Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.1,21.432,21.059,21.432,28989,0
2005-02-28,21.36,21.49,21.194,21.257,55575,0
2005-03-01,21.298,21.673,21.298,21.631,25880,0
2005-03-02,21.701,21.723,21.581,21.659,24179,0
2005-03-03,21.708,21.991,21.566,21.985,33375,0
2005-03-04,22.027,22.19,22,22.152,23476,0
2005-03-07,22.205,22.629,22.19,22.38,27859,0
2005-03-08,22.331,22.416,22.146,22.146,30829,0
2005-03-09,22.31,22.31,21.631,21.631,41718,0
2005-03-10,21.631,21.835,21.405,21.42,24889,0
2005-03-11,21.427,21.639,21.36,21.432,30124,0
2005-03-14,20.894,21.179,20.894,21.05,23335,0
2005-03-15,21.144,21.399,21.043,21.073,27859,0
2005-03-16,20.93,21.043,20.72,20.754,12443,0
2005-03-17,20.72,20.952,20.682,20.72,21354,0
2005-03-18,20.754,20.839,20.441,20.832,83013,0
2005-03-21,20.832,20.832,20.38,20.536,26303,0
2005-03-22,20.551,20.576,19.941,20.024,31392,0
2005-03-23,19.977,19.977,19.657,19.841,44688,0
2005-03-24,19.906,20.062,19.906,19.977,18667,0
2005-03-28,20.117,20.161,19.878,19.884,19939,0
2005-03-29,19.878,20.217,19.8,19.884,22200,0
2005-03-30,19.977,20.048,19.884,20.048,28003,0
2005-03-31,20.154,20.154,19.884,19.977,31959,0
2005-04-01,20.048,20.104,19.347,19.423,73816,0
2005-04-04,19.403,20.011,19.403,19.914,30124,0
2005-04-05,19.977,20.041,19.871,19.985,14424,0
2005-04-06,20.024,20.069,19.863,20.005,26870,0
2005-04-07,19.941,20.097,19.8,20.032,42003,0
2005-04-08,20.083,20.083,19.871,19.891,33093,0
2005-04-11,19.871,20.048,19.637,19.941,25034,0
2005-04-12,19.941,20.083,19.871,20.054,57555,0
2005-04-13,20.083,20.23,19.985,20.223,48789,0
2005-04-14,20.223,20.614,20.161,20.274,30968,0
2005-04-15,20.274,20.675,20.154,20.329,41577,0
2005-04-18,20.435,20.614,20.259,20.513,51761,0
2005-04-19,20.582,20.804,20.57,20.797,45680,0
2005-04-20,20.742,20.811,20.492,20.754,43979,0
2005-04-21,20.826,20.86,20.435,20.781,36201,0
2005-04-22,20.93,22.04,20.925,21.905,170553,0
2005-04-25,21.92,22.176,21.828,22.132,75658,0
2005-04-26,22.629,23.164,22.452,22.904,167721,0
2005-04-27,22.839,23.336,22.818,23.018,100688,0
2005-04-28,23.088,23.426,23.018,23.157,79760,0
2005-04-29,23.229,23.237,22.982,23.157,49494,0
2005-05-02,23.229,23.372,22.931,23.294,77779,0
2005-05-03,23.406,23.866,23.229,23.775,88383,0
2005-05-04,23.688,23.901,23.617,23.768,45961,0
2005-05-05,23.872,23.893,23.412,23.662,68445,0
2005-05-06,23.662,23.78,23.203,23.688,41009,0
2005-05-09,23.715,24.183,23.681,24.141,52183,0
2005-05-10,24.133,24.219,23.794,24.219,64491,0
2005-05-11,24.197,24.289,24.009,24.275,38182,0
2005-05-12,23.879,24.113,23.879,24.041,278875,0
2005-05-13,24.433,25.075,24.368,24.381,184691,0
2005-05-16,24.361,24.82,24.303,24.536,76648,0
2005-05-17,24.679,24.89,24.459,24.856,117662,0
2005-05-18,24.961,25.458,24.883,25.329,142550,0
2005-05-19,25.385,25.528,25.189,25.385,69293,0
2005-05-20,24.749,25.038,24.536,24.961,129397,0
2005-05-23,25.138,25.773,25.138,25.733,130953,0
2005-05-24,25.704,25.704,25.111,25.138,156834,0
2005-05-25,25.067,25.528,24.254,25.315,159944,0
2005-05-26,25.315,26.257,25.315,26.123,178329,0
2005-05-27,26.298,26.298,25.847,25.847,58971,0
2005-05-31,25.95,26.263,25.888,26.14,115961,0
2005-06-01,26.32,26.34,26.094,26.193,113700,0
2005-06-02,26.298,26.306,26.14,26.163,58408,0
2005-06-03,26.07,26.268,25.987,26.001,66892,0
2005-06-06,25.909,27.005,25.811,26.869,166731,0
2005-06-07,26.978,27.38,26.589,26.863,120628,0
2005-06-08,26.939,27.188,26.792,26.869,93338,0
2005-06-09,26.869,27.657,26.693,27.514,59821,0
2005-06-10,27.225,27.38,26.985,27.082,59677,0
2005-06-13,27.14,27.155,26.946,26.992,87820,0
2005-06-14,26.992,27.464,26.869,27.464,128266,0
2005-06-15,27.472,27.572,27.255,27.38,206892,0
2005-06-16,27.133,27.133,26.226,27.035,245784,0
2005-06-17,27.035,27.075,26.729,26.849,150187,0
2005-06-20,26.673,26.701,26.29,26.346,93617,0
2005-06-21,26.233,26.268,25.655,26.077,126427,0
2005-06-22,26.129,27.174,26.085,26.836,93191,0
2005-06-23,26.844,26.869,26.391,26.49,73683,0
2005-06-24,26.496,26.909,26.376,26.909,107337,0
2005-06-27,26.869,26.869,26.51,26.708,34647,0
2005-06-28,26.708,27.719,26.66,27.719,113700,0
2005-06-29,27.579,27.847,27.472,27.754,96448,0
2005-06-30,27.754,27.832,26.939,26.946,81600,0
2005-07-01,26.869,26.939,26.306,26.78,43413,0
2005-07-05,26.821,27.65,26.821,27.612,69293,0
2005-07-06,27.612,27.612,27.308,27.353,28989,0
2005-07-07,27.225,27.579,26.737,27.579,42422,0
2005-07-08,27.579,28.285,27.28,28.285,50204,0
2005-07-11,28.213,28.852,28.144,28.852,80607,0
2005-07-12,28.711,28.717,28.011,28.236,49358,0
2005-07-13,28.178,28.228,27.888,28.086,27859,0
2005-07-14,27.684,27.86,26.921,27.027,58689,0
2005-07-15,26.729,27.005,26.516,27.005,62792,0
2005-07-18,27.011,27.155,26.869,26.869,26019,0
2005-07-19,26.909,27.041,26.615,26.971,30829,0
2005-07-20,27.011,27.353,26.813,27.295,38044,0
2005-07-21,27.188,27.266,26.646,26.686,37474,0
2005-07-22,26.516,26.66,26.249,26.34,44261,0
2005-07-25,26.257,26.575,26.129,26.14,54024,0
2005-07-26,26.057,26.249,25.924,25.931,38465,0
2005-07-27,25.859,25.859,24.502,24.621,129540,0
2005-07-28,24.303,24.368,23.384,24.021,279443,0
2005-07-29,24.163,25.051,24.133,24.906,90508,0
2005-08-01,24.976,25.201,24.749,24.749,162486,0
2005-08-02,24.679,25.931,24.679,25.874,89379,0
2005-08-03,25.847,26.094,25.28,25.28,67878,0
2005-08-04,25.259,25.675,25.032,25.458,86122,0
2005-08-05,25.385,25.421,24.163,24.325,79760,0
2005-08-08,24.361,24.396,23.696,24.041,166731,0
2005-08-09,23.937,24.424,23.937,24.041,48789,0
2005-08-10,24.113,24.574,23.696,23.739,103094,0
2005-08-11,23.715,24.211,23.715,24.205,103094,0
2005-08-12,24.148,24.267,23.831,24.077,40871,0
2005-08-15,24.121,24.177,23.824,24.041,52890,0
2005-08-16,23.97,24.127,23.901,23.977,38182,0
2005-08-17,23.937,24.219,23.824,23.851,41009,0
2005-08-18,23.831,24.127,23.696,23.909,45961,0
2005-08-19,24.009,24.318,23.893,23.893,54305,0
2005-08-22,23.866,24.318,23.696,24.318,44548,0
2005-08-23,24.396,24.396,24.009,24.077,49072,0
2005-08-24,24.077,24.445,24.021,24.177,21924,0
2005-08-25,24.177,24.177,23.76,23.97,31392,0
2005-08-26,23.937,24.092,23.696,23.704,39740,0
2005-08-29,23.696,24.183,23.696,23.937,45821,0
2005-08-30,23.97,24.107,23.696,23.866,53880,0
2005-08-31,24.009,24.396,23.731,24.389,85272,0
2005-09-01,24.53,24.784,24.283,24.679,36061,0
2005-09-02,24.713,25.104,24.587,25.067,32950,0
2005-09-06,25.051,26.135,25.051,26.036,63216,0
2005-09-07,25.987,26.057,25.69,25.931,46812,0
2005-09-08,25.901,26.044,25.35,25.35,38748,0
2005-09-09,25.35,25.627,25.245,25.385,28421,0
2005-09-12,25.458,25.606,24.876,24.912,61090,0
2005-09-13,24.82,24.82,23.872,23.977,86686,0
2005-09-14,23.977,24.049,23.464,23.654,53313,0
2005-09-15,23.723,24.009,23.668,23.831,66325,0
2005-09-16,23.937,24.26,23.866,24.26,80041,0
2005-09-19,24.183,24.275,23.901,23.942,27715,0
2005-09-20,24.041,24.113,23.632,23.688,27010,0
2005-09-21,23.617,23.654,23.449,23.511,56566,0
2005-09-22,23.547,23.654,23.3,23.617,40445,0
2005-09-23,23.547,23.696,23.458,23.617,32668,0
2005-09-26,23.723,23.824,23.3,23.441,37899,0
2005-09-27,23.582,23.668,23.336,23.624,47373,0
2005-09-28,23.696,23.696,23.32,23.477,82587,0
2005-09-29,23.519,23.662,23.3,23.458,69859,0
2005-09-30,23.547,23.571,23.3,23.511,78343,0
2005-10-03,23.617,23.879,23.617,23.872,42707,0
2005-10-04,23.97,23.977,23.286,23.286,90222,0
2005-10-05,23.336,23.47,23.249,23.306,70850,0
2005-10-06,23.3,23.542,23.241,23.356,94608,0
2005-10-07,23.264,23.464,23.237,23.372,73683,0
2005-10-10,23.406,23.406,22.768,22.897,66892,0
2005-10-11,22.839,22.946,22.168,22.31,72549,0
2005-10-12,22.31,22.401,21.949,22.184,163055,0
2005-10-13,22.114,22.53,22.027,22.452,67031,0
2005-10-14,22.478,22.891,22.433,22.791,44688,0
2005-10-17,22.768,22.799,22.386,22.53,29131,0
2005-10-18,22.592,22.791,22.184,22.316,37899,0
2005-10-19,22.31,22.997,21.92,22.997,48503,0
2005-10-20,22.911,23.187,22.804,22.869,121478,0
2005-10-21,22.946,23.406,22.827,23.012,110164,0
2005-10-24,23.051,23.336,22.968,23.3,53880,0
2005-10-25,23.3,23.519,23.164,23.519,48503,0
2005-10-26,23.519,23.723,23.124,23.187,78207,0
2005-10-27,23.124,23.124,22.416,22.508,53456,0
2005-10-28,22.592,23.131,22.592,23.103,31113,0
2005-10-31,23.103,23.378,22.768,23.018,61516,0
2005-11-01,22.911,23.138,22.514,22.564,84849,0
2005-11-02,22.564,22.939,22.522,22.904,41718,0
2005-11-03,22.946,23.3,22.931,23.059,43557,0
2005-11-04,23.018,23.037,22.53,22.721,28851,0
2005-11-07,22.734,23.441,22.672,22.683,52608,0
2005-11-08,22.698,22.804,22.478,22.576,41009,0
2005-11-09,22.698,23.312,22.657,23.109,49780,0
2005-11-10,23.067,23.412,23.024,23.391,80041,0
2005-11-11,23.391,23.511,23.356,23.495,27715,0
2005-11-14,23.495,23.624,23.406,23.547,69440,0
2005-11-15,23.511,23.554,22.982,23.004,47797,0
2005-11-16,22.997,23.131,22.917,23.103,41577,0
2005-11-17,23.196,23.264,23.088,23.196,42280,0
2005-11-18,23.372,23.464,23.294,23.391,22058,0
2005-11-21,23.336,23.866,23.264,23.844,17110,0
2005-11-22,23.837,24.402,23.681,24.318,46385,0
2005-11-23,24.254,24.303,24.148,24.219,17536,0
2005-11-25,24.113,24.121,24.07,24.084,3959,0
2005-11-28,24.041,24.141,23.617,23.688,26870,0
2005-11-29,23.582,23.632,23.3,23.399,33797,0
2005-11-30,23.3,23.511,23.3,23.434,51619,0
2005-12-01,23.511,24.267,23.511,24.148,32242,0
2005-12-02,24.163,24.163,23.723,24.021,50626,0
2005-12-05,24.021,24.113,23.858,23.964,51474,0
2005-12-06,24.041,24.148,23.893,23.986,38465,0
2005-12-07,23.994,24.113,23.866,24.041,38325,0
2005-12-08,23.964,24.113,23.909,24.041,22765,0
2005-12-09,24.113,24.311,23.893,24.298,35211,0
2005-12-12,24.325,24.325,23.696,23.809,65191,0
2005-12-13,23.831,23.994,23.688,23.723,71275,0
2005-12-14,23.441,23.477,23.157,23.229,30403,0
2005-12-15,23.229,23.237,22.386,22.522,61801,0
2005-12-16,22.522,22.522,21.991,22.119,155133,0
2005-12-19,22.225,22.439,21.956,22.027,60386,0
2005-12-20,22.027,22.205,21.949,22.119,53173,0
2005-12-21,22.119,22.607,22.119,22.452,32381,0
2005-12-22,22.38,22.452,22.198,22.316,82448,0
2005-12-23,22.275,22.485,22.275,22.473,32242,0
2005-12-27,22.38,22.585,22.098,22.106,44548,0
2005-12-28,22.205,22.316,22.091,22.14,19515,0
2005-12-29,22.07,22.152,22.027,22.14,41292,0
2005-12-30,22.212,22.275,22.027,22.161,37474,0
2006-01-03,22.302,22.728,22.152,22.683,31258,0
2006-01-04,22.546,22.917,22.452,22.917,28851,0
2006-01-05,23.051,23.164,22.968,23.164,27295,0
2006-01-06,23.272,23.426,23.187,23.327,37619,0
2006-01-09,23.336,23.391,23.08,23.306,38604,0
2006-01-10,23.391,23.696,23.164,23.582,43839,0
2006-01-11,23.582,23.654,23.196,23.458,38044,0
2006-01-12,23.419,23.434,23.164,23.3,17678,0
2006-01-13,23.336,23.434,23.222,23.406,37474,0
2006-01-17,23.519,23.519,23.029,23.037,37474,0
2006-01-18,23.157,23.336,22.911,23.037,22343,0
2006-01-19,22.982,23.519,22.982,23.519,34647,0
2006-01-20,23.688,23.802,23.49,23.704,44548,0
2006-01-23,23.831,24.036,23.788,23.937,50062,0
2006-01-24,23.986,24.092,23.924,24.049,113135,0
2006-01-25,24.148,24.211,23.794,24.057,66043,0
2006-01-26,24.148,24.467,24.127,24.445,37619,0
2006-01-27,24.502,24.601,24.424,24.601,42422,0
2006-01-30,24.551,24.628,24.354,24.361,25880,0
2006-01-31,24.041,24.687,24.036,24.687,41436,0
2006-02-01,24.616,24.82,24.433,24.433,51619,0
2006-02-02,24.361,24.361,24.002,24.133,50626,0
2006-02-03,24.041,24.041,23.831,23.924,29695,0
2006-02-06,23.831,24.077,23.739,24.077,21354,0
2006-02-07,24.077,24.197,23.97,24.133,35211,0
2006-02-08,24.099,24.254,24.021,24.254,25596,0
2006-02-09,24.325,24.325,24.041,24.057,21354,0
2006-02-10,24.002,24.254,23.937,24.155,27715,0
2006-02-13,24.155,24.243,24.002,24.197,33231,0
2006-02-14,24.325,24.679,24.226,24.593,31113,0
2006-02-15,24.467,24.742,24.433,24.728,45396,0
2006-02-16,24.749,24.856,24.574,24.856,41009,0
2006-02-17,24.926,24.926,24.609,24.609,39597,0
2006-02-21,24.679,24.749,24.495,24.665,45253,0
2006-02-22,24.665,24.976,24.609,24.976,28989,0
2006-02-23,24.969,24.969,24.72,24.749,47519,0
2006-02-24,24.713,24.912,24.609,24.898,49780,0
2006-02-27,24.906,25.059,24.876,24.934,36061,0
2006-02-28,24.934,24.998,24.806,24.926,32242,0
2006-03-01,24.961,25.408,24.864,25.385,27151,0
2006-03-02,25.385,25.484,25.274,25.344,48084,0
2006-03-03,25.293,25.733,25.161,25.704,39740,0
2006-03-06,25.711,25.768,25.49,25.57,45680,0
2006-03-07,25.642,25.642,25.35,25.49,28285,0
2006-03-08,25.458,25.528,25.104,25.484,43133,0
2006-03-09,25.484,25.881,25.477,25.831,31959,0
2006-03-10,25.831,26.016,25.781,25.974,29415,0
2006-03-13,26.057,26.455,26.057,26.2,48084,0
2006-03-14,25.805,25.95,25.555,25.95,34647,0
2006-03-15,25.881,26.123,25.805,26.123,33797,0
2006-03-16,26.163,26.2,25.95,25.987,35072,0
2006-03-17,25.987,26.41,25.718,26.41,158952,0
2006-03-20,26.554,26.554,25.867,25.939,27715,0
2006-03-21,26.057,26.057,25.175,25.237,42422,0
2006-03-22,24.989,25.175,24.948,25.111,25174,0
2006-03-23,25.032,25.104,24.89,24.912,27859,0
2006-03-24,24.898,25.067,24.898,24.961,26588,0
2006-03-27,24.806,25.011,24.708,24.998,26445,0
2006-03-28,25.104,25.852,25.104,25.542,34364,0
2006-03-29,24.869,26.268,24.869,26.268,20079,0
2006-03-30,26.163,26.334,25.385,25.498,39740,0
2006-03-31,25.57,25.847,25.435,25.831,35211,0
2006-04-03,25.987,26.135,25.421,25.421,37619,0
2006-04-04,25.427,25.458,24.806,24.806,35780,0
2006-04-05,24.749,25.138,24.749,24.919,24041,0
2006-04-06,24.919,25.196,24.728,25.175,28989,0
2006-04-07,25.259,25.28,24.325,24.325,33093,0
2006-04-10,24.254,24.354,22.982,23.327,56707,0
2006-04-11,23.364,23.399,22.316,22.649,84425,0
2006-04-12,22.734,23.32,22.734,23.088,55575,0
2006-04-13,23.088,23.17,22.834,22.911,21354,0
2006-04-17,22.839,22.861,22.119,22.705,114128,0
2006-04-18,22.768,23.364,22.698,23.336,50485,0
2006-04-19,23.372,23.704,23.103,23.356,49920,0
2006-04-20,23.458,23.603,23.372,23.406,24324,0
2006-04-21,23.617,23.654,23.286,23.654,37195,0
2006-04-24,23.76,23.76,22.911,23.179,45537,0
2006-04-25,23.179,23.179,22.698,22.904,48222,0
2006-04-26,22.592,23.037,22.522,22.741,47658,0
2006-04-27,22.884,23.434,22.705,23.024,57697,0
2006-04-28,23.018,23.059,22.657,22.741,27577,0
2006-05-01,22.845,22.968,22.768,22.911,53456,0
2006-05-02,22.839,23.157,22.734,23.157,26727,0
2006-05-03,23.229,23.229,22.924,23.088,30968,0
2006-05-04,23.157,23.279,22.946,23.196,24467,0
2006-05-05,23.286,23.603,23.286,23.426,30547,0
2006-05-08,23.495,23.76,23.406,23.47,21216,0
2006-05-09,23.399,23.399,22.982,23.286,22765,0
2006-05-10,23.3,23.399,22.982,22.982,41292,0
2006-05-11,22.839,23.024,22.636,22.672,101680,0
2006-05-12,22.641,22.649,22.275,22.31,119638,0
2006-05-15,22.275,22.275,21.78,21.92,158668,0
2006-05-16,21.887,22.238,21.859,22.056,49213,0
2006-05-17,21.92,22.119,21.701,22.02,44548,0
2006-05-18,21.991,22.056,21.794,21.794,21924,0
2006-05-19,21.799,21.991,21.532,21.897,41009,0
2006-05-22,21.897,21.897,21.213,21.291,110732,0
2006-05-23,21.213,22.132,21.186,21.92,134062,0
2006-05-24,21.78,21.859,21.427,21.758,33939,0
2006-05-25,21.687,22.53,21.687,22.53,38465,0
2006-05-26,22.615,22.897,22.557,22.734,27859,0
2006-05-30,22.698,22.698,21.887,21.887,34932,0
2006-05-31,21.887,22.098,21.588,22.04,63924,0
2006-06-01,22.114,23.209,22.114,23.196,36629,0
2006-06-02,23.372,23.503,23.196,23.336,41154,0
2006-06-05,23.264,23.794,22.522,22.522,54726,0
2006-06-06,22.53,22.884,22.452,22.607,40304,0
2006-06-07,22.607,22.946,22.508,22.564,29415,0
2006-06-08,22.478,23.074,22.238,22.939,50062,0
2006-06-09,22.982,23.004,22.557,22.768,35355,0
2006-06-12,22.698,22.698,22.416,22.53,53740,0
2006-06-13,22.098,22.386,21.708,21.716,56000,0
2006-06-14,21.624,21.78,21.32,21.427,32242,0
2006-06-15,21.497,22.176,21.427,22.176,36629,0
2006-06-16,22.176,22.176,21.708,21.808,201096,0
2006-06-19,21.88,21.88,21.213,21.283,58546,0
2006-06-20,21.213,21.624,21.208,21.226,34364,0
2006-06-21,21.213,21.475,21.213,21.36,33093,0
2006-06-22,21.354,21.354,21.073,21.113,41857,0
2006-06-23,21.113,21.15,20.894,21.016,40728,0
2006-06-26,21.179,21.334,21.002,21.248,49920,0
2006-06-27,21.179,21.631,21.163,21.328,69293,0
2006-06-28,21.328,21.328,21.15,21.283,24889,0
2006-06-29,21.213,21.928,21.213,21.92,65335,0
2006-06-30,21.92,22.275,21.646,22.168,63355,0
2006-07-03,22.31,22.5,22.011,22.5,28141,0
2006-07-05,22.393,22.439,22.152,22.439,22913,0
2006-07-06,22.508,22.564,22.361,22.564,32242,0
2006-07-07,22.473,22.6,22.246,22.275,40020,0
2006-07-10,22.205,22.649,22.205,22.53,29981,0
2006-07-11,22.458,23.074,22.296,22.904,39034,0
2006-07-12,22.834,22.877,22.38,22.522,39879,0
2006-07-13,22.401,22.514,21.956,22.062,56707,0
2006-07-14,21.887,22.323,21.708,22.132,45114,0
2006-07-17,22.062,22.205,21.92,22.132,23759,0
2006-07-18,22.062,22.373,22.062,22.373,26303,0
2006-07-19,22.416,23.196,22.416,23.179,41436,0
2006-07-20,23.179,23.264,22.557,22.585,33231,0
2006-07-21,22.585,22.585,21.978,22.005,39740,0
2006-07-24,22.02,22.877,22.02,22.861,30968,0
2006-07-25,22.839,23.151,22.657,22.869,62648,0
2006-07-26,22.762,23.131,22.629,23.018,23050,0
2006-07-27,23.196,23.327,22.416,22.564,36484,0
2006-07-28,22.672,23.222,22.672,23.157,31258,0
2006-07-31,23.004,23.229,22.897,23.018,37619,0
2006-08-01,23.018,23.018,22.465,22.641,23335,0
2006-08-02,22.776,23.327,22.776,23.209,34647,0
2006-08-03,23.094,23.356,22.839,23.356,29274,0
2006-08-04,23.534,24.041,22.974,23.32,56284,0
2006-08-07,23.157,24.452,23.157,24.452,60670,0
2006-08-08,24.445,24.728,24.113,24.34,62648,0
2006-08-09,24.361,24.806,24.036,24.121,24179,0
2006-08-10,23.97,24.779,23.872,24.72,29131,0
2006-08-11,24.616,24.636,23.887,24.219,19234,0
2006-08-14,24.346,24.574,24.099,24.226,12870,0
2006-08-15,24.402,24.876,24.283,24.876,27010,0
2006-08-16,24.749,25.161,24.433,25.098,30263,0
2006-08-17,24.998,25.028,24.742,24.998,13860,0
2006-08-18,24.998,24.998,24.609,24.779,21216,0
2006-08-21,24.679,24.856,24.487,24.806,15839,0
2006-08-22,24.713,24.812,24.467,24.522,16973,0
2006-08-23,24.396,24.574,24.197,24.522,30547,0
2006-08-24,24.467,24.621,23.977,24.593,20079,0
2006-08-25,24.502,24.876,24.467,24.48,27436,0
2006-08-28,24.574,25.315,24.566,25.315,30968,0
2006-08-29,25.315,25.451,24.713,25.038,59114,0
2006-08-30,25.032,25.888,25.011,25.888,38604,0
2006-08-31,25.888,25.901,25.484,25.66,41718,0
2006-09-01,25.66,25.917,25.66,25.874,34790,0
2006-09-05,25.811,25.931,25.811,25.895,26870,0
2006-09-06,25.881,25.931,25.521,25.535,29415,0
2006-09-07,25.563,25.563,25.117,25.117,17253,0
2006-09-08,25.274,25.358,24.749,24.869,42422,0
2006-09-11,24.784,25.207,24.784,25.207,24889,0
2006-09-12,25.245,25.943,25.138,25.917,59533,0
2006-09-13,25.669,25.704,25.514,25.66,33797,0
2006-09-14,25.634,25.634,25.104,25.378,43697,0
2006-09-15,25.498,25.805,25.421,25.697,125437,0
2006-09-18,25.627,25.755,25.28,25.372,24748,0
2006-09-19,25.307,25.563,25.104,25.563,30263,0
2006-09-20,25.563,25.704,25.245,25.451,49358,0
2006-09-21,25.528,25.535,24.713,25.067,37051,0
2006-09-22,24.976,24.976,24.211,24.53,48503,0
2006-09-25,24.381,24.672,24.254,24.409,110588,0
2006-09-26,24.502,24.749,24.502,24.593,45253,0
2006-09-27,24.593,25.528,24.593,25.528,32381,0
2006-09-28,25.528,25.642,25.385,25.549,24467,0
2006-09-29,25.634,25.669,25.321,25.35,30689,0
2006-10-02,25.458,25.458,24.749,24.869,33939,0
2006-10-03,24.749,25.083,24.452,24.812,36061,0
2006-10-04,24.749,25.563,24.687,25.555,35211,0
2006-10-05,25.49,25.966,25.49,25.966,46245,0
2006-10-06,25.917,26.163,25.859,25.867,29981,0
2006-10-09,25.773,25.895,25.514,25.847,30547,0
2006-10-10,25.796,26.022,25.549,25.98,20645,0
2006-10-11,25.98,26.155,25.704,25.917,39456,0
2006-10-12,25.773,26.569,25.773,26.569,38889,0
2006-10-13,26.503,26.66,26.369,26.503,52183,0
2006-10-16,26.433,26.646,26.433,26.581,37332,0
2006-10-17,26.459,26.516,26.268,26.496,20364,0
2006-10-18,26.6,26.764,26.354,26.595,41009,0
2006-10-19,26.522,26.927,26.522,26.8,38182,0
2006-10-20,26.909,26.909,26.575,26.693,23759,0
2006-10-23,26.554,26.978,26.496,26.836,23050,0
2006-10-24,26.939,26.939,26.646,26.787,21496,0
2006-10-25,26.787,26.869,26.475,26.813,19091,0
2006-10-26,26.869,27.047,26.737,26.836,31258,0
2006-10-27,26.939,27.069,26.653,26.708,27577,0
2006-10-30,26.66,27.09,26.589,27.09,36484,0
2006-10-31,27.119,27.579,27.119,27.514,31959,0
2006-11-01,27.579,27.579,26.022,26.064,50910,0
2006-11-02,25.995,26.116,25.697,26.044,62506,0
2006-11-03,26.129,26.391,26.094,26.17,34082,0
2006-11-06,26.064,26.34,25.874,26.334,21635,0
2006-11-07,26.233,26.792,26.148,26.179,38182,0
2006-11-08,26.036,26.63,26.036,26.63,25314,0
2006-11-09,26.53,26.869,26.483,26.693,56851,0
2006-11-10,26.745,26.764,26.129,26.68,22625,0
2006-11-13,26.615,26.978,26.503,26.8,20645,0
2006-11-14,26.8,26.869,25.824,26.863,109034,0
2006-11-15,26.884,27.579,26.884,27.579,41718,0
2006-11-16,27.579,28.178,27.579,28.159,41292,0
2006-11-17,28.159,28.277,27.775,28.086,26588,0
2006-11-20,28.086,28.144,27.94,28.073,25740,0
2006-11-21,28.073,28.073,27.472,28.073,31113,0
2006-11-22,28.073,28.108,27.82,27.965,19656,0
2006-11-24,27.847,28.17,27.684,28.15,11596,0
2006-11-27,27.957,28.059,27.082,27.09,51761,0
2006-11-28,27.075,27.464,27.075,27.308,43274,0
2006-11-29,27.366,27.897,27.331,27.698,31392,0
2006-11-30,27.604,28.159,27.604,27.854,83578,0
2006-12-01,27.965,27.965,27.295,27.642,42003,0
2006-12-04,27.811,28.417,27.811,28.391,40304,0
2006-12-05,28.497,28.717,28.391,28.456,42990,0
2006-12-06,28.285,28.426,28.108,28.15,33375,0
2006-12-07,28.073,28.285,27.65,27.754,40871,0
2006-12-08,27.739,28.186,27.676,27.934,23901,0
2006-12-11,28.073,28.63,28.073,28.417,31392,0
2006-12-12,28.483,28.687,28.037,28.081,34364,0
2006-12-13,27.854,27.965,27.261,27.295,19515,0
2006-12-14,27.38,27.866,27.366,27.415,38748,0
2006-12-15,27.45,28.073,27.45,27.549,64491,0
2006-12-18,27.612,27.719,26.589,26.722,33660,0
2006-12-19,26.483,26.758,26.425,26.693,30689,0
2006-12-20,26.764,27.011,26.475,26.516,29131,0
2006-12-21,26.516,27.09,26.516,26.877,32381,0
2006-12-22,26.821,26.821,26.077,26.077,24889,0
2006-12-26,26.233,26.869,26.193,26.701,24324,0
2006-12-27,26.792,27.82,26.792,27.82,32527,0
2006-12-28,27.904,27.957,27.727,27.727,32103,0
2006-12-29,27.86,27.86,27.366,27.564,34790,0
2007-01-03,27.739,28.743,27.436,27.719,80467,0
2007-01-04,27.754,28.582,27.65,28.582,37332,0
2007-01-05,27.945,28.497,27.127,27.133,51761,0
2007-01-08,27.133,27.657,27.119,27.246,37899,0
2007-01-09,27.897,27.926,27.119,27.579,47090,0
2007-01-10,27.506,27.599,27.16,27.272,27715,0
2007-01-11,27.272,28.186,27.238,27.873,66325,0
2007-01-12,27.805,28.144,27.754,28.144,21924,0
2007-01-16,28.32,28.32,27.657,27.805,33660,0
2007-01-17,27.797,28.144,27.65,27.762,23335,0
2007-01-18,27.684,27.783,27.339,27.514,53740,0
2007-01-19,27.472,27.671,27.436,27.671,43274,0
2007-01-22,27.436,27.676,27.295,27.619,83434,0
2007-01-23,27.579,27.897,27.52,27.881,43133,0
2007-01-24,27.866,27.926,27.65,27.881,27010,0
2007-01-25,27.791,27.881,27.401,27.65,55438,0
2007-01-26,27.719,28.497,27.506,28.434,52467,0
2007-01-29,28.32,28.364,28.059,28.364,54158,0
2007-01-30,28.306,28.364,28.213,28.364,35211,0
2007-01-31,28.272,28.815,28.17,28.597,64909,0
2007-02-01,28.669,28.758,28.532,28.758,20364,0
2007-02-02,28.711,28.865,28.568,28.703,28851,0
2007-02-05,28.616,28.637,28.402,28.483,33375,0
2007-02-06,28.625,29.282,28.497,29.274,58121,0
2007-02-07,28.991,29.734,28.865,29.734,52747,0
2007-02-08,29.644,29.698,29.239,29.29,45253,0
2007-02-09,29.29,29.487,28.073,28.991,92204,0
2007-02-12,28.922,28.922,28.532,28.802,31456,0
2007-02-13,28.852,28.852,28.15,28.526,39597,0
2007-02-14,28.546,28.546,27.604,27.854,41577,0
2007-02-15,27.747,28.743,27.599,28.497,61656,0
2007-02-16,28.497,28.731,27.998,28.582,46245,0
2007-02-20,28.441,28.852,28.399,28.687,20364,0
2007-02-21,28.616,28.625,28.228,28.285,32950,0
2007-02-22,28.285,28.616,28.093,28.59,24467,0
2007-02-23,28.426,28.491,27.739,28.202,71558,0
2007-02-26,28.38,28.41,27.295,27.783,64491,0
2007-02-27,27.579,27.747,25.207,26.163,140854,0
2007-02-28,26.34,26.869,26.233,26.455,92488,0
2007-03-01,25.987,26.163,25.35,25.831,145091,0
2007-03-02,25.655,26.376,25.153,25.161,94186,0
2007-03-05,24.82,25.917,24.679,24.679,89091,0
2007-03-06,25.315,26.447,25.245,26.163,115818,0
2007-03-07,26.186,26.186,25.189,25.196,63924,0
2007-03-08,25.201,26.07,25.201,25.338,90931,0
2007-03-09,25.528,25.697,25.196,25.315,46952,0
2007-03-12,25.385,25.811,25.267,25.528,48649,0
2007-03-13,25.4,25.514,24.643,24.687,77498,0
2007-03-14,24.559,25.045,24.197,24.961,55861,0
2007-03-15,25.045,25.104,24.749,24.926,35637,0
2007-03-16,24.926,24.998,24.467,24.587,105780,0
2007-03-19,24.749,25.104,24.417,24.672,60241,0
2007-03-20,24.616,25.045,24.616,24.961,29840,0
2007-03-21,24.989,25.874,24.919,25.675,45396,0
2007-03-22,25.917,25.931,25.338,25.421,32668,0
2007-03-23,25.421,25.443,25.207,25.372,17820,0
2007-03-26,25.315,25.372,25.045,25.3,52608,0
2007-03-27,25.274,25.451,25.02,25.098,32381,0
2007-03-28,24.961,25.028,24.643,24.806,136751,0
2007-03-29,24.982,25.02,24.628,24.812,34364,0
2007-03-30,24.587,25.28,24.587,25.28,85416,0
2007-04-02,25.421,25.924,25.215,25.924,91922,0
2007-04-03,26.064,26.17,25.781,25.901,45537,0
2007-04-04,25.839,26.186,25.733,25.987,55720,0
2007-04-05,25.987,26.135,25.748,25.773,30403,0
2007-04-09,25.852,25.852,25.153,25.168,138870,0
2007-04-10,25.161,26.276,25.161,25.69,45253,0
2007-04-11,25.74,25.74,25.421,25.59,59114,0
2007-04-12,25.521,25.578,25.259,25.451,26727,0
2007-04-13,25.421,25.98,25.182,25.98,31820,0
2007-04-16,26.163,26.327,26.044,26.116,45537,0
2007-04-17,26.116,26.475,25.901,26.447,49358,0
2007-04-18,26.306,26.468,26.123,26.135,42990,0
2007-04-19,25.958,26.057,25.649,25.74,60670,0
2007-04-20,26.376,26.653,26.334,26.6,82587,0
2007-04-23,26.66,27.155,26.624,27.075,84003,0
2007-04-24,27.155,27.155,26.32,26.856,74247,0
2007-04-25,26.927,26.998,25.811,26.49,71416,0
2007-04-26,26.129,26.425,25.675,25.773,52039,0
2007-04-27,25.773,25.817,25.28,25.344,43413,0
2007-04-30,25.421,25.421,24.82,24.906,98286,0
2007-05-01,24.906,25.315,24.749,24.876,85416,0
2007-05-02,24.82,25.824,24.784,25.528,54872,0
2007-05-03,25.471,25.471,25.09,25.098,49494,0
2007-05-04,24.919,25.393,24.919,25.129,48503,0
2007-05-07,25.274,25.506,25.274,25.3,36629,0
2007-05-08,25.245,25.245,24.749,25.011,67316,0
2007-05-09,24.89,25.207,24.89,25.182,38325,0
2007-05-10,25.104,25.104,24.58,24.58,78488,0
2007-05-11,24.665,25.123,24.665,24.976,55575,0
2007-05-14,24.961,25.09,24.574,24.771,109597,0
2007-05-15,24.779,25.196,24.749,24.926,135197,0
2007-05-16,25.032,25.032,24.749,24.906,64343,0
2007-05-17,24.89,24.976,24.764,24.953,105496,0
2007-05-18,24.969,25.032,24.643,24.643,72123,0
2007-05-21,24.643,25.175,24.559,24.728,42144,0
2007-05-22,24.728,25.175,24.65,24.864,63924,0
2007-05-23,25.038,25.067,24.574,24.593,49072,0
2007-05-24,24.616,24.842,24.028,24.177,78060,0
2007-05-25,24.254,25.028,24.219,24.283,144671,0
2007-05-29,24.183,24.969,24.171,24.969,121621,0
2007-05-30,24.792,25.011,24.621,24.976,75232,0
2007-05-31,25.059,25.175,24.643,24.856,87964,0
2007-06-01,24.961,25.393,24.784,25.129,45821,0
2007-06-04,25.09,25.274,24.898,25.138,39456,0
2007-06-05,25.138,25.138,24.396,24.693,86405,0
2007-06-06,24.643,24.827,24.409,24.742,79196,0
2007-06-07,24.898,24.969,24.325,24.332,123597,0
2007-06-08,24.749,24.827,24.452,24.7,51901,0
2007-06-11,24.687,24.749,24.311,24.511,71416,0
2007-06-12,24.672,24.672,24.028,24.084,82448,0
2007-06-13,24.113,24.439,23.977,24.283,78060,0
2007-06-14,24.34,24.609,24.009,24.049,67031,0
2007-06-15,24.574,24.926,24.361,24.543,121759,0
2007-06-18,24.7,24.989,24.381,24.72,62792,0
2007-06-19,24.665,25.032,24.243,24.942,78207,0
2007-06-20,24.934,25.083,23.731,23.794,98286,0
2007-06-21,23.802,24.728,23.688,24.559,97578,0
2007-06-22,24.467,24.574,23.893,23.964,127559,0
2007-06-25,23.964,24.092,23.391,23.477,82021,0
2007-06-26,23.527,23.668,23.131,23.179,85701,0
2007-06-27,23.088,24.009,22.988,24.009,62792,0
2007-06-28,24.057,24.057,23.024,23.704,49213,0
2007-06-29,23.858,24.002,23.441,23.547,93617,0
2007-07-02,23.723,24.517,23.589,24.113,75519,0
2007-07-03,24.113,24.113,23.662,23.893,23616,0
2007-07-05,23.893,24.133,23.609,23.924,43979,0
2007-07-06,23.924,24.381,23.696,24.26,44831,0
2007-07-09,24.243,24.459,23.986,24.163,52608,0
2007-07-10,23.97,23.97,23.384,23.399,75800,0
2007-07-11,23.441,23.632,23.279,23.49,117096,0
2007-07-12,23.654,23.844,23.449,23.495,81032,0
2007-07-13,23.419,23.715,23.344,23.617,49780,0
2007-07-16,23.503,23.688,23.237,23.264,61656,0
2007-07-17,23.336,23.617,23.286,23.312,46812,0
2007-07-18,23.312,23.47,22.982,23.327,60525,0
2007-07-19,23.434,23.589,23.124,23.312,41577,0
2007-07-20,23.264,23.364,22.585,22.585,133498,0
2007-07-23,22.607,22.748,22.218,22.373,171538,0
2007-07-24,22.478,22.478,21.432,21.772,168287,0
2007-07-25,21.377,21.865,21.298,21.511,160649,0
2007-07-26,21.283,21.461,20.606,21.059,112428,0
2007-07-27,21.073,21.272,20.259,20.69,150187,0
2007-07-30,20.93,21.093,19.962,20.72,137740,0
2007-07-31,20.947,21.073,20.621,20.682,107054,0
2007-08-01,20.505,21.137,20.154,21.05,77071,0
2007-08-02,21.05,21.934,20.939,21.602,99555,0
2007-08-03,21.566,21.794,20.505,20.669,98005,0
2007-08-06,20.728,21.49,20.293,21.413,121336,0
2007-08-07,21.213,21.75,21.107,21.561,110164,0
2007-08-08,21.78,24.099,21.701,23.844,162352,0
2007-08-09,23.477,24.89,23.336,23.582,150044,0
2007-08-10,23.356,23.562,21.88,22.546,181295,0
2007-08-13,22.939,23.164,22.458,22.734,89801,0
2007-08-14,22.962,23.067,21.179,21.257,128832,0
2007-08-15,21.511,23.542,20.918,20.925,150187,0
2007-08-16,20.952,24.679,20.79,24.679,191055,0
2007-08-17,25.104,25.104,23.872,24.283,153581,0
2007-08-20,24.267,24.396,22.988,24.163,92204,0
2007-08-21,24.036,24.036,23.349,23.775,44831,0
2007-08-22,23.956,24.041,23.571,23.956,47519,0
2007-08-23,24.041,24.127,23.249,23.831,65051,0
2007-08-24,23.794,24.009,23.356,24.009,38465,0
2007-08-27,23.977,24.107,23.477,23.71,49780,0
2007-08-28,23.589,23.788,22.982,22.982,128550,0
2007-08-29,23.151,24.163,22.982,24.028,55575,0
2007-08-30,24.041,24.107,23.617,23.675,104085,0
2007-08-31,23.731,24.121,23.562,23.704,155699,0
2007-09-04,23.824,24.267,23.715,24.092,113418,0
2007-09-05,23.986,24.014,23.272,23.893,62792,0
2007-09-06,23.937,24.155,23.49,23.76,52747,0
2007-09-07,23.47,23.668,23.059,23.419,86686,0
2007-09-10,23.477,23.477,22.768,23.237,139298,0
2007-09-11,23.312,23.901,22.845,23.866,97296,0
2007-09-12,23.824,24.396,23.547,24.002,67172,0
2007-09-13,23.837,24.381,23.406,23.937,98710,0
2007-09-14,23.688,24.219,23.562,23.964,89659,0
2007-09-17,23.942,24.254,23.731,24.171,85841,0
2007-09-18,24.063,25.175,23.704,25.117,153719,0
2007-09-19,25.207,25.917,24.792,25.805,115818,0
2007-09-20,25.733,25.733,25.059,25.329,90367,0
2007-09-21,25.563,26.63,25.129,25.811,597348,0
2007-09-24,25.805,26.376,25.634,25.931,80041,0
2007-09-25,25.718,26.29,25.578,25.748,131804,0
2007-09-26,25.881,26.163,24.926,25.733,134347,0
2007-09-27,25.917,26.306,25.451,25.95,100688,0
2007-09-28,26.016,26.179,24.926,25.123,112428,0
2007-10-01,25.28,26.496,24.961,26.327,118507,0
2007-10-02,26.314,26.51,25.881,26.327,149054,0
2007-10-03,26.226,26.503,25.711,26.32,146226,0
2007-10-04,26.391,26.516,25.987,26.516,100688,0
2007-10-05,26.722,27.408,26.475,27.408,101822,0
2007-10-08,27.295,27.612,26.607,26.8,123457,0
2007-10-09,26.821,27.549,26.607,27.387,114688,0
2007-10-10,27.288,27.353,26.503,27.104,83722,0
2007-10-11,27.104,27.295,26.123,26.538,144245,0
2007-10-12,26.447,26.863,25.909,26.129,163195,0
2007-10-15,25.958,25.958,25.098,25.704,163902,0
2007-10-16,25.597,25.939,25.045,25.104,135336,0
2007-10-17,25.229,26.022,24.298,25.104,104651,0
2007-10-18,24.89,25.611,24.679,25.611,80184,0
2007-10-19,25.484,25.57,24.205,24.275,135763,0
2007-10-22,23.858,25.196,23.844,24.942,98568,0
2007-10-23,24.998,25.153,23.97,24.948,100688,0
2007-10-24,24.849,25.051,23.872,24.452,95172,0
2007-10-25,24.439,24.982,24.171,24.926,164325,0
2007-10-26,25.259,25.66,24.806,25.259,150187,0
2007-10-29,25.259,25.49,24.628,25.215,59114,0
2007-10-30,24.998,26.022,24.942,25.704,95457,0
2007-10-31,25.704,26.334,25.528,26.14,90222,0
2007-11-01,25.245,25.451,24.254,24.593,160936,0
2007-11-02,24.713,24.912,23.901,24.332,66892,0
2007-11-05,24.077,24.226,23.483,23.866,55861,0
2007-11-06,23.704,24.511,23.32,24.467,89943,0
2007-11-07,24.219,24.219,23.018,23.449,79760,0
2007-11-08,23.336,24.063,23.17,23.964,115961,0
2007-11-09,23.617,24.361,23.272,24.211,107194,0
2007-11-12,24.211,25.051,23.858,24.057,75519,0
2007-11-13,24.235,25.542,24.219,25.321,57218,0
2007-11-14,25.393,25.939,25.067,25.3,63216,0
2007-11-15,25.129,25.718,24.375,25.711,113843,0
2007-11-16,25.768,25.768,24.177,24.842,149334,0
2007-11-19,24.48,24.643,23.893,24.077,118223,0
2007-11-20,24.127,24.467,23.143,23.964,105354,0
2007-11-21,23.739,23.994,23.336,23.647,107194,0
2007-11-23,23.688,24.219,23.483,23.858,42707,0
2007-11-26,23.844,23.956,22.691,22.776,90508,0
2007-11-27,22.827,23.449,22.546,23.449,91780,0
2007-11-28,23.662,24.021,23.029,23.901,180589,0
2007-11-29,23.915,24.021,23.617,23.753,70427,0
2007-11-30,24.041,24.099,23.264,23.264,103516,0
2007-12-03,23.209,24.014,22.641,23.483,88456,0
2007-12-04,23.312,23.681,22.982,23.458,62792,0
2007-12-05,23.794,24.267,23.477,24.092,69719,0
2007-12-06,24.092,25.888,24.092,25.597,118653,0
2007-12-07,25.618,25.704,25.189,25.549,43980,0
2007-12-10,25.542,25.597,25.111,25.3,54158,0
2007-12-11,25.378,26.094,24.368,24.424,119638,0
2007-12-12,25.315,25.788,24.511,25.259,78488,0
2007-12-13,24.864,24.953,24.254,24.742,69013,0
2007-12-14,24.487,25.098,23.78,24.219,65335,0
2007-12-17,24.021,24.177,23.286,23.286,77071,0
2007-12-18,23.441,24.764,23.336,24.593,111155,0
2007-12-19,24.511,25.161,24.396,24.912,78488,0
2007-12-20,25.129,25.583,24.26,25.57,74952,0
2007-12-21,25.634,26.233,25.634,26.077,154566,0
2007-12-24,26.155,26.939,26.085,26.589,41577,0
2007-12-26,26.561,27.062,26.129,26.624,62365,0
2007-12-27,26.483,26.483,24.708,24.82,101113,0
2007-12-28,25.067,25.315,24.616,24.657,36912,0
2007-12-31,24.574,25.153,23.675,25.059,96035,0
2008-01-02,25.032,25.032,24.009,24.26,110391,0
2008-01-03,24.522,24.906,23.858,24.092,73562,0
2008-01-04,23.931,24.113,22.982,23.547,104168,0
2008-01-07,23.624,24.657,23.294,24.113,102811,0
2008-01-08,24.318,25.083,23.196,23.196,129451,0
2008-01-09,23.237,24.041,22.657,24.009,125312,0
2008-01-10,23.775,24.036,23.196,23.527,128094,0
2008-01-11,23.336,23.688,23.088,23.349,98526,0
2008-01-14,23.464,23.547,22.804,23.336,82136,0
2008-01-15,23.059,23.336,22.768,22.924,57674,0
2008-01-16,22.768,23.617,22.07,23.044,116512,0
2008-01-17,23.196,23.229,22.439,23.012,136052,0
2008-01-18,23.051,23.264,22.458,22.734,100506,0
2008-01-22,22.106,23.449,22.106,22.946,117936,0
2008-01-23,22.452,25.075,22.452,25.045,152853,0
2008-01-24,24.998,25.245,23.844,24.551,103442,0
2008-01-25,24.849,25.011,23.977,24.099,124600,0
2008-01-28,23.866,25.229,23.837,24.742,138162,0
2008-01-29,24.749,25.028,24.077,24.439,106265,0
2008-01-30,24.311,24.961,23.696,24.057,157334,0
2008-01-31,23.866,25.49,23.866,25.49,184131,0
2008-02-01,25.028,25.451,24.325,25.075,104156,0
2008-02-04,25.045,25.788,24.574,25.788,124213,0
2008-02-05,25.3,25.748,25.038,25.458,108753,0
2008-02-06,25.634,25.95,24.672,24.679,97301,0
2008-02-07,24.628,26.007,24.254,26.007,108610,0
2008-02-08,25.796,25.852,24.616,25.02,224389,0
2008-02-11,25.02,25.02,24.148,24.467,82021,0
2008-02-12,24.474,25.067,24.267,24.906,90222,0
2008-02-13,25.067,25.237,24.58,24.835,68537,0
2008-02-14,24.842,24.842,23.879,24.092,93016,0
2008-02-15,23.986,24.566,23.696,24.502,94652,0
2008-02-19,24.587,24.835,24.183,24.433,80629,0
2008-02-20,24.311,24.636,23.731,24.474,117736,0
2008-02-21,24.559,24.812,23.831,23.893,105942,0
2008-02-22,23.851,24.247,23.464,23.851,165233,0
2008-02-25,23.794,24.628,23.78,24.452,66370,0
2008-02-26,24.502,24.601,23.956,24.283,103097,0
2008-02-27,24.133,24.467,23.344,23.344,723144,0
2008-02-28,23.336,24.495,23.336,23.994,422128,0
2008-02-29,23.688,23.879,23.196,23.809,241965,0
2008-03-03,23.609,23.837,23.103,23.739,472625,0
2008-03-04,23.477,23.837,22.81,23.597,236248,0
2008-03-05,23.597,23.731,22.962,23.256,86268,0
2008-03-06,23.157,23.203,22.225,22.225,155516,0
2008-03-07,21.949,23.441,21.92,23.029,166308,0
2008-03-10,23.124,23.547,23.012,23.117,112144,0
2008-03-11,23.816,23.956,23.124,23.688,208733,0
2008-03-12,23.688,24.183,23.344,23.495,147075,0
2008-03-13,23.17,23.589,22.785,23.336,124222,0
2008-03-14,23.336,23.356,22.401,22.869,167116,0
2008-03-17,22.553,23.336,22.553,23.051,99910,0
2008-03-18,23.441,23.681,22.982,23.681,146763,0
2008-03-19,23.723,23.931,23.327,23.327,108425,0
2008-03-20,23.901,24.107,23.503,23.647,268018,0
2008-03-24,23.76,24.318,23.731,24.283,70004,0
2008-03-25,24.235,24.389,23.956,24.311,62506,0
2008-03-26,24.099,25.111,23.901,25.111,149619,0
2008-03-27,25.09,25.09,24.396,24.396,108468,0
2008-03-28,24.474,24.679,24.057,24.177,41718,0
2008-03-31,24.177,24.536,23.547,23.547,93901,0
2008-04-01,23.851,24.389,23.851,24.346,95737,0
2008-04-02,24.289,24.551,23.97,24.474,55575,0
2008-04-03,24.303,24.433,24.049,24.381,106912,0
2008-04-04,24.361,24.433,24.121,24.332,70141,0
2008-04-07,24.452,24.609,24.163,24.417,49637,0
2008-04-08,24.254,24.381,23.977,24.028,46385,0
2008-04-09,24.077,24.107,23.603,23.844,48503,0
2008-04-10,23.788,23.837,23.419,23.597,59114,0
2008-04-11,23.364,23.575,23.037,23.187,48789,0
2008-04-14,23.222,24.041,23.164,23.816,31316,0
2008-04-15,23.937,24.041,23.775,23.977,73772,0
2008-04-16,24.041,24.361,23.95,24.361,89329,0
2008-04-17,24.303,24.396,23.858,24.247,48084,0
2008-04-18,24.368,24.657,24.177,24.34,70374,0
2008-04-21,24.389,24.396,23.851,24.191,36505,0
2008-04-22,24.036,24.057,23.511,23.662,88339,0
2008-04-23,23.723,24.021,23.527,23.788,50430,0
2008-04-24,23.844,24.247,23.534,24.247,38948,0
2008-04-25,24.205,24.219,23.688,24.084,56252,0
2008-04-28,24.163,24.219,23.937,24.133,26220,0
2008-04-29,24.155,24.219,23.866,24.092,39050,0
2008-04-30,24.077,24.424,23.696,23.715,51225,0
2008-05-01,23.624,24.806,23.624,24.779,65741,0
2008-05-02,24.749,24.806,23.688,23.809,82552,0
2008-05-05,23.76,23.893,23.511,23.76,68699,0
2008-05-06,23.788,23.851,23.603,23.851,38093,0
2008-05-07,23.858,23.858,23.164,23.264,75726,0
2008-05-08,23.511,23.511,23.138,23.47,75730,0
2008-05-09,23.264,23.495,23.018,23.495,37926,0
2008-05-12,23.49,23.937,23.286,23.937,50322,0
2008-05-13,23.924,24.028,23.589,23.956,29234,0
2008-05-14,24.148,24.148,23.554,23.688,36389,0
2008-05-15,23.609,24.191,23.562,24.191,50773,0
2008-05-16,24.211,24.219,23.603,23.851,70972,0
2008-05-19,23.753,23.994,23.654,23.831,60821,0
2008-05-20,24.002,24.002,23.412,23.554,52028,0
2008-05-21,23.654,23.696,22.988,23.209,72573,0
2008-05-22,23.196,23.3,22.982,23.044,52721,0
2008-05-23,22.768,22.897,22.629,22.877,75829,0
2008-05-27,22.768,23.527,22.705,23.519,51727,0
2008-05-28,23.571,23.654,23.384,23.654,34968,0
2008-05-29,23.582,23.97,23.571,23.887,37478,0
2008-05-30,23.837,24.121,23.617,24.121,77468,0
2008-06-02,24.197,24.197,23.617,24.107,84843,0
2008-06-03,24.113,24.621,24.084,24.621,101371,0
2008-06-04,24.517,24.942,24.381,24.942,91379,0
2008-06-05,24.856,25.528,24.842,25.528,98932,0
2008-06-06,25.385,25.451,24.713,24.749,70836,0
2008-06-09,24.735,24.784,24.402,24.474,74048,0
2008-06-10,24.417,24.609,24.275,24.459,70007,0
2008-06-11,24.34,24.424,24.041,24.127,36689,0
2008-06-12,24.041,24.099,23.632,23.837,59843,0
2008-06-13,23.872,24.289,23.794,24.163,26380,0
2008-06-16,24.127,24.587,24.049,24.522,52686,0
2008-06-17,24.502,24.609,23.872,24.028,39539,0
2008-06-18,23.71,24.049,23.582,23.831,42740,0
2008-06-19,23.831,24.049,23.675,24.049,45281,0
2008-06-20,23.909,24.002,23.534,23.575,108044,0
2008-06-23,23.788,23.788,23.138,23.138,67704,0
2008-06-24,23.157,23.458,22.804,22.982,52108,0
2008-06-25,24.028,24.028,22.323,22.401,156995,0
2008-06-26,22.212,22.246,21.639,21.708,158391,0
2008-06-27,21.561,21.679,21.037,21.539,225432,0
2008-06-30,21.616,21.708,21.163,21.213,96702,0
2008-07-01,21.15,22.106,21.066,22.106,81448,0
2008-07-02,22.146,22.198,21.602,21.666,48076,0
2008-07-03,21.708,21.949,21.545,21.851,20353,0
2008-07-07,21.88,22.106,21.298,21.695,55794,0
2008-07-08,21.744,23.124,21.566,23.124,104544,0
2008-07-09,23.164,23.164,21.766,21.787,49735,0
2008-07-10,21.887,22.564,21.887,22.373,60230,0
2008-07-11,22.132,23.187,22.132,23.051,61685,0
2008-07-14,23.138,23.222,22.424,22.439,52530,0
2008-07-15,22.275,23.08,22,22.546,67315,0
2008-07-16,22.424,23.511,22.26,23.503,74092,0
2008-07-17,22.748,23.866,22.748,23.816,64860,0
2008-07-18,23.681,23.78,23.012,23.547,39089,0
2008-07-21,23.654,23.654,23.3,23.562,32917,0
2008-07-22,23.477,24.593,23.241,24.58,76763,0
2008-07-23,24.522,24.742,24.235,24.72,43010,0
2008-07-24,24.679,24.679,23.519,23.527,68332,0
2008-07-25,23.924,24.749,23.617,24.657,66601,0
2008-07-28,24.424,24.551,23.915,24.049,34516,0
2008-07-29,24.254,25.098,24.077,25.098,94681,0
2008-07-30,25.075,25.451,24.219,24.919,62127,0
2008-07-31,24.657,24.998,24.396,24.728,40609,0
2008-08-01,24.693,25.189,24.219,25.038,26354,0
2008-08-04,24.948,25.385,24.601,25.207,40695,0
2008-08-05,25.267,26.044,25.083,25.95,91964,0
2008-08-06,25.634,25.811,25.138,25.542,43720,0
2008-08-07,25.138,25.329,24.536,24.657,34923,0
2008-08-08,24.587,25.634,24.587,25.189,74726,0
2008-08-11,25.153,25.987,25.104,25.939,78985,0
2008-08-12,25.874,25.874,25.161,25.385,37002,0
2008-08-13,25.274,26.554,25.274,26.49,80683,0
2008-08-14,26.34,26.8,26.135,26.569,45373,0
2008-08-15,26.939,27.011,25.748,25.939,68789,0
2008-08-18,25.852,26.283,25.458,25.69,32005,0
2008-08-19,25.697,25.761,25.175,25.378,31908,0
2008-08-20,25.49,25.669,25.098,25.35,29266,0
2008-08-21,25.051,25.274,24.961,25.02,22299,0
2008-08-22,25.083,25.597,24.948,25.321,43344,0
2008-08-25,24.942,25.597,24.942,24.982,37872,0
2008-08-26,25.051,25.223,24.779,25.111,27041,0
2008-08-27,24.934,25.3,24.934,25.28,24965,0
2008-08-28,25.245,26.155,25.245,26.155,47374,0
2008-08-29,25.704,26.135,25.606,25.943,40140,0
2008-09-02,26.361,26.856,25.74,26.016,28823,0
2008-09-03,25.95,26.693,25.859,26.383,61295,0
2008-09-04,26.057,26.17,25.201,25.421,55832,0
2008-09-05,25.274,25.49,24.926,25.207,32923,0
2008-09-08,26.05,26.05,25.597,25.98,58045,0
2008-09-09,26.129,26.268,25.051,25.051,52818,0
2008-09-10,25.634,26.764,25.293,25.805,65775,0
2008-09-11,25.104,25.74,24.864,25.74,27456,0
2008-09-12,25.655,25.669,25.321,25.49,24537,0
2008-09-15,25.161,25.563,24.53,24.53,58760,0
2008-09-16,24.536,26.538,24.452,26.538,93001,0
2008-09-17,26.094,26.207,25.321,25.321,80734,0
2008-09-18,25.768,27.676,25.49,27.676,134934,0
2008-09-19,27.579,27.791,25.924,27.579,293879,0
2008-09-22,27.225,27.401,26.207,26.589,62795,0
2008-09-23,26.404,27.09,26.314,26.447,49187,0
2008-09-24,26.693,26.693,26.2,26.268,45666,0
2008-09-25,25.697,27.047,25.697,26.538,48016,0
2008-09-26,26.17,27.295,26.163,27.288,43194,0
2008-09-29,26.673,27.572,26.637,26.821,51952,0
2008-09-30,26.693,27.506,26.693,27.506,89225,0
2008-10-01,27.564,27.564,26.693,27.062,45723,0
2008-10-02,26.901,27.14,26.538,26.538,51783,0
2008-10-03,27.011,27.011,25.506,25.634,51147,0
2008-10-06,24.536,25.49,24.057,24.621,89503,0
2008-10-07,24.713,24.735,23.018,23.018,112462,0
2008-10-08,22.331,23.08,21.32,22.077,135327,0
2008-10-09,22.048,22.657,19.601,19.77,128335,0
2008-10-10,19.411,22.152,17.755,22.152,193176,0
2008-10-13,22.917,23.074,21.893,23.037,132836,0
2008-10-14,23.858,23.858,20.682,22.098,114946,0
2008-10-15,21.821,22.098,20.492,20.557,105732,0
2008-10-16,20.682,22.6,19.962,22.198,200035,0
2008-10-17,21.602,23.179,21.427,21.828,75840,0
2008-10-20,22.033,22.408,21.432,22.401,92845,0
2008-10-21,21.872,22.478,21.673,21.772,61578,0
2008-10-22,21.42,21.859,20.582,21.093,46071,0
2008-10-23,21.213,21.497,19.941,21.391,78873,0
2008-10-24,20.759,21.504,19.809,20.641,61025,0
2008-10-27,20.089,21.291,19.906,19.906,72888,0
2008-10-28,14.835,22.212,14.835,22.14,122098,0
2008-10-29,22.146,22.439,20.994,21.573,90082,0
2008-10-30,22.184,23.179,21.566,23.157,57590,0
2008-10-31,22.804,24.749,22.615,24.543,224653,0
2008-11-03,24.148,24.998,24.148,24.628,87084,0
2008-11-04,24.961,25.427,23.937,24.375,67866,0
2008-11-05,23.956,24.041,21.92,21.991,97505,0
2008-11-06,21.934,22.361,21.539,21.716,77249,0
2008-11-07,21.851,22.974,21.596,22.974,81238,0
2008-11-10,23.286,23.582,21.391,21.475,71796,0
2008-11-11,21.213,22.161,21.05,21.454,99699,0
2008-11-12,21.213,21.639,20.79,20.818,81262,0
2008-11-13,21.093,22.845,19.816,22.762,114783,0
2008-11-14,22.119,22.615,20.018,20.062,97330,0
2008-11-17,20.147,20.874,19.68,20.097,94994,0
2008-11-18,19.841,20.614,19.099,20.35,96510,0
2008-11-19,19.941,20.154,17.791,17.814,133938,0
2008-11-20,17.722,19.057,16.455,16.455,113141,0
2008-11-21,17.09,18.13,15.194,18.103,205868,0
2008-11-24,18.103,20.505,17.82,20.252,131072,0
2008-11-25,20.344,20.492,19.093,20.465,78977,0
2008-11-26,20.196,21.78,19.816,21.78,71744,0
2008-11-28,21.497,22.184,21.144,22.184,48726,0
2008-12-01,21.991,22.161,18.301,18.521,110512,0
2008-12-02,18.702,20.202,18.64,20.005,111326,0
2008-12-03,19.694,21.561,19.235,21.432,88834,0
2008-12-04,21.368,22.275,20.655,21.22,97798,0
2008-12-05,21.002,23.519,20.435,23.464,162259,0
2008-12-08,23.464,24.502,23.103,23.872,216439,0
2008-12-09,23.915,24.989,21.828,22.408,123369,0
2008-12-10,22.416,23.704,22.416,23.534,83968,0
2008-12-11,22.629,22.768,20.161,20.429,87112,0
2008-12-12,20.505,21.427,20.23,21.342,129055,0
2008-12-15,21.391,21.596,20.337,21.113,109403,0
2008-12-16,21.113,24.325,21.087,24.289,119069,0
2008-12-17,23.937,24.375,23.004,23.575,171548,0
2008-12-18,23.441,24.396,22.804,23.044,76658,0
2008-12-19,23.887,24.657,23.344,23.688,202568,0
2008-12-22,23.76,24.361,22.246,23.554,94129,0
2008-12-23,23.654,23.924,23.059,23.222,104343,0
2008-12-24,23.249,23.866,23.157,23.597,31339,0
2008-12-26,23.831,23.97,23.675,23.858,59765,0
2008-12-29,23.887,23.887,22.557,23.024,45851,0
2008-12-30,23.229,23.901,23.074,23.858,65408,0
2008-12-31,24.009,24.041,23.237,23.272,181261,0
2009-01-02,23.562,24.041,22.629,22.728,72349,0
2009-01-05,22.804,23.029,22.168,22.522,79860,0
2009-01-06,22.393,23.32,22.027,22.911,73849,0
2009-01-07,22.664,23.018,22.416,22.776,53613,0
2009-01-08,22.911,23.196,22.344,22.485,68773,0
2009-01-09,22.6,22.713,21.226,21.298,89054,0
2009-01-12,21.194,21.602,20.682,20.804,73595,0
2009-01-13,20.839,21.787,20.818,21.602,44036,0
2009-01-14,21.179,21.179,20.293,20.42,45117,0
2009-01-15,20.465,21.602,19.816,21.265,59291,0
2009-01-16,21.354,21.92,20.79,21.851,60985,0
2009-01-20,21.566,21.566,20.481,20.481,70910,0
2009-01-21,20.79,22.514,20.189,22.424,87153,0
2009-01-22,21.723,21.897,20.93,21.137,62413,0
2009-01-23,20.655,21.905,20.435,21.283,71661,0
2009-01-26,21.708,22.212,21.073,21.913,39476,0
2009-01-27,22.062,22.439,21.971,22.106,37004,0
2009-01-28,22.452,23.372,22.424,23.372,44036,0
2009-01-29,23.124,23.249,21.971,21.985,36596,0
2009-01-30,22.353,22.557,21.399,21.639,64369,0
2009-02-02,21.427,23.131,21.42,23.012,68697,0
2009-02-03,22.629,22.982,22.083,22.804,46048,0
2009-02-04,22.974,23.688,22.768,23.067,55393,0
2009-02-05,22.982,23.249,22.31,22.705,50012,0
2009-02-06,22.57,23.788,22.57,23.696,55523,0
2009-02-09,23.547,23.723,23.17,23.662,43420,0
2009-02-10,23.547,23.575,23.157,23.157,118717,0
2009-02-11,23.164,23.519,23.157,23.519,121088,0
2009-02-12,23.196,24.283,22.877,24.267,260932,0
2009-02-13,23.97,24.679,23.688,23.866,119229,0
2009-02-17,23.688,23.824,22.891,22.924,82818,0
2009-02-18,23.164,23.419,22.564,23.349,51191,0
2009-02-19,23.47,23.681,22.672,22.683,49875,0
2009-02-20,22.316,23.483,22.098,23.419,63857,0
2009-02-23,23.715,23.715,22.04,22.091,57985,0
2009-02-24,22.522,23.723,22.005,23.647,79156,0
2009-02-25,23.279,23.753,22.205,23.018,65469,0
2009-02-26,23.187,23.196,21.213,21.539,74504,0
2009-02-27,21.561,22.212,21.391,22.07,65234,0
2009-03-02,21.75,21.75,20.536,20.696,81954,0
2009-03-03,20.846,21.413,19.637,19.8,91360,0
2009-03-04,19.833,20.018,19.205,19.623,72998,0
2009-03-05,19.199,19.509,18.321,18.393,90668,0
2009-03-06,18.364,18.74,17.096,18.337,172881,0
2009-03-09,18.286,18.286,17.6,17.755,85416,0
2009-03-10,18.208,19.009,18.031,19.002,155826,0
2009-03-11,18.958,19.473,18.229,18.71,205205,0
2009-03-12,18.56,20.131,18.28,19.97,208063,0
2009-03-13,20.147,20.147,18.887,19.289,85174,0
2009-03-16,19.558,19.757,18.244,18.35,120063,0
2009-03-17,18.384,19.833,17.946,19.833,127619,0
2009-03-18,19.736,21.016,19.205,20.45,144540,0
2009-03-19,20.754,20.754,19.849,20.083,73920,0
2009-03-20,20.301,20.582,19.142,19.148,164828,0
2009-03-23,19.446,21.368,19.446,21.32,98810,0
2009-03-24,21.002,21.497,19.551,19.558,101304,0
2009-03-25,19.093,20.773,18.965,20.154,108123,0
2009-03-26,20.606,21.029,19.871,21.029,125258,0
2009-03-27,20.669,20.966,19.573,19.588,83649,0
2009-03-30,19.368,19.694,18.965,19.257,99885,0
2009-03-31,19.473,20.973,19.473,20.669,88105,0
2009-04-01,20.563,21.659,20.14,21.468,98040,0
2009-04-02,21.581,22.931,21.566,22.564,97106,0
2009-04-03,22.522,23.406,22.205,23.406,97710,0
2009-04-06,23.164,23.542,22.275,23.312,67953,0
2009-04-07,22.982,22.982,21.687,21.758,50566,0
2009-04-08,22.056,22.734,21.78,22.621,46531,0
2009-04-09,22.982,24.014,22.839,24.002,120760,0
2009-04-13,23.731,24.036,22.827,23.412,66232,0
2009-04-14,22.982,22.982,21.772,22.083,60847,0
2009-04-15,22.011,23.64,21.934,23.624,46833,0
2009-04-16,23.809,24.375,22.553,23.844,84132,0
2009-04-17,23.866,23.964,22.924,23.47,81120,0
2009-04-20,22.953,23.012,21.956,22.302,62966,0
2009-04-21,22.125,23.831,22.091,23.554,92391,0
2009-04-22,23.037,24.009,22.546,22.657,99229,0
2009-04-23,22.741,23.109,21.616,22.762,79785,0
2009-04-24,23.051,23.336,22.629,22.81,60965,0
2009-04-27,22.353,22.974,21.985,22.741,97936,0
2009-04-28,22.522,23.654,22.494,22.982,65008,0
2009-04-29,23.229,24.099,23.094,24.002,67909,0
2009-04-30,24.163,24.163,22.636,22.641,89304,0
2009-05-01,22.698,23.209,21.985,22.07,91748,0
2009-05-04,22.546,23.279,22.119,23.279,61109,0
2009-05-05,23.203,23.203,21.808,21.956,118234,0
2009-05-06,22.296,22.38,21.744,22.146,57480,0
2009-05-07,22.53,22.53,21.257,21.525,86028,0
2009-05-08,21.978,22.982,21.716,22.818,83271,0
2009-05-11,22.344,23.17,22.161,22.629,45423,0
2009-05-12,22.5,22.884,21.814,22.02,64650,0
2009-05-13,21.716,22.184,21.413,21.497,78521,0
2009-05-14,21.708,22.621,21.639,22.168,78618,0
2009-05-15,22.098,22.161,21.391,21.653,111430,0
2009-05-18,21.913,22.557,21.616,22.473,68450,0
2009-05-19,22.246,22.485,21.92,22.033,35078,0
2009-05-20,22.296,22.592,21.92,21.928,43383,0
2009-05-21,21.744,22.152,21.391,21.851,95457,0
2009-05-22,21.905,22.119,21.24,21.272,50096,0
2009-05-26,21.342,22.734,21.342,22.672,95523,0
2009-05-27,22.485,22.705,22.14,22.225,77255,0
2009-05-28,22.408,22.522,21.744,22.19,68004,0
2009-05-29,22.212,22.741,21.851,22.672,75291,0
2009-06-01,22.804,23.675,22.804,23.237,92237,0
2009-06-02,23.051,23.654,22.869,23.534,78743,0
2009-06-03,23.138,23.837,23.088,23.824,59255,0
2009-06-04,23.915,23.97,23.157,23.964,105443,0
2009-06-05,24.092,24.247,23.76,24.057,59729,0
2009-06-08,23.879,24.389,23.879,24.041,34887,0
2009-06-09,24.235,24.235,23.901,23.915,59779,0
2009-06-10,24.092,24.183,22.776,23.384,190404,0
2009-06-11,23.554,23.668,22.988,23.012,69223,0
2009-06-12,22.713,23.249,22.629,23.229,43920,0
2009-06-15,22.649,22.877,22.282,22.677,76666,0
2009-06-16,22.974,23.088,22.296,22.473,33070,0
2009-06-17,22.478,22.962,22.478,22.776,57403,0
2009-06-18,22.974,22.974,22.621,22.799,43450,0
2009-06-19,23.037,23.037,22.373,22.408,139485,0
2009-06-22,22.275,22.386,22.098,22.098,67168,0
2009-06-23,22.048,22.522,21.928,21.928,60278,0
2009-06-24,22.083,22.29,21.744,21.956,64355,0
2009-06-25,21.716,22.445,21.716,22.386,82649,0
2009-06-26,22.212,22.445,21.787,21.828,283437,0
2009-06-29,21.949,22.275,21.716,22.146,50718,0
2009-06-30,22.253,22.564,22.02,22.29,66247,0
2009-07-01,22.585,22.834,22.416,22.741,106148,0
2009-07-02,22.433,22.433,21.581,21.708,97974,0
2009-07-06,21.666,21.835,21.213,21.828,92440,0
2009-07-07,21.893,21.985,21.427,21.616,119778,0
2009-07-08,21.723,21.738,21.22,21.581,46310,0
2009-07-09,21.78,21.78,20.811,20.854,48419,0
2009-07-10,20.86,21.158,20.57,21.121,37872,0
2009-07-13,21.213,21.666,20.759,21.666,65728,0
2009-07-14,21.602,21.695,21.016,21.673,40137,0
2009-07-15,21.928,22.592,21.766,22.458,75813,0
2009-07-16,22.433,22.799,22.098,22.728,39597,0
2009-07-17,22.741,22.741,22.048,22.401,38325,0
2009-07-20,22.465,22.804,22.119,22.804,45471,0
2009-07-21,22.877,22.897,22.302,22.776,39313,0
2009-07-22,22.762,22.917,22.53,22.705,30087,0
2009-07-23,22.621,23.495,22.576,23.306,89314,0
2009-07-24,23.088,23.64,23.088,23.477,33251,0
2009-07-27,23.412,23.597,23.179,23.589,23283,0
2009-07-28,23.399,23.688,23.229,23.688,22330,0
2009-07-29,23.547,23.681,23.196,23.647,29576,0
2009-07-30,23.909,24.113,23.675,24.113,73007,0
2009-07-31,23.937,24.742,23.924,24.163,65611,0
2009-08-03,24.433,24.7,24.041,24.628,45512,0
2009-08-04,24.409,24.749,24.354,24.742,39676,0
2009-08-05,24.609,24.742,24.381,24.502,46544,0
2009-08-06,24.609,24.687,24.26,24.487,67380,0
2009-08-07,24.749,25.032,24.467,24.948,68193,0
2009-08-10,24.82,25.067,24.402,24.58,33907,0
2009-08-11,24.601,24.679,23.909,24.041,35802,0
2009-08-12,24.041,24.89,24.041,24.127,32773,0
2009-08-13,24.211,24.289,23.519,23.675,41444,0
2009-08-14,23.597,23.64,23.074,23.364,49415,0
2009-08-17,22.988,23.229,22.891,23.029,44665,0
2009-08-18,23.222,23.609,22.946,23.164,26712,0
2009-08-19,22.939,23.483,22.672,22.861,38694,0
2009-08-20,22.869,23.187,22.768,23.187,48013,0
2009-08-21,23.495,23.858,23.306,23.837,66825,0
2009-08-24,23.866,23.901,23.306,23.527,42388,0
2009-08-25,23.675,24.041,23.547,23.816,32089,0
2009-08-26,23.723,24.041,23.624,23.977,29139,0
2009-08-27,23.924,24.002,23.47,23.909,46504,0
2009-08-28,24.028,24.028,23.344,23.554,45999,0
2009-08-31,23.384,23.794,23.157,23.753,74276,0
2009-09-01,23.78,23.942,23.157,23.209,54906,0
2009-09-02,23.196,23.434,22.353,22.5,75447,0
2009-09-03,22.768,22.861,22.416,22.839,39429,0
2009-09-04,22.81,22.974,22.393,22.974,53817,0
2009-09-08,23.124,23.3,23.012,23.3,31321,0
2009-09-09,23.294,23.336,23.088,23.327,29836,0
2009-09-10,23.264,23.441,23.051,23.384,73734,0
2009-09-11,23.372,23.511,23.272,23.384,50174,0
2009-09-14,22.953,23.312,22.877,23.237,55356,0
2009-09-15,23.143,23.272,22.839,22.939,41530,0
2009-09-16,23.222,23.3,23.012,23.3,44249,0
2009-09-17,23.279,23.406,22.728,22.799,68927,0
2009-09-18,22.962,23.294,22.755,23.143,91661,0
2009-09-21,22.845,23.17,22.629,22.834,36658,0
2009-09-22,22.974,23.279,22.834,23.138,38475,0
2009-09-23,23.131,23.286,22.677,22.691,33009,0
2009-09-24,22.891,22.946,22.629,22.677,64760,0
2009-09-25,22.629,23.464,22.629,22.911,88688,0
2009-09-28,23.109,23.503,23.109,23.458,42581,0
2009-09-29,23.372,23.441,22.997,23.051,24104,0
2009-09-30,23.143,23.264,22.629,23.018,71633,0
2009-10-01,22.946,23.044,22.508,22.508,83670,0
2009-10-02,22.465,22.748,22.452,22.514,52789,0
2009-10-05,22.458,22.791,22.452,22.734,36980,0
2009-10-06,22.799,22.982,22.458,22.629,58368,0
2009-10-07,22.585,22.672,22.275,22.538,37539,0
2009-10-08,22.672,22.776,22.408,22.424,40208,0
2009-10-09,22.38,22.891,22.367,22.785,37102,0
2009-10-12,22.768,22.768,22.621,22.713,20435,0
2009-10-13,22.621,22.799,22.494,22.799,37311,0
2009-10-14,22.799,23.029,22.691,23.018,28800,0
2009-10-15,22.768,22.988,22.683,22.988,40283,0
2009-10-16,22.804,23.018,22.576,22.917,43503,0
2009-10-19,22.953,22.988,22.734,22.962,30983,0
2009-10-20,23.004,23.004,22.672,22.869,32363,0
2009-10-21,22.762,22.982,22.522,22.53,31924,0
2009-10-22,22.576,22.982,22.514,22.974,34778,0
2009-10-23,22.982,22.982,22.664,22.845,38117,0
2009-10-26,22.768,23.138,22.585,22.728,45035,0
2009-10-27,22.776,22.962,22.629,22.672,39386,0
2009-10-28,22.698,22.904,22.485,22.485,46932,0
2009-10-29,22.5,22.691,22.458,22.546,44816,0
2009-10-30,22.458,22.629,22.246,22.452,76508,0
2009-11-02,22.401,22.585,22.04,22.585,65089,0
2009-11-03,22.452,22.81,22.205,22.81,61273,0
2009-11-04,22.877,22.877,21.887,21.887,96389,0
2009-11-05,22.04,22.705,22.04,22.641,45232,0
2009-11-06,22.485,22.621,22.229,22.452,41720,0
2009-11-09,22.607,22.607,22.218,22.386,57536,0
2009-11-10,22.26,22.424,22.083,22.282,40707,0
2009-11-11,22.452,22.629,22.275,22.452,48544,0
2009-11-12,22.229,22.465,22.098,22.114,52155,0
2009-11-13,22.229,22.473,22.106,22.26,39297,0
2009-11-16,22.316,22.741,22.316,22.607,58174,0
2009-11-17,22.465,22.585,22.011,22.07,65720,0
2009-11-18,22.077,22.478,22.027,22.416,36699,0
2009-11-19,22.302,22.465,22.011,22.238,57632,0
2009-11-20,22.14,22.38,22.056,22.31,67830,0
2009-11-23,21.956,22.557,21.956,22.29,47442,0
2009-11-24,22.246,22.465,22.062,22.465,42888,0
2009-11-25,22.485,22.485,22.132,22.152,28164,0
2009-11-27,21.624,22.02,21.624,21.716,38431,0
2009-11-30,21.913,21.913,20.874,21.695,151401,0
2009-12-01,21.799,21.814,21.427,21.461,82224,0
2009-12-02,21.461,21.616,21.22,21.405,81087,0
2009-12-03,21.561,21.744,21.432,21.482,101139,0
2009-12-04,21.732,21.744,21.518,21.701,81423,0
2009-12-07,21.723,22.146,21.701,22.125,93921,0
2009-12-08,22.07,22.132,21.934,21.949,72983,0
2009-12-09,22.005,22.267,22,22.02,93858,0
2009-12-10,22.04,22.246,21.787,21.971,87838,0
2009-12-11,22.033,22.184,21.92,22.056,110646,0
2009-12-14,21.518,21.821,21.283,21.821,78079,0
2009-12-15,21.679,21.905,21.504,21.518,57632,0
2009-12-16,21.708,21.799,21.454,21.732,65741,0
2009-12-17,21.631,21.859,21.545,21.679,60219,0
2009-12-18,21.851,21.851,21.32,21.78,159361,0
2009-12-21,21.821,21.88,21.687,21.851,54099,0
2009-12-22,21.835,21.893,21.794,21.835,40451,0
2009-12-23,21.913,22.005,21.828,21.859,47376,0
2009-12-24,22,22,21.794,21.934,23429,0
2009-12-28,22.218,22.218,21.978,22.161,61245,0
2009-12-29,22.19,22.275,22.146,22.218,63644,0
2009-12-30,22.218,22.557,22.14,22.557,58153,0
2009-12-31,22.664,22.804,22.557,22.649,81392,0
2010-01-04,22.799,22.982,22.649,22.672,68359,0
2010-01-05,22.734,22.734,22.485,22.664,79137,0
2010-01-06,22.664,22.891,22.557,22.57,38623,0
2010-01-07,22.629,22.804,22.439,22.791,84040,0
2010-01-08,22.799,22.834,22.636,22.834,30329,0
2010-01-11,22.997,22.997,22.57,22.755,45154,0
2010-01-12,22.621,22.785,22.53,22.734,35807,0
2010-01-13,22.997,23.157,22.664,23.131,82638,0
2010-01-14,23.143,23.675,23.088,23.571,42493,0
2010-01-15,23.675,23.681,22.988,23.179,61156,0
2010-01-19,23.279,23.858,23.279,23.768,54604,0
2010-01-20,23.624,23.956,23.216,23.901,97465,0
2010-01-21,23.942,24.041,23.344,23.503,76513,0
2010-01-22,23.434,23.901,23.434,23.47,72825,0
2010-01-25,23.617,23.844,23.47,23.704,42604,0
2010-01-26,23.624,23.837,23.3,23.349,53230,0
2010-01-27,23.294,23.477,23.237,23.434,42642,0
2010-01-28,23.542,23.603,23.237,23.3,41348,0
2010-01-29,23.378,23.696,23.3,23.477,75560,0
2010-02-01,23.654,23.668,23.256,23.609,48565,0
2010-02-02,23.582,23.582,23.203,23.203,50918,0
2010-02-03,23.203,23.364,23.029,23.203,46220,0
2010-02-04,23.037,23.216,22.884,22.982,71749,0
2010-02-05,22.988,23.209,22.799,23.196,42001,0
2010-02-08,23.067,23.196,22.834,22.968,62636,0
2010-02-09,23.109,23.209,22.845,22.911,55714,0
2010-02-10,22.962,23.131,22.282,22.982,68863,0
2010-02-11,23.012,23.582,22.904,23.582,78810,0
2010-02-12,23.391,23.503,23.012,23.419,43624,0
2010-02-16,23.47,23.527,23.109,23.391,42596,0
2010-02-17,23.406,23.582,23.306,23.582,32777,0
2010-02-18,23.534,23.668,23.306,23.662,36780,0
2010-02-19,23.662,23.937,23.196,23.909,58862,0
2010-02-22,23.924,24.041,23.632,23.71,68840,0
2010-02-23,23.71,24.183,23.575,24.028,58967,0
2010-02-24,24.099,24.467,23.802,24.409,81727,0
2010-02-25,24.26,24.574,24.141,24.511,37977,0
2010-02-26,24.511,24.708,23.901,23.924,89230,0
2010-03-01,24.028,24.559,23.97,24.551,41571,0
2010-03-02,24.517,24.708,24.219,24.522,153714,0
2010-03-03,24.495,24.665,24.267,24.396,61916,0
2010-03-04,24.566,24.609,24.247,24.543,184331,0
2010-03-05,24.601,24.749,24.459,24.679,163954,0
2010-03-08,24.693,24.835,24.65,24.806,77281,0
2010-03-09,24.693,25.067,24.687,24.89,79379,0
2010-03-10,24.876,25.237,24.876,25.196,71319,0
2010-03-11,25.189,25.421,25.129,25.421,74432,0
2010-03-12,25.484,25.697,25.458,25.627,70010,0
2010-03-15,25.528,25.974,25.471,25.839,78586,0
2010-03-16,25.859,25.924,25.725,25.805,75980,0
2010-03-17,25.451,25.521,24.764,25.293,77587,0
2010-03-18,25.201,25.477,25.144,25.259,36861,0
2010-03-19,25.338,25.408,24.961,24.982,100391,0
2010-03-22,24.869,25.427,24.869,25.427,50565,0
2010-03-23,25.3,25.697,25.237,25.669,74577,0
2010-03-24,25.66,25.811,25.528,25.704,143285,0
2010-03-25,25.788,25.987,25.634,25.66,69049,0
2010-03-26,25.704,25.987,25.669,25.704,64925,0
2010-03-29,25.627,25.847,25.597,25.618,37757,0
2010-03-30,25.578,25.649,24.948,25.259,64976,0
2010-03-31,25.274,25.378,24.969,24.989,62361,0
2010-04-01,25.215,25.293,24.82,24.953,44480,0
2010-04-05,25.111,25.414,25.059,25.329,46098,0
2010-04-06,25.138,25.578,25.138,25.408,57900,0
2010-04-07,25.3,25.634,25.3,25.458,74545,0
2010-04-08,25.443,25.443,25.182,25.267,40413,0
2010-04-09,25.175,25.28,24.982,25.215,45504,0
2010-04-12,25.307,25.307,24.926,25.138,89152,0
2010-04-13,25.138,25.421,24.976,25.372,59679,0
2010-04-14,25.421,25.549,25.245,25.421,57806,0
2010-04-15,25.358,25.4,25.104,25.161,53372,0
2010-04-16,25.161,25.293,25.051,25.09,53434,0
2010-04-19,25.051,25.414,25.045,25.293,44005,0
2010-04-20,25.315,25.329,24.961,25.293,63259,0
2010-04-21,25.045,25.045,23.547,23.617,172755,0
2010-04-22,23.458,24.26,22.982,24.243,125042,0
2010-04-23,24.143,24.231,23.605,24.215,81561,0
2010-04-26,24.197,24.211,23.78,23.872,102538,0
2010-04-27,23.837,24.036,23.241,23.356,120718,0
2010-04-28,23.47,23.511,22.804,23.059,127275,0
2010-04-29,23.294,23.964,23.103,23.956,92543,0
2010-04-30,24.009,24.028,23.399,23.49,65934,0
2010-05-03,23.575,23.802,23.527,23.802,56344,0
2010-05-04,23.788,23.788,23.344,23.527,76234,0
2010-05-05,23.562,23.647,23.157,23.196,72611,0
2010-05-06,23.109,23.364,21.928,22.853,179598,0
2010-05-07,23.018,23.241,22.629,22.839,142884,0
2010-05-10,23.196,23.858,22.904,23.775,99189,0
2010-05-11,23.434,24.057,23.32,23.95,77896,0
2010-05-12,23.95,24.424,23.715,24.381,62261,0
2010-05-13,24.226,24.672,24.092,24.205,34620,0
2010-05-14,23.964,24.183,23.542,23.844,73627,0
2010-05-17,24.077,24.26,23.675,24.205,70195,0
2010-05-18,24.417,24.417,23.632,23.753,70640,0
2010-05-19,23.603,24.113,23.419,23.441,111294,0
2010-05-20,23.103,23.344,22.664,22.705,190354,0
2010-05-21,22.621,23.279,22.393,23.209,127312,0
2010-05-24,23.074,23.17,22.672,22.698,68105,0
2010-05-25,22.445,23.164,22.445,23.08,65991,0
2010-05-26,23.17,23.391,22.721,22.845,55077,0
2010-05-27,23.241,23.364,22.924,23.312,105128,0
2010-05-28,23.264,23.349,22.721,23.029,98529,0
2010-06-01,22.791,23.074,22.629,22.629,119489,0
2010-06-02,22.804,22.839,22.452,22.664,136485,0
2010-06-03,22.762,22.924,22.458,22.741,69284,0
2010-06-04,22.485,22.615,21.956,22,190222,0
2010-06-07,22.168,22.331,21.611,21.772,139655,0
2010-06-08,21.851,22.592,21.851,22.538,119810,0
2010-06-09,22.755,22.953,22.246,22.339,172436,0
2010-06-10,22.592,22.721,22.401,22.657,214736,0
2010-06-11,22.621,23.196,22.57,23.157,173735,0
2010-06-14,23.059,23.117,22.691,22.853,107346,0
2010-06-15,22.755,23.582,22.755,23.511,153591,0
2010-06-16,23.336,23.609,23.088,23.378,69549,0
2010-06-17,23.542,23.582,23.286,23.32,44561,0
2010-06-18,23.344,23.47,23.044,23.391,110765,0
2010-06-21,23.571,23.582,23.08,23.157,32707,0
2010-06-22,23.306,23.458,22.877,22.946,35074,0
2010-06-23,22.853,23.272,22.804,23.051,36861,0
2010-06-24,22.974,23.229,22.827,22.861,45894,0
2010-06-25,23.018,23.464,22.861,23.3,118043,0
2010-06-28,23.196,23.399,23.08,23.131,41281,0
2010-06-29,22.884,23.157,22.691,22.869,100416,0
2010-06-30,23,23.139,22.701,22.723,123164,0
2010-07-01,22.839,22.953,22.367,22.939,151719,0
2010-07-02,23.029,23.029,22.452,22.785,71686,0
2010-07-06,22.869,23.117,22.119,22.29,141797,0
2010-07-07,22.439,22.804,22.323,22.804,74473,0
2010-07-08,22.877,22.982,22.576,22.891,104771,0
2010-07-09,22.776,23.037,22.768,23.037,61321,0
2010-07-12,22.982,23.17,22.804,23.124,74541,0
2010-07-13,23.3,23.746,23.286,23.681,205960,0
2010-07-14,23.681,23.76,23.249,23.527,71757,0
2010-07-15,23.662,23.715,23.088,23.391,74847,0
2010-07-16,23.157,23.157,22.629,22.705,95668,0
2010-07-19,22.962,22.982,22.31,22.962,103427,0
2010-07-20,22.768,23.294,22.672,23.294,75117,0
2010-07-21,23.3,23.372,22.861,22.911,65624,0
2010-07-22,23.256,23.256,22.897,23.17,96638,0
2010-07-23,23.044,23.668,22.827,23.617,56503,0
2010-07-26,23.715,23.794,23.426,23.76,78143,0
2010-07-27,23.915,24.041,23.654,23.986,80286,0
2010-07-28,23.986,23.986,23.562,23.746,45395,0
2010-07-29,23.872,24.009,23.589,23.668,47979,0
2010-07-30,23.419,23.866,23.419,23.534,85842,0
2010-08-02,23.809,23.95,23.495,23.909,74874,0
2010-08-03,23.753,23.879,23.597,23.662,55369,0
2010-08-04,23.723,23.986,23.715,23.924,49438,0
2010-08-05,23.704,24.009,23.511,23.511,51993,0
2010-08-06,23.349,23.534,23.067,23.527,65185,0
2010-08-09,23.597,23.739,23.49,23.704,42007,0
2010-08-10,23.503,23.688,23.196,23.477,54834,0
2010-08-11,23.237,23.3,22.791,22.924,126222,0
2010-08-12,22.762,22.917,22.657,22.683,70017,0
2010-08-13,22.629,22.827,22.607,22.607,63832,0
2010-08-16,22.522,22.877,22.522,22.877,60287,0
2010-08-17,22.982,23.067,22.81,22.931,61969,0
2010-08-18,22.861,23.024,22.677,22.974,39388,0
2010-08-19,23.059,23.059,22.452,22.465,94522,0
2010-08-20,22.465,22.728,22.323,22.494,85082,0
2010-08-23,22.564,22.672,22.225,22.275,61269,0
2010-08-24,22.091,22.629,22.091,22.433,50796,0
2010-08-25,22.401,22.636,22.229,22.615,52849,0
2010-08-26,22.776,22.839,22.485,22.621,53131,0
2010-08-27,22.721,22.804,22.373,22.804,83702,0
2010-08-30,22.804,22.904,22.408,22.445,65273,0
2010-08-31,22.398,22.772,22.335,22.493,75462,0
2010-09-01,22.691,22.988,22.485,22.988,55350,0
2010-09-02,23.059,23.109,22.768,23.051,76063,0
2010-09-03,23.138,23.279,23.018,23.203,45252,0
2010-09-07,23.272,23.372,23.08,23.216,75605,0
2010-09-08,23.344,23.349,23.124,23.151,69565,0
2010-09-09,23.378,23.378,22.982,23.196,53104,0
2010-09-10,23.272,23.306,23.143,23.237,63521,0
2010-09-13,23.495,23.495,23.222,23.372,162598,0
2010-09-14,22.818,22.974,22.585,22.641,98763,0
2010-09-15,22.585,22.734,22.485,22.705,119083,0
2010-09-16,22.713,22.853,22.522,22.791,57207,0
2010-09-17,22.884,23.143,22.698,22.982,60124,0
2010-09-20,23.103,23.547,23.059,23.547,85274,0
2010-09-21,23.477,23.477,23.08,23.151,54257,0
2010-09-22,23.179,23.294,23.024,23.044,48340,0
2010-09-23,23.571,23.994,23.547,23.964,595585,0
2010-09-24,24.002,24.396,23.837,24.346,214080,0
2010-09-27,24.254,25.067,23.986,24.311,1571029,0
2010-09-28,24.445,24.551,23.866,24.121,198148,0
2010-09-29,24.028,24.439,23.909,24.417,141085,0
2010-09-30,24.524,24.704,24.231,24.33,66807,0
2010-10-01,24.459,24.609,24.34,24.593,68764,0
2010-10-04,24.459,24.609,24.303,24.609,71362,0
2010-10-05,24.693,24.89,24.445,24.799,99541,0
2010-10-06,24.792,25.098,24.735,24.953,112513,0
2010-10-07,25.032,25.104,24.643,24.643,102757,0
2010-10-08,24.72,25.075,24.467,24.912,73518,0
2010-10-11,24.82,25.098,24.764,24.89,66109,0
2010-10-12,24.926,24.926,24.679,24.735,80015,0
2010-10-13,24.856,25.28,24.764,25.067,117128,0
2010-10-14,25.117,25.338,25.032,25.161,110563,0
2010-10-15,25.201,25.378,24.976,25.129,93577,0
2010-10-18,25.129,25.583,25.129,25.49,93314,0
2010-10-19,25.393,25.57,25.153,25.378,77667,0
2010-10-20,25.408,25.811,25.3,25.781,139207,0
2010-10-21,25.811,26.135,25.414,25.773,90109,0
2010-10-22,25.781,26.163,25.458,26.064,104350,0
2010-10-25,26.155,26.163,25.811,25.917,59943,0
2010-10-26,25.761,25.881,25.655,25.881,64013,0
2010-10-27,25.781,25.901,25.4,25.839,60219,0
2010-10-28,25.931,25.987,25.421,25.718,60098,0
2010-10-29,25.693,26.303,25.56,26.272,68656,0
2010-11-01,26.391,26.425,25.74,25.852,55999,0
2010-11-02,26.05,26.729,26.036,26.522,67756,0
2010-11-03,26.6,26.646,26.249,26.425,35264,0
2010-11-04,26.708,26.869,26.673,26.805,80073,0
2010-11-05,26.813,27.266,26.646,27.155,57273,0
2010-11-08,27.155,27.174,26.915,27.075,39632,0
2010-11-09,27.155,27.155,26.233,26.589,75119,0
2010-11-10,26.589,26.722,26.276,26.417,52809,0
2010-11-11,26.163,26.425,26.064,26.207,55515,0
2010-11-12,26.102,26.306,25.811,25.839,44959,0
2010-11-15,25.805,26.007,25.618,25.69,58015,0
2010-11-16,25.627,25.627,25.111,25.293,71993,0
2010-11-17,25.245,25.408,25.104,25.161,46862,0
2010-11-18,25.408,25.408,25.104,25.111,54132,0
2010-11-19,25.028,25.223,25.028,25.123,32156,0
2010-11-22,25.123,25.182,24.757,24.948,55641,0
2010-11-23,24.792,24.953,24.593,24.827,63751,0
2010-11-24,24.961,25.344,24.953,25.045,40407,0
2010-11-26,25.051,25.274,24.989,25.182,17851,0
2010-11-29,25.153,25.189,24.784,24.934,66860,0
2010-11-30,24.783,24.906,24.755,24.798,77835,0
2010-12-01,25.051,25.067,24.812,24.969,56107,0
2010-12-02,25.075,25.506,24.969,25.484,104900,0
2010-12-03,25.477,25.811,25.28,25.611,69489,0
2010-12-06,25.514,25.697,25.421,25.563,63515,0
2010-12-07,25.733,26.135,25.634,25.74,78941,0
2010-12-08,25.761,26.064,25.748,25.761,53213,0
2010-12-09,25.995,25.995,25.477,25.514,60132,0
2010-12-10,25.57,25.95,25.57,25.642,77521,0
2010-12-13,25.781,26.2,25.704,25.939,76253,0
2010-12-14,25.606,25.788,25.471,25.521,66948,0
2010-12-15,25.465,25.805,25.465,25.606,73065,0
2010-12-16,25.739,26.01,25.478,25.486,91887,0
2010-12-17,25.484,25.811,25.237,25.66,79691,0
2010-12-20,25.704,25.852,25.521,25.788,33286,0
2010-12-21,25.831,25.987,25.364,25.931,67964,0
2010-12-22,25.943,26.057,25.611,25.669,79424,0
2010-12-23,25.642,25.917,25.627,25.755,47386,0
2010-12-27,25.805,26.129,25.59,25.966,44255,0
2010-12-28,26.064,26.123,25.847,26.102,32924,0
2010-12-29,25.989,26.128,25.828,26.107,35399,0
2010-12-30,26.154,26.163,26.039,26.163,28985,0
2010-12-31,26.155,26.164,25.811,25.833,39501,0
2011-01-03,26.001,26.298,25.924,26.135,84492,0
2011-01-04,26.268,26.34,25.634,25.895,81334,0
2011-01-05,25.909,26.129,25.506,26.116,71664,0
2011-01-06,26.07,26.155,25.817,25.939,39144,0
2011-01-07,25.888,25.939,25.498,25.839,42808,0
2011-01-10,25.811,25.839,25.514,25.768,77240,0
2011-01-11,25.987,25.987,25.563,25.881,73936,0
2011-01-12,26.094,26.129,25.57,25.768,45156,0
2011-01-13,25.781,25.931,25.634,25.755,42482,0
2011-01-14,25.761,25.839,25.597,25.817,24782,0
2011-01-18,25.781,25.831,25.69,25.824,57688,0
2011-01-19,25.755,25.796,25.597,25.69,58431,0
2011-01-20,25.563,25.917,25.542,25.649,68837,0
2011-01-21,25.59,25.611,25.427,25.484,67511,0
2011-01-24,25.484,25.974,25.414,25.796,64825,0
2011-01-25,25.748,25.987,25.393,25.987,74191,0
2011-01-26,26.007,26.007,25.682,25.874,40269,0
2011-01-27,25.943,26.057,25.748,26.022,60635,0
2011-01-28,25.943,26.022,25.321,25.528,80365,0
2011-01-31,25.492,25.811,25.388,25.704,90208,0
2011-02-01,25.881,25.987,25.669,25.761,58461,0
2011-02-02,25.852,26.057,25.718,25.824,35662,0
2011-02-03,25.755,25.867,25.578,25.847,31800,0
2011-02-04,25.831,25.831,25.555,25.725,34858,0
2011-02-07,25.711,25.924,25.59,25.917,28200,0
2011-02-08,25.852,26.057,25.839,26.057,33594,0
2011-02-09,25.924,26.129,25.811,26.129,36977,0
2011-02-10,25.975,26.113,25.91,26.074,27952,0
2011-02-11,26.044,26.41,25.974,26.391,42612,0
2011-02-14,26.354,26.554,26.32,26.49,34945,0
2011-02-15,26.516,26.6,26.102,26.276,62283,0
2011-02-16,26.417,26.569,26.2,26.298,25533,0
2011-02-18,26.483,26.792,26.483,26.737,30966,0
2011-02-22,26.75,26.869,26.51,26.673,39088,0
2011-02-23,26.522,26.792,26.361,26.361,69672,0
2011-02-24,26.483,26.856,26.376,26.701,72308,0
2011-02-25,26.864,27.625,26.721,27.36,82350,0
2011-02-28,27.425,28.584,27.293,28.125,169494,0
2011-03-01,28.107,28.467,27.61,27.876,88544,0
2011-03-02,27.891,27.891,27.34,27.604,32989,0
2011-03-03,28.091,28.551,27.784,28.122,75043,0
2011-03-04,28.085,28.202,27.755,28.107,38670,0
2011-03-07,28.13,28.15,27.585,27.856,47704,0
2011-03-08,27.891,28.825,27.891,28.091,60650,0
2011-03-09,28.098,28.56,27.891,27.961,72257,0
2011-03-10,27.936,28.375,27.648,27.719,92348,0
2011-03-11,27.648,28.272,27.59,28.195,85632,0
2011-03-14,28.001,28.08,27.491,27.733,91902,0
2011-03-15,27.267,27.869,27.231,27.683,67589,0
2011-03-16,27.64,27.727,27.067,27.503,95137,0
2011-03-17,27.848,27.848,27.417,27.586,52164,0
2011-03-18,27.849,28.065,27.578,27.942,130794,0
2011-03-21,28.041,28.178,27.67,27.891,73727,0
2011-03-22,27.954,28.178,27.821,27.834,43532,0
2011-03-23,27.813,28.015,27.792,27.813,56375,0
2011-03-24,27.948,28.158,27.876,28.015,47617,0
2011-03-25,28.056,28.501,27.936,28.041,90689,0
2011-03-28,28.202,28.315,28.122,28.213,37036,0
2011-03-29,28.309,28.315,28.034,28.098,37754,0
2011-03-30,28.301,28.703,28.107,28.669,96334,0
2011-03-31,28.681,29.149,28.681,29.098,72062,0
2011-04-01,29.163,29.6,29.049,29.228,78048,0
2011-04-04,28.825,29.594,28.825,29.387,83015,0
2011-04-05,29.387,29.981,29.387,29.901,71912,0
2011-04-06,30.225,30.604,30.086,30.425,111572,0
2011-04-07,30.569,30.569,29.914,29.974,55807,0
2011-04-08,30.008,30.126,29.27,29.586,55527,0
2011-04-11,29.506,29.709,29.458,29.586,35236,0
2011-04-12,29.521,29.922,29.333,29.478,87246,0
2011-04-13,29.578,29.786,29.082,29.327,46972,0
2011-04-14,29.127,29.851,28.919,29.795,43116,0
2011-04-15,29.803,30.23,29.795,30.23,74937,0
2011-04-18,29.981,30.21,29.709,30.023,40000,0
2011-04-19,30.086,30.21,29.931,30.181,30302,0
2011-04-20,30.334,30.742,30.039,30.635,44559,0
2011-04-21,31.006,31.006,30.36,30.685,38755,0
2011-04-25,30.518,30.728,29.938,30.225,54483,0
2011-04-26,30.262,30.799,30.094,30.562,55248,0
2011-04-27,30.612,31.582,30.612,31.036,56432,0
2011-04-28,30.942,31.236,30.843,31.142,28346,0
2011-04-29,31.087,31.419,30.862,30.951,44480,0
2011-05-02,31.3,31.482,30.736,31.13,67811,0
2011-05-03,31.002,31.136,30.684,30.925,70390,0
2011-05-04,30.9,30.908,30.412,30.706,73765,0
2011-05-05,30.647,31.075,30.457,30.653,47773,0
2011-05-06,30.584,31.028,30.159,30.327,44069,0
2011-05-09,30.391,30.635,30.21,30.505,34255,0
2011-05-10,30.462,31.11,30.462,30.979,41824,0
2011-05-11,30.852,31.069,30.311,30.596,77861,0
2011-05-12,30.598,31.116,30.399,31.071,22703,0
2011-05-13,31.102,31.102,30.334,30.635,47447,0
2011-05-16,30.412,30.584,30.334,30.505,55118,0
2011-05-17,30.576,30.576,30.047,30.189,52098,0
2011-05-18,30.189,30.541,30.002,30.456,38076,0
2011-05-19,30.628,30.628,29.981,30.296,35235,0
2011-05-20,30.196,30.442,30.035,30.196,46580,0
2011-05-23,29.974,30.151,29.723,29.867,46243,0
2011-05-24,29.938,30.198,29.284,30.086,74458,0
2011-05-25,30.094,30.569,29.62,30.448,70180,0
2011-05-26,30.448,30.505,30.159,30.303,57554,0
2011-05-27,30.407,30.852,30.407,30.626,35543,0
2011-05-31,30.713,31.157,30.247,31.091,86615,0
2011-06-01,30.999,31.228,30.054,30.151,57992,0
2011-06-02,30.144,30.303,29.859,30.081,38832,0
2011-06-03,29.896,30.281,29.875,30.004,52398,0
2011-06-06,29.902,30.064,29.65,29.707,34202,0
2011-06-07,29.749,30.216,29.749,29.771,33972,0
2011-06-08,29.707,30.07,29.707,29.785,36200,0
2011-06-09,29.851,29.851,29.159,29.195,63173,0
2011-06-10,29.233,29.442,28.717,28.839,84384,0
2011-06-13,29.123,29.123,28.453,28.641,73842,0
2011-06-14,28.749,29.115,28.394,28.888,63582,0
2011-06-15,28.781,29.159,28.438,28.824,62174,0
2011-06-16,28.823,29.107,28.669,29.008,51177,0
2011-06-17,29.03,29.468,28.709,28.795,121706,0
2011-06-20,28.724,29.371,28.724,29.333,45590,0
2011-06-21,29.427,29.743,29.253,29.508,64938,0
2011-06-22,29.524,29.89,29.299,29.46,64096,0
2011-06-23,29.246,29.246,28.43,28.592,73110,0
2011-06-24,28.665,28.888,28.401,28.422,97943,0
2011-06-27,28.546,29.102,28.381,28.816,65524,0
2011-06-28,28.816,28.869,28.658,28.855,39885,0
2011-06-29,28.724,29.115,28.584,29.005,91252,0
2011-06-30,29.113,29.461,29.06,29.143,55190,0
2011-07-01,29.246,29.89,29.239,29.73,57860,0
2011-07-05,29.902,30.208,29.73,30.137,44024,0
2011-07-06,29.957,30.797,29.957,30.788,108555,0
2011-07-07,30.727,31.147,30.246,30.327,72656,0
2011-07-08,30.099,30.829,30.099,30.711,47080,0
2011-07-11,30.361,30.572,30.07,30.327,35595,0
2011-07-12,30.327,30.983,30.274,30.435,34036,0
2011-07-13,30.639,30.821,30.166,30.361,51118,0
2011-07-14,30.246,30.246,29.396,29.909,54853,0
2011-07-15,30.188,30.188,29.698,29.86,78326,0
2011-07-18,29.692,30.269,29.692,29.977,70087,0
2011-07-19,30.076,30.157,29.609,29.758,136691,0
2011-07-20,29.83,30.735,29.604,30.697,165045,0
2011-07-21,30.662,31.011,30.407,30.944,68731,0
2011-07-22,30.755,31.309,30.755,31.128,78643,0
2011-07-25,30.844,31.347,30.844,31.323,57015,0
2011-07-26,31.204,31.306,30.99,31.174,46591,0
2011-07-27,30.944,31.128,29.803,29.883,152337,0
2011-07-28,29.714,30.209,29.193,29.965,79145,0
2011-07-29,29.655,30.089,29.238,30.04,32893,0
2011-08-01,30.166,30.296,29.014,29.284,105821,0
2011-08-02,29.156,29.34,28.527,28.579,73921,0
2011-08-03,28.709,28.809,27.753,28.569,67340,0
2011-08-04,28.365,28.68,26.937,27.451,147496,0
2011-08-05,27.665,27.665,26.302,26.623,146997,0
2011-08-08,24.233,26.082,24.18,24.18,194744,0
2011-08-09,24.421,26.709,23.7,26.709,194988,0
2011-08-10,26.791,26.791,24.64,24.735,172430,0
2011-08-11,24.764,26.128,24.567,25.45,142545,0
2011-08-12,25.8,26.193,25.054,25.499,108846,0
2011-08-15,25.894,26.193,25.682,26.114,71974,0
2011-08-16,25.917,26.352,25.674,25.879,69365,0
2011-08-17,26.134,26.797,25.864,26.222,55628,0
2011-08-18,25.697,26.099,24.886,25.012,107924,0
2011-08-19,24.604,25.31,24.604,25.054,77423,0
2011-08-22,25.516,25.516,24.968,25.134,43521,0
2011-08-23,25.268,26.061,25.194,26.061,61466,0
2011-08-24,26.061,26.66,25.654,26.359,46240,0
2011-08-25,26.52,26.52,25.558,25.783,51730,0
2011-08-26,25.807,26.064,25.486,25.984,36502,0
2011-08-29,26.134,27.175,26.068,27.119,47909,0
2011-08-30,27.008,27.367,26.367,27.191,49677,0
2011-08-31,27.252,27.463,26.88,27.279,83525,0
2011-09-01,27.323,27.518,26.344,26.754,87956,0
2011-09-02,26.587,26.752,26.03,26.044,60077,0
2011-09-06,25.477,26.192,25.477,26.006,57235,0
2011-09-07,26.361,26.85,26.086,26.805,49411,0
2011-09-08,26.724,26.931,26.086,26.272,55615,0
2011-09-09,26.056,26.251,25.382,25.835,129126,0
2011-09-12,25.539,26.013,25.3,25.755,33188,0
2011-09-13,25.952,25.952,25.426,25.924,98264,0
2011-09-14,26.071,26.303,25.679,26.086,41151,0
2011-09-15,25.782,26.509,25.782,26.412,52442,0
2011-09-16,26.31,27.08,26.31,26.547,127347,0
2011-09-19,26.138,26.435,26.064,26.234,26244,0
2011-09-20,26.332,26.481,25.583,25.589,67398,0
2011-09-21,25.583,25.664,24.789,24.915,172454,0
2011-09-22,24.419,25.04,24.285,24.41,91887,0
2011-09-23,24.567,24.981,24.374,24.804,61809,0
2011-09-26,24.931,25.45,24.471,25.079,50724,0
2011-09-27,25.545,26.31,25.286,25.539,55202,0
2011-09-28,25.508,25.596,24.293,24.41,71496,0
2011-09-29,24.884,25.525,24.714,25.331,48338,0
2011-09-30,25.164,25.867,24.917,24.924,64818,0
2011-10-03,24.923,25.322,23.884,23.884,115141,0
2011-10-04,23.737,25.998,23.728,25.657,111468,0
2011-10-05,25.568,26.168,24.789,25.308,52316,0
2011-10-06,25.308,25.739,25.197,25.708,37311,0
2011-10-07,25.798,25.798,24.108,24.426,63739,0
2011-10-10,24.945,25.56,24.752,25.525,90144,0
2011-10-11,25.227,25.657,25.033,25.411,44986,0
2011-10-12,25.635,26.251,25.635,26.095,64509,0
2011-10-13,26.095,26.259,25.568,25.984,22631,0
2011-10-14,26.028,26.829,25.924,26.74,32040,0
2011-10-17,26.451,26.516,25.347,25.465,80536,0
2011-10-18,25.642,26.361,25.568,26.251,65717,0
2011-10-19,26.176,26.176,25.583,25.635,35992,0
2011-10-20,25.619,26.138,25.25,26.131,45720,0
2011-10-21,27.067,27.067,25.991,26.361,71461,0
2011-10-24,26.481,27.947,26.185,27.859,66174,0
2011-10-25,27.533,27.738,26.937,27.067,44571,0
2011-10-26,27.445,27.62,26.769,27.525,50144,0
2011-10-27,27.807,28.956,27.794,28.956,126998,0
2011-10-28,28.504,29.225,28.504,28.855,54566,0
2011-10-31,28.471,28.968,28.128,28.158,116464,0
2011-11-01,27.747,27.853,26.792,27.05,76748,0
2011-11-02,27.613,27.968,27.348,27.853,56785,0
2011-11-03,28.133,28.689,27.59,28.417,49597,0
2011-11-04,28.073,28.614,27.883,28.45,62494,0
2011-11-07,28.412,28.579,27.674,28.222,38311,0
2011-11-08,28.474,28.595,27.807,28.453,55213,0
2011-11-09,27.888,28.365,26.985,27.133,77529,0
2011-11-10,27.408,27.408,25.765,25.991,133953,0
2011-11-11,26.151,26.836,26.013,26.792,75141,0
2011-11-14,26.805,26.985,26.547,26.784,40924,0
2011-11-15,26.635,27.667,26.516,27.377,40228,0
2011-11-16,27.059,27.546,26.971,27.043,33957,0
2011-11-17,27.029,27.043,26.516,26.658,39650,0
2011-11-18,26.628,26.896,26.547,26.82,27046,0
2011-11-21,26.361,26.769,26.043,26.071,40913,0
2011-11-22,26.16,26.429,25.873,25.939,19650,0
2011-11-23,25.835,25.835,25.242,25.34,64016,0
2011-11-25,25.327,25.667,25.062,25.071,32941,0
2011-11-28,25.679,25.879,25.095,25.501,71172,0
2011-11-29,25.532,25.827,25.486,25.635,27572,0
2011-11-30,26.403,27.399,26.287,27.368,149971,0
2011-12-01,27.295,27.295,26.805,26.887,38117,0
2011-12-02,27.145,27.401,26.988,27.159,46016,0
2011-12-05,27.406,27.6,27.067,27.391,52061,0
2011-12-06,27.31,27.816,26.844,27.514,40474,0
2011-12-07,27.271,27.899,27.07,27.867,44826,0
2011-12-08,27.695,27.695,27.07,27.099,49011,0
2011-12-09,27.139,28.176,27.076,28.057,57320,0
2011-12-12,27.726,28.254,27.469,27.619,60176,0
2011-12-13,28.006,28.081,27.145,27.243,62083,0
2011-12-14,27.139,27.883,27.139,27.295,72539,0
2011-12-15,27.401,27.943,27.243,27.943,52667,0
2011-12-16,28.169,28.803,28.05,28.206,144205,0
2011-12-19,28.562,28.803,27.854,27.973,37835,0
2011-12-20,28.328,29.023,28.328,28.975,55170,0
2011-12-21,28.969,29.489,28.662,29.369,23914,0
2011-12-22,28.465,29.61,28.465,29.344,49385,0
2011-12-23,29.369,29.52,29.143,29.386,16978,0
2011-12-27,29.395,29.98,29.068,29.936,21854,0
2011-12-28,29.782,29.782,29.27,29.317,29775,0
2011-12-29,29.528,29.829,29.12,29.542,26143,0
2011-12-30,29.771,29.897,29.22,29.407,38971,0
2012-01-03,29.951,29.951,29.248,29.528,52640,0
2012-01-04,29.489,29.489,28.773,28.961,37767,0
2012-01-05,28.79,29.195,28.458,29.18,23143,0
2012-01-06,29.377,29.65,28.94,29.241,51057,0
2012-01-09,29.158,29.317,28.803,28.94,64630,0
2012-01-10,29.295,29.47,28.94,29.414,22381,0
2012-01-11,29.235,29.67,29.073,29.476,35125,0
2012-01-12,29.641,29.782,29.195,29.461,24079,0
2012-01-13,29.052,29.483,29.052,29.407,41868,0
2012-01-17,29.538,29.538,29.199,29.315,47787,0
2012-01-18,29.331,29.732,29.331,29.692,32053,0
2012-01-19,29.814,29.814,29.528,29.641,29073,0
2012-01-20,29.65,29.995,29.414,29.936,22863,0
2012-01-23,29.782,29.987,29.597,29.709,20425,0
2012-01-24,29.597,30.144,29.573,30.126,36544,0
2012-01-25,30.085,30.169,29.944,30.169,38104,0
2012-01-26,30.221,30.252,29.995,30.117,59829,0
2012-01-27,29.987,30.312,29.987,30.151,50820,0
2012-01-30,30.063,30.243,29.891,30.16,30718,0
2012-01-31,30.078,30.291,29.717,30.157,82025,0
2012-02-01,30.16,30.312,30.1,30.243,112561,0
2012-02-02,30.177,30.704,30.177,30.538,41951,0
2012-02-03,30.538,30.916,30.252,30.868,52743,0
2012-02-06,30.651,30.862,30.591,30.795,15148,0
2012-02-07,30.685,30.685,30.37,30.44,24884,0
2012-02-08,30.345,30.654,29.797,30.326,65625,0
2012-02-09,30.379,30.379,29.689,29.743,50415,0
2012-02-10,29.511,29.709,29.046,29.27,47287,0
2012-02-13,29.511,29.964,29.174,29.8,46887,0
2012-02-14,29.52,29.724,29.295,29.421,31295,0
2012-02-15,29.498,29.782,29.149,29.263,34193,0
2012-02-16,29.166,29.972,29.166,29.8,31464,0
2012-02-17,29.829,30.078,29.641,30.078,42925,0
2012-02-21,29.995,30.063,29.337,29.443,48391,0
2012-02-22,29.504,29.504,28.991,28.991,39396,0
2012-02-23,29.107,29.542,28.842,29.52,24752,0
2012-02-24,29.697,29.697,29.144,29.237,30060,0
2012-02-27,29.046,29.317,28.773,29.219,26160,0
2012-02-28,29.143,29.18,28.742,28.948,28800,0
2012-02-29,28.948,29.056,28.374,28.496,70567,0
2012-03-01,28.554,28.782,28.45,28.48,44308,0
2012-03-02,28.407,28.71,28.272,28.71,146163,0
2012-03-05,28.717,29.3,28.279,29.223,67684,0
2012-03-06,28.876,29.138,28.823,29.016,62341,0
2012-03-07,29.047,29.384,28.831,29.23,84923,0
2012-03-08,29.461,29.47,28.648,28.753,128620,0
2012-03-09,28.725,29.3,28.725,29.114,39119,0
2012-03-12,29.122,29.483,29.122,29.476,59776,0
2012-03-13,29.605,30.12,29.367,30.057,93738,0
2012-03-14,30.034,30.079,29.498,29.574,23374,0
2012-03-15,29.644,29.735,29.252,29.582,51216,0
2012-03-16,29.635,29.729,29.443,29.627,98613,0
2012-03-19,29.681,30.079,29.421,29.697,92245,0
2012-03-20,29.697,30.05,29.599,29.858,117598,0
2012-03-21,30.043,30.043,29.743,29.828,77312,0
2012-03-22,29.652,29.705,29.3,29.605,57657,0
2012-03-23,29.735,29.874,29.3,29.652,46647,0
2012-03-26,29.965,30.065,29.652,29.828,58444,0
2012-03-27,29.95,30.761,29.89,30.187,93836,0
2012-03-28,30.187,30.562,30.034,30.249,48765,0
2012-03-29,30.057,30.318,29.917,30.226,50753,0
2012-03-30,30.324,30.497,30.166,30.354,47393,0
2012-04-02,30.404,30.632,30.334,30.548,56917,0
2012-04-03,30.586,30.632,30.217,30.326,54232,0
2012-04-04,30.147,30.273,29.62,29.652,88799,0
2012-04-05,29.665,29.773,29.421,29.421,13876,0
2012-04-09,29.452,29.665,29.122,29.591,101238,0
2012-04-10,29.644,29.644,28.839,28.991,75780,0
2012-04-11,29.114,29.329,28.802,29.04,71135,0
2012-04-12,29.131,29.542,29.108,29.412,100407,0
2012-04-13,29.321,29.512,29.17,29.359,41750,0
2012-04-16,29.405,29.673,29.267,29.613,55733,0
2012-04-17,29.681,30.172,29.658,29.896,37231,0
2012-04-18,29.729,29.909,29.498,29.62,45560,0
2012-04-19,29.858,29.874,29.329,29.613,56571,0
2012-04-20,29.902,30.065,29.613,29.957,56110,0
2012-04-23,29.574,29.665,29.321,29.498,50410,0
2012-04-24,29.427,30.002,29.427,29.902,48105,0
2012-04-25,30.172,30.257,29.943,30.187,46482,0
2012-04-26,30.187,30.562,30.18,30.463,63436,0
2012-04-27,30.548,30.77,30.326,30.57,54111,0
2012-04-30,30.529,31.216,30.341,30.979,74474,0
2012-05-01,31.005,31.52,30.875,30.937,47822,0
2012-05-02,30.854,30.854,30.326,30.753,60109,0
2012-05-03,30.632,30.867,30.562,30.8,60441,0
2012-05-04,30.548,30.632,30.285,30.477,64093,0
2012-05-07,30.362,30.723,29.917,30.577,51644,0
2012-05-08,30.501,30.822,30.423,30.586,40829,0
2012-05-09,30.257,30.562,30.217,30.411,57094,0
2012-05-10,30.594,30.647,30.273,30.456,32430,0
2012-05-11,30.44,30.57,30.285,30.448,49758,0
2012-05-14,30.257,30.404,30.155,30.217,59975,0
2012-05-15,30.301,30.456,30.086,30.231,31088,0
2012-05-16,30.231,30.456,29.988,30.065,30524,0
2012-05-17,30.141,30.147,29.498,29.549,58062,0
2012-05-18,29.52,29.849,29.214,29.329,60771,0
2012-05-21,29.542,29.835,29.405,29.773,74973,0
2012-05-22,29.773,29.935,29.4,29.635,104466,0
2012-05-23,29.375,29.635,29.184,29.549,60457,0
2012-05-24,29.375,29.743,29.292,29.743,40060,0
2012-05-25,29.681,29.729,29.359,29.613,28462,0
2012-05-29,29.874,29.965,29.542,29.935,26653,0
2012-05-30,30.025,30.025,29.315,29.315,39949,0
2012-05-31,29.48,29.796,29.308,29.606,72545,0
2012-06-01,29.257,29.453,29.228,29.32,54299,0
2012-06-04,29.342,29.359,28.999,29.191,66104,0
2012-06-05,29.018,29.874,29.018,29.874,117065,0
2012-06-06,29.834,30.59,29.834,30.45,77569,0
2012-06-07,30.706,30.83,29.89,29.91,60265,0
2012-06-08,29.952,30.597,29.952,30.395,63465,0
2012-06-11,30.732,30.739,29.804,29.828,72355,0
2012-06-12,30.02,30.115,29.569,30.02,79131,0
2012-06-13,30.088,30.503,29.945,30.129,82117,0
2012-06-14,30.193,30.659,30.184,30.511,64231,0
2012-06-15,30.643,30.883,30.465,30.635,110634,0
2012-06-18,30.628,30.962,30.334,30.883,62832,0
2012-06-19,30.883,31.284,30.581,31,79132,0
2012-06-20,31.164,31.5,31.056,31.226,77199,0
2012-06-21,31.297,31.453,30.83,31.155,80676,0
2012-06-22,31.213,31.405,30.909,31,170006,0
2012-06-25,30.745,31.113,30.697,30.954,31853,0
2012-06-26,31.094,31.319,30.932,31,65873,0
2012-06-27,31.18,31.399,31.135,31.226,30832,0
2012-06-28,30.954,31.624,30.954,31.578,83702,0
2012-06-29,32.218,32.358,31.798,32.319,107294,0
2012-07-02,32.441,32.758,32.104,32.758,65355,0
2012-07-03,32.791,33.125,32.713,33.031,29754,0
2012-07-05,33.116,33.46,32.882,32.891,52615,0
2012-07-06,32.59,33.157,32.572,32.97,35954,0
2012-07-09,32.899,33.443,32.807,33.341,118976,0
2012-07-10,33.46,33.46,32.97,33.071,51104,0
2012-07-11,33.087,33.265,32.828,33.196,31505,0
2012-07-12,32.939,33.452,32.939,33.366,32343,0
2012-07-13,33.452,33.801,33.435,33.561,50116,0
2012-07-16,33.391,33.85,33.359,33.726,21461,0
2012-07-17,33.918,34.237,33.709,34.029,30478,0
2012-07-18,34.007,34.212,33.85,34.024,44020,0
2012-07-19,34.129,34.144,33.545,33.569,28117,0
2012-07-20,33.467,33.538,33.235,33.235,51935,0
2012-07-23,33.095,33.188,32.97,33.026,40123,0
2012-07-24,33.227,33.227,32.714,32.84,35502,0
2012-07-25,33.057,33.75,33.017,33.507,41085,0
2012-07-26,33.793,33.835,33.251,33.391,77839,0
2012-07-27,33.406,34.022,33.406,33.927,36067,0
2012-07-30,33.887,34.05,33.717,33.801,31574,0
2012-07-31,33.856,34.039,33.478,33.881,47117,0
2012-08-01,33.927,34.277,33.359,33.359,61960,0
2012-08-02,33.384,33.384,32.705,33.306,33836,0
2012-08-03,33.553,33.951,33.553,33.85,37639,0
2012-08-06,33.967,34.083,33.793,33.818,36164,0
2012-08-07,33.96,33.96,33.265,33.375,43013,0
2012-08-08,33.415,33.415,32.97,33,46551,0
2012-08-09,33.109,33.314,32.97,33.026,25387,0
2012-08-10,33.064,33.28,33.031,33.141,21461,0
2012-08-13,33.174,33.391,32.828,33.101,18845,0
2012-08-14,33.141,33.188,32.985,33.08,34566,0
2012-08-15,33.095,33.334,32.783,33.031,51250,0
2012-08-16,33.008,33.132,32.807,33.048,35536,0
2012-08-17,33.064,33.08,32.977,33.071,54587,0
2012-08-20,33,33.608,32.97,33.531,34726,0
2012-08-21,33.608,33.826,33.545,33.601,32046,0
2012-08-22,33.435,33.709,33.109,33.499,36672,0
2012-08-23,33.443,33.476,33.141,33.174,17634,0
2012-08-24,33.148,33.408,33.068,33.078,22916,0
2012-08-27,33.125,33.359,33.125,33.297,25150,0
2012-08-28,33.328,33.649,33.132,33.515,19513,0
2012-08-29,33.631,33.699,33.314,33.531,21552,0
2012-08-30,33.46,33.75,33.375,33.452,30200,0
2012-08-31,33.661,33.661,33.408,33.59,48372,0
2012-09-04,33.764,34.07,33.217,33.991,55631,0
2012-09-05,34.045,34.212,33.983,34.133,70567,0
2012-09-06,34.235,34.448,34.156,34.346,56884,0
2012-09-07,34.308,34.568,34.182,34.464,31845,0
2012-09-10,34.614,34.843,34.481,34.707,48904,0
2012-09-11,34.922,35.215,34.575,34.963,44641,0
2012-09-12,35.67,35.878,35.537,35.735,37458,0
2012-09-13,35.372,36.106,35.222,35.768,54426,0
2012-09-14,36.002,36.476,35.814,36.137,56426,0
2012-09-17,36.147,36.248,35.892,36.009,46903,0
2012-09-18,36.051,36.192,35.506,35.902,45712,0
2012-09-19,36.074,36.248,35.86,36.027,60044,0
2012-09-20,36.2,36.2,35.892,36.009,25341,0
2012-09-21,36.248,36.515,35.947,36.392,108196,0
2012-09-24,36.288,36.886,36.288,36.476,38673,0
2012-09-25,36.704,36.886,36.066,36.169,72414,0
2012-09-26,36.2,36.461,36.2,36.24,33817,0
2012-09-27,36.253,37.068,36.253,36.651,62283,0
2012-09-28,36.673,36.83,36.248,36.273,39936,0
2012-10-01,36.436,37.337,36.436,36.618,81867,0
2012-10-02,36.602,37.201,36.602,36.982,55642,0
2012-10-03,36.918,37.447,36.792,37.288,55823,0
2012-10-04,37.502,37.715,37.162,37.589,70443,0
2012-10-05,37.807,38.244,37.58,37.968,34828,0
2012-10-08,37.926,38.157,37.833,37.92,33449,0
2012-10-09,37.92,38.164,37.342,37.384,38143,0
2012-10-10,37.33,37.763,37.33,37.763,18212,0
2012-10-11,37.865,38.173,37.614,37.691,32369,0
2012-10-12,37.865,38.11,37.17,37.193,54168,0
2012-10-15,37.35,38.023,37.037,37.978,36337,0
2012-10-16,38.236,38.392,37.873,38.228,33557,0
2012-10-17,38.148,38.251,37.904,38.244,28247,0
2012-10-18,38.29,38.685,38.14,38.164,37762,0
2012-10-19,38.069,38.331,37.85,37.912,45939,0
2012-10-22,38.014,38.345,37.953,38.228,30817,0
2012-10-23,38.125,38.315,37.912,38.157,23439,0
2012-10-24,38.37,38.442,38.102,38.299,25953,0
2012-10-25,38.661,38.717,37.865,38.339,46127,0
2012-10-26,38.449,38.553,38.014,38.378,28607,0
2012-10-31,38.496,39.165,38.496,39,64176,0
2012-11-01,39,39.276,38.511,38.74,37794,0
2012-11-02,38.717,39.141,38.426,38.426,33578,0
2012-11-05,38.52,38.717,38.061,38.528,28444,0
2012-11-06,38.731,39.158,38.606,39.088,36006,0
2012-11-07,38.859,39.026,38.354,38.442,36047,0
2012-11-08,38.614,38.622,37.865,37.926,39553,0
2012-11-09,37.715,38.086,37.478,37.789,56988,0
2012-11-12,37.983,37.983,37.313,37.795,17958,0
2012-11-13,37.763,38.22,37.438,37.652,47617,0
2012-11-14,37.652,37.865,36.515,36.556,76027,0
2012-11-15,36.485,36.754,35.071,35.775,94657,0
2012-11-16,35.634,36.155,35.268,36.12,72891,0
2012-11-19,36.493,37.091,36.327,37.053,40629,0
2012-11-20,36.927,37.313,36.468,37.28,21107,0
2012-11-21,37.407,37.619,36.864,37.407,28250,0
2012-11-23,37.58,37.865,37.35,37.865,25470,0
2012-11-26,37.865,38.464,37.78,38.258,73696,0
2012-11-27,38.244,38.606,37.961,38.52,47168,0
2012-11-28,37.983,38.387,37.549,37.73,56435,0
2012-11-29,38.054,38.543,37.179,38.14,60762,0
2012-11-30,38.258,38.451,37.845,38.451,83860,0
2012-12-03,38.47,38.899,38.434,38.575,49264,0
2012-12-04,38.701,38.772,37.485,38.639,99404,0
2012-12-05,38.81,38.81,38.331,38.639,33923,0
2012-12-06,38.52,38.725,38.458,38.639,17675,0
2012-12-07,38.867,38.884,38.426,38.654,32969,0
2012-12-10,38.639,38.859,37.667,38.582,80837,0
2012-12-11,38.827,39.23,38.553,38.851,60534,0
2012-12-12,38.851,38.929,38.214,38.52,70243,0
2012-12-13,38.22,38.299,37.865,37.968,27187,0
2012-12-14,37.795,38.04,37.589,37.745,26802,0
2012-12-17,37.737,38.731,37.478,38.582,72830,0
2012-12-18,38.755,38.755,38.095,38.487,44471,0
2012-12-19,38.361,38.725,38.299,38.561,33800,0
2012-12-20,38.685,39.309,38.631,39.198,46664,0
2012-12-21,39.031,39.403,38.669,39,196770,0
2012-12-24,38.97,39.22,38.717,39.031,40025,0
2012-12-26,39.22,39.339,38.937,39.158,52549,0
2012-12-27,39.071,39.254,38.553,39.165,26849,0
2012-12-28,38.962,39.436,38.748,39.088,31149,0
2012-12-31,39.206,40.059,38.962,39.923,63105,0
2013-01-02,40.791,40.886,40.444,40.877,93196,0
2013-01-03,40.877,41.542,40.861,40.965,42890,0
2013-01-04,41.242,41.81,41.091,41.675,36623,0
2013-01-07,41.612,41.81,41.454,41.589,40960,0
2013-01-08,41.667,42.164,41.604,42.021,37244,0
2013-01-09,42.149,42.788,41.895,42.709,39139,0
2013-01-10,42.754,42.977,40.351,41.81,792620,0
2013-01-11,40.657,41.295,40.335,41.036,182294,0
2013-01-14,40.838,41.58,40.808,41.445,56332,0
2013-01-15,41.408,41.58,41.06,41.462,39829,0
2013-01-16,41.265,41.43,40.956,41.115,66671,0
2013-01-17,41.345,41.992,41.336,41.942,50315,0
2013-01-18,41.823,42.046,41.492,41.957,76263,0
2013-01-22,41.823,42.339,41.815,42.324,61228,0
2013-01-23,42.433,42.655,42.038,42.417,69974,0
2013-01-24,42.59,42.883,42.077,42.867,52874,0
2013-01-25,42.96,43.23,42.44,43.221,70726,0
2013-01-28,43.427,43.655,43.142,43.629,54171,0
2013-01-29,43.781,44.136,43.512,44.081,47720,0
2013-01-30,43.893,44.994,43.094,43.255,44093,0
2013-01-31,43.323,43.825,43.076,43.491,62211,0
2013-02-01,43.75,44.018,43.371,43.664,42287,0
2013-02-04,43.743,44.065,43.255,43.419,53864,0
2013-02-05,43.687,43.939,42.928,42.985,64742,0
2013-02-06,42.922,43.299,42.797,43.04,54040,0
2013-02-07,43.142,43.26,42.597,42.928,50993,0
2013-02-08,43.135,43.451,42.953,43.23,34206,0
2013-02-11,43.255,43.506,43.102,43.308,34863,0
2013-02-12,43.308,44.105,43.276,44.081,41996,0
2013-02-13,44.256,44.698,43.851,44.113,58732,0
2013-02-14,43.893,44.121,43.701,43.789,34562,0
2013-02-15,44.263,44.263,43.939,44.027,46593,0
2013-02-19,43.939,43.939,43.798,43.939,34009,0
2013-02-20,43.86,44.602,43.726,43.822,53290,0
2013-02-21,43.829,43.994,43.528,43.623,32691,0
2013-02-22,43.674,44.367,43.674,44.256,47977,0
2013-02-25,44.569,44.672,43.781,43.829,54861,0
2013-02-26,43.851,44.498,43.655,44.301,34989,0
2013-02-27,44.554,45.074,44.308,44.713,46720,0
2013-02-28,44.531,45.571,44.294,45.053,135442,0
2013-03-01,45.141,45.364,44.557,45.244,44715,0
2013-03-04,45.164,45.569,44.894,45.387,58016,0
2013-03-05,45.636,45.97,45.434,45.656,89314,0
2013-03-06,45.961,46.001,45.485,45.656,54882,0
2013-03-07,45.936,46.001,45.467,45.65,43715,0
2013-03-08,45.663,45.914,45.372,45.778,62596,0
2013-03-11,45.753,46.05,45.355,45.656,200642,0
2013-03-12,45.585,46.145,45.141,45.564,63858,0
2013-03-13,45.499,45.936,45.219,45.691,54254,0
2013-03-14,45.89,46.04,45.458,45.978,150793,0
2013-03-15,45.89,46.075,45.569,45.717,131392,0
2013-03-18,45.355,45.682,45.099,45.322,57952,0
2013-03-19,45.322,45.322,44.351,44.876,61235,0
2013-03-20,44.94,45.149,44.47,45.037,40544,0
2013-03-21,45.028,45.458,44.686,44.741,50494,0
2013-03-22,44.669,45.656,44.669,45.434,44524,0
2013-03-25,45.673,46.191,45.585,45.85,43737,0
2013-03-26,46.186,46.328,45.898,46.248,51478,0
2013-03-27,45.92,46.239,45.404,45.858,29286,0
2013-03-28,46.137,46.478,45.865,46.015,43697,0
2013-04-01,45.97,46.328,45.577,45.97,42211,0
2013-04-02,46.112,46.31,45.787,45.874,59756,0
2013-04-03,46.066,46.066,45.493,45.594,46072,0
2013-04-04,45.746,46.04,45.499,45.92,48714,0
2013-04-05,45.841,45.97,45.372,45.89,27796,0
2013-04-08,45.905,46.319,45.594,46.31,29626,0
2013-04-09,46.369,46.369,45.818,45.954,29032,0
2013-04-10,45.778,46.894,45.753,46.776,56136,0
2013-04-11,46.678,46.894,46.678,46.839,35671,0
2013-04-12,46.727,46.934,46.678,46.926,23676,0
2013-04-15,46.822,47.119,44.932,45.236,87513,0
2013-04-16,45.372,46.248,45.076,46.04,60240,0
2013-04-17,45.89,45.97,44.654,45.037,54860,0
2013-04-18,44.981,44.981,43.88,44.334,71613,0
2013-04-19,44.319,45.882,43.838,45.811,72925,0
2013-04-22,45.793,45.793,44.447,45.476,52477,0
2013-04-23,45.811,46.199,45.259,45.45,40537,0
2013-04-24,45.441,45.898,45.229,45.898,26926,0
2013-04-25,45.89,45.93,44.214,44.597,59741,0
2013-04-26,44.597,44.981,43.45,43.818,58716,0
2013-04-29,43.457,44.23,43.211,43.355,57166,0
2013-04-30,43.201,43.355,42.583,42.843,88959,0
2013-05-01,42.813,42.843,41.671,41.984,114915,0
2013-05-02,41.992,42.804,41.863,42.619,39125,0
2013-05-03,42.819,43.682,42.516,43.473,39676,0
2013-05-06,43.314,44.103,43.314,44.033,19385,0
2013-05-07,44.063,44.606,43.666,44.399,21350,0
2013-05-08,44.247,44.263,43.533,43.898,28753,0
2013-05-09,43.713,43.88,42.835,43.091,32579,0
2013-05-10,43.147,43.569,41.473,42.556,67661,0
2013-05-13,42.263,42.692,42.125,42.684,25973,0
2013-05-14,42.603,43.443,42.437,43.236,34594,0
2013-05-15,42.955,43.847,42.899,43.784,37824,0
2013-05-16,43.56,43.56,42.437,43.019,39694,0
2013-05-17,43.244,43.268,42.473,43.112,49302,0
2013-05-20,42.868,43.027,42.556,42.789,39141,0
2013-05-21,42.684,43.131,42.437,42.804,38065,0
2013-05-22,42.709,43.363,40.835,41.025,71682,0
2013-05-23,40.707,40.707,38.123,38.97,89103,0
2013-05-24,38.61,38.897,38.059,38.392,35491,0
2013-05-28,38.618,39.94,38.392,38.778,59975,0
2013-05-29,38.339,38.697,37.021,37.063,53830,0
2013-05-30,36.902,37.078,36.081,36.183,61219,0
2013-05-31,35.93,36.459,35.883,36.014,96803,0
2013-06-03,35.987,36.679,35.101,35.794,91378,0
2013-06-04,35.794,35.987,35.267,35.467,37638,0
2013-06-05,35.531,36.059,34.488,34.717,76085,0
2013-06-06,34.622,36.297,34.622,36.248,74479,0
2013-06-07,36.282,36.569,36.008,36.464,44878,0
2013-06-10,36.679,37.19,36.361,36.83,52743,0
2013-06-11,36.562,37.078,36.562,36.562,38222,0
2013-06-12,36.753,37.007,35.46,35.531,70531,0
2013-06-13,35.586,36.902,35.172,36.676,38201,0
2013-06-14,36.507,37.041,36.101,36.458,28183,0
2013-06-17,36.24,36.732,35.9,36.18,69342,0
2013-06-18,36.094,37.235,36.028,37.056,43693,0
2013-06-19,36.934,37.031,35.146,35.317,40816,0
2013-06-20,34.994,35.016,33.342,33.538,82779,0
2013-06-21,33.645,34.815,33.27,34.476,100067,0
2013-06-24,34.063,34.744,32.802,33.609,71024,0
2013-06-25,33.853,34.25,33.538,33.942,44926,0
2013-06-26,34.266,34.686,33.57,34.226,47323,0
2013-06-27,34.59,35.519,34.549,35.213,64708,0
2013-06-28,35.125,35.471,34.832,34.881,203137,0
2013-07-01,35.09,35.731,35.009,35.479,66227,0
2013-07-02,35.586,36.36,35.586,36.288,74844,0
2013-07-03,36.336,36.36,35.034,35.066,33584,0
2013-07-05,35.843,35.93,34.161,35.154,40032,0
2013-07-08,35.132,35.593,34.663,34.696,61600,0
2013-07-09,34.599,35.577,34.135,35.237,61373,0
2013-07-10,35.308,35.487,34.978,35.154,34795,0
2013-07-11,35.366,37.064,34.994,36.823,89936,0
2013-07-12,36.886,37.501,36.482,36.514,63485,0
2013-07-15,36.918,37.519,36.918,36.991,72861,0
2013-07-16,37.227,37.371,36.847,36.918,32317,0
2013-07-17,37.016,37.29,36.796,36.804,29082,0
2013-07-18,36.886,37.146,36.796,36.943,29977,0
2013-07-19,37.007,37.501,36.918,37.242,53649,0
2013-07-22,37.388,37.841,37.08,37.631,34051,0
2013-07-23,37.882,38.521,36.823,36.934,45113,0
2013-07-24,37.104,37.104,35.735,35.955,43408,0
2013-07-25,35.608,37.088,35.608,36.758,49416,0
2013-07-26,36.555,37.007,36.28,36.36,26015,0
2013-07-29,35.586,35.939,35.504,35.551,60114,0
2013-07-30,35.608,35.828,35.349,35.698,57776,0
2013-07-31,35.786,36.253,34.874,35.154,36744,0
2013-08-01,35.454,35.551,34.338,34.549,29904,0
2013-08-02,34.701,35.026,34.572,34.671,29704,0
2013-08-05,34.769,34.913,34.549,34.599,26516,0
2013-08-06,34.532,34.929,34.451,34.581,25624,0
2013-08-07,34.532,34.717,34.397,34.622,25847,0
2013-08-08,34.962,35.043,34.369,34.606,29689,0
2013-08-09,34.524,35.051,34.404,34.888,27729,0
2013-08-12,34.572,34.978,34.556,34.954,25009,0
2013-08-13,34.881,35.002,34.135,34.298,25347,0
2013-08-14,34.226,34.671,34.135,34.397,30101,0
2013-08-15,34.128,34.28,33.191,33.385,93406,0
2013-08-16,33.1,33.116,32.051,32.057,97587,0
2013-08-19,31.954,32.462,31.023,31.149,71085,0
2013-08-20,31.284,32.94,31.284,32.512,71480,0
2013-08-21,32.349,33.061,32.057,32.512,34689,0
2013-08-22,32.534,32.769,32.105,32.593,23341,0
2013-08-23,32.778,33.334,32.542,33.27,20279,0
2013-08-26,33.481,33.481,32.227,32.486,28126,0
2013-08-27,32.568,33.028,32.568,32.933,46929,0
2013-08-28,32.915,32.94,32.349,32.447,37694,0
2013-08-29,32.285,33.028,32.285,32.915,30726,0
2013-08-30,32.795,33.061,32.187,32.439,44503,0
2013-09-03,32.847,32.847,31.591,32.23,43152,0
2013-09-04,32.311,32.484,31.96,32.387,29458,0
2013-09-05,32.401,32.401,31.566,31.794,37905,0
2013-09-06,32.025,32.583,31.952,32.254,34800,0
2013-09-09,32.349,33.361,31.954,33.304,44501,0
2013-09-10,33.298,33.477,32.962,33.323,43575,0
2013-09-11,33.132,34.266,33.132,33.982,63286,0
2013-09-12,34.078,34.216,33.371,33.453,42091,0
2013-09-13,33.381,34.043,33.345,33.788,28697,0
2013-09-16,34.38,34.39,33.443,33.634,34159,0
2013-09-17,33.666,34.059,33.248,33.422,25188,0
2013-09-18,33.477,34.751,32.91,34.716,36509,0
2013-09-19,34.587,34.685,33.92,34.454,28664,0
2013-09-20,34.807,34.807,33.585,33.977,92362,0
2013-09-23,34.012,34.848,33.707,34.694,39192,0
2013-09-24,34.725,34.866,34.15,34.603,37183,0
2013-09-25,34.76,34.841,34.232,34.431,29775,0
2013-09-26,34.39,34.707,34.052,34.497,34063,0
2013-09-27,34.356,34.626,34.141,34.416,28175,0
2013-09-30,34.216,34.479,34.117,34.371,41555,0
2013-10-01,34.471,34.858,34.078,34.833,46818,0
2013-10-02,34.479,34.798,33.741,33.995,38484,0
2013-10-03,34.021,34.021,33.051,33.355,31413,0
2013-10-04,33.205,33.602,33.042,33.443,26001,0
2013-10-07,33.093,33.987,32.91,33.511,39704,0
2013-10-08,33.462,34.134,33.405,33.674,35387,0
2013-10-09,33.97,34.275,33.47,33.905,45594,0
2013-10-10,34.2,34.866,34.117,34.636,53710,0
2013-10-11,34.416,35.301,34.356,35.284,36278,0
2013-10-14,34.965,35.391,34.833,35.373,37893,0
2013-10-15,35.137,35.349,34.436,34.577,78352,0
2013-10-16,34.652,35.473,34.643,35.463,51938,0
2013-10-17,35.308,36.26,35.077,36.12,35356,0
2013-10-18,36.522,36.522,35.876,36.302,36254,0
2013-10-21,36.441,36.441,35.563,36.04,21221,0
2013-10-22,36.394,36.655,35.999,36.575,41181,0
2013-10-23,36.408,37.313,36.245,37.042,52546,0
2013-10-24,37.351,37.599,36.861,37.253,34230,0
2013-10-25,37.525,37.525,36.778,37.434,41969,0
2013-10-28,37.089,37.475,36.416,36.745,66327,0
2013-10-29,36.745,36.992,36.311,36.835,24651,0
2013-10-30,36.755,36.82,36.335,36.738,24261,0
2013-10-31,36.663,37.089,35.819,36.056,22052,0
2013-11-01,35.924,36.097,35.284,35.62,54097,0
2013-11-04,35.711,36.04,35.301,35.93,46783,0
2013-11-05,35.957,36.064,35.326,35.522,44260,0
2013-11-06,35.677,35.957,35.301,35.827,32231,0
2013-11-07,35.834,35.883,35.308,35.448,24520,0
2013-11-08,35.326,35.381,34.636,35.266,29788,0
2013-11-11,35.077,35.431,34.479,34.57,77796,0
2013-11-12,34.546,34.815,33.824,34.316,32902,0
2013-11-13,34.141,34.807,33.833,34.643,38337,0
2013-11-14,34.725,35.275,34.677,34.866,18749,0
2013-11-15,34.798,35.143,34.316,34.858,62266,0
2013-11-18,34.997,35.489,34.725,35.02,37174,0
2013-11-19,35.094,35.349,34.489,34.997,78930,0
2013-11-20,34.939,35.244,34.141,34.364,32761,0
2013-11-21,34.431,35.112,34.299,34.685,26823,0
2013-11-22,34.791,34.798,34.087,34.454,54006,0
2013-11-25,34.38,34.881,34.38,34.694,31547,0
2013-11-26,34.652,35.011,34.348,34.677,37108,0
2013-11-27,34.603,35.194,34.603,35.17,36009,0
2013-11-29,35.349,35.349,34.677,34.791,26419,0
2013-12-02,34.7,34.768,33.643,33.88,39274,0
2013-12-03,33.741,34.029,33.576,34.029,31779,0
2013-12-04,33.814,34.232,33.682,33.912,29897,0
2013-12-05,33.995,34.159,33.666,33.88,31204,0
2013-12-06,34.348,34.833,33.733,33.905,37462,0
2013-12-09,33.841,34.258,33.559,33.947,37460,0
2013-12-10,33.833,34.29,33.576,33.666,42226,0
2013-12-11,33.674,33.674,33.453,33.543,37492,0
2013-12-12,33.576,33.863,33.337,33.666,50215,0
2013-12-13,34.369,35.078,34.004,34.681,71291,0
2013-12-16,34.813,34.905,34.424,34.646,55650,0
2013-12-17,34.229,34.229,33.655,34.062,36270,0
2013-12-18,34.014,34.638,33.786,34.369,63195,0
2013-12-19,34.221,34.229,33.597,33.663,45660,0
2013-12-20,33.84,34.397,33.597,34.121,128138,0
2013-12-23,34.388,34.454,33.454,33.488,73614,0
2013-12-24,33.344,33.803,33.344,33.496,51175,0
2013-12-26,33.53,34.163,33.53,33.703,45291,0
2013-12-27,33.611,34.098,33.479,33.93,39196,0
2013-12-30,33.831,34.297,33.831,34.054,62108,0
2013-12-31,34.229,34.229,33.27,33.396,83495,0
2014-01-02,33.428,33.679,32.93,33.454,49644,0
2014-01-03,33.562,34.53,33.371,34.121,52957,0
2014-01-06,34.171,34.305,33.897,34.197,42185,0
2014-01-07,34.204,34.538,34.054,34.378,42047,0
2014-01-08,34.279,34.505,33.812,34.229,76314,0
2014-01-09,34.181,34.362,33.778,34.255,31793,0
2014-01-10,34.038,34.514,34.014,34.471,56490,0
2014-01-13,34.271,34.514,34.189,34.514,36571,0
2014-01-14,34.538,35.096,34.406,34.764,47445,0
2014-01-15,34.789,35.331,34.764,34.772,59534,0
2014-01-16,34.83,35.23,34.704,35.132,36832,0
2014-01-17,34.997,35.197,34.803,34.997,46177,0
2014-01-21,34.972,35.338,34.873,35.204,36240,0
2014-01-22,35.163,35.488,35.071,35.279,21354,0
2014-01-23,35.488,35.488,35.078,35.422,30339,0
2014-01-24,35.114,35.246,34.712,35.078,37440,0
2014-01-27,35.27,35.27,34.346,34.346,69737,0
2014-01-28,34.471,35.004,34.163,34.93,60236,0
2014-01-29,34.489,34.688,34.212,34.612,48096,0
2014-01-30,34.789,35.713,34.612,35.454,48275,0
2014-01-31,34.965,35.454,34.965,35.346,46684,0
2014-02-03,35.187,35.187,34.038,34.354,53666,0
2014-02-04,34.406,34.839,34.204,34.424,43197,0
2014-02-05,34.362,34.397,33.764,33.93,37552,0
2014-02-06,33.879,34.089,33.764,33.897,46693,0
2014-02-07,33.887,34.022,33.655,33.786,42186,0
2014-02-10,33.663,33.897,33.463,33.879,41506,0
2014-02-11,33.97,34.638,33.67,34.279,59868,0
2014-02-12,34.424,34.57,34.03,34.13,36834,0
2014-02-13,33.938,34.813,33.488,34.656,38651,0
2014-02-14,34.756,35.179,34.354,34.772,53574,0
2014-02-18,34.756,35.388,34.621,35.255,40028,0
2014-02-19,35.246,35.631,34.764,34.855,28648,0
2014-02-20,34.905,35.429,34.813,35.029,26747,0
2014-02-21,35.197,35.23,34.821,34.888,37031,0
2014-02-24,34.888,35.53,34.605,34.72,41117,0
2014-02-25,34.638,35.214,34.621,34.772,26607,0
2014-02-26,34.664,35.388,34.598,35.289,39479,0
2014-02-27,35.071,35.429,34.946,35.338,29409,0
2014-02-28,35.331,35.67,35.139,35.496,48780,0
2014-03-03,35.964,35.964,35.087,35.863,39117,0
2014-03-04,35.915,36.931,35.915,36.574,61354,0
2014-03-05,36.655,36.887,36.48,36.856,33113,0
2014-03-06,36.805,36.805,36.391,36.647,34140,0
2014-03-07,36.713,36.887,36.247,36.48,36675,0
2014-03-10,36.315,36.673,36.148,36.521,55438,0
2014-03-11,36.43,36.856,36.289,36.338,32547,0
2014-03-12,36.297,36.814,36.097,36.372,44270,0
2014-03-13,36.586,36.586,35.988,36.241,30809,0
2014-03-14,36.064,36.326,35.665,35.851,27405,0
2014-03-17,35.859,35.98,35.53,35.913,33539,0
2014-03-18,36.029,36.097,35.71,35.98,34660,0
2014-03-19,35.859,35.943,34.828,35.05,35455,0
2014-03-20,35.041,35.08,34.583,34.913,25300,0
2014-03-21,34.905,35.81,34.905,35.672,123052,0
2014-03-24,35.606,35.943,34.854,35.336,37778,0
2014-03-25,35.454,35.784,35.099,35.613,25448,0
2014-03-26,35.868,35.868,35.006,35.275,39964,0
2014-03-27,35.201,35.463,34.694,35.259,28022,0
2014-03-28,35.149,35.665,35.041,35.319,19665,0
2014-03-31,35.649,35.868,34.896,35.725,53023,0
2014-04-01,35.927,35.98,35.344,35.919,38707,0
2014-04-02,35.828,35.988,35.428,35.953,20413,0
2014-04-03,35.844,36.038,35.548,35.962,23241,0
2014-04-04,36.248,36.284,35.376,35.759,41420,0
2014-04-07,35.701,36.02,35.53,35.878,26477,0
2014-04-08,35.962,36.173,35.859,35.953,28929,0
2014-04-09,35.962,36.13,35.548,35.904,24577,0
2014-04-10,36.02,36.275,35.463,35.927,47511,0
2014-04-11,35.573,36.284,35.336,35.997,81208,0
2014-04-14,36.359,36.359,35.53,35.606,45685,0
2014-04-15,35.633,35.851,35.454,35.606,35502,0
2014-04-16,35.691,35.943,35.548,35.904,17407,0
2014-04-17,35.71,36.217,35.582,36.097,36886,0
2014-04-21,35.514,36.08,35.514,35.851,38130,0
2014-04-22,35.886,35.886,35.522,35.733,30417,0
2014-04-23,35.665,36.088,35.463,35.573,47173,0
2014-04-24,35.828,35.828,35.438,35.672,26579,0
2014-04-25,35.479,35.886,35.167,35.295,39532,0
2014-04-28,35.319,35.953,35.319,35.555,45071,0
2014-04-29,35.81,36.158,35.613,35.716,29506,0
2014-04-30,35.496,35.962,35.403,35.886,51165,0
2014-05-01,35.851,35.972,35.445,35.953,46563,0
2014-05-02,35.868,36.113,35.75,36.106,36316,0
2014-05-05,35.98,36.189,35.851,36.113,39996,0
2014-05-06,36.056,36.198,35.548,35.691,33675,0
2014-05-07,35.665,36.581,35.657,36.545,56356,0
2014-05-08,36.604,36.655,35.927,36.072,43696,0
2014-05-09,35.962,36.4,35.691,36.34,27880,0
2014-05-12,36.368,36.977,36.317,36.452,52174,0
2014-05-13,36.52,36.985,35.98,35.988,78868,0
2014-05-14,35.98,36.572,35.859,36.029,54690,0
2014-05-15,35.851,36.241,35.641,36.207,39751,0
2014-05-16,36.207,36.866,36.003,36.832,46724,0
2014-05-19,36.783,36.783,36.427,36.673,23480,0
2014-05-20,36.622,36.714,35.927,36.275,57908,0
2014-05-21,35.927,36.113,35.623,36.003,29381,0
2014-05-22,36.088,36.225,35.784,35.886,38780,0
2014-05-23,36.047,36.629,35.886,36.572,37531,0
2014-05-27,36.705,37.458,36.572,37.299,55075,0
2014-05-28,37.155,37.45,36.572,36.714,53491,0
2014-05-29,36.723,36.943,36.554,36.629,22732,0
2014-05-30,36.639,36.859,36.395,36.613,48826,0
2014-06-02,36.52,36.723,36.41,36.545,29954,0
2014-06-03,36.359,36.604,36.241,36.41,36951,0
2014-06-04,36.217,36.655,36.217,36.572,23167,0
2014-06-05,36.639,37.722,36.468,37.678,52315,0
2014-06-06,37.923,37.96,37.636,37.669,38820,0
2014-06-09,37.586,37.874,37.324,37.356,31246,0
2014-06-10,37.213,37.602,36.723,36.797,44337,0
2014-06-11,36.647,37.316,36.563,36.663,32306,0
2014-06-12,36.773,36.773,36.198,36.545,27608,0
2014-06-13,36.689,36.689,36.165,36.444,41211,0
2014-06-16,36.444,36.581,36.198,36.35,37439,0
2014-06-17,36.35,36.581,36.189,36.334,43636,0
2014-06-18,36.326,36.705,36.113,36.673,47552,0
2014-06-19,36.862,37.212,36.663,37.16,42182,0
2014-06-20,37.263,37.348,37.022,37.239,100690,0
2014-06-23,37.334,37.487,36.835,36.853,38209,0
2014-06-24,36.939,37.358,36.819,36.998,34444,0
2014-06-25,36.895,37.348,36.724,37.16,32387,0
2014-06-26,37.042,37.101,36.742,36.998,34560,0
2014-06-27,36.835,37.445,36.835,37.435,84583,0
2014-06-30,37.556,37.743,36.946,37.317,47348,0
2014-07-01,37.515,37.763,37.059,37.376,55362,0
2014-07-02,37.376,37.538,37.075,37.239,33209,0
2014-07-03,37.232,37.239,36.903,37.153,20352,0
2014-07-07,37.195,37.195,36.853,36.921,39309,0
2014-07-08,36.759,37.212,36.759,37.127,24086,0
2014-07-09,37.195,37.334,36.799,37.11,34282,0
2014-07-10,36.732,37.334,36.732,37.195,27904,0
2014-07-11,37.032,37.325,36.921,37.248,30203,0
2014-07-14,37.334,37.643,37.042,37.47,21499,0
2014-07-15,37.538,37.675,37.28,37.675,39528,0
2014-07-16,37.675,37.753,37.334,37.728,30899,0
2014-07-17,37.479,37.795,37.28,37.495,50031,0
2014-07-18,37.309,38.07,37.309,37.79,44351,0
2014-07-21,37.684,38.131,37.367,37.547,41216,0
2014-07-22,37.812,38.019,37.667,37.711,21965,0
2014-07-23,37.675,37.89,37.435,37.608,34179,0
2014-07-24,37.72,37.79,37.17,37.28,29930,0
2014-07-25,37.051,37.179,36.647,36.903,50431,0
2014-07-28,37.022,37.188,36.819,37.12,23071,0
2014-07-29,37.28,37.309,36.689,36.819,29129,0
2014-07-30,36.878,37.16,36.655,36.862,26484,0
2014-07-31,36.579,36.785,36.047,36.097,65272,0
2014-08-01,36.047,36.552,36.047,36.227,34463,0
2014-08-04,36.382,36.766,36.064,36.629,46329,0
2014-08-05,36.612,37.12,36.344,36.68,49884,0
2014-08-06,36.57,37.016,36.525,36.742,26150,0
2014-08-07,36.75,37.016,36.534,36.689,15409,0
2014-08-08,36.724,36.895,36.603,36.845,26484,0
2014-08-11,37.032,37.403,36.862,37.127,35509,0
2014-08-12,36.939,37.11,36.903,37.007,25699,0
2014-08-13,36.955,37.487,36.955,37.385,34504,0
2014-08-14,37.524,37.72,37.317,37.505,18700,0
2014-08-15,37.633,37.763,37.127,37.624,57094,0
2014-08-18,37.899,38.147,37.643,38.131,42065,0
2014-08-19,38.157,38.268,37.907,38.139,21982,0
2014-08-20,38.139,38.362,37.772,38.147,25179,0
2014-08-21,38,38.321,37.994,38.184,25644,0
2014-08-22,38.079,38.175,37.781,38.01,27570,0
2014-08-25,38.054,38.209,37.556,37.728,30417,0
2014-08-26,37.795,38.115,37.795,37.859,29900,0
2014-08-27,37.85,38.243,37.781,37.83,22587,0
2014-08-28,37.859,38.123,37.859,37.89,24636,0
2014-08-29,37.89,38.038,37.804,37.907,25791,0
2014-09-02,38,38.209,37.969,38.209,24753,0
2014-09-03,38.372,38.38,37.917,38.07,27449,0
2014-09-04,38.175,38.362,37.884,38.054,24796,0
2014-09-05,37.907,38.441,37.907,38.372,30316,0
2014-09-08,38.473,38.473,38.199,38.395,34349,0
2014-09-09,38.441,38.577,38.01,38.277,49913,0
2014-09-10,38.165,38.372,37.763,37.899,61939,0
2014-09-11,38.131,38.441,37.942,38.251,74277,0
2014-09-12,38.304,38.313,36.885,37.181,87524,0
2014-09-15,37.372,37.459,36.693,36.745,43390,0
2014-09-16,36.788,37.093,36.588,36.885,37988,0
2014-09-17,37.032,37.407,36.745,36.875,34572,0
2014-09-18,36.989,37.206,36.659,36.702,37436,0
2014-09-19,36.683,37.042,36.563,36.641,112806,0
2014-09-22,36.641,36.824,36.405,36.641,45560,0
2014-09-23,36.581,36.772,36.127,36.178,56104,0
2014-09-24,36.311,36.527,36.013,36.049,27998,0
2014-09-25,36.146,36.311,35.823,35.918,61070,0
2014-09-26,35.831,36.51,35.831,36.466,36092,0
2014-09-29,36.265,36.449,35.981,36.432,29767,0
2014-09-30,36.527,36.667,36.248,36.285,59811,0
2014-10-01,36.371,36.596,35.883,36.101,58402,0
2014-10-02,35.953,36.651,35.943,36.458,43726,0
2014-10-03,36.71,36.805,36.371,36.763,34070,0
2014-10-06,36.763,37.407,36.763,37.12,32456,0
2014-10-07,36.997,37.344,36.805,36.919,31820,0
2014-10-08,36.866,38.251,36.755,38.217,48953,0
2014-10-09,38.277,38.277,37.997,38.052,43650,0
2014-10-10,37.982,38.738,37.659,38.137,65054,0
2014-10-13,38.295,39.009,38.198,38.807,50029,0
2014-10-14,38.999,39.748,38.843,39.296,62752,0
2014-10-15,39.009,39.608,39.009,39.366,86625,0
2014-10-16,39.077,39.758,39.077,39.608,76073,0
2014-10-17,39.87,39.87,38.903,39.139,50433,0
2014-10-20,39.26,40.018,39.132,40.009,88534,0
2014-10-21,40.14,40.228,39.617,40.087,38234,0
2014-10-22,40.256,40.332,40.018,40.167,40044,0
2014-10-23,40.332,40.915,40.208,40.915,50404,0
2014-10-24,41.045,41.055,40.306,40.723,45906,0
2014-10-27,40.479,41.325,40.351,41.325,45561,0
2014-10-28,41.297,41.709,40.576,41.585,60304,0
2014-10-29,41.585,41.987,41.073,41.612,53647,0
2014-10-30,41.464,42.125,40.672,41.942,62943,0
2014-10-31,42.368,42.509,41.917,42.177,84668,0
2014-11-03,42.221,42.909,42.168,42.682,88741,0
2014-11-04,42.603,42.83,42.281,42.542,58761,0
2014-11-05,42.673,42.69,42.168,42.318,40821,0
2014-11-06,42.439,42.57,41.777,41.987,65400,0
2014-11-07,42.168,42.43,41.75,42.257,35927,0
2014-11-10,42.168,42.718,41.978,42.473,62600,0
2014-11-11,42.439,42.448,41.907,41.95,45905,0
2014-11-12,42.056,42.16,41.567,42.003,35802,0
2014-11-13,42.203,42.58,42.029,42.151,36954,0
2014-11-14,42.056,42.143,41.672,41.742,29076,0
2014-11-17,41.551,42.492,41.551,41.76,49094,0
2014-11-18,41.786,42.151,41.594,41.874,57652,0
2014-11-19,41.942,41.942,41.055,41.081,40638,0
2014-11-20,40.759,41.168,40.471,41.045,50239,0
2014-11-21,41.464,41.585,41.089,41.115,58072,0
2014-11-24,41.098,41.576,41.089,41.526,28229,0
2014-11-25,41.567,41.874,41.325,41.445,56513,0
2014-11-26,41.646,42.16,41.367,41.889,41540,0
2014-11-28,42.029,42.658,41.828,42.082,36121,0
2014-12-01,42.221,42.57,41.612,41.917,42099,0
2014-12-02,41.795,42.658,41.786,42.587,47527,0
2014-12-03,42.473,42.779,42.351,42.5,35715,0
2014-12-04,42.351,42.69,42.065,42.542,35506,0
2014-12-05,42.58,42.58,41.907,42.151,46319,0
2014-12-08,42.213,42.865,41.926,41.958,64414,0
2014-12-09,41.786,42.961,41.786,42.769,53966,0
2014-12-10,42.934,43.194,42.351,42.62,53758,0
2014-12-11,42.658,43.266,42.5,42.752,55441,0
2014-12-12,42.448,43.048,42.23,42.29,62582,0
2014-12-15,42.595,42.595,40.84,41.29,86675,0
2014-12-16,40.91,41.888,40.831,41.194,59673,0
2014-12-17,41.484,42.18,41.218,42.154,68247,0
2014-12-18,42.471,42.471,41.395,41.826,52320,0
2014-12-19,41.774,42.419,41.413,42.154,230904,0
2014-12-22,42.34,42.869,41.817,42.849,100072,0
2014-12-23,42.823,42.888,42.356,42.736,54715,0
2014-12-24,42.683,43.24,42.128,42.701,31712,0
2014-12-26,42.683,43.299,42.666,43.124,31604,0
2014-12-29,43.183,43.618,42.992,43.212,49889,0
2014-12-30,43.212,43.486,42.921,43.183,37246,0
2014-12-31,43.468,43.696,42.162,42.445,50196,0
2015-01-02,42.683,43.424,42.445,43.29,59927,0
2015-01-05,43.257,43.865,42.921,43.795,48207,0
2015-01-06,43.706,44.607,43.706,43.893,56885,0
2015-01-07,44.157,44.712,43.681,44.509,53610,0
2015-01-08,44.509,45.011,44.305,44.809,54712,0
2015-01-09,44.746,45.328,44.639,44.869,26726,0
2015-01-12,44.985,45.832,44.985,45.744,56587,0
2015-01-13,45.779,45.867,45.434,45.752,45214,0
2015-01-14,45.427,46.627,45.206,46.396,40323,0
2015-01-15,46.678,47.006,45.823,46.291,45678,0
2015-01-16,46.132,46.882,46.132,46.785,57118,0
2015-01-20,46.961,47.252,46.274,46.474,44459,0
2015-01-21,46.433,46.467,46.316,46.345,28413,0
2015-01-22,46.547,47.632,46.3,47.517,71799,0
2015-01-23,47.632,47.871,46.97,47.04,49063,0
2015-01-26,47.174,47.888,46.89,47.772,52975,0
2015-01-27,47.64,47.879,47.632,47.667,26172,0
2015-01-28,47.685,48.047,47.392,47.517,32176,0
2015-01-29,47.712,48.17,47.182,48.124,27231,0
2015-01-30,48.17,48.39,47.28,47.392,45301,0
2015-02-02,47.588,47.588,45.956,47.191,49086,0
2015-02-03,47.2,47.941,46.767,47.818,37109,0
2015-02-04,47.694,47.833,46.599,46.627,61151,0
2015-02-05,46.59,47.64,46.415,47.392,26321,0
2015-02-06,47.28,47.28,45.011,45.248,76339,0
2015-02-09,44.985,45.481,44.774,44.898,57411,0
2015-02-10,44.879,44.941,44.121,44.34,71016,0
2015-02-11,44.378,44.756,43.574,44.024,51215,0
2015-02-12,43.884,44.696,43.337,44.649,46482,0
2015-02-13,44.474,44.756,44.121,44.411,31398,0
2015-02-17,44.492,45.187,44.227,44.448,44308,0
2015-02-18,44.457,45.312,43.97,45.303,50720,0
2015-02-19,45.073,45.234,44.148,44.36,38828,0
2015-02-20,44.448,44.819,44.272,44.597,30908,0
2015-02-23,44.738,45.295,44.588,45.295,34409,0
2015-02-24,45.17,45.268,44.296,44.985,36215,0
2015-02-25,45.258,45.911,44.712,45.058,27664,0
2015-02-26,44.992,45.02,44.368,44.667,28977,0
2015-02-27,44.492,44.992,44.428,44.836,36866,0
2015-03-02,44.985,45.937,44.977,45.365,40813,0
2015-03-03,45.073,45.338,44.545,44.951,34012,0
2015-03-04,44.686,44.889,44.289,44.438,26642,0
2015-03-05,44.545,45.058,44.545,44.86,35598,0
2015-03-06,44.448,45.082,43.299,43.574,70403,0
2015-03-09,43.61,43.918,43.53,43.644,31971,0
2015-03-10,43.299,44.28,43.299,43.953,52717,0
2015-03-11,44.166,45.011,43.953,44.746,49543,0
2015-03-12,45.049,46.37,45.002,46.265,60200,0
2015-03-13,46.125,46.697,45.796,46.162,50399,0
2015-03-16,46.607,47.215,46.341,46.769,97213,0
2015-03-17,46.813,47.045,46.537,46.849,49390,0
2015-03-18,46.813,48.162,46.653,48,55440,0
2015-03-19,47.651,48.572,47.651,48.358,51408,0
2015-03-20,48.572,49.984,48.295,49.537,206300,0
2015-03-23,49.214,50.902,49.214,50.76,75151,0
2015-03-24,50.564,51.136,50.314,50.779,49166,0
2015-03-25,50.788,51.171,49.912,49.994,72910,0
2015-03-26,49.885,50.803,49.191,49.412,56558,0
2015-03-27,49.501,49.955,48.875,49.314,63502,0
2015-03-30,49.269,50.492,49.269,50.332,25087,0
2015-03-31,50.422,51.385,49.555,50.225,47130,0
2015-04-01,50.483,50.483,48.76,49.519,57233,0
2015-04-02,49.243,50.072,49.243,49.875,30687,0
2015-04-06,49.813,50.724,49.562,49.965,52304,0
2015-04-07,50.189,50.241,49.143,49.314,48062,0
2015-04-08,49.491,49.733,49.191,49.348,58686,0
2015-04-09,49.287,49.287,47.965,48.252,37663,0
2015-04-10,48.34,48.644,47.849,48.046,44238,0
2015-04-13,47.814,48.232,47.44,47.44,51630,0
2015-04-14,47.519,47.965,46.947,47.537,72686,0
2015-04-15,47.528,47.948,47.233,47.251,49113,0
2015-04-16,47.383,47.858,46.51,47.224,130579,0
2015-04-17,46.912,47.369,46.813,47.028,49390,0
2015-04-20,47.142,48.091,47.142,47.447,35379,0
2015-04-21,47.787,48.063,47.305,47.402,55754,0
2015-04-22,47.32,47.902,47.134,47.573,36204,0
2015-04-23,47.635,47.965,47.206,47.376,34495,0
2015-04-24,47.546,48.145,47.33,47.582,34463,0
2015-04-27,47.635,48.448,47.32,47.473,32926,0
2015-04-28,47.679,48.063,47.162,47.591,50959,0
2015-04-29,46.894,47.099,46.064,46.403,32033,0
2015-04-30,46.162,46.162,43.777,44.339,90383,0
2015-05-01,43.904,45.287,43.904,44.938,57008,0
2015-05-04,44.832,45.225,44.599,44.619,44799,0
2015-05-05,44.572,44.572,42.947,43.001,90606,0
2015-05-06,43.196,43.196,41.303,41.563,185277,0
2015-05-07,41.519,42.751,41.519,42.634,56128,0
2015-05-08,42.583,43.964,42.583,43.582,92623,0
2015-05-11,43.582,44,42.778,43.019,64959,0
2015-05-12,42.956,43.572,42.233,43.196,74439,0
2015-05-13,43.527,43.545,42.448,42.545,64401,0
2015-05-14,42.706,43.671,42.393,43.554,67087,0
2015-05-15,43.617,44.179,43.253,43.904,47201,0
2015-05-18,43.904,44.27,43.527,44.055,61220,0
2015-05-19,43.929,44.055,43.501,44.01,51070,0
2015-05-20,44.179,44.188,43.554,43.733,49728,0
2015-05-21,43.733,43.948,42.778,43.269,53424,0
2015-05-22,43.001,43.609,42.68,42.92,46703,0
2015-05-26,42.768,42.831,42.162,42.51,54893,0
2015-05-27,42.526,43.456,42.188,43.206,83104,0
2015-05-28,43.019,43.43,42.518,43.019,89322,0
2015-05-29,43.01,43.028,42.412,42.768,83886,0
2015-06-01,42.821,43.384,42.341,43.215,64559,0
2015-06-02,42.956,43.172,42.564,42.887,85030,0
2015-06-03,42.903,43.01,42.474,42.644,127789,0
2015-06-04,42.474,42.947,42.429,42.634,58798,0
2015-06-05,42.518,42.518,41.475,41.616,74143,0
2015-06-08,41.609,42.179,41.519,41.858,50734,0
2015-06-09,41.83,42.064,41.653,41.742,39259,0
2015-06-10,41.921,42.608,41.707,42.225,41140,0
2015-06-11,42.412,42.663,42.324,42.663,39808,0
2015-06-12,42.716,43.106,42.464,42.92,73805,0
2015-06-15,42.856,42.938,42.54,42.64,74039,0
2015-06-16,42.595,43.536,42.595,43.29,74923,0
2015-06-17,43.256,43.934,42.938,43.834,118134,0
2015-06-18,43.861,44.723,43.536,43.908,71718,0
2015-06-19,43.708,44.106,43.047,43.338,126089,0
2015-06-22,43.491,44.467,42.856,42.984,52380,0
2015-06-23,42.83,42.976,42.53,42.595,50643,0
2015-06-24,42.713,43.265,42.522,42.984,63099,0
2015-06-25,43.138,43.138,42.54,42.74,47958,0
2015-06-26,42.53,42.795,42.276,42.757,59121,0
2015-06-29,42.487,43.454,42.006,42.051,50611,0
2015-06-30,42.505,42.505,41.916,42.043,54380,0
2015-07-01,42.268,43.047,42.142,43.038,68735,0
2015-07-02,43.2,43.562,42.586,42.64,38678,0
2015-07-06,42.332,43.319,42.306,43.19,44644,0
2015-07-07,43.544,43.908,43.299,43.726,45418,0
2015-07-08,43.309,43.78,43.21,43.454,137913,0
2015-07-09,43.582,43.582,42.866,43.065,47850,0
2015-07-10,43.356,44.412,43.147,44.116,51386,0
2015-07-13,44.17,44.685,43.87,43.943,47408,0
2015-07-14,44.024,44.116,43.472,44.078,35741,0
2015-07-15,44.034,44.295,43.625,44.251,33913,0
2015-07-16,44.34,44.784,44.313,44.567,41330,0
2015-07-17,44.666,44.975,44.34,44.911,61552,0
2015-07-20,44.849,44.903,44.441,44.903,41440,0
2015-07-21,45.049,45.129,44.46,44.577,35031,0
2015-07-22,44.604,45.264,44.35,44.83,46854,0
2015-07-23,45.074,45.074,43.119,43.617,68292,0
2015-07-24,43.428,44.043,43.119,43.842,46966,0
2015-07-27,43.708,44.213,43.553,44.078,41551,0
2015-07-28,44.024,44.024,43.265,43.409,54147,0
2015-07-29,43.518,44.07,43.229,43.76,33260,0
2015-07-30,43.609,43.908,43.109,43.717,37903,0
2015-07-31,43.979,44.369,43.842,44.313,35915,0
2015-08-03,44.332,44.849,44.015,44.63,35546,0
2015-08-04,44.567,44.775,44.015,44.133,40998,0
2015-08-05,44.178,44.34,43.536,43.998,43760,0
2015-08-06,44.116,44.421,43.138,44.106,54522,0
2015-08-07,43.979,44.116,43.238,43.989,26853,0
2015-08-10,44.242,44.604,43.229,43.364,39231,0
2015-08-11,43.2,43.989,43.084,43.753,31848,0
2015-08-12,43.508,44.152,43.472,43.851,38125,0
2015-08-13,43.809,44.658,43.109,44.34,52049,0
2015-08-14,44.387,44.767,44.251,44.531,28178,0
2015-08-17,44.557,45.744,44.495,45.563,55032,0
2015-08-18,45.444,45.734,44.893,45.554,26298,0
2015-08-19,45.254,45.628,44.903,45.292,28068,0
2015-08-20,45.264,45.554,44.676,44.793,59674,0
2015-08-21,44.577,45.237,43.889,44.087,58237,0
2015-08-24,42.966,43.917,42.079,42.079,94518,0
2015-08-25,43.319,43.319,41.49,41.662,79122,0
2015-08-26,42.332,42.813,41.6,42.704,53818,0
2015-08-27,43.219,44.061,42.306,43.609,66746,0
2015-08-28,43.409,43.553,42.514,42.795,71607,0
2015-08-31,42.866,42.912,41.347,41.627,84537,0
2015-09-01,41.066,41.537,40.286,40.486,78459,0
2015-09-02,40.657,41.888,40.286,40.866,66636,0
2015-09-03,40.921,41.499,40.532,40.677,62105,0
2015-09-04,40.343,40.63,39.146,39.664,43317,0
2015-09-08,40.178,40.224,39.074,39.401,96582,0
2015-09-09,39.583,40.053,38.74,39.465,73817,0
2015-09-10,39.263,40.424,39.121,39.481,54742,0
2015-09-11,39.5,41.003,39.427,40.532,56690,0
2015-09-14,40.83,41.003,40.286,40.305,62991,0
2015-09-15,40.595,40.758,40.359,40.639,49395,0
2015-09-16,40.793,41.563,40.657,41.454,66857,0
2015-09-17,41.656,42.813,41.224,42.345,80943,0
2015-09-18,42.06,43.391,42.06,43.27,231437,0
2015-09-21,43.363,43.887,42.987,43.51,78344,0
2015-09-22,43.08,43.502,42.648,42.722,104496,0
2015-09-23,42.905,44.273,42.546,43.959,62545,0
2015-09-24,43.667,44.731,43.033,43.438,123800,0
2015-09-25,43.685,44.134,43.115,43.766,89896,0
2015-09-28,43.657,44.043,42.878,43.088,50028,0
2015-09-29,43.024,43.52,42.786,43.246,43476,0
2015-09-30,43.363,43.739,42.454,43.08,61674,0
2015-10-01,43.337,43.638,42.584,43.096,59711,0
2015-10-02,42.905,43.187,42.124,42.913,46527,0
2015-10-05,43.096,44.124,42.786,43.978,41688,0
2015-10-06,43.833,44.107,43.327,43.371,37376,0
2015-10-07,43.538,44.647,43.207,44.647,78452,0
2015-10-08,44.493,44.868,43.997,44.647,41514,0
2015-10-09,44.805,44.805,43.833,44.052,27351,0
2015-10-12,43.969,45.648,43.969,45.403,66256,0
2015-10-13,45.336,45.623,44.529,44.603,48050,0
2015-10-14,44.456,44.868,43.824,43.923,45875,0
2015-10-15,44.226,45.079,44.052,45.079,34759,0
2015-10-16,45.054,45.465,44.877,45.383,38139,0
2015-10-19,45.446,46.575,45.427,46.557,48831,0
2015-10-20,46.575,46.832,46.318,46.832,38160,0
2015-10-21,46.961,47.283,46.658,46.75,38682,0
2015-10-22,46.851,47.547,46.612,47.493,52629,0
2015-10-23,47.127,47.539,46.309,46.787,39444,0
2015-10-26,46.906,47.64,46.115,46.483,60800,0
2015-10-27,46.456,46.869,45.887,46.273,55136,0
2015-10-28,46.255,47.043,45.722,46.978,71481,0
2015-10-29,46.832,47.366,45.245,46.235,60474,0
2015-10-30,46.438,46.438,45.456,45.603,32252,0
2015-11-02,45.787,46.173,45.393,46.145,33229,0
2015-11-03,46.033,46.033,44.896,45.814,58840,0
2015-11-04,45.805,45.952,45.393,45.665,45071,0
2015-11-05,45.705,46.072,45.245,45.914,50014,0
2015-11-06,45.529,45.529,44.282,44.74,42495,0
2015-11-09,44.565,44.593,43.758,43.824,57166,0
2015-11-10,43.969,44.74,43.959,44.623,30619,0
2015-11-11,44.666,45.145,44.629,44.731,22229,0
2015-11-12,44.623,44.868,44.144,44.519,32252,0
2015-11-13,44.623,44.623,43.915,44.015,25715,0
2015-11-16,44.024,45.291,43.776,45.198,69518,0
2015-11-17,45.126,45.583,44.868,45.263,36613,0
2015-11-18,45.436,45.695,44.97,45.632,28549,0
2015-11-19,45.557,46.097,45.383,46.033,19614,0
2015-11-20,46.125,47.264,46.125,46.934,52084,0
2015-11-23,47.134,47.429,46.814,46.961,24626,0
2015-11-24,46.658,46.887,46.097,46.649,32470,0
2015-11-25,46.575,46.961,46.024,46.704,59711,0
2015-11-27,46.723,48.962,46.723,48.595,50452,0
2015-11-30,48.503,48.733,47.943,48.356,58729,0
2015-12-01,48.366,49.073,48.366,49.008,32928,0
2015-12-02,48.733,49.008,47.64,47.971,53707,0
2015-12-03,47.815,48.366,47.051,47.071,36369,0
2015-12-04,47.061,47.503,46.723,46.723,100463,0
2015-12-07,46.74,47.401,46.512,47.026,42603,0
2015-12-08,46.861,47.283,46.52,46.75,31582,0
2015-12-09,46.704,47.208,46.218,46.42,27131,0
2015-12-10,46.512,46.694,45.933,46.024,36613,0
2015-12-11,45.574,46.714,45.574,46.429,56335,0
2015-12-14,46.245,46.549,45.282,45.768,73431,0
2015-12-15,45.887,46.493,45.851,46.024,48597,0
2015-12-16,46.346,46.978,45.942,46.768,54154,0
2015-12-17,46.941,46.941,46.271,46.66,56159,0
2015-12-18,46.605,47.452,45.675,45.685,300804,0
2015-12-21,45.974,46.429,45.231,45.612,48199,0
2015-12-22,45.798,46.337,44.905,46.009,50403,0
2015-12-23,46.551,46.551,45.899,46.327,23465,0
2015-12-24,46.263,46.494,46.188,46.271,13522,0
2015-12-28,46.354,47.376,46.019,47.34,45993,0
2015-12-29,47.452,48.167,47.452,47.935,51974,0
2015-12-30,47.999,48.102,47.517,47.536,26305,0
2015-12-31,47.795,47.795,46.484,46.484,58533,0
2016-01-04,45.946,46.145,45.138,45.399,62376,0
2016-01-05,45.648,46.996,45.633,46.782,38242,0
2016-01-06,46.346,47.526,46.346,47.469,39117,0
2016-01-07,46.754,47.202,46.253,46.289,47684,0
2016-01-08,46.392,47.033,45.602,45.705,46604,0
2016-01-11,45.749,46.894,45.555,46.457,43070,0
2016-01-12,46.736,46.736,45.331,45.564,38382,0
2016-01-13,45.656,46.067,44.376,44.588,42414,0
2016-01-14,44.681,45.138,43.749,44.579,38920,0
2016-01-15,43.78,44.152,43.083,44.086,59884,0
2016-01-19,44.55,45.098,44.235,44.876,55836,0
2016-01-20,44.487,44.672,42.214,43.955,75142,0
2016-01-21,44.077,44.905,43.844,44.376,53387,0
2016-01-22,44.505,46.15,44.505,45.778,36533,0
2016-01-25,45.715,46.466,45.286,45.331,40757,0
2016-01-26,45.695,46.551,45.367,46.551,45840,0
2016-01-27,46.337,46.337,44.933,45.165,34837,0
2016-01-28,45.331,46.131,45.111,45.399,34264,0
2016-01-29,45.564,47.266,45.564,47.247,54056,0
2016-02-01,47.32,47.851,46.894,47.218,38953,0
2016-02-02,46.959,46.977,46.308,46.782,29079,0
2016-02-03,47.025,47.405,46.382,46.652,32365,0
2016-02-04,46.625,47.07,46.253,46.66,34015,0
2016-02-05,46.457,46.457,45.798,45.926,72285,0
2016-02-08,45.257,45.695,44.337,45.49,55321,0
2016-02-09,45.098,45.499,44.134,44.235,43916,0
2016-02-10,44.226,45.073,44.105,44.216,32627,0
2016-02-11,43.687,44.216,42.73,43.928,36955,0
2016-02-12,44.347,44.696,43.78,44.3,33212,0
2016-02-16,45.09,47.06,44.171,46.568,93698,0
2016-02-17,46.792,47.462,46.077,46.522,56037,0
2016-02-18,46.457,47.302,46.17,47.218,51307,0
2016-02-19,47.209,48.531,46.894,47.935,91531,0
2016-02-22,48.251,49.172,46.727,47.629,113491,0
2016-02-23,47.34,48.855,47.34,48.27,55420,0
2016-02-24,48.028,48.555,46.941,47.804,45546,0
2016-02-25,47.871,49.774,47.526,49.123,49685,0
2016-02-26,49.172,49.458,48.381,48.464,36223,0
2016-02-29,48.641,49.449,48.073,48.186,50990,0
2016-03-01,48.195,48.771,47.758,48.762,43987,0
2016-03-02,48.743,49.841,48.447,49.672,43386,0
2016-03-03,49.859,50.117,49.269,50.11,88044,0
2016-03-04,50.194,50.418,49.428,49.832,79700,0
2016-03-07,50.008,50.873,49.274,50.528,47472,0
2016-03-08,50.341,51.095,49.748,49.832,46627,0
2016-03-09,49.589,50.695,49.589,50.621,31069,0
2016-03-10,50.956,50.956,49.57,49.774,26412,0
2016-03-11,50.565,50.695,49.792,50.538,46405,0
2016-03-14,50.372,50.434,49.857,50.117,22561,0
2016-03-15,49.857,50.106,49.389,49.61,34840,0
2016-03-16,49.424,50.062,48.896,49.788,38164,0
2016-03-17,49.912,51.407,49.667,51.116,78523,0
2016-03-18,51.604,52.066,50.702,51.568,146238,0
2016-03-21,51.52,51.839,50.636,50.656,55803,0
2016-03-22,50.117,50.466,49.522,50.336,44399,0
2016-03-23,50.156,50.745,49.847,50.24,44707,0
2016-03-24,50.102,50.891,49.828,50.814,36235,0
2016-03-28,50.975,51.68,50.899,51.653,53787,0
2016-03-29,51.474,53.609,51.474,53.43,77404,0
2016-03-30,53.589,53.589,52.678,52.809,39999,0
2016-03-31,52.932,53.637,51.653,52.913,81132,0
2016-04-01,52.668,52.87,52.226,52.715,31505,0
2016-04-04,52.611,52.668,51.878,52.131,39928,0
2016-04-05,51.831,52.659,51.764,52.432,52296,0
2016-04-06,52.263,52.387,51.784,52.273,35669,0
2016-04-07,52.207,52.583,51.483,52.019,37270,0
2016-04-08,52.188,52.556,51.586,52.114,18335,0
2016-04-11,52.047,52.7,51.803,51.925,24251,0
2016-04-12,51.568,52.575,51.568,52.047,43757,0
2016-04-13,52.283,52.283,51.54,51.972,38402,0
2016-04-14,51.803,52.198,51.576,52.056,21284,0
2016-04-15,51.933,52.771,51.907,52.516,34569,0
2016-04-18,52.339,52.575,51.784,52.526,24775,0
2016-04-19,52.49,52.997,51.774,52.198,42005,0
2016-04-20,52.114,52.114,51.079,51.107,21845,0
2016-04-21,51.201,51.294,49.554,49.676,56954,0
2016-04-22,49.808,50.759,49.763,50.598,41940,0
2016-04-25,50.608,51.746,50.515,51.746,32781,0
2016-04-26,51.68,52.226,51.576,52.216,43451,0
2016-04-27,52.216,52.423,51.163,52.151,33300,0
2016-04-28,51.774,52.516,51.011,51.576,32444,0
2016-04-29,51.51,51.661,50.11,51.361,37999,0
2016-05-02,51.379,52.969,51.379,52.828,48545,0
2016-05-03,52.678,53.091,51.898,52.292,37972,0
2016-05-04,52.076,52.913,51.813,52.236,45553,0
2016-05-05,52.357,52.838,52.013,52.471,36057,0
2016-05-06,52.49,53.148,51.738,53.148,62468,0
2016-05-09,53.148,54.595,53.148,54.417,43049,0
2016-05-10,54.765,54.935,53.754,54.212,33118,0
2016-05-11,54.286,54.286,52.546,52.64,31062,0
2016-05-12,52.809,53.233,52.207,52.978,38669,0
2016-05-13,52.279,53.049,51.789,52.462,30720,0
2016-05-16,52.462,52.889,51.835,52.404,34959,0
2016-05-17,52.094,52.094,50.137,50.711,56131,0
2016-05-18,50.579,51.004,49.64,50.231,36901,0
2016-05-19,49.864,49.988,48.923,49.205,26166,0
2016-05-20,49.244,49.912,48.867,49.62,43021,0
2016-05-23,49.62,50.797,49.14,49.17,41535,0
2016-05-24,49.667,50.382,49.508,50.043,60949,0
2016-05-25,49.922,50.113,49.432,49.61,32467,0
2016-05-26,49.714,50.092,49.541,49.676,15697,0
2016-05-27,49.874,50.43,49.699,50.327,33029,0
2016-05-31,50.25,50.711,49.864,50.327,69142,0
2016-06-01,50.195,50.946,49.922,50.928,51583,0
2016-06-02,50.73,52.226,50.73,51.728,127171,0
2016-06-03,52.094,52.66,51.201,51.709,31527,0
2016-06-06,51.774,52.182,51.205,51.407,33070,0
2016-06-07,51.689,52.367,51.275,52.019,31312,0
2016-06-08,51.925,52.913,51.925,52.838,32985,0
2016-06-09,52.678,53.355,52.678,52.997,51746,0
2016-06-10,52.94,53.28,51.992,52.546,38857,0
2016-06-13,52.367,53.373,52.339,53.073,32857,0
2016-06-14,53.007,53.289,52.566,53.007,63599,0
2016-06-15,52.978,53.769,52.592,53.609,73628,0
2016-06-16,53.732,54.095,53.025,53.514,82411,0
2016-06-17,53.304,53.484,52.667,52.819,110385,0
2016-06-20,53.152,53.713,52.553,52.599,38068,0
2016-06-21,52.686,52.762,52.305,52.428,25612,0
2016-06-22,52.324,52.496,51.752,51.857,33584,0
2016-06-23,52.001,52.743,52.001,52.667,38568,0
2016-06-24,51.268,53.452,51.05,52.677,61678,0
2016-06-27,52.628,52.98,51.792,52.638,41116,0
2016-06-28,53.114,53.571,52.619,53.323,44952,0
2016-06-29,53.533,54.055,53.248,53.742,45674,0
2016-06-30,53.999,54.456,53.524,54.407,55501,0
2016-07-01,54.647,54.941,54.055,54.265,32796,0
2016-07-05,54.417,55.188,54.286,54.941,37189,0
2016-07-06,54.407,54.998,54.246,54.437,35336,0
2016-07-07,54.361,54.361,53.571,53.98,30061,0
2016-07-08,54.122,55.168,54.095,54.989,34102,0
2016-07-11,54.989,56.282,54.552,56.245,37337,0
2016-07-12,56.111,56.872,55.778,56.643,50231,0
2016-07-13,56.93,57.006,55.598,56.854,56598,0
2016-07-14,56.607,56.854,55.768,55.853,36241,0
2016-07-15,56.036,56.216,55.54,55.997,26236,0
2016-07-18,55.997,56.625,55.912,56.405,25131,0
2016-07-19,56.435,56.711,56.241,56.578,16448,0
2016-07-20,56.52,56.758,56.415,56.702,24877,0
2016-07-21,56.405,56.663,55.997,56.53,28353,0
2016-07-22,56.397,57.044,56.397,56.976,39303,0
2016-07-25,56.787,56.958,56.483,56.948,15889,0
2016-07-26,56.967,57.006,56.16,56.673,37017,0
2016-07-27,56.558,56.597,55.407,55.76,35593,0
2016-07-28,55.615,56.32,55.615,56.063,18287,0
2016-07-29,55.932,57.091,55.932,56.777,37544,0
2016-08-01,56.548,57.091,56.255,57.091,32691,0
2016-08-02,56.739,56.739,56.16,56.32,33702,0
2016-08-03,56.463,56.854,55.455,55.826,23816,0
2016-08-04,56.092,56.13,55.693,55.912,36367,0
2016-08-05,56.063,56.616,55.873,56.387,21406,0
2016-08-08,56.473,56.787,55.997,56.102,19915,0
2016-08-09,56.082,56.092,55.665,55.978,40261,0
2016-08-10,56.082,56.607,56.082,56.473,28579,0
2016-08-11,56.425,56.548,55.958,56.31,35633,0
2016-08-12,56.463,57.328,56.463,56.607,52456,0
2016-08-15,56.767,57.091,56.702,56.826,27848,0
2016-08-16,56.558,57.006,56.273,56.806,32770,0
2016-08-17,56.901,57.5,56.445,57.368,25552,0
2016-08-18,57.558,58.281,57.558,58.185,31407,0
2016-08-19,58.29,58.432,57.328,58.071,40305,0
2016-08-22,58.014,58.672,57.519,58.614,40116,0
2016-08-23,58.965,59.585,58.747,59.137,31100,0
2016-08-24,58.975,59.108,58.509,58.89,28428,0
2016-08-25,58.795,59.928,58.795,59.888,32131,0
2016-08-26,59.842,60.28,58.195,58.672,26291,0
2016-08-29,58.718,59.061,58.699,58.851,20322,0
2016-08-30,58.956,59.075,58.31,58.985,22665,0
2016-08-31,58.766,59.042,58.1,58.604,54265,0
2016-09-01,58.737,59.051,58.064,58.586,26224,0
2016-09-02,58.87,60.193,58.87,59.565,21235,0
2016-09-06,59.432,60.355,58.99,60.289,24632,0
2016-09-07,59.946,61.145,59.813,60.936,38125,0
2016-09-08,60.44,60.856,60.003,60.44,23827,0
2016-09-09,59.727,59.727,57.5,57.615,52187,0
2016-09-12,57.168,57.775,56.874,57.358,75422,0
2016-09-13,56.777,56.901,55.246,55.283,45498,0
2016-09-14,55.388,56.169,55.388,55.635,69886,0
2016-09-15,55.731,56.559,55.408,56.318,38120,0
2016-09-16,56.087,57.059,55.967,56.925,78255,0
2016-09-19,57.04,57.474,56.588,57.127,26041,0
2016-09-20,57.647,57.84,57.252,57.502,23900,0
2016-09-21,57.763,59.244,57.108,59.177,59859,0
2016-09-22,59.657,61.044,59.48,60.878,92010,0
2016-09-23,60.244,61.582,60.08,61.284,50402,0
2016-09-26,61.053,61.678,60.994,61.631,46087,0
2016-09-27,61.726,61.726,60.658,60.938,49688,0
2016-09-28,61.014,61.658,60.741,61.64,29671,0
2016-09-29,61.304,61.688,60.687,61.264,26339,0
2016-09-30,61.486,61.631,60.476,60.639,35722,0
2016-10-03,60.592,60.62,59.591,60.456,49060,0
2016-10-04,60.216,60.216,57.975,58.484,26001,0
2016-10-05,58.589,58.599,56.79,56.896,30676,0
2016-10-06,56.579,57.434,56.031,56.982,22234,0
2016-10-07,57.252,57.83,56.751,56.963,24325,0
2016-10-10,56.886,58.156,56.627,58.051,21633,0
2016-10-11,57.733,57.859,56.906,57.222,24645,0
2016-10-12,57.213,58.677,57.213,58.339,51072,0
2016-10-13,57.617,60.312,57.3,58.667,116364,0
2016-10-14,58.647,59.244,58.531,58.589,27303,0
2016-10-17,58.763,58.955,58.215,58.272,25678,0
2016-10-18,58.792,58.984,58.435,58.57,20799,0
2016-10-19,58.667,58.878,57.868,58.118,26015,0
2016-10-20,58.176,58.311,57.499,57.973,17510,0
2016-10-21,57.388,58.272,57.338,58.147,22685,0
2016-10-24,57.983,59.157,57.983,59.129,30157,0
2016-10-25,58.743,59.494,58.705,59.099,14900,0
2016-10-26,58.667,59.042,57.291,57.502,20421,0
2016-10-27,57.464,57.464,54.346,54.443,62624,0
2016-10-28,54.25,55.694,54.25,55.135,51686,0
2016-10-31,55.433,56.569,54.968,56.483,35606,0
2016-11-01,56.444,56.444,54,54.163,66494,0
2016-11-02,54.384,55.404,52.999,53.143,58581,0
2016-11-03,53.374,53.756,52.941,53.143,35265,0
2016-11-04,53.192,53.816,52.996,53.249,26246,0
2016-11-07,53.971,54.366,53.639,54.153,28131,0
2016-11-08,54.366,54.664,53.509,54.549,34220,0
2016-11-09,52.97,54.433,52.451,54.212,45312,0
2016-11-10,54.212,54.625,52.018,53.249,86032,0
2016-11-11,53.095,54.499,53.095,53.115,98916,0
2016-11-14,53.364,53.644,52.932,53.461,110891,0
2016-11-15,53.701,54.489,52.768,53.143,37757,0
2016-11-16,53.143,53.201,52.547,53.115,51892,0
2016-11-17,52.883,53.836,52.758,53.085,51678,0
2016-11-18,53.345,54.269,53.345,54.077,64169,0
2016-11-21,54.375,55.107,54.097,54.799,71038,0
2016-11-22,55.047,57.232,55.047,57.002,117388,0
2016-11-23,56.501,56.992,55.925,56.733,33087,0
2016-11-25,56.665,57.58,56.655,57.328,13081,0
2016-11-28,57.647,57.733,57.232,57.3,34215,0
2016-11-29,57.262,58.522,57.262,58.051,43520,0
2016-11-30,57.57,57.936,56.733,57.069,46035,0
2016-12-01,56.733,58.133,55.866,56.28,58294,0
2016-12-02,56.453,59.301,56.453,58.147,58865,0
2016-12-05,58.109,59.715,57.983,59.591,72025,0
2016-12-06,59.648,60.582,59.147,60.505,37765,0
2016-12-07,60.466,61.658,60.466,60.984,53339,0
2016-12-08,60.523,62.477,60.234,62.005,53438,0
2016-12-09,61.872,62.828,61.631,61.803,54269,0
2016-12-12,61.496,62.068,59.878,61.216,40605,0
2016-12-13,61.304,61.842,61.159,61.678,39215,0
2016-12-14,61.722,61.809,59.914,59.962,44005,0
2016-12-15,59.758,60.992,59.758,60.031,53178,0
2016-12-16,60.507,62.266,60.157,61.936,202499,0
2016-12-19,62.256,63.423,61.707,62.927,44737,0
2016-12-20,62.879,63.627,62.63,63.297,55487,0
2016-12-21,63.2,64.162,61.859,61.859,40383,0
2016-12-22,61.761,62.013,61.099,61.819,44138,0
2016-12-23,62.111,62.947,61.799,62.753,49125,0
2016-12-27,62.47,63.55,62.227,63.015,42234,0
2016-12-28,63.005,63.005,62.276,62.47,29140,0
2016-12-29,62.888,63.851,62.888,63.16,33995,0
2016-12-30,63.19,64.006,62.883,63.764,35160,0
2017-01-03,63.589,64.336,63.384,63.774,98705,0
2017-01-04,64.094,64.988,63.899,64.784,42917,0
2017-01-05,64.521,64.784,63.755,64.064,44975,0
2017-01-06,63.871,64.318,63.355,63.657,40759,0
2017-01-09,63.647,63.724,62.87,62.966,24994,0
2017-01-10,62.286,63.15,60.321,62.733,40733,0
2017-01-11,62.879,63.967,62.548,63.579,58725,0
2017-01-12,63.929,64.066,62.626,63.17,43056,0
2017-01-13,63.267,63.607,62.957,62.986,18894,0
2017-01-17,63.083,63.397,62.703,62.937,32492,0
2017-01-18,62.87,63.433,62.86,63.16,24217,0
2017-01-19,62.947,62.947,62.013,62.013,21387,0
2017-01-20,61.78,62.733,61.412,62.733,24256,0
2017-01-23,62.684,63.335,62.684,63.16,23980,0
2017-01-24,63.15,64.016,62.927,63.851,23265,0
2017-01-25,64.064,64.064,63.335,63.637,20279,0
2017-01-26,63.404,63.666,62.451,62.47,31261,0
2017-01-27,62.753,62.753,61.518,61.702,35242,0
2017-01-30,61.712,61.712,60.293,60.303,55470,0
2017-01-31,60.428,61.64,60.234,60.391,58024,0
2017-02-01,60.526,61.085,59.32,59.661,30749,0
2017-02-02,59.681,60.176,59.145,59.777,71150,0
2017-02-03,60.361,61.382,60.205,61.198,27708,0
2017-02-06,61.032,61.255,60.614,61.071,26488,0
2017-02-07,61.129,61.347,60.41,60.488,29281,0
2017-02-08,60.458,61.459,60.438,61.216,36488,0
2017-02-09,61.323,61.886,61.012,61.071,27741,0
2017-02-10,61.178,62.033,61.178,61.839,28434,0
2017-02-13,62.013,62.184,61.533,62.043,15678,0
2017-02-14,62.013,62.013,60.535,60.652,24034,0
2017-02-15,60.186,60.955,59.768,60.935,31122,0
2017-02-16,60.848,61.683,60.848,61.439,20193,0
2017-02-17,61.625,61.886,61.109,61.742,59133,0
2017-02-21,61.877,62.227,61.342,61.984,26024,0
2017-02-22,62.003,62.208,61.323,61.994,37756,0
2017-02-23,62.189,62.646,61.691,62.286,16126,0
2017-02-24,62.189,62.947,60.895,62.656,22480,0
2017-02-27,62.616,63.647,62.616,63.073,36991,0
2017-02-28,63.093,63.21,62.266,62.393,57947,0
2017-03-01,62.87,63.637,62.418,63.034,38926,0
2017-03-02,62.83,62.917,62.053,62.306,29848,0
2017-03-03,62.276,62.343,61.081,62.236,28135,0
2017-03-06,61.936,62.043,61.556,61.576,27597,0
2017-03-07,61.518,61.518,61.029,61.412,15378,0
2017-03-08,61.285,61.421,59.427,59.427,28022,0
2017-03-09,59.301,59.836,58.378,58.495,35332,0
2017-03-10,58.952,59.107,57.872,58.708,31255,0
2017-03-13,58.883,59.155,58.446,58.67,35968,0
2017-03-14,58.495,58.932,58.29,58.582,23898,0
2017-03-15,59.02,60.167,58.815,59.729,43095,0
2017-03-16,59.734,60.275,59.542,59.763,33082,0
2017-03-17,59.547,62.063,59.547,61.759,127389,0
2017-03-20,61.483,62.003,59.783,60.147,54985,0
2017-03-21,60.421,60.589,59.075,59.174,39266,0
2017-03-22,59.184,59.419,58.132,58.967,42790,0
2017-03-23,58.643,60.52,58.078,59.773,31868,0
2017-03-24,60.147,60.157,59.066,59.665,35618,0
2017-03-27,59.616,60.785,59.419,60.765,64818,0
2017-03-28,60.52,61.797,59.881,61.739,59099,0
2017-03-29,61.739,63.478,61.227,63.448,59958,0
2017-03-30,63.576,63.782,62.535,63.674,33463,0
2017-03-31,64.185,64.185,62.908,63.379,60549,0
2017-04-03,63.399,63.468,62.814,63.085,65476,0
2017-04-04,62.957,63.763,62.957,63.527,51732,0
2017-04-05,63.743,64.264,63.281,63.802,76147,0
2017-04-06,63.871,64.952,63.645,64.922,41737,0
2017-04-07,64.775,65.826,64.745,65.728,61054,0
2017-04-10,65.836,66.436,65.472,66.15,72263,0
2017-04-11,66.15,67.428,65.836,67.31,80564,0
2017-04-12,67.162,67.359,66.956,67.222,51332,0
2017-04-13,67.114,67.31,66.652,66.682,43253,0
2017-04-17,66.74,67.496,66.74,67.496,38355,0
2017-04-18,67.232,68.352,67.232,68.204,35710,0
2017-04-19,68.381,69.157,68.234,68.46,43281,0
2017-04-20,68.44,68.951,67.998,68.902,62636,0
2017-04-21,68.725,68.912,68.292,68.47,40049,0
2017-04-24,69.039,69.039,66.514,67.536,59732,0
2017-04-25,67.566,68.814,67.566,68.636,30693,0
2017-04-26,68.45,69.491,68.018,68.744,57266,0
2017-04-27,68.705,70.159,68.705,68.843,48988,0
2017-04-28,68.715,68.853,68.076,68.538,45184,0
2017-05-01,68.646,69.285,68.258,69.226,95109,0
2017-05-02,69.452,69.649,68.626,68.912,65506,0
2017-05-03,68.735,68.735,67.546,68.037,41417,0
2017-05-04,67.644,67.915,66.78,67.585,32104,0
2017-05-05,67.712,68.632,67.162,68.126,49349,0
2017-05-08,67.27,68.263,66.848,67.792,80919,0
2017-05-09,67.89,68.136,67.28,67.88,86384,0
2017-05-10,67.84,69.403,67.84,69.236,35077,0
2017-05-11,69.079,69.757,68.538,69.639,35911,0
2017-05-12,69.619,70.641,69.56,70.159,34406,0
2017-05-15,70.435,71.201,70.277,70.474,34377,0
2017-05-16,70.307,70.307,69.364,69.649,36291,0
2017-05-17,69.423,70.828,69.423,70.248,61875,0
2017-05-18,70.376,70.867,69.806,70.317,54958,0
2017-05-19,70.071,71.123,69.914,70.7,76907,0
2017-05-22,70.847,70.985,69.688,70.798,51261,0
2017-05-23,71.152,71.496,70.661,71.191,50039,0
2017-05-24,71.083,72.027,71.083,71.545,50895,0
2017-05-25,71.683,71.869,70.651,71.339,28816,0
2017-05-26,71.27,71.27,70.376,70.71,41316,0
2017-05-30,70.553,71.005,69.865,70.032,30907,0
2017-05-31,69.943,70.563,69.57,70.494,37452,0
2017-06-01,70.277,72.027,70.022,72.007,51492,0
2017-06-02,72.419,74.267,72.125,73.431,66457,0
2017-06-05,73.255,73.471,71.801,71.909,32458,0
2017-06-06,72.065,72.291,70.268,71.27,38089,0
2017-06-07,71.417,72.193,71.299,72.183,43967,0
2017-06-08,72.243,72.852,71.231,72.665,25489,0
2017-06-09,72.705,75.426,72.338,74.719,87831,0
2017-06-12,74.689,76.232,74.326,75.417,49054,0
2017-06-13,75.397,75.5,74.542,75.102,41152,0
2017-06-14,75.525,75.662,74.699,75.426,31941,0
2017-06-15,74.733,76.566,74.33,75.962,58949,0
2017-06-16,75.436,76.735,75.268,76.735,188554,0
2017-06-19,76.338,77.419,75.557,77.052,75356,0
2017-06-20,77.201,78.013,76.338,77.121,43625,0
2017-06-21,76.834,77.746,76.631,77.498,57752,0
2017-06-22,77.498,78.053,76.903,77.657,45849,0
2017-06-23,77.785,79.292,77.785,78.975,106983,0
2017-06-26,79.292,79.49,77.448,78.42,55778,0
2017-06-27,78.36,79.054,76.854,77.24,52673,0
2017-06-28,77.478,78.707,77.31,77.686,59902,0
2017-06-29,77.399,78.103,76.631,77.894,55632,0
2017-06-30,78.43,79.312,77.782,78.836,58993,0
2017-07-03,79.024,81.74,78.886,81.443,44947,0
2017-07-05,81.185,81.185,78.955,79.361,50894,0
2017-07-06,78.876,79.936,78.529,79.649,94137,0
2017-07-07,79.847,82.008,79.341,81.492,48617,0
2017-07-10,81.413,81.899,80.392,80.739,61880,0
2017-07-11,80.65,82.097,79.906,81.562,74928,0
2017-07-12,81.958,83.257,81.958,82.939,57458,0
2017-07-13,82.672,83.009,81.515,81.958,71651,0
2017-07-14,82.394,82.87,81.79,82.315,77159,0
2017-07-17,82.513,82.89,81.502,82.583,75294,0
2017-07-18,82.384,83.584,82.325,83.029,52733,0
2017-07-19,83.009,84.149,82.711,83.485,59053,0
2017-07-20,83.792,83.792,82.207,82.335,30236,0
2017-07-21,83.237,83.237,81.819,82.682,57499,0
2017-07-24,82.543,82.989,81.879,81.978,24862,0
2017-07-25,81.909,82.434,81.423,82.315,44264,0
2017-07-26,82.444,82.553,81.552,81.869,46009,0
2017-07-27,81.532,81.621,77.201,77.686,127288,0
2017-07-28,77.567,77.894,75.625,77.498,66716,0
2017-07-31,77.627,77.638,75.64,76.794,90649,0
2017-08-01,76.834,76.834,74.713,75.922,98264,0
2017-08-02,75.922,76.457,74.733,75.526,67249,0
2017-08-03,75.367,75.803,74.842,75.605,49076,0
2017-08-04,75.615,76.051,75.119,75.347,33693,0
2017-08-07,75.228,75.871,74.614,75.089,45562,0
2017-08-08,75.04,75.605,73.92,74.138,55943,0
2017-08-09,73.91,74.415,73.335,73.692,55392,0
2017-08-10,73.345,74.336,72.795,73.632,44377,0
2017-08-11,73.186,74.392,70.699,73.434,93658,0
2017-08-14,73.989,75.218,73.632,74.643,37375,0
2017-08-15,74.782,74.796,73.474,73.94,43131,0
2017-08-16,74.108,75.03,72.919,74.564,50225,0
2017-08-17,74.316,74.614,73.434,73.454,32158,0
2017-08-18,72.988,74.217,72.721,73.831,75440,0
2017-08-21,73.801,75.238,73.665,74.663,43623,0
2017-08-22,74.683,74.881,73.454,74.604,45714,0
2017-08-23,74.267,74.901,73.623,74.009,43479,0
2017-08-24,73.999,74.609,73.603,74.088,64338,0
2017-08-25,74.455,74.916,73.692,74.049,39279,0
2017-08-28,74.306,74.406,73.56,74.178,54392,0
2017-08-29,74.247,74.386,73.682,73.791,58888,0
2017-08-30,73.771,74.988,73.642,73.999,42357,0
2017-08-31,74.336,75.308,74.029,75.04,60652,0
2017-09-01,75.06,75.744,74.346,75.159,30909,0
2017-09-05,74.971,75.397,74.108,74.554,41309,0
2017-09-06,74.832,75.466,73.682,73.771,24637,0
2017-09-07,73.969,74.559,73.563,74.128,23567,0
2017-09-08,73.92,75.01,73.732,74.346,34677,0
2017-09-11,74.336,75.198,74.207,74.822,33044,0
2017-09-12,74.901,74.901,73.515,73.89,42357,0
2017-09-13,73.89,74.024,73.216,73.345,51158,0
2017-09-14,73.216,74.098,73.097,73.91,60907,0
2017-09-15,74.1,74.61,73.66,74.27,130099,0
2017-09-18,74.07,75.13,74.06,74.44,57546,0
2017-09-19,74.57,74.78,73.915,74.5,115436,0
2017-09-20,74.61,75.92,74.28,74.72,68354,0
2017-09-21,74.78,75.07,74.28,74.28,37732,0
2017-09-22,74.21,74.61,73.47,73.48,28216,0
2017-09-25,73.26,74.25,71.92,73.55,60345,0
2017-09-26,73.53,74.185,73.22,73.35,42684,0
2017-09-27,73.48,74.43,72.84,74.2,54286,0
2017-09-28,74.14,75.77,73.46,75.54,54569,0
2017-09-29,75.33,75.89,75.2585,75.49,69230,0
2017-10-02,75.64,76.5,75.2901,76.38,65460,0
2017-10-03,76.46,76.59,75.24,76.38,61240,0
2017-10-04,76.42,77.56,76.21,77.38,39751,0
2017-10-05,77.21,77.66,76.39,76.98,36446,0
2017-10-06,76.78,77,76.195,76.98,43414,0
2017-10-09,76.77,77.2,75.3,75.67,55716,0
2017-10-10,75.94,76.35,74.49,75.31,34852,0
2017-10-11,75.26,76.52,74.78,75.49,32902,0
2017-10-12,75.39,76.27,75.39,75.92,28270,0
2017-10-13,76.3,76.6,75.76,76.33,34707,0
2017-10-16,76.41,76.95,75.94,76.38,67120,0
2017-10-17,76.35,77.15,76.015,76.48,23424,0
2017-10-18,76.45,78.19,76.3373,77.75,25716,0
2017-10-19,77.54,78.29,76.58,77.99,27631,0
2017-10-20,78.32,78.32,77.6,78.02,33512,0
2017-10-23,78.31,78.61,76.61,77.13,40121,0
2017-10-24,77,77.26,75.85,75.96,46963,0
2017-10-25,75.84,76.88,74.26,75.39,44655,0
2017-10-26,75.29,75.645,72.785,73.15,51064,0
2017-10-27,73,74.99,71.92,74.8,45907,0
2017-10-30,74.33,74.58,72.33,72.65,34476,0
2017-10-31,72.635,74.12,72.635,73.21,58117,0
2017-11-01,73.5,73.77,72.54,73.24,28277,0
2017-11-02,73.07,74.35,73.07,73.67,34634,0
2017-11-03,73.31,74.15,73.305,73.64,27273,0
2017-11-06,73.43,74.48,73.43,74.16,27677,0
2017-11-07,74.22,75.82,74.065,75.39,36924,0
2017-11-08,75.02,75.57,73.755,74.87,36470,0
2017-11-09,74.26,75.64,74.26,75.1,20495,0
2017-11-10,74.99,76.3,74.99,75.29,29533,0
