23.764,23.293,23.419,95081,0
2005-12-30,23.278,23.342,23.009,23.009,99779,0
2006-01-03,23.157,23.553,22.915,23.475,77057,0
2006-01-04,23.397,23.647,23.342,23.537,58904,0
2006-01-05,23.537,23.618,23.081,23.45,68550,0
2006-01-06,23.61,23.61,23.349,23.483,48622,0
2006-01-09,23.594,23.67,23.397,23.61,55347,0
2006-01-10,23.475,23.696,23.405,23.678,52555,0
2006-01-11,23.632,23.797,23.397,23.789,78835,0
2006-01-12,23.736,23.862,23.67,23.758,55983,0
2006-01-13,23.789,23.908,23.678,23.713,53062,0
2006-01-17,23.713,23.948,23.639,23.869,61951,0
2006-01-18,23.751,24.167,23.751,24.16,69820,0
2006-01-19,24.112,24.492,24.097,24.301,56869,0
2006-01-20,24.459,24.813,24.213,24.366,88608,0
2006-01-23,24.366,24.475,24.231,24.382,57253,0
2006-01-24,24.382,24.523,24.19,24.323,86831,0
2006-01-25,24.264,24.307,23.948,24.307,80233,0
2006-01-26,24.419,26.499,24.419,26.453,144336,0
2006-01-27,26.573,26.573,25.664,26.185,203241,0
2006-01-30,26.106,26.136,25.831,25.948,66645,0
2006-01-31,25.758,25.861,25.522,25.697,129228,0
2006-02-01,25.774,26.075,25.601,25.831,125166,0
2006-02-02,25.878,25.878,24.94,25.207,72105,0
2006-02-03,25.088,25.571,24.854,25.223,124027,0
2006-02-06,25.223,25.42,24.892,25.239,72996,0
2006-02-07,25.128,25.247,24.813,24.837,75917,0
2006-02-08,24.442,25.437,24.271,25.373,123900,0
2006-02-09,25.397,25.837,25.214,25.357,126438,0
2006-02-10,25.207,25.31,24.727,24.876,101812,0
2006-02-13,24.854,25.003,24.492,24.776,62333,0
2006-02-14,24.806,25.444,24.695,25.239,104982,0
2006-02-15,25.184,25.491,24.986,25.444,141800,0
2006-02-16,25.522,25.758,25.373,25.562,69185,0
2006-02-17,25.655,26.254,25.601,26.229,105491,0
2006-02-21,26.229,26.373,25.641,26.042,86703,0
2006-02-22,26.068,26.98,26.034,26.757,179628,0
2006-02-23,26.683,26.816,26.49,26.538,65123,0
2006-02-24,26.623,26.775,26.445,26.775,67661,0
2006-02-27,26.7,27.296,26.665,27.099,189149,0
2006-02-28,27.018,27.018,26.193,26.538,276106,0
2006-03-01,26.581,26.941,26.35,26.941,131132,0
2006-03-02,26.824,26.845,26.373,26.507,61569,0
2006-03-03,26.507,26.547,26.042,26.136,95844,0
2006-03-06,26.075,26.075,25.673,25.869,102697,0
2006-03-07,25.799,25.799,25.405,25.61,72357,0
2006-03-08,25.397,25.719,25.128,25.499,65249,0
2006-03-09,25.491,25.758,25.405,25.758,105872,0
2006-03-10,25.682,26.026,25.522,25.916,56997,0
2006-03-13,26.034,26.113,25.647,25.854,199683,0
2006-03-14,25.893,26.529,25.758,26.515,81373,0
2006-03-15,26.515,27.271,26.515,27.099,150432,0
2006-03-16,26.986,27.342,26.901,27.099,97495,0
2006-03-17,27.218,27.342,26.792,27.018,222786,0
2006-03-20,27.018,27.178,26.623,26.91,89494,0
2006-03-21,26.86,26.877,26.209,26.254,86703,0
2006-03-22,26.254,26.941,26.127,26.869,125295,0
2006-03-23,26.941,27.57,26.775,27.492,105746,0
2006-03-24,27.415,27.562,27.35,27.517,75917,0
2006-03-27,27.445,28.005,27.279,27.453,138627,0
2006-03-28,27.373,27.373,26.91,27.012,80485,0
2006-03-29,27.17,27.663,27.107,27.586,91147,0
2006-03-30,27.524,27.586,27.084,27.296,201970,0
2006-03-31,27.492,27.509,26.98,27.114,109808,0
2006-04-03,27.225,27.225,26.766,26.86,247417,0
2006-04-04,26.877,27.026,26.749,26.816,155382,0
2006-04-05,26.749,26.901,26.476,26.757,191180,0
2006-04-06,26.707,26.84,26.507,26.757,219742,0
2006-04-07,26.86,26.98,26.026,26.246,176202,0
2006-04-10,26.39,26.597,26.075,26.445,113106,0
2006-04-11,26.453,26.623,26.263,26.312,178484,0
2006-04-12,26.312,26.476,26.136,26.333,191306,0
2006-04-13,26.28,26.522,25.987,26.17,111965,0
2006-04-17,26.113,26.222,25.837,26.193,74645,0
2006-04-18,26.312,26.845,26.312,26.734,161475,0
2006-04-19,26.743,27.107,26.72,26.98,122756,0
2006-04-20,26.901,27.202,26.665,27.099,111714,0
2006-04-21,27.358,27.373,26.816,27.035,94195,0
2006-04-24,26.941,27.178,26.743,26.886,103966,0
2006-04-25,26.854,26.877,26.469,26.743,89243,0
2006-04-26,26.714,27.059,26.573,26.784,80485,0
2006-04-27,26.707,27.178,26.35,26.714,74392,0
2006-04-28,26.623,27.128,26.623,26.86,61185,0
2006-05-01,26.547,26.639,26.003,26.083,221010,0
2006-05-02,26.193,26.877,26.091,26.784,149161,0
2006-05-03,26.743,26.917,26.609,26.757,67279,0
2006-05-04,26.743,26.95,26.648,26.824,45955,0
2006-05-05,26.901,27.342,26.727,26.86,112601,0
2006-05-08,26.757,26.8,26.421,26.421,81119,0
2006-05-09,26.342,26.941,26.312,26.749,108792,0
2006-05-10,26.707,27.042,26.691,26.901,134564,0
2006-05-11,26.84,26.84,26.083,26.185,127957,0
2006-05-12,26.003,26.136,25.586,25.655,206287,0
2006-05-15,25.522,25.916,25.121,25.837,197524,0
2006-05-16,25.837,25.987,25.682,25.916,77185,0
2006-05-17,25.758,25.901,25.437,25.507,117553,0
2006-05-18,25.467,25.711,25.239,25.239,69058,0
2006-05-19,25.082,25.791,24.972,25.728,134943,0
2006-05-22,25.616,26.254,25.515,25.971,118567,0
2006-05-23,26.12,26.154,25.539,25.664,200954,0
2006-05-24,25.601,26.106,25.325,26.059,203241,0
2006-05-25,26.216,26.674,26.106,26.49,168837,0
2006-05-26,26.616,26.707,26.39,26.581,68422,0
2006-05-30,26.581,26.727,26.325,26.333,117684,0
2006-05-31,26.297,26.623,26.011,26.507,220378,0
2006-06-01,26.453,26.972,26.398,26.86,207428,0
2006-06-02,26.98,27.136,26.707,27.035,122124,0
2006-06-05,26.986,27.128,26.246,26.317,148526,0
2006-06-06,26.312,26.398,25.837,26.373,101304,0
2006-06-07,26.193,26.469,25.837,25.987,123900,0
2006-06-08,25.791,26.522,25.711,26.428,153985,0
2006-06-09,26.428,26.507,26.162,26.272,93815,0
2006-06-12,26.297,26.382,25.996,26.127,108032,0
2006-06-13,26.068,26.333,25.766,25.766,114886,0
2006-06-14,25.664,25.728,25.288,25.689,87593,0
2006-06-15,25.799,26.373,25.75,26.222,105108,0
2006-06-16,26.026,26.229,25.758,25.996,467412,0
2006-06-19,26.083,26.083,25.288,25.437,110063,0
2006-06-20,25.39,25.682,25.214,25.366,117041,0
2006-06-21,25.325,26.011,25.325,25.837,170490,0
2006-06-22,25.719,25.924,25.31,25.704,119582,0
2006-06-23,25.634,25.837,25.373,25.673,74010,0
2006-06-26,25.774,26.113,25.625,26.034,81628,0
2006-06-27,26.098,26.297,25.61,25.799,111204,0
2006-06-28,25.924,26.39,25.783,26.39,117167,0
2006-06-29,26.469,27.084,26.407,27.068,118948,0
2006-06-30,27.202,27.305,26.832,27.068,108032,0
2006-07-03,27.099,27.334,26.933,27.322,179250,0
2006-07-05,27.178,27.178,26.824,27.051,71723,0
2006-07-06,27.758,27.758,26.683,26.8,150432,0
2006-07-07,26.707,27.17,26.573,26.665,90767,0
2006-07-10,26.72,27.068,26.707,26.98,55983,0
2006-07-11,26.877,27.12,26.631,27.107,69946,0
2006-07-12,27.059,27.12,26.7,26.72,77435,0
2006-07-13,26.72,26.941,26.238,26.35,142177,0
2006-07-14,26.272,26.556,26.127,26.272,166296,0
2006-07-17,26.177,26.445,26.075,26.075,90385,0
2006-07-18,26.17,26.691,26.17,26.656,79088,0
2006-07-19,26.743,27.5,26.743,27.492,85812,0
2006-07-20,27.53,27.53,27.084,27.114,95718,0
2006-07-21,26.958,27.313,26.792,27.178,81754,0
2006-07-24,27.254,27.886,27.254,27.766,125930,0
2006-07-25,27.807,28.082,27.445,27.612,93432,0
2006-07-26,27.53,27.824,27.254,27.53,144973,0
2006-07-27,27.53,27.738,27.099,27.12,125676,0
2006-07-28,27.202,27.989,27.17,27.839,76168,0
2006-07-31,27.099,27.136,26.075,26.177,211490,0
2006-08-01,25.601,26.209,25.058,26.083,314063,0
2006-08-02,26.003,26.083,25.719,26.026,284738,0
2006-08-03,25.932,26.083,25.682,26.075,168965,0
2006-08-04,26.154,26.17,25.799,26.075,162361,0
2006-08-07,25.996,25.996,25.554,25.704,150938,0
2006-08-08,25.682,26.127,25.373,25.444,484041,0
2006-08-09,25.522,25.837,25.191,25.39,209079,0
2006-08-10,25.381,25.719,25.239,25.42,206162,0
2006-08-11,25.303,25.373,25.035,25.247,96987,0
2006-08-14,25.349,25.704,25.128,25.191,118310,0
2006-08-15,25.288,25.689,25.288,25.664,66015,0
2006-08-16,25.758,25.837,25.601,25.704,72105,0
2006-08-17,25.601,25.932,25.444,25.655,79592,0
2006-08-18,25.774,25.901,25.548,25.711,134564,0
2006-08-21,25.697,25.697,25.128,25.169,113744,0
2006-08-22,25.088,25.758,25.088,25.758,53571,0
2006-08-23,25.766,25.766,24.892,24.979,179121,0
2006-08-24,25.018,25.207,24.892,25.169,62458,0
2006-08-25,25.067,25.39,24.979,25.114,45321,0
2006-08-28,25.169,25.444,25.088,25.366,93051,0
2006-08-29,25.444,25.766,25.247,25.579,125295,0
2006-08-30,25.579,25.791,25.499,25.641,54965,0
2006-08-31,25.719,25.916,25.655,25.673,131132,0
2006-09-01,25.774,25.807,25.515,25.601,49890,0
2006-09-05,25.682,25.791,25.562,25.774,65885,0
2006-09-06,25.601,25.719,25.288,25.31,83276,0
2006-09-07,25.184,25.232,24.665,24.695,82135,0
2006-09-08,24.657,25.154,24.657,25.105,96603,0
2006-09-11,24.972,25.082,24.649,24.892,108032,0
2006-09-12,24.947,25.325,24.846,25.288,137099,0
2006-09-13,25.303,25.586,25.214,25.586,116409,0
2006-09-14,25.554,25.861,25.522,25.815,138119,0
2006-09-15,25.941,25.965,25.682,25.854,218605,0
2006-09-18,25.815,25.854,25.507,25.571,121104,0
2006-09-19,25.664,25.664,25.05,25.467,82641,0
2006-09-20,25.548,25.861,25.476,25.522,101304,0
2006-09-21,25.562,25.593,25.128,25.288,87213,0
2006-09-22,25.177,25.223,24.768,24.995,90639,0
2006-09-25,25.05,25.61,24.931,25.539,78453,0
2006-09-26,25.625,25.893,25.458,25.697,103839,0
2006-09-27,25.697,26.106,25.647,26.106,100159,0
2006-09-28,26.154,26.154,25.625,25.971,84418,0
2006-09-29,25.971,25.987,25.247,25.272,95081,0
2006-10-02,25.207,25.414,25.074,25.128,91779,0
2006-10-03,25.05,25.682,24.892,25.437,127071,0
2006-10-04,25.366,25.916,25.28,25.861,76548,0
2006-10-05,25.878,25.996,25.539,25.861,83784,0
2006-10-06,25.799,26.075,25.562,25.783,88735,0
2006-10-09,25.641,26.042,25.562,26.026,98889,0
2006-10-10,25.965,25.965,25.539,25.869,79467,0
2006-10-11,25.799,25.916,25.539,25.616,67279,0
2006-10-12,25.655,26.17,25.562,26.154,70454,0
2006-10-13,26.193,26.272,26.059,26.193,78961,0
2006-10-16,26.254,26.469,26.254,26.407,56997,0
2006-10-17,26.35,26.597,26.305,26.597,53571,0
2006-10-18,26.691,26.784,26.39,26.49,94955,0
2006-10-19,26.414,26.784,26.414,26.775,47733,0
2006-10-20,26.877,26.877,26.656,26.8,36813,0
2006-10-23,26.707,27.059,26.623,26.95,47479,0
2006-10-24,26.845,27.004,26.589,26.95,32879,0
2006-10-25,26.892,27.35,26.86,27.305,57125,0
2006-10-26,27.397,27.79,27.254,27.79,63596,0
2006-10-27,27.79,27.911,27.178,27.225,63216,0
2006-10-30,27.62,28.013,27.62,27.924,348974,0
2006-10-31,27.989,28.217,27.807,28.066,125550,0
2006-11-01,27.911,28.225,27.334,27.437,150686,0
2006-11-02,27.279,27.681,27.091,27.53,135453,0
2006-11-03,27.612,27.807,27.194,27.524,99652,0
2006-11-06,27.604,27.989,27.57,27.911,79338,0
2006-11-07,27.989,28.941,27.964,28.595,225710,0
2006-11-08,28.438,28.62,27.948,28.398,141548,0
2006-11-09,28.477,28.477,27.886,28.082,68422,0
2006-11-10,28.163,28.444,28.05,28.444,54713,0
2006-11-13,28.438,28.603,28.225,28.415,83784,0
2006-11-14,28.517,28.83,28.177,28.784,78961,0
2006-11-15,28.863,29.224,28.762,29.107,70581,0
2006-11-16,29.147,29.282,28.95,29.053,61694,0
2006-11-17,29.053,29.147,28.824,28.871,91526,0
2006-11-20,28.83,29.546,28.674,28.957,104094,0
2006-11-21,28.982,29.123,28.83,29.028,61442,0
2006-11-22,29.107,29.107,28.768,28.88,30593,0
2006-11-24,28.753,29.099,28.683,29.035,12567,0
2006-11-27,28.909,28.941,28.225,28.264,93815,0
2006-11-28,28.225,28.51,28.045,28.406,103713,0
2006-11-29,28.452,28.99,28.438,28.863,84290,0
2006-11-30,28.83,28.982,28.665,28.815,88608,0
2006-12-01,28.713,28.762,28.24,28.517,94701,0
2006-12-04,28.556,29.028,28.556,28.909,64108,0
2006-12-05,28.957,29.053,28.674,28.909,92415,0
2006-12-06,28.83,28.888,28.69,28.784,84673,0
2006-12-07,28.648,28.683,28.359,28.485,72871,0
2006-12-08,28.398,28.53,28.137,28.264,92796,0
2006-12-11,28.264,28.477,28.199,28.359,81119,0
2006-12-12,28.305,28.556,28.273,28.556,70328,0
2006-12-13,28.656,28.656,28.35,28.35,66518,0
2006-12-14,28.383,28.595,28.28,28.319,81754,0
2006-12-15,28.319,28.429,28.116,28.155,161602,0
2006-12-18,28.146,28.177,27.57,27.697,79979,0
2006-12-19,27.612,28.005,27.524,27.894,69946,0
2006-12-20,27.855,28.124,27.848,27.964,46587,0
2006-12-21,28.005,28.155,27.186,27.5,83528,0
2006-12-22,27.547,27.547,27.144,27.342,56237,0
2006-12-26,27.305,27.957,27.305,27.807,83528,0
2006-12-27,27.924,28.258,27.924,28.124,58013,0
2006-12-28,28.098,28.199,27.972,27.972,65249,0
2006-12-29,27.98,28.066,27.57,27.595,66267,0
2007-01-03,27.62,28.383,27.62,28.022,128725,0
2007-01-04,28.005,28.029,27.689,27.941,81119,0
2007-01-05,27.807,27.807,26.824,27.305,176963,0
2007-01-08,27.296,27.296,26.84,27.114,69185,0
2007-01-09,27.099,27.305,26.707,27.254,111204,0
2007-01-10,27.136,27.186,26.901,27.099,88861,0
2007-01-11,27.091,27.57,27.091,27.476,119203,0
2007-01-12,27.476,27.517,27.246,27.322,62078,0
2007-01-16,27.397,27.539,27.21,27.334,73880,0
2007-01-17,27.231,27.271,26.941,26.98,74771,0
2007-01-18,26.972,27.051,26.665,26.7,71978,0
2007-01-19,26.784,26.972,26.589,26.917,61315,0
2007-01-22,26.917,27.153,26.775,27.084,156905,0
2007-01-23,27.077,27.586,27.042,27.539,100285,0
2007-01-24,27.492,27.878,27.492,27.73,108159,0
2007-01-25,27.894,27.948,25.571,25.791,309876,0
2007-01-26,25.893,25.987,25.255,25.719,291847,0
2007-01-29,25.704,26.17,25.554,25.655,152206,0
2007-01-30,25.641,25.655,24.947,25.491,485564,0
2007-01-31,25.414,25.774,25.214,25.586,200193,0
2007-02-01,25.61,25.878,25.61,25.774,106888,0
2007-02-02,25.791,25.971,25.593,25.728,194601,0
2007-02-05,25.75,25.783,25.255,25.491,253128,0
2007-02-06,25.625,25.783,25.484,25.634,140403,0
2007-02-07,25.232,25.774,25.232,25.766,65123,0
2007-02-08,25.682,25.75,25.381,25.616,137482,0
2007-02-09,25.562,25.625,24.995,25.184,129358,0
2007-02-12,25.067,25.295,24.916,25.082,103462,0
2007-02-13,25.128,25.349,25.05,25.316,126946,0
2007-02-14,25.288,25.601,25.247,25.405,129358,0
2007-02-15,25.333,25.45,25.121,25.146,105872,0
2007-02-16,25.137,25.239,24.892,25.082,104982,0
2007-02-20,25.114,25.586,24.916,25.571,140403,0
2007-02-21,25.45,25.45,25.042,25.105,158556,0
2007-02-22,25.067,25.214,24.91,25.169,106888,0
2007-02-23,25.088,25.161,24.782,24.82,97874,0
2007-02-26,24.972,25.207,24.892,25.184,123260,0
2007-02-27,23.956,25.207,23.687,24.404,174170,0
2007-02-28,24.499,25.026,24.499,24.538,155635,0
2007-03-01,24.382,24.956,24.278,24.625,131644,0
2007-03-02,24.538,24.601,23.971,24.033,144208,0
2007-03-05,23.854,24.025,23.317,23.326,188002,0
2007-03-06,23.602,23.806,23.405,23.771,119458,0
2007-03-07,23.806,23.806,23.349,23.483,176581,0
2007-03-08,23.491,23.506,23.216,23.435,155764,0
2007-03-09,23.475,23.83,23.27,23.491,134050,0
2007-03-12,23.498,23.869,23.45,23.72,130754,0
2007-03-13,23.585,23.854,23.12,23.238,131772,0
2007-03-14,23.2,23.696,23.098,23.506,133546,0
2007-03-15,23.506,23.822,23.412,23.758,122883,0
2007-03-16,23.736,23.854,23.483,23.537,196510,0
2007-03-19,23.632,23.854,23.514,23.625,107778,0
2007-03-20,23.678,24.16,23.483,24.16,114886,0
2007-03-21,24.248,24.718,23.758,24.562,140021,0
2007-03-22,24.592,24.609,24.39,24.523,79088,0
2007-03-23,24.523,24.718,24.349,24.711,112728,0
2007-03-26,24.798,24.837,24.442,24.751,61315,0
2007-03-27,24.751,24.751,24.374,24.657,69058,0
2007-03-28,24.577,24.79,24.428,24.577,232181,0
2007-03-29,24.687,24.687,24.033,24.616,109682,0
2007-03-30,24.727,24.883,24.206,24.483,96987,0
2007-04-02,24.569,24.703,24.397,24.609,83910,0
2007-04-03,24.727,25.003,24.68,24.883,131897,0
2007-04-04,24.916,24.94,24.609,24.727,113997,0
2007-04-05,24.718,24.901,24.323,24.829,86959,0
2007-04-09,24.776,24.892,24.555,24.711,98889,0
2007-04-10,24.79,24.892,24.649,24.837,52809,0
2007-04-11,24.806,24.837,24.287,24.538,119961,0
2007-04-12,24.492,24.751,24.097,24.673,118439,0
2007-04-13,24.727,24.759,24.499,24.735,215172,0
2007-04-16,24.892,25.05,24.727,25.042,66772,0
2007-04-17,25.011,25.011,24.759,24.972,46459,0
2007-04-18,24.91,24.94,24.657,24.813,82641,0
2007-04-19,24.577,24.806,24.538,24.625,105108,0
2007-04-20,24.892,25.042,24.633,24.892,69692,0
2007-04-23,24.798,24.995,24.703,24.837,106254,0
2007-04-24,24.901,25.161,24.751,25.121,70328,0
2007-04-25,25.191,25.522,25.128,25.303,76675,0
2007-04-26,25.247,25.39,25.042,25.28,91651,0
2007-04-27,25.146,25.373,25.05,25.272,91021,0
2007-04-30,25.169,25.664,24.673,24.727,140021,0
2007-05-01,24.695,25.011,24.657,24.901,128472,0
2007-05-02,24.846,25.303,24.718,25.137,94447,0
2007-05-03,25.137,25.272,25.003,25.003,96861,0
2007-05-04,25.105,25.28,24.922,25.28,64616,0
2007-05-07,25.232,25.428,25.088,25.177,60805,0
2007-05-08,25.026,25.616,24.782,25.458,108480,0
2007-05-09,25.357,26.185,24.986,25.815,119330,0
2007-05-10,25.682,25.743,24.633,24.641,233831,0
2007-05-11,24.798,25.105,24.665,24.871,110696,0
2007-05-14,24.871,25.105,24.776,25.082,134760,0
2007-05-15,25.011,25.42,24.892,24.979,109808,0
2007-05-16,24.972,25.114,24.768,24.931,112218,0
2007-05-17,24.806,24.986,24.625,24.673,167062,0
2007-05-18,24.687,24.972,24.492,24.759,262525,0
2007-05-21,24.718,25.154,24.718,25.035,98159,0
2007-05-22,25.146,25.357,24.94,25.223,153129,0
2007-05-23,25.316,25.333,24.862,24.883,83276,0
2007-05-24,24.91,25.035,24.213,24.307,119961,0
2007-05-25,24.366,24.467,24.167,24.231,115393,0
2007-05-29,24.176,24.499,24.167,24.301,169727,0
2007-05-30,23.639,24.68,23.073,24.538,251221,0
2007-05-31,24.538,24.956,24.435,24.547,168837,0
2007-06-01,25.154,25.154,24.616,24.711,335263,0
2007-06-04,24.625,24.744,24.538,24.633,115013,0
2007-06-05,24.492,24.813,24.492,24.633,211746,0
2007-06-06,24.483,24.751,24.475,24.687,193846,0
2007-06-07,24.467,24.508,24.183,24.419,335645,0
2007-06-08,24.341,24.673,24.152,24.577,178864,0
2007-06-11,24.483,25.207,24.475,24.972,334629,0
2007-06-12,24.806,25.325,24.515,24.91,247163,0
2007-06-13,24.916,25.184,24.862,25.105,202857,0
2007-06-14,25.161,25.349,24.986,25.207,137099,0
2007-06-15,25.854,25.869,25.239,25.397,208189,0
2007-06-18,25.381,25.593,25.263,25.484,152462,0
2007-06-19,25.428,25.507,25.161,25.255,120977,0
2007-06-20,25.247,25.288,24.601,24.641,208823,0
2007-06-21,24.562,24.776,24.358,24.625,99016,0
2007-06-22,24.523,24.577,23.948,24.257,211112,0
2007-06-25,24.183,24.768,23.948,24.577,189782,0
2007-06-26,24.673,25.003,24.547,24.916,185975,0
2007-06-27,24.813,25.214,24.711,25.184,151191,0
2007-06-28,25.239,25.601,25.082,25.082,76042,0
2007-06-29,25.223,25.444,24.972,25.114,143701,0
2007-07-02,25.232,25.414,25.003,25.214,61058,0
2007-07-03,25.28,25.316,25.154,25.316,55220,0
2007-07-05,25.325,25.333,25.097,25.295,136339,0
2007-07-06,25.247,25.366,25.121,25.263,115647,0
2007-07-09,25.255,25.625,25.255,25.499,71978,0
2007-07-10,25.357,25.641,25.223,25.437,151318,0
2007-07-11,25.325,25.579,25.199,25.42,111077,0
2007-07-12,25.571,26.106,25.571,26.106,64867,0
2007-07-13,26.034,26.075,25.728,25.948,50274,0
2007-07-16,25.822,25.941,25.325,25.444,89494,0
2007-07-17,25.414,25.704,25.272,25.414,54203,0
2007-07-18,25.414,25.697,25.247,25.593,121104,0
2007-07-19,25.586,25.971,25.444,25.948,68805,0
2007-07-20,25.893,25.893,25.018,25.349,144462,0
2007-07-23,25.114,25.522,25.114,25.437,97874,0
2007-07-24,24.776,25.154,24.601,24.703,181658,0
2007-07-25,24.79,24.901,24.332,24.657,380202,0
2007-07-26,24.176,24.616,23.231,23.419,238531,0
2007-07-27,23.09,23.483,22.845,22.852,160456,0
2007-07-30,22.978,24.264,22.978,23.727,236371,0
2007-07-31,23.987,24.206,23.261,23.278,252622,0
2007-08-01,23.594,24.295,23.209,24.025,211490,0
2007-08-02,24.264,24.916,23.797,24.213,151699,0
2007-08-03,24.121,24.569,22.931,23.073,158807,0
2007-08-06,23.751,23.964,22.915,23.931,178108,0
2007-08-07,23.846,24.13,23.379,23.83,200193,0
2007-08-08,24.073,24.199,23.009,23.544,307845,0
2007-08-09,23.435,23.696,22.717,23.514,274584,0
2007-08-10,23.15,25.908,23.105,25.641,460050,0
2007-08-13,25.554,26.12,24.68,24.79,193589,0
2007-08-14,24.759,24.916,24.278,24.287,74010,0
2007-08-15,24.222,25.011,24.005,24.017,133671,0
2007-08-16,24.017,25.641,23.647,25.641,204254,0
2007-08-17,26.824,26.824,25.097,26.263,224693,0
2007-08-20,26.325,26.437,25.381,25.697,103713,0
2007-08-21,25.484,26.209,25.414,25.593,90004,0
2007-08-22,25.869,26.042,24.979,25.288,118567,0
2007-08-23,25.428,26.003,25.288,25.766,93179,0
2007-08-24,25.737,26.083,25.601,26.083,82263,0
2007-08-27,25.965,26.428,25.641,25.719,90385,0
2007-08-28,25.601,25.783,25.058,25.082,77057,0
2007-08-29,25.184,25.908,24.876,25.766,111204,0
2007-08-30,25.458,26.185,25.458,25.682,86831,0
2007-08-31,26.034,26.17,25.507,25.711,93687,0
2007-09-04,25.548,25.884,25.239,25.711,65249,0
2007-09-05,25.45,25.476,24.876,24.892,119075,0
2007-09-06,25.018,25.074,24.727,25.018,65375,0
2007-09-07,24.53,24.727,24.264,24.39,110317,0
2007-09-10,24.492,24.68,24.106,24.68,147130,0
2007-09-11,24.759,24.94,24.562,24.91,68550,0
2007-09-12,24.862,24.979,24.39,24.459,98382,0
2007-09-13,24.53,24.657,24.16,24.24,90258,0
2007-09-14,24.106,24.459,24.106,24.459,62333,0
2007-09-17,24.301,24.577,24.106,24.435,165029,0
2007-09-18,24.523,25.366,24.295,25.316,121231,0
2007-09-19,25.539,26.201,25.28,26.127,189655,0
2007-09-20,25.996,26.35,25.682,26.254,221010,0
2007-09-21,26.507,26.917,26.254,26.254,236247,0
2007-09-24,26.272,26.515,25.815,25.957,82769,0
2007-09-25,25.697,25.908,25.601,25.774,73251,0
2007-09-26,25.199,26.317,25.199,26.201,95718,0
2007-09-27,26.263,26.312,25.893,25.971,42399,0
2007-09-28,26.059,26.288,25.357,25.428,78328,0
2007-10-01,25.467,26.317,25.366,26.317,66142,0
2007-10-02,26.407,26.407,25.807,26.28,111077,0
2007-10-03,26.162,26.382,25.932,26.098,68422,0
2007-10-04,26.238,26.39,25.996,26.305,27295,0
2007-10-05,26.631,27.334,26.609,27.178,72996,0
2007-10-08,27.059,27.305,26.373,26.538,83910,0
2007-10-09,26.564,27.17,26.564,26.8,212001,0
2007-10-10,26.648,26.84,26.35,26.656,163633,0
2007-10-11,26.7,26.877,26.342,26.421,146241,0
2007-10-12,26.317,26.854,26.317,26.784,90767,0
2007-10-15,26.683,26.727,26.312,26.507,123009,0
2007-10-16,26.483,26.507,25.965,25.965,67406,0
2007-10-17,26.263,26.398,25.641,25.996,114250,0
2007-10-18,25.799,26.011,25.625,25.822,81119,0
2007-10-19,25.743,25.965,25.026,25.026,138880,0
2007-10-22,24.798,26.193,24.798,26.034,133165,0
2007-10-23,26.333,26.581,25.673,26.469,101938,0
2007-10-24,26.216,26.623,25.586,26.483,118567,0
2007-10-25,26.437,26.743,25.783,26.522,87085,0
2007-10-26,26.476,27.342,26.317,26.845,92034,0
2007-10-29,27.373,27.373,25.965,26.665,116157,0
2007-10-30,26.49,26.941,26.373,26.623,83401,0
2007-10-31,26.691,27.562,26.639,27.406,96734,0
2007-11-01,27.018,27.178,25.908,25.908,172264,0
2007-11-02,26.12,26.12,25.522,26.034,149922,0
2007-11-05,26.011,26.106,25.325,25.75,114028,0
2007-11-06,25.616,27.077,25.616,26.972,151064,0
2007-11-07,26.691,26.792,25.799,25.869,125550,0
2007-11-08,25.957,26.414,25.539,26.177,150686,0
2007-11-09,25.869,26.602,25.822,26.437,102952,0
2007-11-12,26.145,26.941,26.145,26.766,98254,0
2007-11-13,27.225,27.279,26.589,27.202,85434,0
2007-11-14,27.254,27.254,26.616,26.91,75917,0
2007-11-15,26.84,27.225,26.556,27.21,224216,0
2007-11-16,27.373,27.547,26.639,27.271,113744,0
2007-11-19,27.035,27.153,26.059,26.707,87085,0
2007-11-20,26.623,27.178,26.185,27.153,133923,0
2007-11-21,26.941,27.626,26.886,26.933,147003,0
2007-11-23,27.202,27.642,26.775,27.322,36438,0
2007-11-26,27.296,27.437,26.86,26.892,100921,0
2007-11-27,27.084,27.225,26.39,26.581,150232,0
2007-11-28,26.877,27.453,26.824,27.453,100667,0
2007-11-29,27.445,27.445,26.941,27.018,47539,0
2007-11-30,27.46,27.46,26.784,27.107,125801,0
2007-12-03,27.068,27.642,26.7,27.17,108666,0
2007-12-04,27.004,27.084,26.556,26.556,128472,0
2007-12-05,26.958,27.305,26.564,26.98,140907,0
2007-12-06,26.98,27.918,26.98,27.918,147007,0
2007-12-07,27.766,27.766,27.107,27.313,76675,0
2007-12-10,27.246,27.342,26.986,27.246,98889,0
2007-12-11,27.313,27.642,26.297,26.356,110571,0
2007-12-12,26.892,27.186,26.238,26.581,77893,0
2007-12-13,26.325,26.995,26.272,26.995,104982,0
2007-12-14,26.714,26.98,26.453,26.522,155764,0
2007-12-17,26.46,26.854,26.263,26.356,94701,0
2007-12-18,26.581,27.322,26.305,27.099,177470,0
2007-12-19,27.018,27.492,27.018,27.288,99779,0
2007-12-20,27.415,27.524,26.727,27.288,168330,0
2007-12-21,27.485,28.029,27.17,27.862,361413,0
2007-12-24,27.758,28.137,27.758,27.997,51413,0
2007-12-26,27.697,28.073,27.697,27.924,105238,0
2007-12-27,27.758,27.924,27.186,27.254,126818,0
2007-12-28,27.492,27.562,27.004,27.051,73251,0
2007-12-31,27.051,27.445,26.665,26.972,134564,0
2008-01-02,27.077,27.225,26.499,26.901,145605,0
2008-01-03,27.068,27.24,26.648,26.648,114633,0
2008-01-04,26.312,26.609,25.941,26.051,149417,0
2008-01-07,26.222,27.114,26.222,26.766,115013,0
2008-01-08,26.72,27.254,26.573,26.749,157976,0
2008-01-09,26.616,27.389,26.538,27.389,124279,0
2008-01-10,27.153,27.839,26.966,27.57,141099,0
2008-01-11,27.509,27.746,27.279,27.492,182667,0
2008-01-14,27.612,27.62,27.161,27.373,141163,0
2008-01-15,27.051,27.509,26.824,27.186,103462,0
2008-01-16,27.153,27.697,26.966,26.995,128977,0
2008-01-17,27.084,27.279,26.556,26.556,134178,0
2008-01-18,26.665,26.665,25.491,25.948,210602,0
2008-01-22,25.214,26.317,25.214,25.61,196767,0
2008-01-23,25.366,27.161,25.097,26.98,253065,0
2008-01-24,27.17,27.178,25.979,26.201,221773,0
2008-01-25,26.39,26.665,26.201,26.499,144848,0
2008-01-28,26.499,26.924,26.145,26.49,170867,0
2008-01-29,26.602,27.077,26.059,26.127,254018,0
2008-01-30,26.162,26.639,25.893,25.901,224693,0
2008-01-31,25.697,27.035,25.601,26.602,308984,0
2008-02-01,26.529,27.263,26.254,27.107,122883,0
2008-02-04,26.453,27.681,26.453,27.562,174549,0
2008-02-05,27.21,27.21,26.784,26.792,141294,0
2008-02-06,26.784,26.784,26.051,26.127,238783,0
2008-02-07,26.083,26.476,25.924,26.453,147383,0
2008-02-08,26.437,26.639,25.957,26.127,229156,0
2008-02-11,26.098,26.573,25.807,26.136,142688,0
2008-02-12,26.297,26.824,26.059,26.469,138753,0
2008-02-13,26.707,27.397,26.522,27.136,183356,0
2008-02-14,27.24,27.429,26.714,26.86,149033,0
2008-02-15,26.808,26.808,26.075,26.469,163158,0
2008-02-19,26.784,27.366,26.616,26.941,127454,0
2008-02-20,26.808,27.334,26.589,27.279,155382,0
2008-02-21,27.429,27.57,26.901,27.042,158556,0
2008-02-22,26.972,27.161,26.421,26.824,188002,0
2008-02-25,26.816,27.57,26.816,27.421,201337,0
2008-02-26,27.263,27.932,27.161,27.46,267244,0
2008-02-27,27.24,27.746,27.24,27.634,278770,0
2008-02-28,27.492,27.524,27.051,27.406,247290,0
2008-02-29,27.144,27.144,26.749,26.901,259104,0
2008-03-03,26.86,27.263,26.757,27.144,169472,0
2008-03-04,26.917,27.964,26.917,27.964,340974,0
2008-03-05,27.957,27.957,27.194,27.5,214791,0
2008-03-06,27.334,27.524,26.86,26.901,212524,0
2008-03-07,26.476,26.91,26.325,26.743,169572,0
2008-03-10,26.86,27.051,26.714,26.792,178864,0
2008-03-11,27.012,27.941,26.917,27.738,235609,0
2008-03-12,27.775,28.09,27.586,27.586,238053,0
2008-03-13,27.21,27.964,26.986,27.957,253001,0
2008-03-14,28.098,28.098,27.186,27.73,269025,0
2008-03-17,27.57,28.146,27.5,27.831,331071,0
2008-03-18,28.163,28.713,27.752,28.185,297436,0
2008-03-19,28.359,28.556,27.87,27.87,182929,0
2008-03-20,28.24,28.341,27.816,28.137,462843,0
2008-03-24,28.461,28.461,28.005,28.199,166076,0
2008-03-25,28.146,28.406,27.799,27.918,102190,0
2008-03-26,27.824,28.35,27.758,28.312,132023,0
2008-03-27,28.438,28.595,27.989,27.997,231550,0
2008-03-28,28.082,28.39,27.79,27.894,116627,0
2008-03-31,27.989,28.469,27.73,28.066,152144,0
2008-04-01,28.305,28.406,28.137,28.28,212381,0
2008-04-02,28.383,29.256,28.208,28.99,146747,0
2008-04-03,28.784,28.815,28.423,28.51,175689,0
2008-04-04,28.477,28.674,27.855,28.155,246018,0
2008-04-07,28.383,28.461,28.192,28.273,183615,0
2008-04-08,28.073,28.737,28.037,28.69,286005,0
2008-04-09,28.721,28.871,28.333,28.39,249703,0
2008-04-10,28.359,28.888,28.199,28.8,186865,0
2008-04-11,28.563,28.941,28.485,28.643,209587,0
2008-04-14,28.612,29.107,28.612,28.824,186862,0
2008-04-15,28.982,29.454,28.824,28.83,248008,0
2008-04-16,29.068,29.296,28.871,29.147,506804,0
2008-04-17,29.035,29.4,28.909,29.13,127980,0
2008-04-18,29.311,29.375,29.107,29.147,167622,0
2008-04-21,28.95,28.997,28.643,28.713,201882,0
2008-04-22,28.627,28.753,28.326,28.721,329572,0
2008-04-23,28.88,29.035,28.563,28.705,252340,0
2008-04-24,28.815,28.895,28.51,28.753,266516,0
2008-04-25,28.753,29.869,28.556,28.665,352204,0
2008-04-28,28.58,28.99,28.477,28.705,366457,0
2008-04-29,28.753,29.869,28.753,29.776,476215,0
2008-04-30,29.926,30.156,29.612,29.791,339218,0
2008-05-01,29.562,30.327,29.526,30.156,263765,0
2008-05-02,30.156,30.63,30.03,30.116,234729,0
2008-05-05,30.342,30.531,30.098,30.351,300189,0
2008-05-06,30.202,30.587,30.107,30.226,194142,0
2008-05-07,30.321,31.265,30.321,30.88,280605,0
2008-05-08,30.88,31.438,30.88,31.429,208460,0
2008-05-09,31.233,31.503,31.188,31.336,161535,0
2008-05-12,31.478,32.147,31.336,31.974,132855,0
2008-05-13,32.078,32.124,31.605,31.8,161429,0
2008-05-14,31.833,32.744,31.833,32.487,220355,0
2008-05-15,32.375,32.432,31.446,31.503,161715,0
2008-05-16,31.659,31.833,31.352,31.415,153558,0
2008-05-19,31.352,31.471,30.714,31.107,273468,0
2008-05-20,31.03,31.825,30.998,31.376,147521,0
2008-05-21,31.503,32.116,31.487,31.794,190073,0
2008-05-22,31.785,32.298,31.698,32.298,180759,0
2008-05-23,32.085,32.264,31.51,31.8,242491,0
2008-05-27,31.746,32.273,31.659,32.131,117404,0
2008-05-28,32.248,32.248,31.808,31.92,189710,0
2008-05-29,31.825,32.273,31.808,31.982,231934,0
2008-05-30,32.054,32.054,31.487,31.51,178874,0
2008-06-02,31.429,31.808,31.274,31.605,204005,0
2008-06-03,31.777,31.817,31.298,31.32,204188,0
2008-06-04,31.196,31.887,31.1,31.698,128722,0
2008-06-05,31.698,32.338,31.682,32.338,211326,0
2008-06-06,32.07,32.281,31.446,31.487,164778,0
2008-06-09,31.352,32.709,31.013,31.588,377956,0
2008-06-10,31.298,31.643,31.061,31.107,233287,0
2008-06-11,30.99,31.336,30.824,30.832,181173,0
2008-06-12,31.053,31.422,31.053,31.115,182561,0
2008-06-13,31.196,31.548,30.888,31.17,155829,0
2008-06-16,31.115,31.565,31.115,31.565,129244,0
2008-06-17,31.557,31.659,31.376,31.429,81764,0
2008-06-18,31.336,32.156,31.336,31.92,160617,0
2008-06-19,31.903,32.391,31.794,32.331,163858,0
2008-06-20,32.234,32.44,31.777,31.95,448220,0
2008-06-23,32.085,32.448,31.825,32.116,175560,0
2008-06-24,31.88,31.911,31.298,31.344,258174,0
2008-06-25,31.531,32.353,31.406,32.338,176981,0
2008-06-26,32.012,33.053,32.012,32.361,627843,0
2008-06-27,32.256,32.81,32.03,32.03,284656,0
2008-06-30,32.1,32.338,31.8,31.8,178425,0
2008-07-01,31.495,32.487,31.438,32.078,173349,0
2008-07-02,32.116,32.353,31.825,32.085,167187,0
2008-07-03,32.063,32.243,31.636,31.659,74474,0
2008-07-07,31.714,31.967,30.746,30.871,145745,0
2008-07-08,30.974,31.336,30.469,31.164,215838,0
2008-07-09,31.233,31.471,30.95,31.021,124569,0
2008-07-10,30.941,31.376,30.698,31.21,164284,0
2008-07-11,30.958,31.674,30.65,31.605,174417,0
2008-07-14,31.667,31.998,31.344,31.706,214755,0
2008-07-15,31.471,31.857,31.336,31.336,194120,0
2008-07-16,31.399,31.51,30.579,30.941,154646,0
2008-07-17,30.863,30.958,29.762,30.289,144191,0
2008-07-18,30.446,30.941,30.014,30.03,121995,0
2008-07-21,30.09,30.729,30.03,30.603,149071,0
2008-07-22,30.407,31.328,30.407,31.21,240270,0
2008-07-23,31.164,31.298,30.753,31.037,119951,0
2008-07-24,31.164,32.344,30.99,31.936,247032,0
2008-07-25,32.091,32.998,31.959,32.264,170863,0
2008-07-28,32.344,32.494,31.265,31.911,248852,0
2008-07-29,32.091,32.612,31.943,32.525,232294,0
2008-07-30,32.744,33.548,32.667,33.299,122411,0
2008-07-31,33.109,33.565,32.834,33.408,122085,0
2008-08-01,33.958,34.433,32.928,33.369,190096,0
2008-08-04,33.322,34.126,33.109,33.622,157066,0
2008-08-05,33.847,34.606,33.505,34.25,142426,0
2008-08-06,34.237,34.913,34.148,34.543,197507,0
2008-08-07,34.331,34.529,33.402,33.52,190949,0
2008-08-08,33.63,35.055,33.384,34.881,331894,0
2008-08-11,34.819,35.991,34.588,35.771,220932,0
2008-08-12,35.763,35.819,35.101,35.7,228056,0
2008-08-13,35.606,36.425,35.558,36.205,219003,0
2008-08-14,35.961,36.322,35.691,35.865,201978,0
2008-08-15,35.998,36.464,35.613,35.983,206600,0
2008-08-18,36.015,36.867,35.865,36.717,238653,0
2008-08-19,36.75,37.212,36.582,37.102,167535,0
2008-08-20,37.314,37.797,37.15,37.447,279504,0
2008-08-21,37.285,37.765,36.449,36.598,285304,0
2008-08-22,36.787,37.031,36.197,36.582,247484,0
2008-08-25,36.512,36.961,35.747,36.22,210187,0
2008-08-26,36.228,37.009,36.11,36.237,214110,0
2008-08-27,36.378,36.905,36.166,36.708,261460,0
2008-08-28,36.75,37.025,36.41,36.889,171995,0
2008-08-29,36.488,36.653,34.834,35.394,377695,0
2008-09-02,35.164,35.59,34.52,35.197,371851,0
2008-09-03,35.078,35.078,34.015,34.558,484037,0
2008-09-04,34.462,34.631,33.329,33.967,303712,0
2008-09-05,33.93,34.307,33.369,33.975,379842,0
2008-09-08,34.322,35.423,34.322,35.134,308293,0
2008-09-09,34.66,35.378,34.572,34.646,326642,0
2008-09-10,34.785,35.842,34.769,35.402,332604,0
2008-09-11,35.031,35.811,34.93,35.739,214383,0
2008-09-12,35.739,36.205,35.543,35.865,140151,0
2008-09-15,35.078,35.763,34.756,35.117,155109,0
2008-09-16,34.842,35.646,33.539,35.646,265744,0
2008-09-17,35.211,35.646,33.496,33.873,403103,0
2008-09-18,34.55,36.771,33.958,36.228,436715,0
2008-09-19,37.741,39.277,36.708,38.771,568570,0
2008-09-22,39.001,39.908,37.398,37.85,196449,0
2008-09-23,37.788,38.308,37.424,37.93,160432,0
2008-09-24,38.047,38.245,37.536,37.883,123671,0
2008-09-25,37.977,40.081,37.914,39.569,150239,0
2008-09-26,38.896,38.931,37.93,38.63,211187,0
2008-09-29,38.071,38.402,35.394,35.394,223211,0
2008-09-30,35.857,38.992,35.156,38.199,294926,0
2008-10-01,37.805,40.531,37.694,39.994,317566,0
2008-10-02,39.798,41.072,39.53,39.53,326035,0
2008-10-03,39.908,40.648,38.796,38.821,301519,0
2008-10-06,38.047,39.325,35.789,39.103,390859,0
2008-10-07,39.576,39.576,36.607,36.733,273817,0
2008-10-08,35.804,37.812,34.999,35.953,440098,0
2008-10-09,36.691,36.691,30.327,30.477,512276,0
2008-10-10,29.555,31.974,26.428,31.352,806678,0
2008-10-13,32.472,33.958,31.732,33.958,330468,0
2008-10-14,35.126,35.149,32.494,33.762,216075,0
2008-10-15,33.241,33.637,31.865,32.935,265662,0
2008-10-16,32.935,37.867,32.298,37.544,466804,0
2008-10-17,36.251,37.411,34.983,35.164,432230,0
2008-10-20,36.488,38.387,35.386,38.253,291566,0
2008-10-21,38.064,38.662,36.984,37.277,290466,0
2008-10-22,36.63,38.04,35.872,37.314,496064,0
2008-10-23,37.306,39.569,36.425,38.896,380244,0
2008-10-24,35.678,39.081,33.888,37.582,505684,0
2008-10-27,37.181,37.827,35.267,35.423,416321,0
2008-10-28,36.024,38.261,35.085,38.11,278436,0
2008-10-29,38.324,41.174,37.536,39.53,387142,0
2008-10-30,41.049,41.718,39.538,41.562,368954,0
2008-10-31,39.348,42.916,38.442,41.214,551983,0
2008-11-03,41.465,43.601,41.174,43.036,360684,0
2008-11-04,43.719,43.963,40.64,41.404,532058,0
2008-11-05,40.83,41.309,39.852,40.09,306854,0
2008-11-06,40.055,40.457,38.598,38.829,271235,0
2008-11-07,39.089,40.883,38.324,39.089,321740,0
2008-11-10,40.26,41.198,39.465,41.088,221433,0
2008-11-11,40.648,42.145,40.31,40.947,267204,0
2008-11-12,40.236,40.551,39.237,39.561,317329,0
2008-11-13,39.726,42.806,38.867,42.806,353997,0
2008-11-14,41.404,42.547,39.286,39.286,353267,0
2008-11-17,39.119,41.293,38.529,39.882,374187,0
2008-11-18,39.923,41.24,38.804,40.765,278939,0
2008-11-19,40.593,41.727,39.662,40.032,289213,0
2008-11-20,39.741,41.445,38.253,38.347,245168,0
2008-11-21,38.537,41.75,37.749,41.562,579179,0
2008-11-24,41.75,42.766,40.379,42.199,319934,0
2008-11-25,42.893,42.893,41.137,42.348,296369,0
2008-11-26,42.373,42.373,40.317,40.538,365799,0
2008-11-28,39.978,41.522,39.569,41.497,201077,0
2008-12-01,40.49,41.096,37.708,37.708,578322,0
2008-12-02,38.378,39.457,37.591,38.513,707418,0
2008-12-03,37.686,39.387,37.181,38.253,480774,0
2008-12-04,38.199,38.914,36.237,37.262,370356,0
2008-12-05,36.582,39.378,34.975,39.252,434094,0
2008-12-08,40.301,40.633,38.001,38.442,386307,0
2008-12-09,37.498,39.057,36.922,37.12,293123,0
2008-12-10,37.253,38.513,37.025,37.523,293626,0
2008-12-11,37.245,37.78,35.654,36.244,302391,0
2008-12-12,35.456,37.262,35.228,37.262,232936,0
2008-12-15,37.624,37.906,35.811,36.418,208403,0
2008-12-16,36.944,37.314,35.464,36.504,280904,0
2008-12-17,36.276,36.803,35.197,36.244,283145,0
2008-12-18,36.08,36.251,34.504,35.448,389238,0
2008-12-19,35.983,36.896,34.344,34.504,620108,0
2008-12-22,34.716,35.141,33.937,34.785,445427,0
2008-12-23,35.236,35.315,34.344,34.64,256626,0
2008-12-24,34.558,35.055,34.172,34.733,100727,0
2008-12-26,34.866,35.362,34.572,35.236,292178,0
2008-12-29,35.236,35.504,34.377,35.33,560834,0
2008-12-30,35.528,36.237,35.134,36.189,414640,0
2008-12-31,36.393,37.12,35.52,36.896,372880,0
2009-01-02,37.181,37.812,36.496,36.875,292998,0
2009-01-05,36.322,38.071,36.322,37.481,540817,0
2009-01-06,37.371,37.93,36.623,36.779,433248,0
2009-01-07,36.566,36.582,35.386,35.819,434122,0
2009-01-08,35.804,36.432,35.338,35.811,228191,0
2009-01-09,35.922,35.922,34.741,34.945,205762,0
2009-01-12,34.857,35.386,34.322,34.733,252177,0
2009-01-13,34.581,35.29,34.228,35.236,319095,0
2009-01-14,34.622,34.967,33.847,34.078,266919,0
2009-01-15,33.975,34.424,33.053,34.307,243033,0
2009-01-16,34.588,35.441,34.024,34.613,313068,0
2009-01-20,34.085,34.344,33.249,33.345,348490,0
2009-01-21,33.795,34.109,32.478,33.393,409479,0
2009-01-22,32.65,33.644,32.44,33.154,340628,0
2009-01-23,32.516,33.154,32.368,32.826,204769,0
2009-01-26,32.778,33.615,32.683,33.198,171754,0
2009-01-27,33.213,33.668,32.951,33.336,113778,0
2009-01-28,33.787,33.787,32.998,33.446,182474,0
2009-01-29,34.314,37.424,34.314,36.646,586624,0
2009-01-30,36.795,37.129,35.565,35.756,268484,0
2009-02-02,35.236,36.117,35.134,35.709,381225,0
2009-02-03,35.865,36.205,35.126,35.842,217423,0
2009-02-04,35.961,36.75,35.513,35.976,202085,0
2009-02-05,35.842,36.22,35.197,35.464,301838,0
2009-02-06,35.464,36.528,35.093,36.189,273185,0
2009-02-09,36.291,36.905,35.646,36.528,252535,0
2009-02-10,36.259,37.181,35.629,35.865,318083,0
2009-02-11,35.93,36.189,35.197,35.857,269459,0
2009-02-12,35.441,36.181,35.126,36.08,286256,0
2009-02-13,36.197,36.63,35.41,35.686,250509,0
2009-02-17,35.29,35.299,34.565,34.66,366218,0
2009-02-18,34.873,34.881,33.48,33.622,347001,0
2009-02-19,34.015,34.187,33.622,33.708,236783,0
2009-02-20,32.983,34.033,32.81,33.308,228585,0
2009-02-23,33.803,33.803,32.322,32.494,217893,0
2009-02-24,32.968,33.353,32.085,32.361,267377,0
2009-02-25,32.234,32.516,31.738,31.857,290683,0
2009-02-26,31.998,32.415,31.557,31.848,249352,0
2009-02-27,31.298,31.929,30.84,31.179,250674,0
2009-03-02,30.863,32.298,30.603,31.557,314968,0
2009-03-03,31.974,32.172,29.904,30.014,386484,0
2009-03-04,30.416,31.336,30.208,30.824,300626,0
2009-03-05,30.249,30.784,29.311,29.454,244380,0
2009-03-06,29.62,30.249,28.753,29.351,189785,0
2009-03-09,28.973,29.209,28.341,28.53,205350,0
2009-03-10,29.085,29.249,28.258,28.705,281945,0
2009-03-11,29.035,29.17,27.894,28.146,203845,0
2009-03-12,28.059,28.925,27.752,28.807,221188,0
2009-03-13,28.69,29.161,28.69,29.035,121571,0
2009-03-16,29.17,29.351,28.595,28.674,217598,0
2009-03-17,28.571,29.367,28.429,29.343,163868,0
2009-03-18,29.115,30.232,28.95,29.878,243670,0
2009-03-19,30.258,30.273,29.672,30.005,180834,0
2009-03-20,30.066,30.762,29.745,29.896,294416,0
2009-03-23,30.313,30.485,29.415,30.4,204147,0
2009-03-24,30.083,30.289,29.296,29.351,194997,0
2009-03-25,29.588,30.171,28.88,29.768,166253,0
2009-03-26,29.723,30.327,29.518,30.289,305605,0
2009-03-27,29.863,30.565,29.799,29.965,188947,0
2009-03-30,29.47,30.193,28.941,30.139,362360,0
2009-03-31,30.4,31.274,29.972,30.705,299678,0
2009-04-01,30.714,31.164,30.241,30.871,198720,0
2009-04-02,31.352,31.429,30.51,30.784,277493,0
2009-04-03,30.4,31.03,30.321,30.737,174526,0
2009-04-06,30.375,30.784,29.715,29.926,234633,0
2009-04-07,29.533,30.046,29.335,29.533,187934,0
2009-04-08,29.651,29.904,29.155,29.68,161414,0
2009-04-09,29.98,30.116,29.155,29.479,185573,0
2009-04-13,29.32,29.562,28.24,28.807,201132,0
2009-04-14,28.53,28.587,28.116,28.367,194674,0
2009-04-15,28.319,28.848,28.217,28.492,224707,0
2009-04-16,28.69,29.085,28.258,28.762,232831,0
2009-04-17,28.53,28.753,28.406,28.438,190014,0
2009-04-20,28.35,28.359,27.79,28.249,247732,0
2009-04-21,28.146,28.595,27.957,28.305,222163,0
2009-04-22,28.082,28.312,27.714,27.824,306164,0
2009-04-23,28.05,28.05,26.674,26.972,324586,0
2009-04-24,27.17,27.35,26.631,27.051,213972,0
2009-04-27,26.743,27.429,26.656,27.263,280932,0
2009-04-28,27.091,27.98,27.026,27.579,238912,0
2009-04-29,27.714,28.415,27.421,28.312,253978,0
2009-04-30,28.492,28.665,27.254,27.322,245770,0
2009-05-01,27.381,28.39,27.381,28.066,180195,0
2009-05-04,27.957,28.045,27.288,27.492,222132,0
2009-05-05,27.373,27.373,26.28,26.39,316203,0
2009-05-06,26.648,26.832,26.068,26.342,246539,0
2009-05-07,26.573,26.84,26.177,26.483,221588,0
2009-05-08,26.727,26.86,26.136,26.325,217220,0
2009-05-11,26.193,26.333,25.901,26.059,251798,0
2009-05-12,26.127,26.238,25.916,26.145,249080,0
2009-05-13,25.924,26.075,25.333,25.45,289059,0
2009-05-14,25.467,25.719,25.272,25.397,252233,0
2009-05-15,25.357,25.437,24.419,24.711,278647,0
2009-05-18,24.892,25.003,23.822,24.183,413471,0
2009-05-19,24.13,24.53,23.883,24.315,282609,0
2009-05-20,24.39,24.442,23.594,23.67,337040,0
2009-05-21,23.553,24.16,23.467,23.751,310076,0
2009-05-22,23.876,24.066,23.435,23.475,169254,0
2009-05-26,23.405,24.419,23.326,24.287,250414,0
2009-05-27,24.287,24.287,23.183,23.238,332408,0
2009-05-28,23.397,23.797,23.048,23.662,270573,0
2009-05-29,23.771,24.508,23.458,24.483,388226,0
2009-06-01,24.768,25.397,24.538,25.357,360503,0
2009-06-02,25.223,26.209,24.798,26.034,405130,0
2009-06-03,25.743,26.317,25.522,26.042,384732,0
2009-06-04,26.083,26.499,26.068,26.317,220234,0
2009-06-05,26.469,26.792,26.091,26.414,211168,0
2009-06-08,26.333,26.8,26.317,26.623,221154,0
2009-06-09,26.515,26.529,26.042,26.154,210863,0
2009-06-10,26.437,26.437,26.075,26.312,233025,0
2009-06-11,26.445,26.656,26.28,26.445,210335,0
2009-06-12,26.342,27.246,26.17,27.042,209974,0
2009-06-15,26.877,26.924,26.051,26.12,248165,0
2009-06-16,26.342,26.515,26.042,26.364,204810,0
2009-06-17,26.342,26.749,26.162,26.453,125073,0
2009-06-18,26.428,26.901,26.154,26.808,122917,0
2009-06-19,27.018,27.202,25.996,26.373,263347,0
2009-06-22,26.12,26.356,25.831,26.12,313596,0
2009-06-23,26.288,26.398,25.799,25.854,150305,0
2009-06-24,26.106,26.145,25.539,25.634,215766,0
2009-06-25,25.634,26.018,25.397,25.987,125934,0
2009-06-26,25.957,26.246,25.214,26.201,304634,0
2009-06-29,26.185,26.46,25.884,25.987,236774,0
2009-06-30,25.971,26.246,25.758,26.098,253844,0
2009-07-01,26.136,26.714,26.12,26.581,206950,0
2009-07-02,26.325,26.325,25.476,25.641,231411,0
2009-07-06,25.571,26.49,25.571,26.127,248651,0
2009-07-07,26.145,26.145,25.593,25.593,142208,0
2009-07-08,25.601,25.831,25.042,25.341,198504,0
2009-07-09,25.45,25.522,24.744,24.854,120933,0
2009-07-10,24.703,24.883,24.547,24.846,148534,0
2009-07-13,24.956,25.105,24.625,24.979,147470,0
2009-07-14,24.901,25.177,24.68,25.011,91604,0
2009-07-15,25.191,25.783,25.128,25.522,184331,0
2009-07-16,25.405,25.758,25.214,25.616,119497,0
2009-07-17,25.539,25.831,25.381,25.737,137633,0
2009-07-20,25.908,25.908,25.207,25.45,121854,0
2009-07-21,25.655,25.704,24.995,25.499,243748,0
2009-07-22,25.45,26.011,25.303,25.743,189676,0
2009-07-23,25.625,26.691,25.507,26.305,295864,0
2009-07-24,26.229,27.279,26.091,27.263,227759,0
2009-07-27,27.296,27.296,26.106,26.775,225984,0
2009-07-28,26.714,27.279,26.714,26.972,228201,0
2009-07-29,26.727,27.084,26.254,26.749,325142,0
2009-07-30,27.004,27.099,26.216,26.933,308300,0
2009-07-31,26.749,26.86,26.17,26.445,356480,0
2009-08-03,26.749,26.749,25.058,25.272,276967,0
2009-08-04,25.207,25.39,24.837,25.003,209234,0
2009-08-05,25.003,25.169,24.358,24.871,404702,0
2009-08-06,24.871,24.986,24.301,24.562,246070,0
2009-08-07,24.776,25.458,24.547,25.295,267436,0
2009-08-10,25.247,25.499,24.916,25.45,166304,0
2009-08-11,25.467,26.068,25.405,26.059,183199,0
2009-08-12,25.996,26.609,25.987,26.201,144693,0
2009-08-13,26.201,26.297,25.774,26.051,174097,0
2009-08-14,26.051,26.185,25.758,26.177,161323,0
2009-08-17,25.822,26.325,25.799,26.185,270522,0
2009-08-18,26.216,26.476,26.003,26.437,198207,0
2009-08-19,26.177,26.845,26.177,26.792,121577,0
2009-08-20,26.691,26.98,26.499,26.84,269183,0
2009-08-21,26.924,27.547,26.924,27.397,219159,0
2009-08-24,27.509,27.714,27.334,27.53,195244,0
2009-08-25,27.554,27.758,27.107,27.178,144016,0
2009-08-26,27.068,27.24,26.648,26.995,139940,0
2009-08-27,26.924,26.98,26.609,26.845,147692,0
2009-08-28,26.91,26.917,26.051,26.201,203123,0
2009-08-31,26.145,26.201,25.467,25.647,190166,0
2009-09-01,25.428,25.766,25.333,25.689,330421,0
2009-09-02,25.673,26.145,25.405,25.689,385311,0
2009-09-03,25.799,25.854,25.476,25.774,172251,0
2009-09-04,25.774,25.996,25.601,25.908,209002,0
2009-09-08,26.145,26.193,25.783,26.17,141499,0
2009-09-09,25.901,26.325,25.61,25.924,138159,0
2009-09-10,25.846,25.893,25.507,25.728,118530,0
2009-09-11,25.689,25.846,25.414,25.458,141043,0
2009-09-14,25.397,25.689,25.316,25.61,188526,0
2009-09-15,25.601,25.941,25.601,25.799,219679,0
2009-09-16,25.916,26.453,25.728,26.272,214900,0
2009-09-17,26.312,26.507,26.034,26.356,130084,0
2009-09-18,26.364,26.499,26.145,26.162,209253,0
2009-09-21,26.051,26.145,25.916,26.034,144101,0
2009-09-22,26.145,26.288,25.799,25.941,76834,0
2009-09-23,26.018,26.136,25.641,25.641,142264,0
2009-09-24,25.682,25.878,25.295,25.499,111960,0
2009-09-25,25.484,25.586,25.303,25.405,101024,0
2009-09-28,25.499,25.548,25.333,25.476,192205,0
2009-09-29,25.444,25.846,25.295,25.837,97123,0
2009-09-30,25.901,25.901,25.214,25.333,156501,0
2009-10-01,25.31,25.562,25.207,25.263,145790,0
2009-10-02,25.154,25.357,24.82,25.128,135144,0
2009-10-05,25.088,25.316,24.931,25.088,126766,0
2009-10-06,25.239,25.325,24.972,25.177,93901,0
2009-10-07,25.154,25.366,25.018,25.042,85378,0
2009-10-08,25.239,25.295,24.82,25.003,91182,0
2009-10-09,24.995,25.515,24.972,25.42,77443,0
2009-10-12,25.554,25.601,25.349,25.491,46714,0
2009-10-13,25.491,25.61,25.366,25.61,109620,0
2009-10-14,25.682,25.743,25.437,25.647,117837,0
2009-10-15,25.586,25.837,25.349,25.837,134023,0
2009-10-16,25.774,25.774,25.366,25.405,141475,0
2009-10-19,25.397,25.586,25.114,25.499,125310,0
2009-10-20,25.467,25.53,25.114,25.515,118734,0
2009-10-21,25.414,25.916,25.128,25.161,198301,0
2009-10-22,25.207,25.325,24.972,25.28,115249,0
2009-10-23,25.272,25.341,24.744,24.94,139303,0
2009-10-26,24.931,25.114,24.271,24.349,134073,0
2009-10-27,24.341,24.916,24.341,24.673,90513,0
2009-10-28,24.687,25.128,24.592,24.916,158330,0
2009-10-29,25.146,25.295,24.695,25.082,216569,0
2009-10-30,24.876,24.876,23.797,24.19,233452,0
2009-11-02,24.213,24.39,23.899,23.978,227502,0
2009-11-03,23.923,24.231,23.764,24.183,183247,0
2009-11-04,24.374,24.374,23.869,23.899,132037,0
2009-11-05,23.964,24.673,23.964,24.601,167790,0
2009-11-06,24.515,24.813,24.366,24.657,148251,0
2009-11-09,24.673,24.979,24.616,24.979,184321,0
2009-11-10,25.003,25.161,24.79,24.876,129147,0
2009-11-11,25.105,25.105,24.665,24.883,133021,0
2009-11-12,24.837,25.035,24.492,24.538,115656,0
2009-11-13,24.577,24.592,24.106,24.584,151769,0
2009-11-16,24.759,25.414,24.744,25.381,159961,0
2009-11-17,25.31,25.682,25.31,25.601,89753,0
2009-11-18,25.593,25.743,25.325,25.554,52453,0
2009-11-19,25.316,25.414,24.813,24.892,179065,0
2009-11-20,24.862,24.931,24.625,24.735,151798,0
2009-11-23,24.892,25.28,24.695,24.871,298229,0
2009-11-24,24.798,24.91,24.657,24.759,198258,0
2009-11-25,24.759,25.214,24.657,25.097,103641,0
2009-11-27,24.703,25.067,24.665,24.813,66536,0
2009-11-30,24.744,24.813,24.547,24.665,204732,0
2009-12-01,24.837,25.169,24.735,25.074,103284,0
2009-12-02,25.154,25.593,25.114,25.593,148578,0
2009-12-03,25.737,25.941,25.414,25.476,161980,0
2009-12-04,25.774,25.957,25.484,25.815,182408,0
2009-12-07,25.214,25.957,25.214,25.932,141470,0
2009-12-08,25.861,26.201,25.664,26.193,214570,0
2009-12-09,26.051,26.49,26.003,26.312,210404,0
2009-12-10,26.39,26.784,26.177,26.222,167790,0
2009-12-11,26.312,26.683,26.201,26.683,254329,0
2009-12-14,26.757,26.86,26.529,26.784,148243,0
2009-12-15,26.766,27.21,26.529,26.707,183939,0
2009-12-16,26.933,27.012,26.522,26.757,121064,0
2009-12-17,26.665,26.749,26.317,26.609,150063,0
2009-12-18,26.8,26.84,26.059,26.824,522069,0
2009-12-21,26.86,27.218,26.7,27.026,221031,0
2009-12-22,27.12,27.225,26.8,26.958,147621,0
2009-12-23,27.084,27.296,26.966,27.161,114707,0
2009-12-24,27.161,27.254,26.995,27.026,25521,0
2009-12-28,27.004,27.144,26.824,27.114,63457,0
2009-12-29,27.429,27.509,27.178,27.24,93195,0
2009-12-30,27.12,27.406,27.018,27.358,84041,0
2009-12-31,27.334,27.421,26.597,26.602,117118,0
2010-01-04,26.734,27.178,26.46,27.12,151645,0
2010-01-05,27.17,27.17,26.083,26.263,272590,0
2010-01-06,26.28,26.515,25.616,25.932,396189,0
2010-01-07,25.861,26.075,25.737,26.042,95759,0
2010-01-08,25.979,26.083,25.807,26.003,67266,0
2010-01-11,26.209,26.209,25.924,26.011,94420,0
2010-01-12,25.901,26.238,25.846,26.075,103882,0
2010-01-13,26.209,26.297,25.948,26.154,85730,0
2010-01-14,26.127,26.229,25.996,26.106,49574,0
2010-01-15,26.154,26.209,25.467,25.869,120572,0
2010-01-19,25.822,26.317,25.75,26.317,167771,0
2010-01-20,26.201,26.246,25.75,25.948,167986,0
2010-01-21,26.018,26.083,25.414,25.428,105381,0
2010-01-22,25.405,25.586,25.28,25.31,106283,0
2010-01-25,25.53,25.586,25.207,25.499,82611,0
2010-01-26,25.476,25.476,25.207,25.207,74300,0
2010-01-27,25.207,25.554,25.207,25.458,95576,0
2010-01-28,25.61,25.634,25.199,25.458,170059,0
2010-01-29,25.562,25.861,25.405,25.414,132852,0
2010-02-01,25.458,25.571,25.247,25.366,102256,0
2010-02-02,25.366,25.437,25.207,25.223,144292,0
2010-02-03,25.223,25.333,24.972,25.128,157796,0
2010-02-04,25.067,25.088,24.625,24.657,120959,0
2010-02-05,24.657,24.94,24.419,24.806,197250,0
2010-02-08,24.782,24.956,24.53,24.547,121537,0
2010-02-09,24.798,24.922,24.492,24.649,66594,0
2010-02-10,24.625,24.625,24.271,24.609,98565,0
2010-02-11,24.592,24.657,24.278,24.609,139664,0
2010-02-12,24.577,24.813,24.442,24.744,111721,0
2010-02-16,24.82,25.191,24.751,25.154,145836,0
2010-02-17,25.161,25.499,25.082,25.484,109506,0
2010-02-18,25.42,25.634,25.42,25.634,96086,0
2010-02-19,25.647,26.113,25.428,26.059,132181,0
2010-02-22,26.051,26.272,25.948,26.018,87916,0
2010-02-23,26.011,26.325,25.901,26.28,122375,0
2010-02-24,26.333,26.573,26.136,26.35,148087,0
2010-02-25,26.17,26.445,26.136,26.333,128124,0
2010-02-26,26.305,26.333,25.791,25.831,176914,0
2010-03-01,25.901,26.639,25.901,26.538,253871,0
2010-03-02,26.515,26.665,26.398,26.631,334370,0
2010-03-03,26.623,26.832,26.428,26.476,217600,0
2010-03-04,26.46,26.564,26.312,26.529,138836,0
2010-03-05,26.556,26.727,26.35,26.445,240556,0
2010-03-08,26.49,26.616,26.437,26.581,133889,0
2010-03-09,26.297,26.414,26.098,26.398,175687,0
2010-03-10,26.263,26.683,26.229,26.656,275045,0
2010-03-11,26.476,26.656,26.46,26.639,116526,0
2010-03-12,26.72,26.72,26.407,26.556,122386,0
2010-03-15,26.453,26.609,26.398,26.483,47367,0
2010-03-16,26.46,26.589,26.312,26.507,59544,0
2010-03-17,26.547,26.784,26.515,26.784,84246,0
2010-03-18,26.72,26.941,26.674,26.892,61158,0
2010-03-19,26.95,27.279,26.609,27.263,288875,0
2010-03-22,27.051,27.161,26.933,27.136,97871,0
2010-03-23,27.004,27.271,26.966,27.231,87793,0
2010-03-24,27.084,27.17,26.869,26.901,99285,0
2010-03-25,26.933,26.958,26.476,26.499,91078,0
2010-03-26,26.597,26.734,26.305,26.342,94309,0
2010-03-29,26.46,26.674,26.46,26.639,72543,0
2010-03-30,26.714,26.832,26.421,26.714,62105,0
2010-03-31,26.7,26.886,26.476,26.564,110431,0
2010-04-01,26.623,26.901,26.623,26.824,84029,0
2010-04-05,26.808,26.972,26.656,26.972,66926,0
2010-04-06,26.734,27.322,26.734,27.313,90147,0
2010-04-07,27.21,27.366,27.099,27.342,89619,0
2010-04-08,27.24,27.342,26.966,27.018,77280,0
2010-04-09,26.972,27.254,26.691,27.178,60812,0
2010-04-12,27.218,27.246,27.012,27.128,47597,0
2010-04-13,27.128,27.128,26.784,26.869,56270,0
2010-04-14,26.901,27.114,26.556,27.068,108553,0
2010-04-15,26.986,27.231,26.966,27.194,58968,0
2010-04-16,27.21,27.322,27.026,27.136,109303,0
2010-04-19,27.059,27.161,26.784,27.128,68808,0
2010-04-20,27.21,27.246,26.958,27.17,141654,0
2010-04-21,27.068,27.445,27.051,27.445,99117,0
2010-04-22,27.218,27.517,27.218,27.485,58937,0
2010-04-23,27.413,27.85,27.284,27.81,104043,0
2010-04-26,27.697,27.902,27.381,27.595,79042,0
2010-04-27,27.429,27.807,27.161,27.21,78370,0
2010-04-28,27.381,27.634,27.091,27.445,57814,0
2010-04-29,27.509,27.848,27.322,27.848,87097,0
2010-04-30,27.766,27.775,26.845,26.845,131302,0
2010-05-03,27.012,27.649,26.784,27.612,169693,0
2010-05-04,27.271,27.649,27.077,27.595,202551,0
2010-05-05,27.358,27.642,27.178,27.373,171048,0
2010-05-06,27.225,27.53,25.579,26.589,174448,0
2010-05-07,26.639,26.886,25.893,25.987,205007,0
2010-05-10,26.515,27.153,26.209,27.018,195247,0
2010-05-11,26.734,27.738,26.714,27.595,160676,0
2010-05-12,27.595,28.09,27.421,27.87,161497,0
2010-05-13,27.964,28.171,27.554,28.059,117978,0
2010-05-14,27.886,27.997,27.492,27.79,109986,0
2010-05-17,27.886,28.005,27.421,27.989,116673,0
2010-05-18,28.082,28.273,27.626,27.705,90467,0
2010-05-19,27.705,27.807,27.366,27.492,126304,0
2010-05-20,27.12,27.12,26.445,26.445,129425,0
2010-05-21,26.28,26.507,25.75,26.39,184643,0
2010-05-24,26.297,26.631,26.083,26.113,123070,0
2010-05-25,25.861,25.861,25.247,25.737,157684,0
2010-05-26,25.846,26.136,25.647,25.682,137092,0
2010-05-27,26.136,26.317,25.924,26.136,159613,0
2010-05-28,26.034,26.437,25.996,26.068,154628,0
2010-06-01,25.932,26.026,25.207,25.223,195416,0
2010-06-02,25.325,25.831,25.263,25.791,223154,0
2010-06-03,25.996,26.507,25.774,26.407,137986,0
2010-06-04,26.051,26.127,25.697,25.766,225104,0
2010-06-07,25.924,26.12,25.437,25.491,123742,0
2010-06-08,25.601,25.634,25.288,25.484,134254,0
2010-06-09,25.625,25.625,24.931,25.058,113699,0
2010-06-10,25.199,25.682,25.088,25.682,94439,0
2010-06-11,25.45,25.869,25.381,25.869,84014,0
2010-06-14,26.177,26.312,25.837,25.987,101550,0
2010-06-15,26.042,26.312,25.941,26.272,83854,0
2010-06-16,26.059,26.7,25.924,26.499,91507,0
2010-06-17,26.589,26.707,26.421,26.707,57084,0
2010-06-18,26.775,26.933,26.556,26.917,197149,0
2010-06-21,27.099,27.107,26.573,26.72,98913,0
2010-06-22,26.832,27.084,26.216,26.238,86306,0
2010-06-23,26.209,26.238,25.861,25.893,86221,0
2010-06-24,25.799,26.333,25.783,25.957,96716,0
2010-06-25,25.965,26.589,25.861,26.564,163309,0
2010-06-28,26.515,27.077,26.421,26.792,99079,0
2010-06-29,26.428,26.453,26.075,26.216,97023,0
2010-06-30,26.287,26.56,26.061,26.101,109079,0
2010-07-01,26.136,26.216,25.616,25.837,151059,0
2010-07-02,25.893,26.098,25.689,25.783,101654,0
2010-07-06,26.068,26.364,25.601,25.673,191561,0
2010-07-07,25.664,26.193,25.601,26.154,191117,0
2010-07-08,26.317,26.691,26.193,26.683,109177,0
2010-07-09,26.623,26.892,26.597,26.886,80930,0
2010-07-12,26.877,27.012,26.602,26.631,56652,0
2010-07-13,26.892,27.114,26.656,27.099,127697,0
2010-07-14,27.077,27.077,26.808,26.986,69794,0
2010-07-15,26.986,27.051,26.589,26.95,80407,0
2010-07-16,26.792,26.995,26.305,26.317,138979,0
2010-07-19,26.325,26.7,26.193,26.581,70133,0
2010-07-20,26.263,26.91,26.263,26.892,88960,0
2010-07-21,26.95,26.958,26.272,26.373,99756,0
2010-07-22,26.656,27.128,26.564,27.099,106726,0
2010-07-23,26.966,27.53,26.869,27.415,94273,0
2010-07-26,27.554,27.932,27.397,27.902,113684,0
2010-07-27,28.098,28.296,27.878,28.28,123952,0
2010-07-28,28.116,28.199,27.705,27.855,85255,0
2010-07-29,27.948,28.124,27.026,27.445,87786,0
2010-07-30,27.091,27.62,26.792,27.524,151948,0
2010-08-02,27.878,27.964,27.57,27.738,92891,0
2010-08-03,27.626,28.24,27.554,27.848,110655,0
2010-08-04,27.972,28.131,27.752,28.082,79218,0
2010-08-05,27.902,28.029,27.656,27.656,58374,0
2010-08-06,27.342,27.539,26.91,27.517,95005,0
2010-08-09,27.626,27.957,27.626,27.87,62363,0
2010-08-10,27.714,27.848,27.415,27.586,81263,0
2010-08-11,27.128,27.342,26.766,26.917,130773,0
2010-08-12,26.683,26.95,26.476,26.877,112600,0
2010-08-13,26.749,27.084,26.602,26.674,84597,0
2010-08-16,26.616,26.86,26.398,26.623,94427,0
2010-08-17,26.892,26.995,26.631,26.8,111203,0
2010-08-18,26.784,26.832,26.428,26.648,89712,0
2010-08-19,26.623,26.623,25.996,25.996,141594,0
2010-08-20,25.965,26.034,25.743,26.003,111518,0
2010-08-23,26.075,26.325,25.854,25.861,136839,0
2010-08-24,25.664,26.127,25.641,25.916,79652,0
2010-08-25,25.75,26.356,25.743,26.325,81894,0
2010-08-26,26.39,26.46,26.113,26.246,72068,0
2010-08-27,26.364,26.98,26.177,26.901,128928,0
2010-08-30,26.8,26.933,26.162,26.17,122805,0
2010-08-31,26.077,26.456,26.011,26.227,234690,0
2010-09-01,26.529,27.114,26.407,27.091,144616,0
2010-09-02,27.042,27.136,26.616,26.824,98441,0
2010-09-03,27.004,27.128,26.8,27.099,107189,0
2010-09-07,27.068,27.107,26.784,26.784,123668,0
2010-09-08,26.665,26.917,26.364,26.398,154176,0
2010-09-09,26.631,26.933,26.522,26.775,102504,0
2010-09-10,26.832,26.91,26.648,26.808,75144,0
2010-09-13,26.966,27.128,26.854,27.004,111565,0
2010-09-14,27.004,27.012,26.757,26.892,70471,0
2010-09-15,26.757,26.832,26.515,26.714,65449,0
2010-09-16,26.623,26.656,26.246,26.39,66154,0
2010-09-17,26.407,26.547,26.145,26.288,97450,0
2010-09-20,26.428,26.966,26.229,26.901,118286,0
2010-09-21,26.84,27.018,26.623,26.7,76167,0
2010-09-22,26.674,26.986,26.674,26.743,67687,0
2010-09-23,26.631,26.84,26.469,26.469,92944,0
2010-09-24,26.734,26.972,26.674,26.95,132343,0
2010-09-27,26.986,26.986,26.792,26.941,49763,0
2010-09-28,26.941,27.051,26.589,26.95,122075,0
2010-09-29,26.8,27.128,26.714,27.12,112624,0
2010-09-30,27.221,27.319,26.861,27.117,119435,0
2010-10-01,27.271,27.57,27.012,27.445,147160,0
2010-10-04,27.429,27.562,27.059,27.128,76926,0
2010-10-05,27.415,27.642,27.091,27.626,105346,0
2010-10-06,27.524,27.697,27.476,27.649,82107,0
2010-10-07,27.738,27.894,27.429,27.595,56103,0
2010-10-08,27.604,27.79,27.334,27.672,66622,0
2010-10-11,27.604,27.918,27.554,27.612,65155,0
2010-10-12,27.604,27.62,27.194,27.389,43197,0
2010-10-13,27.453,27.886,27.334,27.783,86285,0
2010-10-14,27.799,27.941,27.554,27.799,64022,0
2010-10-15,27.848,28.037,27.714,27.799,72552,0
2010-10-18,27.783,28.163,27.714,28.013,49203,0
2010-10-19,27.689,28.163,27.57,27.697,91339,0
2010-10-20,27.855,28.022,27.53,27.855,53712,0
2010-10-21,27.98,28.066,27.326,27.642,96356,0
2010-10-22,27.626,27.649,27.254,27.485,37823,0
2010-10-25,27.62,27.855,27.437,27.524,47641,0
2010-10-26,27.415,27.73,27.381,27.453,50751,0
2010-10-27,27.373,27.539,27.128,27.46,86036,0
2010-10-28,27.579,27.656,27.313,27.322,67613,0
2010-10-29,27.264,27.729,27.217,27.654,80438,0
2010-11-01,27.714,27.752,26.901,27.202,89901,0
2010-11-02,27.429,27.62,27.288,27.57,77044,0
2010-11-03,27.586,27.689,27.313,27.509,62937,0
2010-11-04,27.775,28.137,27.612,28.098,122018,0
2010-11-05,27.957,28.163,27.902,28.107,62824,0
2010-11-08,27.918,28.124,27.775,28.029,49903,0
2010-11-09,28.029,28.217,27.816,27.941,47952,0
2010-11-10,27.918,28.155,27.752,28.137,85930,0
2010-11-11,27.816,28.217,27.816,28.116,33174,0
2010-11-12,27.705,28.066,27.705,27.902,56566,0
2010-11-15,28.073,28.359,27.918,28.155,43918,0
2010-11-16,28.029,28.098,27.476,27.705,101934,0
2010-11-17,27.752,27.799,27.53,27.62,52053,0
2010-11-18,27.697,27.957,27.642,27.902,59770,0
2010-11-19,27.878,28.029,27.681,27.989,52458,0
2010-11-22,27.957,28.073,27.681,27.997,92113,0
2010-11-23,27.705,27.87,27.57,27.839,89076,0
2010-11-24,27.957,28.249,27.766,28.232,68018,0
2010-11-26,28.192,28.217,27.997,28.05,23207,0
2010-11-29,27.957,28.155,27.649,28.124,93231,0
2010-11-30,27.834,27.945,27.699,27.85,166039,0
2010-12-01,28.199,28.415,28.029,28.305,108910,0
2010-12-02,28.296,28.319,27.997,28.305,81450,0
2010-12-03,28.037,28.39,27.894,28.326,133803,0
2010-12-06,28.333,28.376,28.131,28.225,115806,0
2010-12-07,28.415,28.492,28.225,28.359,136616,0
2010-12-08,28.208,28.35,28.045,28.333,132899,0
2010-12-09,28.383,28.627,28.24,28.587,143776,0
2010-12-10,28.674,28.83,28.501,28.824,115028,0
2010-12-13,28.941,28.941,28.539,28.729,140875,0
2010-12-14,28.784,28.902,28.697,28.784,107648,0
2010-12-15,28.775,28.917,28.627,28.674,72380,0
2010-12-16,28.701,29.02,28.559,29.011,118943,0
2010-12-17,28.932,29.138,28.62,29.068,162924,0
2010-12-20,29.107,29.147,28.88,28.965,74156,0
2010-12-21,29.035,29.059,28.888,29.021,79804,0
2010-12-22,29.059,29.059,28.815,28.909,66004,0
2010-12-23,28.909,29.161,28.909,28.941,33485,0
2010-12-27,28.95,29.296,28.871,29.147,60799,0
2010-12-28,29.201,29.232,28.925,29.17,37318,0
2010-12-29,29.215,29.376,29.183,29.263,23612,0
2010-12-30,29.32,29.793,29.191,29.32,78097,0
2010-12-31,29.307,29.307,28.758,28.782,98394,0
2011-01-03,28.941,29.304,28.792,29.209,65158,0
2011-01-04,29.335,29.335,28.83,28.957,91896,0
2011-01-05,28.909,29.035,28.8,29.035,75482,0
2011-01-06,29.115,29.115,28.784,28.99,74436,0
2011-01-07,29.028,29.092,28.737,28.997,41696,0
2011-01-10,28.965,29.428,28.674,29.195,124586,0
2011-01-11,29.265,29.546,29.241,29.546,86228,0
2011-01-12,29.745,29.896,29.605,29.799,65745,0
2011-01-13,29.753,30.005,29.73,29.98,86280,0
2011-01-14,29.965,31.188,29.932,31.139,151343,0
2011-01-18,31.082,31.161,30.587,30.794,113436,0
2011-01-19,30.794,30.803,30.182,30.229,88865,0
2011-01-20,30.09,30.438,30.09,30.416,105992,0
2011-01-21,30.477,30.527,30.131,30.249,48067,0
2011-01-24,30.249,30.793,30.249,30.737,68352,0
2011-01-25,30.557,30.919,30.469,30.698,75333,0
2011-01-26,30.723,31.503,30.723,31.225,122064,0
2011-01-27,31.328,31.328,30.784,31.1,99582,0
2011-01-28,31.021,31.139,30.281,30.391,143363,0
2011-01-31,30.589,30.589,29.918,29.931,211541,0
2011-02-01,30.171,30.911,30.098,30.856,121656,0
2011-02-02,30.723,31.115,30.705,30.911,54340,0
2011-02-03,30.97,30.97,30.572,30.69,56620,0
2011-02-04,30.746,30.746,30.391,30.438,53992,0
2011-02-07,30.383,30.793,30.383,30.705,147157,0
2011-02-08,30.793,30.793,30.438,30.698,101938,0
2011-02-09,30.494,30.737,30.383,30.519,88224,0
2011-02-10,30.38,30.603,30.348,30.603,54599,0
2011-02-11,30.407,30.784,30.351,30.778,81792,0
2011-02-14,30.793,30.793,30.572,30.729,52968,0
2011-02-15,30.675,30.824,30.612,30.621,104932,0
2011-02-16,30.548,30.746,30.313,30.438,150803,0
2011-02-18,30.365,30.587,30.365,30.587,66061,0
2011-02-22,30.375,30.603,30.305,30.375,77236,0
2011-02-23,30.335,30.461,29.957,29.998,87005,0
2011-02-24,30.005,30.09,29.824,30.046,103073,0
2011-02-25,30.04,30.556,29.973,30.547,65976,0
2011-02-28,30.632,30.824,30.423,30.632,106953,0
2011-03-01,30.65,30.73,30.055,30.174,209297,0
2011-03-02,30.206,30.468,30.055,30.285,123472,0
2011-03-03,30.414,30.739,30.414,30.676,147015,0
2011-03-04,30.518,30.676,30.151,30.483,127868,0
2011-03-07,30.547,30.579,30.134,30.245,120049,0
2011-03-08,30.245,30.699,30.229,30.612,107624,0
2011-03-09,30.319,30.65,30.319,30.526,89538,0
2011-03-10,30.229,30.229,29.67,29.791,140640,0
2011-03-11,29.687,29.767,29.585,29.696,93824,0
2011-03-14,29.53,29.761,29.458,29.633,184043,0
2011-03-15,29.609,29.816,29.346,29.545,203211,0
2011-03-16,29.41,29.657,29.171,29.225,156935,0
2011-03-17,29.474,29.641,29.198,29.206,91261,0
2011-03-18,29.299,29.649,29.179,29.329,158018,0
2011-03-21,29.482,29.942,29.482,29.856,55593,0
2011-03-22,29.687,30.077,29.687,29.99,57594,0
2011-03-23,29.966,29.966,29.497,29.752,56526,0
2011-03-24,29.848,29.848,29.664,29.737,31102,0
2011-03-25,29.807,30.197,29.687,29.799,72597,0
2011-03-28,29.914,30.077,29.649,29.67,40490,0
2011-03-29,29.626,29.982,29.609,29.775,40109,0
2011-03-30,29.887,30.191,29.848,30.093,62740,0
2011-03-31,30.104,30.402,30.079,30.326,86738,0
2011-04-01,30.444,30.637,30.332,30.556,63889,0
2011-04-04,30.483,30.764,30.483,30.739,98335,0
2011-04-05,30.637,30.915,30.564,30.676,62124,0
2011-04-06,30.676,31.026,30.644,30.818,69078,0
2011-04-07,30.772,30.818,30.483,30.492,62760,0
2011-04-08,30.658,30.658,30.093,30.166,62097,0
2011-04-11,30.166,30.212,29.856,29.942,65184,0
2011-04-12,29.81,30.046,29.43,29.465,70745,0
2011-04-13,29.522,29.664,28.894,29.218,90714,0
2011-04-14,29.13,29.551,28.973,29.482,64195,0
2011-04-15,29.449,30.119,29.379,29.951,130258,0
2011-04-18,29.568,29.807,29.362,29.594,88705,0
2011-04-19,29.657,29.761,29.267,29.432,133003,0
2011-04-20,29.816,29.863,29.678,29.863,41609,0
2011-04-21,29.887,29.966,29.678,29.816,41000,0
2011-04-25,29.87,29.87,29.551,29.678,101476,0
2011-04-26,29.609,30.245,29.603,30.128,92967,0
2011-04-27,30.101,30.356,30.032,30.303,58616,0
2011-04-28,30.245,30.348,29.958,30.348,69080,0
2011-04-29,30.368,30.772,30.104,30.54,105747,0
2011-05-02,30.63,31.129,30.539,30.707,200271,0
2011-05-03,30.559,31.01,30.461,30.761,96178,0
2011-05-04,30.724,30.724,30.444,30.459,120787,0
2011-05-05,30.446,30.446,29.892,30.117,145382,0
2011-05-06,30.365,30.63,30.294,30.405,82519,0
2011-05-09,30.405,30.564,30.285,30.526,90913,0
2011-05-10,30.603,31.002,30.564,30.993,92573,0
2011-05-11,30.816,30.864,30.253,30.357,118362,0
2011-05-12,30.237,30.764,30.191,30.69,62461,0
2011-05-13,30.603,30.724,30.093,30.397,81401,0
2011-05-16,30.269,30.356,29.99,30.016,89165,0
2011-05-17,29.966,30.04,29.696,29.761,80377,0
2011-05-18,29.887,30.237,29.657,29.87,135510,0
2011-05-19,29.999,30.128,29.696,30.016,102221,0
2011-05-20,29.851,30.19,29.778,29.996,99131,0
2011-05-23,29.585,29.905,29.585,29.696,108280,0
2011-05-24,29.737,29.775,29.329,29.41,92782,0
2011-05-25,29.417,29.728,29.251,29.626,69534,0
2011-05-26,29.609,29.807,29.386,29.752,56689,0
2011-05-27,29.851,29.851,29.474,29.551,92173,0
2011-05-31,29.792,30.092,29.564,29.93,181087,0
2011-06-01,29.909,29.963,29.336,29.336,308655,0
2011-06-02,29.41,29.474,29.143,29.336,151237,0
2011-06-03,29.046,29.311,28.974,29.198,156834,0
2011-06-06,29.215,29.465,29.152,29.247,138555,0
2011-06-07,29.417,29.65,29.175,29.198,134096,0
2011-06-08,29.183,29.474,29.046,29.327,113940,0
2011-06-09,29.417,29.423,29.125,29.143,78739,0
2011-06-10,28.999,29.344,28.999,29.054,156714,0
2011-06-13,29.029,29.263,28.836,29.061,105432,0
2011-06-14,29.288,29.401,29.152,29.191,95732,0
2011-06-15,28.991,29.167,28.637,28.757,81634,0
2011-06-16,28.842,29.265,28.769,28.973,88557,0
2011-06-17,29.159,29.296,29.005,29.143,184718,0
2011-06-20,29.134,29.73,29.134,29.568,130885,0
2011-06-21,29.665,29.844,29.568,29.754,119291,0
2011-06-22,29.77,29.851,29.61,29.641,71997,0
2011-06-23,29.417,29.851,29.311,29.738,135027,0
2011-06-24,29.778,30.09,29.778,30.029,168869,0
2011-06-27,29.996,30.34,29.996,30.285,86323,0
2011-06-28,30.261,30.366,30.141,30.237,106746,0
2011-06-29,30.423,30.423,30.165,30.357,105041,0
2011-06-30,30.375,30.482,30.319,30.449,147151,0
2011-07-01,30.461,30.977,30.461,30.882,151823,0
2011-07-05,30.953,31.33,30.777,30.928,203591,0
2011-07-06,30.972,31.208,30.908,31.021,139103,0
2011-07-07,31.17,31.218,30.953,31.058,115358,0
2011-07-08,30.728,30.993,30.64,30.857,107467,0
2011-07-11,30.423,30.769,30.39,30.559,79720,0
2011-07-12,30.495,30.712,30.423,30.616,92658,0
2011-07-13,30.681,31.01,30.647,30.8,75896,0
2011-07-14,30.857,30.898,30.382,30.453,74741,0
2011-07-15,30.446,30.582,30.382,30.528,74835,0
2011-07-18,30.406,30.423,30.059,30.132,90001,0
2011-07-19,30.337,30.581,30.199,30.581,111750,0
2011-07-20,30.528,30.632,30.438,30.512,53789,0
2011-07-21,30.582,30.937,30.582,30.849,68272,0
2011-07-22,30.928,30.928,30.591,30.687,65341,0
2011-07-25,30.576,30.808,30.285,30.34,139331,0
2011-07-26,30.337,30.371,29.923,30.005,105458,0
2011-07-27,30.004,30.059,29.689,29.715,145252,0
2011-07-28,29.573,29.695,29.451,29.526,119960,0
2011-07-29,29.313,30.207,29.265,29.979,169070,0
2011-08-01,30.196,30.495,30.029,30.244,135231,0
2011-08-02,30.101,30.42,29.624,29.669,141805,0
2011-08-03,29.738,29.996,29.506,29.866,198819,0
2011-08-04,29.564,30.144,29.143,29.143,201684,0
2011-08-05,29.43,29.457,28.466,29.046,218251,0
2011-08-08,28.595,29.087,26.971,26.977,302814,0
2011-08-09,27.309,29.327,26.479,29.304,300865,0
2011-08-10,29.079,29.457,27.848,28.008,220687,0
2011-08-11,28.192,29.738,28.079,29.401,264484,0
2011-08-12,29.392,29.536,28.932,29.175,137505,0
2011-08-15,29.296,30.022,29.296,30.013,63407,0
2011-08-16,29.738,30.132,29.43,30.004,137639,0
2011-08-17,30.083,30.528,29.955,30.054,132079,0
2011-08-18,29.723,29.826,28.845,29.247,172117,0
2011-08-19,28.956,29.485,28.736,28.905,131166,0
2011-08-22,29.457,29.529,28.757,28.878,149844,0
2011-08-23,29.054,30.181,28.895,30.181,219513,0
2011-08-24,30.046,30.969,30.046,30.832,177565,0
2011-08-25,30.977,30.986,30.074,30.325,107024,0
2011-08-26,30.257,30.778,29.677,30.712,118971,0
2011-08-29,30.784,31.846,30.784,31.557,303147,0
2011-08-30,31.517,31.846,31.155,31.767,304085,0
2011-08-31,31.78,32.036,31.649,31.953,210259,0
2011-09-01,31.833,32.436,31.809,31.98,264779,0
2011-09-02,31.321,31.962,31.321,31.403,119399,0
2011-09-06,30.615,31.427,30.581,31.337,133809,0
2011-09-07,31.785,31.996,31.59,31.899,228270,0
2011-09-08,31.754,31.899,31.282,31.346,250454,0
2011-09-09,31.16,31.258,30.307,30.404,312654,0
2011-09-12,30.152,30.581,30.152,30.566,160129,0
2011-09-13,30.721,30.745,30.224,30.467,286108,0
2011-09-14,30.721,31.134,30.371,30.908,173141,0
2011-09-15,31.078,31.16,30.745,31.093,73005,0
2011-09-16,31.305,31.574,31.093,31.2,151435,0
2011-09-19,30.817,31.265,30.793,31.062,101927,0
2011-09-20,31.054,31.769,31.03,31.07,154124,0
2011-09-21,31.134,31.38,30.866,30.899,215013,0
2011-09-22,30.248,31.013,30.248,30.77,247375,0
2011-09-23,30.842,31.273,30.704,31.258,172335,0
2011-09-26,31.388,31.46,30.736,31.216,183493,0
2011-09-27,31.624,32.011,31.273,31.711,241411,0
2011-09-28,31.606,31.769,30.704,30.784,157899,0
2011-09-29,31.223,31.647,30.93,31.647,224784,0
2011-09-30,31.219,32.089,31.219,31.511,176452,0
2011-10-03,31.509,31.933,30.362,30.387,220971,0
2011-10-04,30.273,31.866,30.273,31.761,346030,0
2011-10-05,31.737,31.875,31.16,31.769,162914,0
2011-10-06,31.8,32.119,31.54,32.11,179609,0
2011-10-07,32.126,32.314,31.411,31.549,135027,0
2011-10-10,31.956,32.232,31.737,32.225,118226,0
2011-10-11,31.956,32.281,31.777,32.151,97258,0
2011-10-12,32.354,32.363,32.003,32.063,147940,0
2011-10-13,31.996,32.395,31.769,32.363,68741,0
2011-10-14,32.583,32.662,32.063,32.583,84265,0
2011-10-17,32.37,32.622,32.055,32.159,143258,0
2011-10-18,32.176,32.645,31.761,32.453,184124,0
2011-10-19,32.493,32.974,32.063,32.159,159080,0
2011-10-20,32.126,32.47,31.972,32.323,101669,0
2011-10-21,32.697,32.777,32.354,32.743,124591,0
2011-10-24,32.768,33.167,32.622,33.08,144312,0
2011-10-25,33.013,33.021,32.273,32.341,139566,0
2011-10-26,32.645,32.81,32.445,32.614,132895,0
2011-10-27,34.607,34.812,33.004,34.12,215454,0
2011-10-28,33.671,34.078,33.46,33.46,145865,0
2011-10-31,33.213,33.451,32.592,32.622,152152,0
2011-11-01,31.953,32.125,31.434,31.608,281450,0
2011-11-02,32.011,32.549,31.925,32.055,179914,0
2011-11-03,32.273,32.784,32.118,32.562,170605,0
2011-11-04,32.308,32.618,32.092,32.472,106260,0
2011-11-07,32.593,32.908,32.119,32.631,119639,0
2011-11-08,32.729,32.81,32.185,32.662,187984,0
2011-11-09,32.142,32.528,31.938,31.953,161417,0
2011-11-10,32.356,32.571,32.125,32.528,133941,0
2011-11-11,32.768,32.932,32.671,32.706,129506,0
2011-11-14,32.722,32.924,32.377,32.532,105904,0
2011-11-15,32.476,33.044,32.354,32.924,72499,0
2011-11-16,32.671,33.08,32.47,32.6,116271,0
2011-11-17,32.524,32.891,32.453,32.671,85721,0
2011-11-18,32.579,33.112,32.544,33.021,111315,0
2011-11-21,32.688,32.982,32.346,32.453,123263,0
2011-11-22,32.524,32.638,31.988,32.029,142729,0
2011-11-23,31.948,31.948,31.403,31.485,143177,0
2011-11-25,31.486,31.765,31.312,31.312,68632,0
2011-11-28,32.133,32.133,31.509,31.777,150780,0
2011-11-29,31.777,32.119,31.73,31.948,166088,0
2011-11-30,32.856,32.856,32.042,32.629,316654,0
2011-12-01,32.562,33.036,32.248,32.299,211134,0
2011-12-02,32.579,32.729,32.185,32.282,109674,0
2011-12-05,32.611,32.923,32.472,32.817,129927,0
2011-12-06,32.834,33.197,32.729,33.021,112320,0
2011-12-07,33.013,33.105,32.488,32.579,298824,0
2011-12-08,32.579,32.588,31.895,31.962,175609,0
2011-12-09,32.109,32.858,32.109,32.734,166539,0
2011-12-12,32.72,32.72,32.291,32.611,98060,0
2011-12-13,32.74,33.151,32.535,32.627,126045,0
2011-12-14,32.694,32.703,32.201,32.291,146164,0
2011-12-15,32.544,32.659,32.282,32.472,164355,0
2011-12-16,32.379,32.603,32.217,32.456,295711,0
2011-12-19,32.579,32.74,31.864,31.97,122541,0
2011-12-20,32.371,33.054,32.371,33.013,158442,0
2011-12-21,32.996,33.571,32.881,33.483,144097,0
2011-12-22,33.606,33.713,33.151,33.341,84365,0
2011-12-23,33.448,33.524,33.082,33.439,57596,0
2011-12-27,33.416,33.885,33.367,33.77,74967,0
2011-12-28,33.73,33.828,33.376,33.431,64312,0
2011-12-29,33.531,33.867,33.431,33.76,55616,0
2011-12-30,33.736,33.859,33.242,33.251,104390,0
2012-01-03,33.778,33.836,33.235,33.401,143883,0
2012-01-04,33.251,33.703,33.169,33.326,163309,0
2012-01-05,33.235,33.537,33.013,33.408,103849,0
2012-01-06,33.359,33.431,33.073,33.073,107562,0
2012-01-09,33.073,33.197,32.865,32.931,113890,0
2012-01-10,33.197,33.276,33.045,33.268,111013,0
2012-01-11,33.112,33.228,32.957,33.005,115640,0
2012-01-12,33.112,33.143,32.872,33.073,70701,0
2012-01-13,32.817,33.082,32.792,32.957,101306,0
2012-01-17,33.072,33.278,33.027,33.089,98534,0
2012-01-18,33.036,33.205,32.872,33.205,63094,0
2012-01-19,33.228,33.242,32.989,33.097,75014,0
2012-01-20,32.989,33.359,32.915,33.311,91622,0
2012-01-23,33.383,33.537,33.082,33.303,44400,0
2012-01-24,33.054,33.516,33.021,33.376,83237,0
2012-01-25,33.235,33.687,33.105,33.663,74433,0
2012-01-26,33.687,34.436,33.466,33.982,129352,0
2012-01-27,33.819,34.451,33.59,34.436,127470,0
2012-01-30,34.337,34.337,33.94,34.147,93171,0
2012-01-31,34.283,34.309,34.027,34.234,179900,0
2012-02-01,34.393,35.069,34.278,35.026,232280,0
2012-02-02,34.96,35.134,34.77,35.002,117460,0
2012-02-03,35.109,35.331,35.036,35.206,101547,0
2012-02-06,35.026,35.06,34.714,34.829,154560,0
2012-02-07,34.88,35.197,34.797,34.88,98938,0
2012-02-08,35.079,35.145,34.756,35.013,109378,0
2012-02-09,34.979,35.022,34.673,34.673,140893,0
2012-02-10,34.528,34.756,34.393,34.466,123018,0
2012-02-13,34.55,34.779,34.451,34.534,135617,0
2012-02-14,34.511,34.511,34.197,34.377,124440,0
2012-02-15,34.427,34.511,33.902,34.106,120483,0
2012-02-16,34.09,34.673,34.09,34.483,105460,0
2012-02-17,34.499,34.663,34.408,34.526,94555,0
2012-02-21,34.42,34.764,34.213,34.501,105463,0
2012-02-22,34.49,34.588,34.207,34.299,70803,0
2012-02-23,34.377,34.705,34.329,34.68,70052,0
2012-02-24,34.68,34.68,34.316,34.39,52980,0
2012-02-27,34.295,34.542,34.106,34.386,114649,0
2012-02-28,34.501,34.741,33.416,33.893,312102,0
2012-02-29,34.097,34.365,33.55,33.761,249627,0
2012-03-01,33.885,34.067,33.443,33.521,158408,0
2012-03-02,33.602,33.612,33.02,33.152,243671,0
2012-03-05,33.113,33.975,32.947,33.875,138480,0
2012-03-06,33.513,33.841,33.426,33.487,108910,0
2012-03-07,33.668,33.668,33.362,33.513,107655,0
2012-03-08,33.786,33.794,33.252,33.701,147180,0
2012-03-09,33.675,34.225,33.559,33.992,136726,0
2012-03-12,33.949,34.2,33.919,33.982,96084,0
2012-03-13,34.158,34.291,33.902,34.291,190938,0
2012-03-14,34.207,34.234,33.386,33.478,109571,0
2012-03-15,33.55,33.595,33.027,33.32,122596,0
2012-03-16,33.395,33.426,32.929,33.013,162295,0
2012-03-19,32.955,33.32,32.87,33.089,87690,0
2012-03-20,32.895,33.143,32.699,32.724,135639,0
2012-03-21,32.771,32.929,32.372,32.397,136926,0
2012-03-22,32.299,32.299,32.025,32.175,115891,0
2012-03-23,32.208,32.406,32.025,32.372,94572,0
2012-03-26,32.565,32.822,32.49,32.6,91277,0
2012-03-27,32.498,32.631,32.406,32.406,66556,0
2012-03-28,32.415,32.466,32.14,32.273,62307,0
2012-03-29,32.166,32.458,32.149,32.44,130890,0
2012-03-30,32.546,32.622,32.342,32.389,143302,0
2012-04-02,32.256,32.895,32.157,32.895,138946,0
2012-04-03,32.947,33.152,32.806,33.054,141397,0
2012-04-04,32.754,33.02,32.513,32.538,67097,0
2012-04-05,32.681,32.681,32.372,32.406,84043,0
2012-04-09,32.033,32.256,31.959,32.025,71645,0
2012-04-10,32.131,32.263,31.917,32.042,156175,0
2012-04-11,32.291,32.291,31.983,32.216,123033,0
2012-04-12,32.14,32.38,31.983,32.216,115895,0
2012-04-13,32.166,32.325,32.015,32.051,137543,0
2012-04-16,32.124,32.689,32.083,32.458,91943,0
2012-04-17,32.598,32.848,32.477,32.629,57918,0
2012-04-18,32.49,32.531,32.089,32.291,65132,0
2012-04-19,32.248,32.282,31.959,32.099,100611,0
2012-04-20,32.49,32.689,32.299,32.531,124312,0
2012-04-23,32.184,32.248,32,32.175,99767,0
2012-04-24,32.149,32.78,32.149,32.78,92213,0
2012-04-25,33.035,33.189,32.822,32.947,77516,0
2012-04-26,32.839,32.888,32.663,32.78,56880,0
2012-04-27,32.724,32.905,32.333,32.822,117958,0
2012-04-30,32.707,32.947,32.538,32.689,104743,0
2012-05-01,32.788,33.528,32.661,32.856,223550,0
2012-05-02,32.745,32.763,32.397,32.699,144931,0
2012-05-03,32.661,32.754,32.375,32.487,154041,0
2012-05-04,32.406,32.689,32.316,32.38,148093,0
2012-05-07,32.366,32.663,32.216,32.513,157301,0
2012-05-08,32.372,32.622,32.299,32.423,144096,0
2012-05-09,32.194,32.502,32.15,32.336,132342,0
2012-05-10,32.336,32.604,32.158,32.41,115782,0
2012-05-11,32.291,32.415,32.124,32.256,94447,0
2012-05-14,32.042,32.349,31.975,32.107,87280,0
2012-05-15,32.184,32.372,32.089,32.2,49423,0
2012-05-16,32.309,32.45,32.175,32.208,45230,0
2012-05-17,32.124,32.372,31.983,31.992,173952,0
2012-05-18,31.957,32.319,31.88,31.982,127824,0
2012-05-21,31.927,31.975,31.542,31.9,132799,0
2012-05-22,31.818,31.975,31.577,31.735,134303,0
2012-05-23,32.372,32.372,31.378,31.602,210245,0
2012-05-24,31.602,31.784,31.378,31.784,42750,0
2012-05-25,31.79,31.805,31.571,31.68,59999,0
2012-05-29,31.752,31.826,31.378,31.701,81520,0
2012-05-30,31.529,31.805,31.319,31.319,56190,0
2012-05-31,31.361,31.784,31.295,31.634,108225,0
2012-06-01,31.076,31.505,30.322,31.169,154754,0
2012-06-04,31.226,31.623,30.975,31.177,200186,0
2012-06-05,31.018,31.261,31.009,31.092,144024,0
2012-06-06,31.226,31.68,31.009,31.68,136432,0
2012-06-07,31.906,31.925,31.563,31.68,105240,0
2012-06-08,31.614,32.249,31.579,32.234,175703,0
2012-06-11,32.445,32.697,32.266,32.375,163715,0
2012-06-12,32.487,32.518,32.15,32.453,137408,0
2012-06-13,32.384,32.688,32.293,32.477,87793,0
2012-06-14,32.598,32.67,32.401,32.67,136524,0
2012-06-15,32.688,33.147,32.67,32.966,197448,0
2012-06-18,32.797,33.225,32.797,33.075,119765,0
2012-06-19,33.193,33.45,32.957,33.116,147638,0
2012-06-20,33.147,33.248,32.715,32.797,121712,0
2012-06-21,32.87,32.87,32.352,32.393,136090,0
2012-06-22,32.571,32.77,32.471,32.619,111177,0
2012-06-25,32.393,32.571,32.311,32.384,48050,0
2012-06-26,32.393,32.544,32.243,32.293,62376,0
2012-06-27,32.384,32.957,32.384,32.896,90265,0
2012-06-28,32.736,32.939,32.453,32.906,138726,0
2012-06-29,33.311,33.409,33.108,33.409,123159,0
2012-07-02,33.311,33.661,33.274,33.652,119393,0
2012-07-03,33.753,33.905,33.628,33.82,106906,0
2012-07-05,33.879,33.944,33.686,33.73,47518,0
2012-07-06,33.534,33.812,33.486,33.652,73007,0
2012-07-09,33.652,33.652,33.257,33.528,109704,0
2012-07-10,33.528,33.97,33.528,33.938,86474,0
2012-07-11,34.005,34.207,33.962,34.181,89535,0
2012-07-12,34.097,34.357,33.987,34.282,67548,0
2012-07-13,34.282,34.528,34.249,34.308,86393,0
2012-07-16,34.29,34.409,34.054,34.199,64107,0
2012-07-17,34.349,34.409,34.148,34.308,82157,0
2012-07-18,34.39,34.434,34.264,34.365,66012,0
2012-07-19,34.39,34.39,34.199,34.256,73457,0
2012-07-20,34.132,34.434,34.073,34.383,92264,0
2012-07-23,34.089,34.4,34.089,34.241,79399,0
2012-07-24,34.325,34.325,33.761,33.788,126541,0
2012-07-25,33.97,33.97,33.668,33.896,87358,0
2012-07-26,34.08,34.273,34.014,34.233,85737,0
2012-07-27,34.4,34.76,34.189,34.709,125491,0
2012-07-30,34.821,34.97,34.518,34.76,355246,0
2012-07-31,34.776,35.146,34.719,35.063,158281,0
2012-08-01,35.248,35.399,34.921,35.029,305904,0
2012-08-02,34.93,34.978,34.501,34.827,220652,0
2012-08-03,35.095,35.457,35.095,35.255,118263,0
2012-08-06,35.248,35.44,35.112,35.382,125881,0
2012-08-07,35.565,35.574,35.162,35.279,150856,0
2012-08-08,35.298,35.725,35.162,35.615,125095,0
2012-08-09,35.615,35.758,35.548,35.676,93660,0
2012-08-10,35.684,35.875,35.565,35.875,60160,0
2012-08-13,35.794,35.993,35.718,35.858,85694,0
2012-08-14,36.045,36.079,35.81,36.079,109418,0
2012-08-15,35.977,36.347,35.977,36.313,164881,0
2012-08-16,36.279,36.279,35.894,36.229,152132,0
2012-08-17,36.088,36.297,36.028,36.297,100377,0
2012-08-20,36.271,36.271,36.028,36.088,186111,0
2012-08-21,36.112,36.212,35.785,35.827,160533,0
2012-08-22,35.725,35.776,35.373,35.423,81197,0
2012-08-23,35.525,35.525,35.095,35.138,57517,0
2012-08-24,35.146,35.323,35.079,35.273,47946,0
2012-08-27,35.248,35.39,35.112,35.222,69875,0
2012-08-28,35.239,35.499,35.104,35.423,97908,0
2012-08-29,35.381,35.601,35.381,35.585,70635,0
2012-08-30,35.473,35.525,35.347,35.399,75399,0
2012-08-31,35.517,35.517,35.288,35.457,96089,0
2012-09-04,35.39,35.894,35.248,35.75,118171,0
2012-09-05,35.928,36.162,35.548,35.633,237994,0
2012-09-06,35.75,36.019,35.75,35.867,148886,0
2012-09-07,36.068,36.085,35.721,35.77,116225,0
2012-09-10,35.678,36.016,35.678,35.863,153553,0
2012-09-11,35.898,36.035,35.509,35.61,83800,0
2012-09-12,35.575,35.687,35.196,35.448,93968,0
2012-09-13,35.652,36.05,35.509,36.016,155712,0
2012-09-14,36.085,36.085,35.465,35.473,140113,0
2012-09-17,35.423,35.566,35.202,35.287,86615,0
2012-09-18,35.118,35.381,35.009,35.355,134617,0
2012-09-19,35.423,35.535,35.313,35.39,63921,0
2012-09-20,35.196,35.593,35.196,35.49,53349,0
2012-09-21,35.753,36.059,35.626,35.88,357396,0
2012-09-24,35.711,36.839,35.711,36.516,126833,0
2012-09-25,36.551,36.805,36.195,36.195,100626,0
2012-09-26,36.253,36.787,36.092,36.279,74886,0
2012-09-27,36.287,36.592,35.854,36.389,148212,0
2012-09-28,36.238,36.526,36.117,36.44,134344,0
2012-10-01,36.491,36.551,36.287,36.457,90980,0
2012-10-02,36.482,36.711,36.457,36.669,82185,0
2012-10-03,36.778,37.152,36.669,36.839,84318,0
2012-10-04,36.882,37.129,36.611,36.805,82313,0
2012-10-05,36.787,37.32,36.652,36.83,106738,0
2012-10-08,36.83,36.924,36.795,36.821,27891,0
2012-10-09,36.924,36.924,36.431,36.431,73890,0
2012-10-10,36.558,36.693,36.321,36.582,62174,0
2012-10-11,36.711,36.77,36.457,36.499,55288,0
2012-10-12,36.491,36.627,36.077,36.364,45246,0
2012-10-15,36.228,36.611,35.941,36.424,81622,0
2012-10-16,36.44,36.567,36.271,36.551,54903,0
2012-10-17,36.44,36.821,36.44,36.795,67623,0
2012-10-18,36.72,36.762,36.516,36.526,49284,0
2012-10-19,36.331,36.457,36.186,36.279,89692,0
2012-10-22,36.186,36.238,35.678,35.889,70549,0
2012-10-23,35.678,35.83,35.278,35.669,74259,0
2012-10-24,35.669,35.806,35.321,35.5,106634,0
2012-10-25,35.669,35.669,35.151,35.473,108769,0
2012-10-26,35.414,35.457,35.016,35.33,126630,0
2012-10-31,35.229,35.526,34.889,35.287,87678,0
2012-11-01,35.33,35.398,34.769,35.135,122588,0
2012-11-02,35.118,35.151,34.22,34.44,106857,0
2012-11-05,34.509,34.518,34.084,34.144,61291,0
2012-11-06,34.296,34.628,34.144,34.279,69344,0
2012-11-07,33.973,34.119,33.032,33.373,103203,0
2012-11-08,33.567,33.703,33.05,33.178,174303,0
2012-11-09,33.05,33.466,32.948,33.078,130369,0
2012-11-12,33.04,33.11,32.686,32.897,67956,0
2012-11-13,32.889,33.05,32.787,32.863,50951,0
2012-11-14,32.983,33.016,32.211,32.34,84607,0
2012-11-15,32.507,32.729,32.025,32.397,111551,0
2012-11-16,32.306,32.88,32.204,32.839,87675,0
2012-11-19,32.713,33.381,32.705,33.188,180753,0
2012-11-20,33.252,33.456,32.983,33.288,162250,0
2012-11-21,33.221,33.373,32.602,32.713,172070,0
2012-11-23,32.863,33.169,32.769,33.059,65160,0
2012-11-26,33.04,33.872,32.999,33.872,148699,0
2012-11-27,34,34.645,33.789,33.805,130875,0
2012-11-28,33.73,34.043,33.43,33.703,115645,0
2012-11-29,33.973,34.144,33.822,34.144,85858,0
2012-11-30,34.253,34.609,34.169,34.5,187537,0
2012-12-03,34.609,34.677,33.753,33.854,159539,0
2012-12-04,33.66,34.211,33.66,34.211,134735,0
2012-12-05,34.195,34.652,34.075,34.551,74974,0
2012-12-06,34.448,34.684,34.322,34.509,230060,0
2012-12-07,34.485,34.579,34.128,34.231,101889,0
2012-12-10,34.255,34.467,34.057,34.289,124950,0
2012-12-11,34.384,34.666,34.231,34.41,120608,0
2012-12-12,34.444,34.634,34.091,34.161,88942,0
2012-12-13,34.169,34.289,34.057,34.169,96189,0
2012-12-14,34.169,34.41,34.049,34.137,73054,0
2012-12-17,34.169,34.169,33.132,33.486,293045,0
2012-12-18,33.424,33.689,33.204,33.235,272144,0
2012-12-19,33.313,33.535,32.996,33.037,181591,0
2012-12-20,32.996,33.228,32.834,33.004,128425,0
2012-12-21,32.801,33.075,32.68,32.972,311337,0
2012-12-24,32.843,32.902,32.473,32.885,44941,0
2012-12-26,33.004,33.056,32.422,32.45,77026,0
2012-12-27,32.458,32.569,31.985,32.44,180110,0
2012-12-28,32.37,32.716,32.201,32.286,114692,0
2012-12-31,32.201,33.123,32.065,33.066,168078,0
2013-01-02,33.468,33.741,33.186,33.4,239143,0
2013-01-03,33.512,33.528,32.791,32.852,197849,0
2013-01-04,32.875,33.149,32.817,33.021,134694,0
2013-01-07,32.988,33.066,32.088,32.286,169868,0
2013-01-08,32.175,32.532,32.056,32.532,133435,0
2013-01-09,32.611,32.852,32.458,32.801,97368,0
2013-01-10,32.972,33.013,32.33,32.45,286063,0
2013-01-11,32.507,32.86,32.387,32.716,111767,0
2013-01-14,32.746,33.14,32.707,33.116,166292,0
2013-01-15,33.037,33.177,32.919,33.116,183159,0
2013-01-16,33.085,33.116,32.91,33.013,88994,0
2013-01-17,33.004,33.44,33.004,33.307,45484,0
2013-01-18,33.408,33.486,33.323,33.4,83169,0
2013-01-22,33.468,33.905,33.365,33.878,91606,0
2013-01-23,33.836,33.887,33.374,33.578,130317,0
2013-01-24,33.689,34.169,33.638,33.843,137411,0
2013-01-25,33.989,34.128,33.623,33.776,172288,0
2013-01-28,33.81,34.401,33.802,34.358,163207,0
2013-01-29,34.289,34.615,34.177,34.247,116080,0
2013-01-30,34.239,34.41,33.955,34.101,83248,0
2013-01-31,34.161,34.419,34.067,34.186,168644,0
2013-02-01,34.289,34.41,34.101,34.366,147821,0
2013-02-04,34.281,34.358,34.109,34.186,104187,0
2013-02-05,34.384,34.588,34.152,34.531,115855,0
2013-02-06,34.538,34.597,34.298,34.57,114627,0
2013-02-07,34.657,34.727,34.281,34.607,160281,0
2013-02-08,34.597,34.814,34.46,34.625,77445,0
2013-02-11,34.691,34.752,34.467,34.744,75329,0
2013-02-12,34.675,34.854,34.514,34.65,180479,0
2013-02-13,34.562,34.846,34.547,34.727,117777,0
2013-02-14,34.666,34.769,34.476,34.547,106108,0
2013-02-15,34.744,34.744,34.538,34.634,90535,0
2013-02-19,34.597,35.103,34.597,35.07,118387,0
2013-02-20,35.061,35.609,34.838,35.017,271865,0
2013-02-21,34.943,35.103,34.625,34.822,91370,0
2013-02-22,34.943,35.085,34.769,34.974,74093,0
2013-02-25,35.111,35.257,34.523,34.547,127009,0
2013-02-26,34.555,34.982,34.555,34.829,194780,0
2013-02-27,34.915,34.957,34.625,34.642,83500,0
2013-02-28,34.642,35.077,34.547,34.905,102564,0
2013-03-01,34.683,35.25,34.538,35.198,131833,0
2013-03-04,35.103,35.464,34.607,35.198,189034,0
2013-03-05,35.223,35.557,35.198,35.506,134996,0
2013-03-06,35.592,35.849,35.411,35.84,124073,0
2013-03-07,35.844,36.016,35.099,35.28,104871,0
2013-03-08,35.489,35.757,35.29,35.671,172982,0
2013-03-11,35.73,35.802,35.558,35.627,61049,0
2013-03-12,35.601,35.81,35.203,35.341,64235,0
2013-03-13,35.264,35.549,35.23,35.498,94200,0
2013-03-14,35.645,35.714,35.455,35.696,90097,0
2013-03-15,35.516,36.104,35.255,35.255,484104,0
2013-03-18,35.109,35.428,35.109,35.29,112284,0
2013-03-19,35.428,35.86,35.308,35.619,270409,0
2013-03-20,35.766,35.974,35.61,35.932,108676,0
2013-03-21,35.844,36.199,35.696,35.844,86432,0
2013-03-22,35.897,36.346,35.897,36.215,142390,0
2013-03-25,36.45,36.691,35.828,35.982,204932,0
2013-03-26,36.104,36.45,36.026,36.45,75219,0
2013-03-27,36.337,36.51,36.294,36.398,106545,0
2013-03-28,36.562,37.107,36.346,36.942,172365,0
2013-04-01,37.004,37.004,36.19,36.57,188722,0
2013-04-02,36.718,37.098,36.562,36.898,144784,0
2013-04-03,37.063,37.192,36.648,36.874,168956,0
2013-04-04,36.951,37.201,36.795,37.201,186442,0
2013-04-05,36.727,37.367,36.727,37.322,98836,0
2013-04-08,37.396,37.54,37.081,37.489,82275,0
2013-04-09,37.498,37.703,37.273,37.532,157497,0
2013-04-10,37.61,38.144,37.61,38.049,158494,0
2013-04-11,38.042,38.544,37.659,38.483,187288,0
2013-04-12,38.415,38.586,38.093,38.526,187592,0
2013-04-15,38.257,38.473,37.646,37.721,201397,0
2013-04-16,37.904,38.214,37.532,37.99,166516,0
2013-04-17,37.85,38.049,37.636,37.981,134142,0
2013-04-18,38.059,38.31,37.748,38.275,103337,0
2013-04-19,38.378,39.165,38.232,38.604,249745,0
2013-04-22,38.595,39.081,38.449,38.905,153863,0
2013-04-23,39.009,39.633,38.905,39.574,250056,0
2013-04-24,39.744,40.065,39.27,39.971,278928,0
2013-04-25,40.039,40.264,39.816,40.039,168079,0
2013-04-26,39.92,40.231,39.72,39.76,138049,0
2013-04-29,39.799,40.481,39.799,39.874,205989,0
2013-04-30,40.238,40.758,39.874,40.412,370514,0
2013-05-01,40.247,40.343,39.72,39.867,220711,0
2013-05-02,39.883,40.36,39.668,39.77,225875,0
2013-05-03,40.03,40.367,39.936,40.127,283055,0
2013-05-06,40.056,40.134,39.641,39.76,170157,0
2013-05-07,39.92,40.127,39.799,40.11,117937,0
2013-05-08,40.144,40.405,39.825,40.144,152659,0
2013-05-09,40.159,40.159,39.149,39.193,242217,0
2013-05-10,39.26,39.539,39.158,39.418,123531,0
2013-05-13,39.252,39.511,39.096,39.289,162552,0
2013-05-14,39.218,40.255,39.218,39.738,171951,0
2013-05-15,39.809,40.264,39.574,39.927,153306,0
2013-05-16,39.92,40.3,39.753,39.971,170649,0
2013-05-17,40.231,40.55,40.094,40.405,124157,0
2013-05-20,40.421,40.638,40.231,40.55,128702,0
2013-05-21,39.677,40.343,39.193,40.119,352055,0
2013-05-22,40.022,40.3,38.983,39.009,500360,0
2013-05-23,37.6,39.072,37.6,38.983,5377476,0
2013-05-24,38.733,39.867,38.586,39.841,968475,0
2013-05-28,40.022,40.3,39.76,40.197,1009119,0
2013-05-29,39.911,40.36,39.738,40.231,781644,0
2013-05-30,40.144,41.026,40.075,41.001,670258,0
2013-05-31,40.896,41.429,40.493,40.952,1453432,0
2013-06-03,41.034,41.736,40.758,41.666,521730,0
2013-06-04,41.658,41.961,40.838,41.086,473140,0
2013-06-05,41.06,41.459,40.688,40.734,294490,0
2013-06-06,40.838,41.103,40.463,41.095,402125,0
2013-06-07,41.108,41.213,40.28,40.55,305022,0
2013-06-10,40.365,40.365,39.285,40.202,765504,0
2013-06-11,39.791,40.403,39.426,39.983,353131,0
2013-06-12,40.089,40.594,39.827,39.86,318663,0
2013-06-13,39.86,40.357,39.616,40.211,279555,0
2013-06-14,40.114,40.654,40.114,40.515,171971,0
2013-06-17,40.831,40.995,40.156,40.48,166198,0
2013-06-18,40.576,41.195,40.515,40.934,234986,0
2013-06-19,40.944,40.986,40.202,40.253,144408,0
2013-06-20,40.052,40.052,38.725,38.865,186178,0
2013-06-21,39.153,39.189,37.86,38.979,615281,0
2013-06-24,38.776,39.51,38.324,39.276,253134,0
2013-06-25,39.433,39.712,39.329,39.555,151670,0
2013-06-26,39.712,40.01,39.633,39.834,237579,0
2013-06-27,39.983,40.26,39.677,39.817,199701,0
2013-06-28,40.046,40.804,39.878,40.249,336057,0
2013-07-01,39.93,40.097,39.256,39.441,214542,0
2013-07-02,39.529,39.983,39.362,39.81,201644,0
2013-07-03,39.616,39.86,39.433,39.641,119624,0
2013-07-05,40,40.042,39.353,39.573,269218,0
2013-07-08,39.745,40.097,39.466,39.738,267663,0
2013-07-09,39.81,40.139,39.721,40.01,237265,0
2013-07-10,40.079,40.228,39.939,40.164,216511,0
2013-07-11,40.357,40.76,40.297,40.67,261343,0
2013-07-12,40.638,40.76,40.403,40.698,130530,0
2013-07-15,40.602,41.177,40.594,40.944,223193,0
2013-07-16,41.056,41.056,40.556,40.76,177477,0
2013-07-17,40.897,41.064,40.612,40.89,194439,0
2013-07-18,40.953,41.424,40.743,41.414,153448,0
2013-07-19,41.388,41.763,41.064,41.099,226370,0
2013-07-22,41.195,41.623,41.021,41.326,310456,0
2013-07-23,41.326,41.424,41.091,41.336,321344,0
2013-07-24,41.465,41.465,40.752,40.865,240100,0
2013-07-25,40.906,41.458,40.906,41.433,218700,0
2013-07-26,41.118,41.424,40.793,41.177,108174,0
2013-07-29,41.168,41.241,40.801,40.881,94925,0
2013-07-30,41.204,41.283,40.114,40.341,248522,0
2013-07-31,40.375,40.48,39.948,40.034,202747,0
2013-08-01,40.228,40.323,39.834,40.07,195481,0
2013-08-02,40.034,40.034,39.633,39.904,154503,0
2013-08-05,39.914,40.156,39.538,39.721,225417,0
2013-08-06,39.624,39.696,39.293,39.466,242954,0
2013-08-07,39.486,40.018,39.458,39.975,369807,0
2013-08-08,40.052,40.114,39.738,39.834,146464,0
2013-08-09,39.86,39.975,39.501,39.745,104137,0
2013-08-12,39.633,40.445,39.633,40.042,200172,0
2013-08-13,39.991,40.122,39.73,39.781,158455,0
2013-08-14,39.721,39.81,39.563,39.712,159732,0
2013-08-15,39.546,39.65,38.979,38.986,122784,0
2013-08-16,38.85,38.926,38.157,38.455,165986,0
2013-08-19,38.393,38.412,37.94,37.974,188576,0
2013-08-20,38.393,39.206,38.114,38.936,296745,0
2013-08-21,38.926,38.979,38.524,38.524,183894,0
2013-08-22,38.543,38.856,38.507,38.804,136903,0
2013-08-23,38.85,38.926,38.638,38.872,120660,0
2013-08-26,38.979,38.979,38.577,38.7,109043,0
2013-08-27,38.437,38.767,38.429,38.638,180428,0
2013-08-28,38.613,39.039,38.613,38.972,225761,0
2013-08-29,38.979,39.223,38.889,39.093,193573,0
2013-08-30,39.386,39.553,39.139,39.252,166517,0
2013-09-03,39.18,39.24,38.094,38.245,205609,0
2013-09-04,38.173,38.429,37.417,37.654,267815,0
2013-09-05,37.671,37.847,37.497,37.743,200079,0
2013-09-06,37.945,38.298,37.68,37.865,298302,0
2013-09-09,38.146,38.413,37.805,38.35,279462,0
2013-09-10,38.394,38.837,38.226,38.837,244708,0
2013-09-11,38.781,38.81,38.333,38.509,119438,0
2013-09-12,38.596,38.757,38.138,38.173,185896,0
2013-09-13,38.342,38.571,38.068,38.146,139799,0
2013-09-16,38.509,38.517,37.796,37.954,134785,0
2013-09-17,37.954,38.146,37.769,38.146,131657,0
2013-09-18,38.202,39.188,38.008,39.056,145617,0
2013-09-19,39.002,39.233,38.978,39.117,110279,0
2013-09-20,39.214,39.337,38.933,39.135,212938,0
2013-09-23,39.02,39.946,39.002,39.921,127515,0
2013-09-24,39.982,40.14,39.646,39.787,151951,0
2013-09-25,39.807,40.018,39.629,39.683,85265,0
2013-09-26,39.673,39.912,39.567,39.858,110260,0
2013-09-27,39.683,39.892,39.637,39.726,111515,0
2013-09-30,39.936,40.185,39.732,40.059,276591,0
2013-10-01,39.751,40.069,39.673,39.928,132317,0
2013-10-02,39.797,39.892,39.435,39.71,249844,0
2013-10-03,39.768,39.768,39.074,39.381,201803,0
2013-10-04,39.364,39.883,39.321,39.513,200349,0
2013-10-07,39.364,39.533,39.135,39.277,231845,0
2013-10-08,39.435,39.619,39.152,39.267,130859,0
2013-10-09,39.391,39.99,39.127,39.25,113544,0
2013-10-10,39.558,40,39.286,39.768,118956,0
2013-10-11,39.673,40.484,39.594,40.448,113864,0
2013-10-14,40.253,40.476,39.902,40.476,89158,0
2013-10-15,40.281,40.299,39.883,40.156,175092,0
2013-10-16,40.378,40.552,40.122,40.466,171657,0
2013-10-17,40.423,41.1,40.122,41.057,201162,0
2013-10-18,41.496,41.594,41.147,41.496,216772,0
2013-10-21,41.534,41.673,41.155,41.489,105360,0
2013-10-22,41.534,42.114,41.534,41.754,147976,0
2013-10-23,41.552,41.949,41.349,41.437,225855,0
2013-10-24,41.506,41.649,41.014,41.419,119458,0
2013-10-25,41.585,41.875,41.171,41.718,72400,0
2013-10-28,41.736,41.94,41.569,41.885,109582,0
2013-10-29,42.036,42.16,41.649,41.875,115261,0
2013-10-30,41.894,42.097,41.461,41.489,95065,0
2013-10-31,41.93,42.206,41.465,41.903,127272,0
2013-11-01,41.612,42.097,41.075,41.429,169744,0
2013-11-04,41.525,41.692,41.12,41.64,106462,0
2013-11-05,41.391,41.966,41.391,41.56,65219,0
2013-11-06,41.621,41.981,41.621,41.727,77732,0
2013-11-07,41.736,41.842,41.065,41.137,119035,0
2013-11-08,41.065,41.859,40.608,41.312,142688,0
2013-11-11,41.374,41.437,41.048,41.147,94076,0
2013-11-12,41.155,41.429,40.643,40.757,112564,0
2013-11-13,40.618,41.391,40.618,41.349,79692,0
2013-11-14,41.391,41.506,41.082,41.207,56646,0
2013-11-15,41.12,41.339,40.676,41.312,133048,0
2013-11-18,41.295,41.787,41.014,41.577,179797,0
2013-11-19,41.525,41.904,41.048,41.295,108277,0
2013-11-20,41.295,41.577,40.829,40.96,139200,0
2013-11-21,41.082,41.692,40.995,41.391,140769,0
2013-11-22,41.516,41.516,41.163,41.339,109911,0
2013-11-25,41.479,41.665,40.943,41.092,120836,0
2013-11-26,41.082,41.479,40.221,40.995,184965,0
2013-11-27,41.207,41.234,40.299,40.686,210424,0
2013-11-29,41.316,41.618,40.914,41.049,82938,0
2013-12-02,40.724,41.022,39.955,40.194,355508,0
2013-12-03,40.514,40.914,40.214,40.524,182667,0
2013-12-04,40.505,40.683,39.814,40.354,146040,0
2013-12-05,40.293,40.524,39.83,39.963,116912,0
2013-12-06,39.892,40.14,39.611,40.097,174971,0
2013-12-09,39.981,40.149,39.616,40.008,120494,0
2013-12-10,40.024,40.024,39.373,39.527,140922,0
2013-12-11,39.472,39.562,39.134,39.429,148493,0
2013-12-12,39.536,40.205,39.463,40.059,153774,0
2013-12-13,40.149,40.362,39.553,39.91,167506,0
2013-12-16,40.089,40.311,39.881,40.166,147545,0
2013-12-17,40.237,40.237,39.881,40.059,72267,0
2013-12-18,40.195,40.54,39.804,40.479,101739,0
2013-12-19,40.479,40.479,39.821,39.936,77082,0
2013-12-20,39.919,40.895,39.919,40.855,326213,0
2013-12-23,40.863,41.005,40.4,40.779,206357,0
2013-12-24,40.807,40.895,40.505,40.779,44286,0
2013-12-26,40.827,40.895,40.47,40.557,66561,0
2013-12-27,40.747,40.788,40.426,40.577,82315,0
2013-12-30,40.444,40.711,40.39,40.498,72257,0
2013-12-31,40.654,40.712,40.409,40.54,100175,0
2014-01-02,40.55,40.55,39.839,39.944,114299,0
2014-01-03,39.89,40.123,39.571,39.668,173142,0
2014-01-06,39.678,39.881,39.544,39.706,228637,0
2014-01-07,39.871,40.157,39.633,40.032,148497,0
2014-01-08,40.032,40.175,39.616,39.706,199602,0
2014-01-09,39.74,39.963,39.278,39.553,811971,0
2014-01-10,39.658,40.683,39.65,40.55,211323,0
2014-01-13,40.354,40.649,39.814,40.089,172978,0
2014-01-14,40.166,40.451,40.024,40.051,127371,0
2014-01-15,39.972,40.354,39.794,39.953,115188,0
2014-01-16,39.714,39.999,39.678,39.999,126353,0
2014-01-17,39.839,39.871,39.616,39.732,94183,0
2014-01-21,39.972,40.166,39.794,40.157,71337,0
2014-01-22,40.149,40.149,39.91,40.017,81117,0
2014-01-23,39.865,40.246,39.794,40.246,120046,0
2014-01-24,39.89,40.246,39.89,40.089,123450,0
2014-01-27,39.999,40.106,39.714,39.89,114955,0
2014-01-28,40.115,40.115,39.641,40.032,161071,0
2014-01-29,39.748,40.434,39.748,40.115,141230,0
2014-01-30,40.283,41.049,40.089,40.969,188108,0
2014-01-31,40.73,41.387,40.55,40.855,136811,0
2014-02-03,40.904,41.199,40.008,40.246,238827,0
2014-02-04,40.283,40.283,39.214,39.641,265674,0
2014-02-05,39.499,39.633,39.17,39.421,157916,0
2014-02-06,39.421,39.527,39.224,39.383,186394,0
2014-02-07,39.562,39.562,39.268,39.421,130326,0
2014-02-10,39.294,39.571,39.126,39.536,101956,0
2014-02-11,39.527,39.91,39.349,39.58,103201,0
2014-02-12,39.491,39.696,39.393,39.491,167018,0
2014-02-13,39.411,40.149,39.411,40.059,125847,0
2014-02-14,40.069,40.214,39.865,40.042,93532,0
2014-02-18,39.89,40.255,39.89,40.024,211611,0
2014-02-19,39.963,40.362,39.732,39.74,110888,0
2014-02-20,39.706,40.328,39.624,40.13,162908,0
2014-02-21,40.166,40.46,40.042,40.337,169810,0
2014-02-24,40.274,40.692,40.149,40.185,121587,0
2014-02-25,40.175,40.613,40.024,40.214,99586,0
2014-02-26,40.4,40.557,40.185,40.337,91775,0
2014-02-27,40.185,40.514,39.706,40.293,271472,0
2014-02-28,40.194,40.924,40.149,40.817,261928,0
2014-03-03,40.514,41.131,40.514,40.817,225761,0
2014-03-04,41.164,41.958,41.164,41.599,341868,0
2014-03-05,41.539,41.539,41.083,41.172,138777,0
2014-03-06,41.199,41.451,41.083,41.199,149828,0
2014-03-07,41.003,41.255,40.543,40.967,116731,0
2014-03-10,40.851,41.325,40.843,41.271,108582,0
2014-03-11,41.172,41.255,40.626,40.668,120402,0
2014-03-12,40.481,41.1,40.462,41.029,122011,0
2014-03-13,41.048,41.613,41.048,41.435,159184,0
2014-03-14,41.271,42.134,41.271,41.928,117582,0
2014-03-17,42.179,42.449,42.073,42.377,223729,0
2014-03-18,42.34,42.639,42.188,42.423,173381,0
2014-03-19,42.322,42.557,41.874,42.063,101283,0
2014-03-20,41.865,42.163,41.675,41.865,116753,0
2014-03-21,41.865,42.476,41.74,41.821,396128,0
2014-03-24,41.792,41.98,41.622,41.783,159104,0
2014-03-25,41.901,41.965,41.495,41.685,178086,0
2014-03-26,41.792,41.901,41.379,41.379,172457,0
2014-03-27,41.289,41.847,41.289,41.731,474170,0
2014-03-28,41.839,42.163,41.632,41.74,115916,0
2014-03-31,41.856,42.675,41.766,42.377,136988,0
2014-04-01,42.377,42.531,42.019,42.377,108153,0
2014-04-02,42.521,42.639,42.207,42.28,144461,0
2014-04-03,42.26,42.26,41.938,41.965,142314,0
2014-04-04,42.09,42.368,41.453,41.552,122431,0
2014-04-07,41.362,41.882,40.222,40.543,494727,0
2014-04-08,40.958,41.552,40.652,41.354,911432,0
2014-04-09,41.495,41.774,41.164,41.585,517942,0
2014-04-10,41.569,42.423,41.379,41.757,324948,0
2014-04-11,41.487,42.232,41.426,41.666,276389,0
2014-04-14,41.98,42.316,41.685,42.144,573717,0
2014-04-15,42.134,42.557,42.019,42.423,347737,0
2014-04-16,42.648,42.648,42.241,42.34,98096,0
2014-04-17,42.225,42.332,42.019,42.116,302886,0
2014-04-21,42.073,42.288,41.938,42.028,104322,0
2014-04-22,41.989,42.144,41.891,41.965,209886,0
2014-04-23,41.947,42.179,41.685,41.695,179236,0
2014-04-24,41.831,41.847,41.389,41.622,179046,0
2014-04-25,41.569,41.821,41.435,41.749,254199,0
2014-04-28,41.882,42.054,41.444,41.731,174089,0
2014-04-29,42.073,42.466,41.792,41.901,162276,0
2014-04-30,41.999,42.665,41.792,42.61,259955,0
2014-05-01,42.61,42.639,42.063,42.386,244072,0
2014-05-02,42.377,42.476,41.613,41.757,214229,0
2014-05-05,41.603,42.036,41.595,41.847,154868,0
2014-05-06,41.792,42.054,41.453,41.453,178140,0
2014-05-07,41.603,42.09,41.416,42.054,146427,0
2014-05-08,41.956,42.207,41.721,41.882,179298,0
2014-05-09,41.704,42.179,41.632,41.865,268945,0
2014-05-12,42.054,42.106,41.495,41.524,215278,0
2014-05-13,41.569,41.704,41.237,41.263,233553,0
2014-05-14,41.344,41.704,41.092,41.172,163959,0
2014-05-15,41.208,41.335,40.894,41.317,156833,0
2014-05-16,41.255,41.524,41.208,41.416,127537,0
2014-05-19,41.255,41.406,40.794,40.984,192803,0
2014-05-20,40.984,41.199,40.589,41.021,236709,0
2014-05-21,41.148,41.362,40.617,40.767,128884,0
2014-05-22,40.823,41.237,40.823,40.975,78405,0
2014-05-23,40.975,41.148,40.901,40.984,82989,0
2014-05-27,41.217,41.74,40.967,41.721,128380,0
2014-05-28,41.533,41.632,41.344,41.435,168721,0
2014-05-29,41.524,41.603,41.271,41.603,158663,0
2014-05-30,41.685,42.019,41.632,41.956,117194,0
2014-06-02,41.989,42.08,41.651,42.028,192426,0
2014-06-03,41.918,42.019,41.704,41.731,250159,0
2014-06-04,40.767,41.37,40.41,41.325,1008029,0
2014-06-05,41.344,43.143,41.164,42.415,1538993,0
2014-06-06,42.09,42.241,41.569,42.179,8153283,0
2014-06-09,42.188,42.479,42.171,42.361,1155358,0
2014-06-10,42.216,42.352,42.026,42.198,827304,0
2014-06-11,42.188,42.615,42.106,42.407,748382,0
2014-06-12,42.417,42.822,42.179,42.806,718213,0
2014-06-13,42.852,43.467,42.544,42.996,743676,0
2014-06-16,42.852,43.349,42.535,43.162,535812,0
2014-06-17,43.203,43.541,42.94,43.186,394185,0
2014-06-18,43.152,43.839,42.95,43.83,293189,0
2014-06-19,43.767,43.949,43.504,43.651,297196,0
2014-06-20,43.73,43.74,43.171,43.514,625242,0
2014-06-23,43.577,43.641,43.261,43.397,353190,0
2014-06-24,43.339,43.73,43.27,43.432,318417,0
2014-06-25,43.251,44.04,43.251,44.004,389732,0
2014-06-26,43.886,44.13,43.73,43.921,306078,0
2014-06-27,43.858,44.229,43.712,43.921,384708,0
2014-06-30,43.867,44.103,43.405,44.049,303718,0
2014-07-01,44.103,44.448,43.867,44.185,325792,0
2014-07-02,44.166,44.166,43.55,43.631,264417,0
2014-07-03,43.622,43.712,43.143,43.261,153635,0
2014-07-07,43.123,43.504,42.94,43.086,302863,0
2014-07-08,43.086,43.449,42.95,43.359,327905,0
2014-07-09,43.541,43.622,43.104,43.329,255071,0
2014-07-10,43.076,43.604,43.006,43.423,244257,0
2014-07-11,43.441,43.704,43.221,43.251,212577,0
2014-07-14,43.298,43.32,42.987,43.27,207760,0
2014-07-15,43.152,43.559,43.152,43.55,235152,0
2014-07-16,43.541,43.905,43.349,43.795,272428,0
2014-07-17,43.777,43.839,43.568,43.667,345581,0
2014-07-18,43.55,43.867,43.514,43.867,258266,0
2014-07-21,43.686,43.976,43.577,43.976,274276,0
2014-07-22,44.049,44.158,43.994,44.04,411287,0
2014-07-23,44.138,44.138,43.795,43.939,401509,0
2014-07-24,43.976,44.103,43.696,44.013,211369,0
2014-07-25,43.812,44.049,43.585,43.676,294950,0
2014-07-28,43.659,44.138,43.568,44.004,222089,0
2014-07-29,44.148,44.265,43.795,44.04,540598,0
2014-07-30,44.113,44.148,43.32,43.651,387332,0
2014-07-31,43.339,43.55,42.469,42.624,1134265,0
2014-08-01,42.744,42.87,42.417,42.425,466013,0
2014-08-04,42.515,42.515,41.508,42.144,679733,0
2014-08-05,42.034,42.425,41.726,41.879,423043,0
2014-08-06,41.817,41.836,41.155,41.199,301199,0
2014-08-07,41.48,41.925,41.199,41.872,392112,0
2014-08-08,41.827,43.034,41.817,42.959,429684,0
2014-08-11,43.06,43.378,42.778,42.94,272724,0
2014-08-12,42.968,43.171,42.56,43.042,186889,0
2014-08-13,43.178,43.594,42.822,43.495,176839,0
2014-08-14,43.533,43.858,43.368,43.848,322124,0
2014-08-15,44.194,44.457,43.73,43.958,350087,0
2014-08-18,44.338,44.347,43.949,44.12,313447,0
2014-08-19,44.204,44.575,44.066,44.431,226024,0
2014-08-20,44.383,44.53,44.13,44.265,175097,0
2014-08-21,44.304,44.673,44.204,44.593,309784,0
2014-08-22,44.612,44.703,44.212,44.383,185594,0
2014-08-25,44.621,44.801,44.457,44.603,163819,0
2014-08-26,44.648,44.811,44.338,44.356,186729,0
2014-08-27,44.304,44.612,44.212,44.475,140620,0
2014-08-28,44.33,44.747,44.314,44.565,147215,0
2014-08-29,44.593,44.958,44.403,44.865,193456,0
2014-09-02,44.958,45.119,44.612,44.938,322390,0
2014-09-03,44.948,45.228,44.629,44.791,260355,0
2014-09-04,44.757,44.938,44.547,44.801,244726,0
2014-09-05,44.703,45.236,44.52,44.965,638571,0
2014-09-08,44.938,45.32,44.739,44.773,426445,0
2014-09-09,44.912,44.912,44.106,44.216,426227,0
2014-09-10,44.216,44.454,43.951,44.27,281336,0
2014-09-11,44.034,44.702,44.034,44.663,282640,0
2014-09-12,44.528,44.554,43.575,43.675,253570,0
2014-09-15,43.786,43.951,43.311,43.464,143835,0
2014-09-16,43.355,43.823,43.355,43.767,239016,0
2014-09-17,43.76,44.216,43.76,43.996,298935,0
2014-09-18,43.996,44.162,43.823,43.941,223693,0
2014-09-19,44.024,44.18,43.566,43.76,603009,0
2014-09-22,43.566,43.777,43.226,43.326,284763,0
2014-09-23,43.175,43.42,42.633,42.798,278237,0
2014-09-24,42.961,42.961,42.303,42.414,224412,0
2014-09-25,42.431,42.431,42.02,42.158,168510,0
2014-09-26,42.183,42.458,41.799,42.431,178437,0
2014-09-29,42.101,42.543,42.101,42.44,129255,0
2014-09-30,42.494,42.916,42.303,42.476,488501,0
2014-10-01,42.504,42.734,42.119,42.247,258580,0
2014-10-02,42.266,42.623,42.109,42.394,172038,0
2014-10-03,42.724,42.833,42.109,42.769,228509,0
2014-10-06,42.76,42.907,42.595,42.798,209521,0
2014-10-07,42.605,43.189,42.595,42.814,261294,0
2014-10-08,42.823,43.941,42.823,43.877,315806,0
2014-10-09,43.803,44.015,43.198,43.446,322051,0
2014-10-10,43.364,43.914,43.216,43.583,348142,0
2014-10-13,43.621,44.289,43.531,43.76,271899,0
2014-10-14,43.987,44.509,43.887,44.134,323071,0
2014-10-15,43.941,44.142,42.833,43.539,367663,0
2014-10-16,43.175,43.932,42.642,43.777,290639,0
2014-10-17,44.06,44.06,43.384,43.695,302295,0
2014-10-20,43.685,44.509,43.63,44.436,256412,0
2014-10-21,44.362,44.582,44.034,44.582,318822,0
2014-10-22,44.545,44.84,44.289,44.289,400538,0
2014-10-23,44.518,44.711,44.289,44.537,597792,0
2014-10-24,44.672,44.801,44.454,44.782,154294,0
2014-10-27,44.721,45.002,44.638,44.893,171712,0
2014-10-28,44.893,45.69,44.791,45.681,384670,0
2014-10-29,45.636,46.001,44.874,45.343,261187,0
2014-10-30,45.205,46.412,45.15,46.359,266453,0
2014-10-31,46.369,46.77,46.066,46.478,273006,0
2014-11-03,46.469,46.908,46.34,46.597,210087,0
2014-11-04,46.449,46.881,46.25,46.587,187192,0
2014-11-05,46.686,47.256,46.514,47.191,169118,0
2014-11-06,47.164,47.164,46.395,46.658,114500,0
2014-11-07,46.421,46.99,46.156,46.962,170041,0
2014-11-10,46.834,47.347,46.587,46.971,211656,0
2014-11-11,46.962,47.145,46.667,46.933,141926,0
2014-11-12,46.834,46.899,45.908,46.625,216986,0
2014-11-13,46.686,46.796,46.184,46.23,179106,0
2014-11-14,46.321,46.377,45.798,45.882,145647,0
2014-11-17,45.882,46.266,45.671,46.184,123247,0
2014-11-18,46.24,46.488,46.147,46.302,190858,0
2014-11-19,46.294,46.506,46.074,46.294,142476,0
2014-11-20,46.166,46.459,45.882,46.439,151960,0
2014-11-21,46.89,47.173,46.686,47.118,278033,0
2014-11-24,47.026,47.109,46.763,46.853,239711,0
2014-11-25,46.908,47.311,46.506,46.514,187217,0
2014-11-26,46.459,46.652,45.626,46.421,413293,0
2014-11-28,46.369,47.155,46.321,46.439,149086,0
2014-12-01,46.275,46.568,46.084,46.35,293345,0
2014-12-02,46.24,46.824,46.175,46.469,268706,0
2014-12-03,46.395,47.046,46.294,46.918,242371,0
2014-12-04,46.834,47.466,46.469,47.311,325328,0
2014-12-05,47.109,47.539,47.018,47.502,340769,0
2014-12-08,47.282,48.004,47.071,47.382,408763,0
2014-12-09,46.939,48.308,46.867,48.261,408294,0
2014-12-10,47.983,48.261,47.162,47.281,269635,0
2014-12-11,47.357,48.178,47.347,47.688,164403,0
2014-12-12,47.235,47.595,46.655,46.894,273850,0
2014-12-15,46.977,47.226,46.249,46.569,275967,0
2014-12-16,46.599,47.431,46.182,46.589,413750,0
2014-12-17,46.93,47.974,46.757,47.653,362100,0
2014-12-18,48.01,48.095,47.347,48.087,282283,0
2014-12-19,48.095,48.261,47.623,47.9,530383,0
2014-12-22,47.891,48.13,47.56,48.111,162336,0
2014-12-23,48.216,48.538,47.948,48.456,140815,0
2014-12-24,48.409,49.212,48.409,48.928,160745,0
2014-12-26,49.185,50.117,48.908,49.648,137854,0
2014-12-29,49.777,51.003,49.777,50.94,145364,0
2014-12-30,50.801,50.976,49.84,49.895,155239,0
2014-12-31,50.117,50.293,49.101,49.138,150178,0
2015-01-02,49.37,49.564,48.491,49.24,147024,0
2015-01-05,49.129,49.341,48.03,48.38,315771,0
2015-01-06,48.556,48.75,47.974,48.279,575246,0
2015-01-07,48.456,48.74,48.231,48.704,180050,0
2015-01-08,48.918,49.119,48.74,49.018,248283,0
2015-01-09,48.928,49.194,48.491,48.953,139884,0
2015-01-12,48.972,49.074,48.352,49.048,190047,0
2015-01-13,49.249,50.099,48.611,49.138,214797,0
2015-01-14,48.852,49.768,48.65,49.739,122561,0
2015-01-15,49.813,49.97,49.148,49.821,177097,0
2015-01-16,49.692,50.404,49.508,50.329,210160,0
2015-01-20,50.329,50.708,49.979,50.597,205807,0
2015-01-21,50.551,50.856,50.053,50.81,180804,0
2015-01-22,50.81,51.013,50.378,50.736,145217,0
2015-01-23,50.736,51.458,50.43,51.225,188579,0
2015-01-26,51.189,51.189,50.348,50.968,171031,0
2015-01-27,50.736,51.123,50.635,50.976,131203,0
2015-01-28,51.033,51.309,50.257,50.358,302631,0
2015-01-29,50.439,51.281,50.127,51.199,166386,0
2015-01-30,51.033,51.079,49.6,49.657,201904,0
2015-02-02,49.879,50.542,49.276,50.487,214232,0
2015-02-03,50.422,51.123,50.378,50.984,584493,0
2015-02-04,50.801,51.492,50.191,50.487,485994,0
2015-02-05,50.525,50.958,50.413,50.783,306294,0
2015-02-06,50.727,50.727,48.695,48.944,314485,0
2015-02-09,48.898,49.138,48.102,48.501,192332,0
2015-02-10,48.566,49.212,48.343,49.148,315556,0
2015-02-11,49.074,49.361,47.484,48.095,288980,0
2015-02-12,48.198,48.529,47.929,48.087,171984,0
2015-02-13,48.039,48.198,47.245,47.653,271232,0
2015-02-17,47.698,48.039,47.373,47.595,218444,0
2015-02-18,47.421,48.63,47.31,48.611,348805,0
2015-02-19,48.602,48.704,48,48.16,232266,0
2015-02-20,48.198,48.298,47.706,48.121,233691,0
2015-02-23,48.169,48.704,47.808,48.685,179101,0
2015-02-24,48.676,49.082,48.399,48.667,184038,0
2015-02-25,48.815,48.833,47.957,48.02,139531,0
2015-02-26,48.14,48.261,47.698,47.79,180490,0
2015-02-27,47.939,48.481,47.688,47.808,258684,0
2015-03-02,47.929,47.929,46.995,47.106,335840,0
2015-03-03,47.144,47.531,46.628,47.198,325448,0
2015-03-04,47.125,47.171,46.479,46.747,204189,0
2015-03-05,46.689,47.281,46.44,47.135,221946,0
2015-03-06,46.645,46.819,45.784,46.119,322956,0
2015-03-09,46.389,46.675,46.276,46.416,218078,0
2015-03-10,46.091,46.771,45.989,46.257,176670,0
2015-03-11,46.193,46.564,45.746,46.285,336930,0
2015-03-12,46.52,47.359,46.295,47.097,138912,0
2015-03-13,47.153,47.153,46.033,46.584,146314,0
2015-03-16,46.685,47.273,46.641,46.892,123681,0
2015-03-17,46.911,47.293,46.753,47.227,180103,0
2015-03-18,47.162,48.383,47.162,48.179,176133,0
2015-03-19,48.048,48.467,47.638,47.843,100081,0
2015-03-20,48.16,48.31,47.702,48.242,378658,0
2015-03-23,48.242,48.421,47.87,48.223,215825,0
2015-03-24,48.242,48.291,47.843,47.973,202631,0
2015-03-25,48.169,48.616,47.367,47.385,127757,0
2015-03-26,47.162,47.769,47.068,47.125,107805,0
2015-03-27,47.135,47.619,47.022,47.451,116922,0
2015-03-30,47.843,48.31,47.554,47.973,166266,0
2015-03-31,47.898,48.189,47.19,47.749,192841,0
2015-04-01,47.591,48.262,47.376,48.14,211962,0
2015-04-02,48.169,48.701,48.169,48.43,184180,0
2015-04-06,48.393,48.98,48.354,48.812,118103,0
2015-04-07,48.709,48.943,48.189,48.199,86275,0
2015-04-08,48.14,48.43,47.796,48.364,152751,0
2015-04-09,48.223,48.55,47.648,48.068,158372,0
2015-04-10,48.354,48.607,47.956,48.57,111236,0
2015-04-13,48.439,48.756,47.999,48.13,81951,0
2015-04-14,48.252,48.505,48.111,48.364,98794,0
2015-04-15,48.412,48.691,48.271,48.31,105616,0
2015-04-16,48.31,48.393,47.545,48.102,113067,0
2015-04-17,47.787,48.262,47.376,47.628,135267,0
2015-04-20,47.759,48.775,47.702,48.111,179273,0
2015-04-21,48.291,48.626,47.889,48.16,160294,0
2015-04-22,48.189,48.223,47.675,48.095,107160,0
2015-04-23,48.13,48.709,48.078,48.672,106517,0
2015-04-24,48.626,49.298,48.626,49.047,230635,0
2015-04-27,49.259,49.259,48.524,48.858,335856,0
2015-04-28,48.934,49.363,48.393,49.148,192225,0
2015-04-29,48.785,48.906,48.393,48.719,156504,0
2015-04-30,48.3,48.877,48.199,48.412,683299,0
2015-05-01,48.57,48.57,48.068,48.291,328563,0
2015-05-04,48.43,48.896,48.271,48.338,259375,0
2015-05-05,48.14,48.328,47.424,47.685,447952,0
2015-05-06,48.242,48.242,46.65,47.144,364843,0
2015-05-07,47.265,48.57,46.911,48.252,499134,0
2015-05-08,48.223,48.896,48.048,48.393,292949,0
2015-05-11,48.15,48.635,48.029,48.338,259589,0
2015-05-12,48.209,48.532,47.73,48.515,192531,0
2015-05-13,48.681,48.681,48.13,48.252,358598,0
2015-05-14,48.524,49.129,48.524,48.926,284475,0
2015-05-15,48.97,49.512,48.858,49.334,242069,0
2015-05-18,49.232,49.595,49.232,49.595,459776,0
2015-05-19,49.428,49.773,49.259,49.633,273426,0
2015-05-20,49.764,50.239,49.643,49.706,337573,0
2015-05-21,49.79,49.959,49.493,49.678,288231,0
2015-05-22,49.696,49.696,49.25,49.288,238886,0
2015-05-26,49.268,49.343,48.635,48.934,199285,0
2015-05-27,49.177,49.288,48.737,49.241,130544,0
2015-05-28,49.334,49.736,49.017,49.726,212448,0
2015-05-29,49.688,50.071,49.575,49.885,307753,0
2015-06-01,49.988,50.64,49.726,50.183,250464,0
2015-06-02,49.959,49.959,49.177,49.195,428051,0
2015-06-03,49.213,49.25,48.877,49.017,321591,0
2015-06-04,48.98,49.428,48.952,49.157,606495,0
2015-06-05,49.027,49.595,48.393,48.476,356023,0
2015-06-08,48.459,48.719,48.16,48.262,271280,0
2015-06-09,48.355,48.695,48.037,48.086,141888,0
2015-06-10,48.535,48.761,48.149,48.403,285953,0
2015-06-11,48.676,48.826,48.497,48.826,373556,0
2015-06-12,48.723,48.826,48.573,48.591,335743,0
2015-06-15,48.497,48.808,48.188,48.676,300659,0
2015-06-16,48.573,49.24,48.384,49.156,247714,0
2015-06-17,49.307,49.692,48.957,49.194,141293,0
2015-06-18,49.307,49.908,49.024,49.777,161598,0
2015-06-19,49.937,49.937,49.655,49.72,347649,0
2015-06-22,49.73,49.852,49.466,49.655,178926,0
2015-06-23,49.673,49.832,49.325,49.636,226551,0
2015-06-24,49.532,49.832,49.41,49.429,678291,0
2015-06-25,48.732,48.855,48.271,48.384,432915,0
2015-06-26,48.346,48.817,47.905,48.79,518923,0
2015-06-29,48.619,49.024,48.619,48.864,389008,0
2015-06-30,49.004,49.063,48.685,48.967,467025,0
2015-07-01,48.864,49.09,48.422,48.591,394217,0
2015-07-02,48.8,49.212,48.732,49.127,165958,0
2015-07-06,49.127,49.785,48.94,49.749,426536,0
2015-07-07,49.785,50.962,49.588,50.745,574632,0
2015-07-08,50.502,50.858,50.331,50.829,374654,0
2015-07-09,50.829,50.98,50.303,50.322,465659,0
2015-07-10,50.416,50.98,50.106,50.453,356369,0
2015-07-13,50.839,50.989,50.556,50.839,366255,0
2015-07-14,50.811,51.16,50.604,50.726,448185,0
2015-07-15,50.726,50.867,50.312,50.707,223582,0
2015-07-16,50.867,51.487,50.688,51.339,266532,0
2015-07-17,51.346,51.432,50.943,51.008,251436,0
2015-07-20,51.008,51.008,50.284,50.623,353073,0
2015-07-21,50.662,50.765,50.209,50.453,265999,0
2015-07-22,50.472,50.784,50.266,50.594,152669,0
2015-07-23,50.623,50.623,49.862,49.964,357539,0
2015-07-24,49.862,50.238,49.785,49.908,243993,0
2015-07-27,49.881,50.548,49.71,50.078,171804,0
2015-07-28,50.266,50.312,49.663,50.284,215288,0
2015-07-29,50.248,50.511,49.937,50.248,149904,0
2015-07-30,50.115,50.829,50.115,50.398,192005,0
2015-07-31,50.784,51.395,50.594,50.896,246013,0
2015-08-03,50.924,51.423,50.662,51.018,235416,0
2015-08-04,50.989,50.989,50.068,50.238,121836,0
2015-08-05,50.998,51.111,50.35,50.614,184243,0
2015-08-06,50.426,50.426,49.373,50.36,281458,0
2015-08-07,50.115,50.565,49.805,50.565,230916,0
2015-08-10,50.623,51.178,50.209,50.482,174783,0
2015-08-11,50.38,50.943,50.143,50.934,158498,0
2015-08-12,50.736,51.573,50.707,51.478,227090,0
2015-08-13,51.375,51.733,51.018,51.178,204975,0
2015-08-14,51.076,52.26,51.076,52.146,225707,0
2015-08-17,52.043,52.966,52.014,52.692,254093,0
2015-08-18,52.438,52.664,52.354,52.447,150967,0
2015-08-19,52.222,52.711,52.033,52.476,141825,0
2015-08-20,52.081,52.374,51.687,51.724,165746,0
2015-08-21,51.094,52.072,50.539,51.375,267489,0
2015-08-24,49.249,51.761,48.461,49.908,490705,0
2015-08-25,51.103,51.536,49.438,49.485,284925,0
2015-08-26,50.434,50.434,48.535,49.569,302041,0
2015-08-27,49.739,50.087,49.034,49.994,265362,0
2015-08-28,50.04,50.087,49.334,49.832,130660,0
2015-08-31,49.759,49.889,48.912,49.795,266958,0
2015-09-01,49.136,49.617,48.639,48.78,285562,0
2015-09-02,49.166,49.166,48.076,48.469,203381,0
2015-09-03,48.441,48.741,48.223,48.375,163301,0
2015-09-04,47.971,48.11,47.406,47.707,138953,0
2015-09-08,47.971,48.242,47.943,48.159,273230,0
2015-09-09,47.876,48.573,47.443,47.51,335531,0
2015-09-10,47.5,47.735,47.049,47.162,182652,0
2015-09-11,47.04,47.5,46.71,47.491,132364,0
2015-09-14,47.481,47.811,47.218,47.642,118861,0
2015-09-15,47.595,47.914,47.368,47.754,101723,0
2015-09-16,47.744,48.329,47.744,48.159,166064,0
2015-09-17,47.997,49.578,47.801,49.004,290043,0
2015-09-18,48.609,49.532,48.553,48.902,569956,0
2015-09-21,49.176,49.655,48.932,49.617,243993,0
2015-09-22,49.438,49.823,49.156,49.39,228257,0
2015-09-23,49.542,49.815,49.034,49.39,225176,0
2015-09-24,49.373,50.274,49.231,50.097,290930,0
2015-09-25,50.266,51.282,49.984,50.539,315863,0
2015-09-28,50.511,51.243,50.511,50.556,403809,0
2015-09-29,50.575,51.076,50.106,50.398,274718,0
2015-09-30,50.502,51.375,50.294,51.291,274505,0
2015-10-01,51.478,51.649,50.662,51.339,350628,0
2015-10-02,51.413,52.543,51.413,52.543,417818,0
2015-10-05,52.75,53.352,52.354,53.143,451621,0
2015-10-06,53.152,53.435,52.72,53.039,394217,0
2015-10-07,53.079,53.332,52.824,53.079,281096,0
2015-10-08,52.899,53.51,52.692,53.379,290879,0
2015-10-09,53.52,53.52,53.049,53.425,315438,0
2015-10-12,53.501,54.537,53.352,54.178,349570,0
2015-10-13,53.792,54.085,53.586,53.642,347118,0
2015-10-14,53.689,54.105,53.596,54.027,870189,0
2015-10-15,54.3,54.819,53.992,54.555,371785,0
2015-10-16,54.555,55.505,54.508,55.363,405273,0
2015-10-19,55.29,55.853,55.28,55.824,425723,0
2015-10-20,55.298,55.422,54.451,54.864,525298,0
2015-10-21,54.864,55.006,54.188,54.415,599616,0
2015-10-22,54.592,54.592,54.046,54.159,338931,0
2015-10-23,54.244,54.244,53.51,53.709,374230,0
2015-10-26,53.924,54.847,53.914,54.65,655219,0
2015-10-27,54.488,54.941,54.254,54.546,461196,0
2015-10-28,54.601,55.11,53.905,54.847,359345,0
2015-10-29,54.508,54.893,54.33,54.856,206464,0
2015-10-30,54.864,55.495,54.864,55.092,236231,0
2015-11-02,55.006,55.138,54.61,54.706,191671,0
2015-11-03,54.564,55.194,54.217,55.044,234212,0
2015-11-04,54.997,55.457,54.732,54.856,296391,0
2015-11-05,54.874,54.941,54.095,54.141,350202,0
2015-11-06,53.51,53.51,51.874,52.053,347865,0
2015-11-09,51.789,52.374,51.103,52.232,370394,0
2015-11-10,52.26,53.257,52.127,53.181,292686,0
2015-11-11,53.191,53.812,53.191,53.606,183393,0
2015-11-12,53.596,54.15,52.852,52.872,190092,0
2015-11-13,52.75,53.238,52.344,52.344,227514,0
2015-11-16,52.278,53.379,52.204,53.303,174676,0
2015-11-17,53.238,53.425,52.834,53.116,196788,0
2015-11-18,53.079,53.709,52.559,53.689,159367,0
2015-11-19,53.709,54.33,53.699,54.113,189772,0
2015-11-20,54.432,54.64,54.198,54.451,201467,0
2015-11-23,54.498,54.809,54.168,54.809,232192,0
2015-11-24,54.066,55.204,53.973,54.856,217946,0
2015-11-25,55.148,55.422,54.461,54.8,229532,0
2015-11-27,54.827,55.176,54.78,55.176,120987,0
2015-11-30,55.157,55.589,54.837,54.893,244525,0
2015-12-01,55.015,55.447,54.837,55.412,231811,0
2015-12-02,55.363,55.402,54.442,54.555,265610,0
2015-12-03,54.564,54.64,53.529,53.616,205065,0
2015-12-04,53.642,54.29,53.642,54.283,200084,0
2015-12-07,54.273,54.432,53.792,54.405,185095,0
2015-12-08,54.32,54.583,54.105,54.498,213358,0
2015-12-09,54.479,54.744,53.948,54.337,152853,0
2015-12-10,54.289,54.289,53.179,53.322,154434,0
2015-12-11,52.734,53.53,52.507,52.904,188904,0
2015-12-14,52.819,53.53,52.402,53.361,213627,0
2015-12-15,53.265,53.909,52.923,53.854,187745,0
2015-12-16,54.242,54.982,53.919,54.812,261959,0
2015-12-17,54.916,55.115,54.451,54.916,173620,0
2015-12-18,54.774,55.21,54.224,54.897,620584,0
2015-12-21,54.973,55.058,54.726,54.973,229805,0
2015-12-22,55.067,55.741,54.537,55.694,139291,0
2015-12-23,55.845,56.652,55.845,56.425,159177,0
2015-12-24,56.444,56.775,56.234,56.567,58523,0
2015-12-28,56.377,57.345,56.283,57.174,187713,0
2015-12-29,57.401,57.78,57.155,57.335,118468,0
2015-12-30,57.238,57.903,57.238,57.411,176744,0
2015-12-31,57.411,57.662,56.196,56.357,186073,0
2016-01-04,55.087,56.48,54.83,55.608,364993,0
2016-01-05,55.722,56.067,55.153,55.921,169773,0
2016-01-06,55.494,56.131,55.305,55.988,166630,0
2016-01-07,55.296,56.081,55.077,55.921,232613,0
2016-01-08,55.968,56.219,55.182,55.513,209605,0
2016-01-11,55.446,56.141,55.357,55.988,134120,0
2016-01-12,55.675,55.675,54.734,55.22,266329,0
2016-01-13,55.428,55.575,54.385,54.602,198138,0
2016-01-14,54.66,56.081,54.165,55.855,313445,0
2016-01-15,54.488,55.552,54.488,55.466,282479,0
2016-01-19,55.543,56.558,55.333,56.31,275874,0
2016-01-20,56.224,56.31,55.182,55.855,455075,0
2016-01-21,56.141,56.155,55.134,55.228,265823,0
2016-01-22,55.38,56.328,54.945,56.244,442799,0
2016-01-25,56.244,56.396,55.589,55.855,175579,0
2016-01-26,56.141,56.785,56.141,56.765,240643,0
2016-01-27,56.681,57.362,56.519,57.069,245743,0
2016-01-28,57.335,58.794,57.165,58.73,325206,0
2016-01-29,58.892,60.655,58.883,60.655,398736,0
2016-02-01,60.902,61.025,60.053,60.447,365676,0
2016-02-02,60.447,61.433,60.075,61.158,278787,0
2016-02-03,60.153,61.565,60.143,61.481,417178,0
2016-02-04,61.728,61.785,61.035,61.234,289207,0
2016-02-05,60.995,61.234,60.561,60.749,560388,0
2016-02-08,60.645,62.05,60.522,61.992,283994,0
2016-02-09,61.792,62.705,61.527,62.533,389603,0
2016-02-10,62.77,63.017,62.069,62.325,352897,0
2016-02-11,61.992,62.562,61.291,61.689,558987,0
2016-02-12,61.775,61.964,60.863,61.291,195106,0
2016-02-16,61.728,62.012,60.902,61.698,166874,0
2016-02-17,61.565,61.651,60.995,61.242,186421,0
2016-02-18,61.054,62.258,61.035,62.173,268637,0
2016-02-19,62.135,62.439,61.632,61.792,186824,0
2016-02-22,61.802,62.258,61.765,62.012,186107,0
2016-02-23,61.651,62.311,61.651,61.831,117446,0
2016-02-24,61.879,62.542,61.775,62.353,170016,0
2016-02-25,62.449,62.874,62.229,62.582,226484,0
2016-02-26,62.496,62.496,60.986,61.585,227756,0
2016-02-29,61.394,62.656,61.168,62.153,372352,0
2016-03-01,62.637,62.818,61.945,62.059,176026,0
2016-03-02,61.785,62.523,61.082,62.258,189678,0
2016-03-03,62.125,62.211,61.234,61.708,328871,0
2016-03-04,61.547,62.78,61.091,62.685,653895,0
2016-03-07,62.533,62.951,62.316,62.714,303713,0
2016-03-08,62.874,63.149,62.562,63.083,359643,0
2016-03-09,63.093,63.638,62.644,63.447,199341,0
2016-03-10,63.447,63.837,62.605,63.189,208545,0
2016-03-11,63.428,63.713,63.006,63.475,179457,0
2016-03-14,63.398,63.398,62.471,62.768,187354,0
2016-03-15,62.653,63.351,62.481,62.826,165292,0
2016-03-16,62.471,63.59,62.195,63.389,142989,0
2016-03-17,63.304,64.345,63.065,63.981,225428,0
2016-03-18,64.335,64.335,62.892,63.026,721840,0
2016-03-21,62.95,63.418,62.376,62.844,199491,0
2016-03-22,62.758,63.475,62.476,62.996,119096,0
2016-03-23,62.96,63.323,62.578,63.17,322868,0
2016-03-24,63.189,63.829,62.548,63.732,151734,0
2016-03-28,63.59,64.268,63.389,63.81,116992,0
2016-03-29,63.926,65.53,63.81,65.463,266959,0
2016-03-30,65.741,65.741,64.698,64.718,213014,0
2016-03-31,64.555,65.061,64.308,64.747,154558,0
2016-04-01,64.469,65.369,64.345,65.081,212942,0
2016-04-04,65.205,65.363,64.316,64.45,204268,0
2016-04-05,64.44,64.44,63.255,63.294,171469,0
2016-04-06,63.218,63.531,62.729,63.314,152962,0
2016-04-07,63.314,63.638,62.873,63.599,201250,0
2016-04-08,63.599,63.981,63.466,63.552,122919,0
2016-04-11,63.562,63.713,63.006,63.18,119926,0
2016-04-12,63.284,63.953,63.17,63.782,175127,0
2016-04-13,63.99,63.99,63.102,63.782,145979,0
2016-04-14,63.666,64.154,63.389,63.801,213653,0
2016-04-15,63.837,64.382,63.274,64.164,143506,0
2016-04-18,64.03,64.382,63.772,64.316,92910,0
2016-04-19,64.211,64.661,64.04,64.355,139997,0
2016-04-20,64.095,64.308,62.912,63.093,218654,0
2016-04-21,63.075,63.17,61.21,61.335,235065,0
2016-04-22,61.315,62.023,61.315,61.678,149819,0
2016-04-25,61.631,62.014,61.345,61.984,121382,0
2016-04-26,61.975,62.72,61.335,61.535,282643,0
2016-04-27,61.535,61.535,59.873,61.058,535764,0
2016-04-28,60.79,61.257,60.403,60.838,180264,0
2016-04-29,60.293,61.345,59.988,61.123,163560,0
2016-05-02,60.742,61.86,59.963,61.746,240118,0
2016-05-03,61.583,62.595,61.287,61.469,199092,0
2016-05-04,62.128,63.107,61.105,62.806,409219,0
2016-05-05,62.386,63.264,62.042,62.32,253656,0
2016-05-06,62.338,62.796,61.459,61.831,284917,0
2016-05-09,62.042,62.873,62.014,62.31,297505,0
2016-05-10,62.836,62.968,62.31,62.644,160482,0
2016-05-11,62.501,62.996,61.622,61.831,142725,0
2016-05-12,60.437,61.87,60.284,61.707,1119848,0
2016-05-13,62.071,62.605,61.631,62.023,331457,0
2016-05-16,62.166,62.204,61.688,62.128,244197,0
2016-05-17,62.128,62.128,59.586,59.844,401033,0
2016-05-18,59.546,60.359,58.756,59.069,327933,0
2016-05-19,58.668,59.403,58.296,59.288,185675,0
2016-05-20,59.357,59.606,58.726,59.596,220408,0
2016-05-23,59.472,59.978,59.308,59.357,237409,0
2016-05-24,59.566,60.359,59.288,60.35,301552,0
2016-05-25,60.303,60.751,59.671,60.179,295566,0
2016-05-26,60.188,60.905,60.047,60.78,169431,0
2016-05-27,60.751,61.239,60.484,61.182,593099,0
2016-05-31,61.21,61.23,60.512,60.761,501438,0
2016-06-01,60.999,61.431,60.35,61.431,231961,0
2016-06-02,61.267,61.573,60.895,61.573,155548,0
2016-06-03,62.052,62.424,61.775,62.195,196499,0
2016-06-06,62.395,62.578,61.955,62.347,187312,0
2016-06-07,62.595,62.672,62.056,62.519,160912,0
2016-06-08,62.645,63.27,62.481,63.27,198415,0
2016-06-09,63.453,64.137,63.28,64.137,182573,0
2016-06-10,63.953,64.262,63.695,64.022,162171,0
2016-06-13,63.782,64.715,63.145,64.062,145725,0
2016-06-14,63.801,64.946,63.165,64.917,219238,0
2016-06-15,65.12,65.235,64.312,64.725,245326,0
2016-06-16,64.753,65.52,64.097,65.426,245043,0
2016-06-17,65.686,65.686,64.676,65.216,565382,0
2016-06-20,65.157,65.301,64.368,64.985,152982,0
2016-06-21,65.101,65.822,64.715,65.525,131646,0
2016-06-22,65.561,65.561,64.86,65.013,343313,0
2016-06-23,65.186,65.426,64.302,65.426,122721,0
2016-06-24,64.445,66.13,63.81,65.88,296835,0
2016-06-27,65.581,67.055,65.356,66.959,340461,0
2016-06-28,66.825,67.17,66.468,66.881,259972,0
2016-06-29,67.402,68.037,66.785,66.852,143078,0
2016-06-30,66.717,68.23,66.621,68.211,580913,0
2016-07-01,68.461,68.562,67.324,67.469,450151,0
2016-07-05,67.787,68.499,67.373,67.998,290998,0
2016-07-06,67.921,68.152,67.16,67.623,213583,0
2016-07-07,67.42,67.42,65.966,66.284,248071,0
2016-07-08,66.179,66.93,65.446,66.842,303022,0
2016-07-11,66.352,66.65,65.677,66.564,241068,0
2016-07-12,66.381,66.564,65.822,66.092,281059,0
2016-07-13,66.207,66.94,66.044,66.13,300373,0
2016-07-14,65.775,65.966,65.167,65.186,259895,0
2016-07-15,65.525,66.015,65.216,65.426,198473,0
2016-07-18,65.361,65.601,65.157,65.525,189975,0
2016-07-19,65.756,65.9,65.466,65.765,146375,0
2016-07-20,65.793,66.102,65.417,65.976,302805,0
2016-07-21,66.246,66.458,65.754,66.236,193999,0
2016-07-22,66.159,67.248,65.746,67.035,177705,0
2016-07-25,66.92,67.015,66.521,66.977,118220,0
2016-07-26,66.785,67.204,66.544,66.775,129308,0
2016-07-27,66.852,67.015,66.227,66.68,225983,0
2016-07-28,66.68,66.852,66.361,66.631,116140,0
2016-07-29,66.646,67.16,66.419,66.825,178812,0
2016-08-01,66.805,67.258,66.198,66.795,191375,0
2016-08-02,66.573,66.959,65.909,66.304,115222,0
2016-08-03,66.294,66.689,65.581,66.227,132099,0
2016-08-04,66.217,66.525,65.64,65.871,183764,0
2016-08-05,65.831,65.928,65.417,65.696,217987,0
2016-08-08,65.541,65.991,65.236,65.361,193834,0
2016-08-09,65.466,65.756,65.148,65.39,171659,0
2016-08-10,65.282,65.506,64.783,65.061,194717,0
2016-08-11,64.995,65.456,64.888,65.331,138602,0
2016-08-12,65.516,65.88,65.013,65.042,140650,0
2016-08-15,64.83,65.581,64.455,64.484,229489,0
2016-08-16,64.349,64.417,63.31,63.357,267967,0
2016-08-17,63.079,63.982,62.944,63.945,142017,0
2016-08-18,63.782,64.658,63.782,64.658,211139,0
2016-08-19,64.427,64.628,63.41,63.936,180511,0
2016-08-22,64.107,64.638,63.57,64.339,123632,0
2016-08-23,64.397,64.763,64.062,64.157,122046,0
2016-08-24,64.177,64.177,63.405,63.927,113569,0
2016-08-25,63.81,64.32,63.801,64.242,169688,0
2016-08-26,64.242,64.685,62.818,62.934,143567,0
2016-08-29,63.097,63.963,63.087,63.26,121990,0
2016-08-30,63.204,63.801,62.548,62.616,267582,0
2016-08-31,62.548,62.847,62.01,62.298,351539,0
2016-09-01,62.24,62.635,61.624,61.624,348001,0
2016-09-02,61.721,62.548,61.721,62.433,399017,0
2016-09-06,62.433,63.223,61.662,63.097,307593,0
2016-09-07,63.059,64.052,62.635,63.772,523778,0
2016-09-08,63.568,64.402,63.568,64.266,223693,0
2016-09-09,63.636,63.782,61.443,61.492,206555,0
2016-09-12,61.278,61.977,60.871,61.705,231723,0
2016-09-13,61.356,61.791,60.599,60.637,256636,0
2016-09-14,60.707,60.968,60.105,60.464,159408,0
2016-09-15,60.502,60.929,60.473,60.725,123248,0
2016-09-16,60.851,62.006,60.356,61.88,796461,0
2016-09-19,61.937,62.589,61.647,62.589,188704,0
2016-09-20,62.928,63.19,62.423,62.423,159835,0
2016-09-21,62.753,63.247,62.026,63.112,300719,0
2016-09-22,63.48,63.829,62.938,63.792,302907,0
2016-09-23,63.752,63.801,63.112,63.694,532631,0
2016-09-26,63.664,64.392,63.553,64.246,260315,0
2016-09-27,64.479,64.479,63.732,63.928,401765,0
2016-09-28,63.577,64.024,62.831,62.994,279907,0
2016-09-29,63.014,63.014,61.647,61.666,279637,0
2016-09-30,61.947,62.063,60.939,61.831,620293,0
2016-10-03,61.734,61.811,60.783,61.308,281946,0
2016-10-04,61.288,61.288,59.299,59.667,239993,0
2016-10-05,60.008,60.008,58.707,58.794,257829,0
2016-10-06,58.436,58.863,58.212,58.408,291284,0
2016-10-07,58.688,59.076,58.232,58.474,198745,0
2016-10-10,58.282,59.377,58.282,59.242,211126,0
2016-10-11,59.009,59.009,58.116,58.174,196511,0
2016-10-12,58.282,59.163,57.757,59.019,167898,0
2016-10-13,59.115,60.531,59.019,60.046,246571,0
2016-10-14,59.717,60.124,59.368,59.494,169972,0
2016-10-17,59.27,59.803,59.173,59.465,188069,0
2016-10-18,59.901,60.095,59.368,59.853,284650,0
2016-10-19,59.707,59.756,59.319,59.368,243157,0
2016-10-20,59.465,59.657,59.125,59.173,229780,0
2016-10-21,58.834,59.076,58.737,58.834,135807,0
2016-10-24,59.076,59.44,58.785,59.029,295358,0
2016-10-25,59.029,59.222,58.858,59.076,253171,0
2016-10-26,59.076,59.319,58.64,59.076,213224,0
2016-10-27,58.93,59.221,58.543,58.785,224671,0
2016-10-28,58.93,59.415,58.883,59.029,227479,0
2016-10-31,58.93,60.968,58.93,60.92,263274,0
2016-11-01,60.871,60.968,59.803,59.853,434277,0
2016-11-02,59.853,60.143,58.834,59.029,217186,0
2016-11-03,58.93,59.368,58.445,58.93,155050,0
2016-11-04,59.368,60.483,59.076,59.125,224003,0
2016-11-07,60.385,61.695,59.319,61.308,591700,0
2016-11-08,61.21,62.181,61.21,61.695,216798,0
2016-11-09,60.968,60.968,59.657,60.338,371403,0
2016-11-10,60.24,60.628,57.912,59.512,307912,0
2016-11-11,59.657,60.531,59.561,60.435,388898,0
2016-11-14,60.24,61.501,59.924,60.92,481888,0
2016-11-15,60.628,62.963,60.628,62.471,331163,0
2016-11-16,62.471,62.957,61.21,61.744,262342,0
2016-11-17,61.791,62.569,61.599,61.695,243367,0
2016-11-18,61.744,62.569,61.599,62.423,224657,0
2016-11-21,62.471,63.636,62.423,63.636,155313,0
2016-11-22,63.732,64.314,63.054,63.247,383588,0
2016-11-23,62.471,63.079,62.083,62.181,240363,0
2016-11-25,62.374,63.829,62.374,63.829,106691,0
2016-11-28,63.829,64.363,63.587,63.974,245435,0
2016-11-29,63.974,64.655,63.442,64.266,377235,0
2016-11-30,63.442,64.17,62.519,62.607,212547,0
2016-12-01,62.181,62.933,60.774,61.114,305390,0
2016-12-02,61.356,62.228,61.065,61.647,253976,0
2016-12-05,61.55,61.986,60.581,61.986,265401,0
2016-12-06,62.083,62.326,61.258,61.986,200146,0
2016-12-07,61.937,63.102,61.937,63.054,213137,0
2016-12-08,62.735,63.273,62.052,62.589,426819,0
2016-12-09,62.638,62.882,62.052,62.443,379888,0
2016-12-12,62.393,63.079,62.246,62.443,642478,0
2016-12-13,62.589,62.98,62.193,62.443,481812,0
2016-12-14,62.785,63.273,61.415,61.562,360736,0
2016-12-15,61.465,62.198,61.073,61.855,369468,0
2016-12-16,61.709,62.882,61.709,62.785,1141261,0
2016-12-19,63.079,63.518,62.54,63.225,374833,0
2016-12-20,62.932,63.518,62.052,62.882,381095,0
2016-12-21,62.882,63.469,62.638,62.785,195346,0
2016-12-22,62.932,63.347,62.54,63.029,192392,0
2016-12-23,63.126,63.42,62.785,63.225,185846,0
2016-12-27,62.98,63.713,62.98,63.371,129589,0
2016-12-28,63.469,63.469,62.491,62.638,152093,0
2016-12-29,62.98,63.763,62.909,63.616,123124,0
2016-12-30,63.567,63.567,62.932,63.126,164993,0
2017-01-03,63.126,63.518,62.54,62.932,182454,0
2017-01-04,63.323,64.643,63.071,64.154,276509,0
2017-01-05,64.104,64.154,63.323,63.86,160473,0
2017-01-06,63.664,64.227,63.469,63.567,145870,0
2017-01-09,64.007,64.007,62.589,62.834,282806,0
2017-01-10,62.735,62.932,62.052,62.443,224735,0
2017-01-11,62.345,63.323,62.345,63.225,132530,0
2017-01-12,63.42,63.713,62.345,63.176,156151,0
2017-01-13,63.176,63.811,63.176,63.763,146209,0
2017-01-17,63.957,64.301,63.763,63.86,151285,0
2017-01-18,63.86,64.349,63.323,63.763,159969,0
2017-01-19,63.664,63.713,62.687,62.882,264434,0
2017-01-20,62.735,63.567,62.735,63.225,168872,0
2017-01-23,63.323,63.957,63.029,63.273,178758,0
2017-01-24,63.225,63.567,62.932,63.176,216373,0
2017-01-25,62.932,63.664,62.687,63.225,185635,0
2017-01-26,63.273,63.957,62.98,63.713,182122,0
2017-01-27,63.567,63.664,62.98,63.225,156979,0
2017-01-30,62.834,63.079,61.953,62.296,172008,0
2017-01-31,62.149,63.616,62.052,63.567,216264,0
2017-02-01,62.54,63.469,61.513,62.052,312757,0
2017-02-02,61.905,62.443,61.855,61.895,346112,0
2017-02-03,62.443,62.785,61.911,62.393,151654,0
2017-02-06,62.149,62.589,61.268,61.318,236679,0
2017-02-07,61.366,61.602,60.951,61.22,303525,0
2017-02-08,61.415,62.052,61.024,62.002,257949,0
2017-02-09,61.758,62.149,61.513,61.806,204673,0
2017-02-10,61.855,62.393,61.465,62.296,151173,0
2017-02-13,62.491,62.638,61.953,62.638,129089,0
2017-02-14,62.589,62.589,61.905,62.246,178109,0
2017-02-15,61.758,62.54,61.465,62.393,173303,0
2017-02-16,62.345,63.126,62.149,63.079,198695,0
2017-02-17,63.371,63.371,61.758,62.443,195523,0
2017-02-21,62.149,63.225,62.052,63.126,168770,0
2017-02-22,63.273,63.459,62.515,63.273,128803,0
2017-02-23,63.567,64.007,63.102,64.007,210820,0
2017-02-24,64.057,64.691,63.763,64.349,163281,0
2017-02-27,64.057,64.74,63.957,64.643,245657,0
2017-02-28,64.398,65.132,64.007,64.447,300741,0
2017-03-01,63.811,64.594,62.685,64.496,230568,0
2017-03-02,64.154,65.132,63.957,64.691,220195,0
2017-03-03,64.74,64.79,64.202,64.545,240516,0
2017-03-06,64.104,64.643,63.811,64.398,185174,0
2017-03-07,64.301,64.838,63.91,64.496,200003,0
2017-03-08,63.929,64.176,63.19,63.239,177648,0
2017-03-09,63.239,63.978,62.943,62.992,312702,0
2017-03-10,63.19,64.077,62.992,63.929,271872,0
2017-03-13,63.929,64.077,63.387,63.682,185542,0
2017-03-14,63.634,64.077,63.239,63.88,143872,0
2017-03-15,64.077,65.655,63.929,65.161,281199,0
2017-03-16,65.161,65.359,64.619,65.26,197096,0
2017-03-17,65.359,67.133,65.063,66.295,762535,0
2017-03-20,66.246,66.443,64.816,64.865,330859,0
2017-03-21,64.915,66.344,64.816,65.703,200034,0
2017-03-22,65.803,66.049,65.211,65.999,241826,0
2017-03-23,65.803,67.33,65.753,66.394,305079,0
2017-03-24,66.344,66.591,66.098,66.147,211837,0
2017-03-27,66.147,66.27,65.384,65.703,204655,0
2017-03-28,65.407,66.394,65.359,66.295,174187,0
2017-03-29,66.394,66.64,65.605,66.295,283028,0
2017-03-30,66.443,66.492,65.882,66.295,203327,0
2017-03-31,66.344,66.886,66.295,66.542,224059,0
2017-04-03,66.542,66.591,65.803,66.443,246032,0
2017-04-04,66.443,67.38,66.394,66.837,255879,0
2017-04-05,67.034,67.38,66.542,67.232,209273,0
2017-04-06,67.084,67.528,67.084,67.182,209749,0
2017-04-07,67.133,67.774,66.64,67.528,354105,0
2017-04-10,67.724,67.971,67.28,67.823,278992,0
2017-04-11,67.676,67.971,67.33,67.774,258027,0
2017-04-12,67.676,68.464,67.576,68.217,172520,0
2017-04-13,68.119,68.217,66.985,67.872,150140,0
2017-04-17,68.168,68.809,68.168,68.809,187674,0
2017-04-18,68.661,68.858,68.267,68.513,148613,0
2017-04-19,68.562,68.858,67.971,68.168,203442,0
2017-04-20,68.168,68.365,67.676,68.217,213263,0
2017-04-21,68.07,68.415,67.823,68.168,240332,0
2017-04-24,67.724,67.922,66.615,67.38,574305,0
2017-04-25,67.478,68.464,67.478,68.07,322855,0
2017-04-26,68.07,68.957,67.872,68.513,241356,0
2017-04-27,68.168,68.957,67.922,68.267,181596,0
2017-04-28,68.316,68.365,67.38,67.576,242142,0
2017-05-01,67.576,67.676,66.886,67.28,242797,0
2017-05-02,67.232,67.823,66.739,67.084,211179,0
2017-05-03,63.782,67.576,62.936,67.33,301998,0
2017-05-04,67.28,67.626,66.936,67.538,176179,0
2017-05-05,67.774,68.562,67.576,68.415,208431,0
2017-05-08,68.513,69.253,68.415,68.809,290882,0
2017-05-09,68.661,68.809,67.528,67.724,197324,0
2017-05-10,67.724,68.464,67.676,68.316,182067,0
2017-05-11,68.168,68.759,67.774,68.661,179358,0
2017-05-12,68.612,68.907,68.168,68.907,539838,0
2017-05-15,69.203,69.351,68.932,69.006,148859,0
2017-05-16,68.858,69.055,67.823,67.922,198411,0
2017-05-17,67.971,68.267,67.528,68.02,154447,0
2017-05-18,68.02,68.267,67.428,68.217,193409,0
2017-05-19,68.07,68.907,67.626,68.415,175102,0
2017-05-22,68.513,69.253,67.971,69.153,130593,0
2017-05-23,69.401,69.72,69.055,69.055,183192,0
2017-05-24,69.153,69.549,68.907,69.351,153216,0
2017-05-25,69.499,69.893,69.253,69.893,126175,0
2017-05-26,69.844,69.943,69.105,69.401,196218,0
2017-05-30,69.549,69.745,69.253,69.597,97531,0
2017-05-31,69.745,70.041,69.253,69.844,145796,0
2017-06-01,69.795,70.386,69.499,70.386,151486,0
2017-06-02,70.632,71.668,70.337,71.126,194985,0
2017-06-05,71.076,71.126,70.14,70.14,172466,0
2017-06-06,69.943,70.436,69.844,69.992,182216,0
2017-06-07,70.09,70.485,69.918,70.288,202842,0
2017-06-08,70.014,70.163,69.468,70.163,246327,0
2017-06-09,70.064,71.355,69.692,71.305,220597,0
2017-06-12,71.256,71.842,70.759,71.405,262831,0
2017-06-13,71.554,71.703,71.12,71.355,194482,0
2017-06-14,71.256,72.323,71.256,72.1,242098,0
2017-06-15,72.05,72.299,71.454,71.951,119383,0
2017-06-16,71.355,72.005,70.71,71.752,396320,0
2017-06-19,72.001,72.001,71.156,71.157,162328,0
2017-06-20,71.057,71.355,70.71,70.809,105168,0
2017-06-21,70.759,71.107,69.965,70.114,125789,0
2017-06-22,70.213,70.511,69.667,69.965,156962,0
2017-06-23,69.965,70.511,69.816,70.362,393626,0
2017-06-26,70.362,70.412,69.915,70.014,75368,0
2017-06-27,69.865,70.312,69.22,69.419,99651,0
2017-06-28,69.766,70.188,69.319,69.419,150135,0
2017-06-29,69.468,69.468,68.371,68.823,143665,0
2017-06-30,68.872,69.419,68.723,69.27,191769,0
2017-07-03,69.468,69.965,68.872,69.121,59036,0
2017-07-05,69.319,69.518,68.574,69.419,179436,0
2017-07-06,69.22,69.22,68.674,69.071,157350,0
2017-07-07,68.972,69.915,68.823,69.468,191389,0
2017-07-10,69.468,69.518,68.326,68.425,199566,0
2017-07-11,68.525,68.823,67.83,68.425,253325,0
2017-07-12,68.972,69.468,68.872,69.319,227110,0
2017-07-13,69.22,69.22,68.326,68.624,123385,0
2017-07-14,68.823,69.17,68.574,68.972,125999,0
2017-07-17,69.021,69.121,68.525,69.121,132783,0
2017-07-18,68.922,69.369,68.872,69.27,83250,0
2017-07-19,69.617,70.014,69.22,69.965,105357,0
2017-07-20,70.014,71.157,70.014,70.958,73298,0
2017-07-21,71.703,72.199,71.157,71.504,174072,0
2017-07-24,71.554,72.1,70.66,71.256,139910,0
2017-07-25,71.256,71.768,71.008,71.653,176687,0
2017-07-26,71.554,72.448,71.454,72.05,139982,0
2017-07-27,71.951,72.398,71.852,72.398,118418,0
2017-07-28,72.249,72.299,71.405,72.001,121400,0
2017-07-31,72.05,72.249,71.305,72.1,116357,0
2017-08-01,72.299,73.192,72.05,72.894,136776,0
2017-08-02,72.795,74.334,72.646,74.136,138715,0
2017-08-03,74.434,74.881,74.136,74.384,162060,0
2017-08-04,74.334,74.881,74.145,74.583,124234,0
2017-08-07,74.831,74.881,74.434,74.781,132006,0
2017-08-08,74.831,75.402,74.781,75.278,122325,0
2017-08-09,75.328,75.328,74.434,74.831,161929,0
2017-08-10,74.93,75.675,74.334,75.526,146907,0
2017-08-11,75.328,75.328,73.888,74.533,170328,0
2017-08-14,74.682,75.278,74.533,75.278,105604,0
2017-08-15,74.831,75.526,74.781,75.179,160579,0
2017-08-16,75.328,76.023,74.831,75.824,121659,0
2017-08-17,75.774,76.271,75.129,75.228,152163,0
2017-08-18,74.732,75.576,74.483,75.328,127187,0
2017-08-21,75.278,76.221,75.179,75.973,112551,0
2017-08-22,75.824,76.519,75.75,76.271,141258,0
2017-08-23,76.42,76.668,75.551,75.923,170928,0
2017-08-24,76.072,76.668,75.874,76.519,108367,0
2017-08-25,76.569,77.214,76.519,76.867,79495,0
2017-08-28,76.817,77.463,76.42,76.817,153945,0
2017-08-29,76.817,77.363,76.023,76.37,338420,0
2017-08-30,76.37,76.37,75.725,75.725,139512,0
2017-08-31,76.172,76.37,75.824,75.973,177573,0
2017-09-01,76.172,76.569,75.824,76.569,133261,0
2017-09-05,76.619,77.066,75.923,76.42,177590,0
2017-09-06,76.668,76.817,76.023,76.172,143761,0
2017-09-07,76.122,76.47,75.725,76.42,142790,0
2017-09-08,76.4,77.15,75.95,76.95,128972,0
2017-09-11,77.1,77.625,76.95,77.15,164939,0
2017-09-12,77.4,77.4,75.25,75.8,128589,0
2017-09-13,75.55,75.7,74.75,74.85,245807,0
2017-09-14,74.9,75.8,74.7,75.5,318942,0
2017-09-15,75.65,75.95,75.225,75.8,464172,0
2017-09-18,76,76.1,75.05,75.4,195566,0
2017-09-19,75.5,75.65,75.05,75.35,163161,0
2017-09-20,75.2,75.5,74.45,74.75,171570,0
2017-09-21,74.7,75.15,74.4,74.65,175411,0
2017-09-22,75.05,75.05,73.75,74.1,111778,0
2017-09-25,73.9,75.6,73.9,75.05,157090,0
2017-09-26,74.95,76.05,74.575,75.45,158829,0
2017-09-27,75.45,75.6,74.7,75.1,208090,0
2017-09-28,75,75.45,74.75,75.3,123248,0
2017-09-29,75.35,75.35,74.4,74.65,185026,0
2017-10-02,74.75,75.55,74.301,75.15,236898,0
2017-10-03,75.35,75.35,74.3,74.65,219139,0
2017-10-04,74.75,75.8,74.55,75.5,158590,0
2017-10-05,75.25,75.95,75.25,75.6,210418,0
2017-10-06,75.4,75.75,74.95,75.2,155746,0
2017-10-09,75.35,75.8,75.3,75.4,158421,0
2017-10-10,75.55,76.15,75.25,75.9,138856,0
2017-10-11,75.85,76.65,75.6508,75.8,122917,0
2017-10-12,76.05,77.15,75.525,76.5,223182,0
2017-10-13,76.7,77,75.8,75.9,149783,0
2017-10-16,75.65,75.95,75.25,75.75,223190,0
2017-10-17,75.85,76.65,75.8,76.45,96812,0
2017-10-18,76.5,77.2,76.1,77.05,107782,0
2017-10-19,77.05,77.5,76.75,77.2,137311,0
2017-10-20,77.45,77.75,77.15,77.35,105591,0
2017-10-23,77.65,77.95,77.2,77.6,85552,0
2017-10-24,77.75,78,77.2,77.35,202554,0
2017-10-25,77.2,77.7,76.1,77.5,177439,0
2017-10-26,77.8,78.45,77.5,78.1,106577,0
2017-10-27,78.2,78.9,77.65,78.85,126457,0
2017-10-30,78.75,78.75,77.85,78.05,104962,0
2017-10-31,78.4,79.35,78.15,78.95,184974,0
2017-11-01,79.25,79.25,78.2,78.7,107687,0
2017-11-02,78.65,79.6,78.3,78.65,104123,0
2017-11-03,78.75,79.3,78.5,78.65,82046,0
2017-11-06,78.85,79,78.15,78.3,107876,0
2017-11-07,78.5,79,78.2,78.5,139253,0
2017-11-08,78.4,78.65,77.4,78.55,114192,0
2017-11-09,78.45,79.1,78,78.3,76814,0
2017-11-10,78.25,78.35,77.65,77.85,112063,0
