Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.388,24.907,24.388,24.852,81894,0
2005-02-28,24.726,25.25,24.698,25.054,210701,0
2005-03-01,24.907,25.082,24.648,24.966,177632,0
2005-03-02,24.69,25.267,24.69,25.171,177967,0
2005-03-03,25.33,25.446,24.907,25.267,142339,0
2005-03-04,25.109,25.446,25.109,25.367,65335,0
2005-03-07,25.312,25.794,25.302,25.429,212843,0
2005-03-08,25.321,25.758,24.94,25.403,216681,0
2005-03-09,25.035,25.377,24.87,24.87,80579,0
2005-03-10,24.87,25.128,24.698,24.87,166110,0
2005-03-11,24.726,24.981,24.698,24.923,103754,0
2005-03-14,24.796,25.189,24.796,25.072,85733,0
2005-03-15,25.205,25.653,24.574,24.743,97035,0
2005-03-16,24.565,24.898,24.565,24.681,45532,0
2005-03-17,24.583,24.898,24.583,24.87,63386,0
2005-03-18,24.907,24.907,24.458,24.665,162527,0
2005-03-21,24.466,25.027,24.415,24.87,117284,0
2005-03-22,24.796,25.616,24.734,25.008,184308,0
2005-03-23,24.796,25.109,24.698,24.86,129574,0
2005-03-24,24.743,25.189,24.574,24.852,115664,0
2005-03-28,24.852,25.197,24.726,24.99,131983,0
2005-03-29,24.796,25.18,24.796,25.082,200603,0
2005-03-30,25.171,25.394,24.981,25.367,104241,0
2005-03-31,25.241,25.349,25.091,25.312,105951,0
2005-04-01,25.349,25.437,25.027,25.312,126609,0
2005-04-04,25.171,25.349,24.947,25.284,91589,0
2005-04-05,25.189,25.712,25.189,25.643,70510,0
2005-04-06,25.616,25.934,25.58,25.874,97828,0
2005-04-07,25.668,26.007,25.635,25.916,51054,0
2005-04-08,25.848,25.897,25.635,25.653,85720,0
2005-04-11,25.712,25.794,25.489,25.606,150035,0
2005-04-12,25.455,25.794,25.171,25.694,179828,0
2005-04-13,25.848,25.96,25.027,25.109,66679,0
2005-04-14,25.118,25.189,24.898,24.907,61975,0
2005-04-15,25.082,25.25,24.556,24.796,159293,0
2005-04-18,24.547,25.171,24.458,25.128,90800,0
2005-04-19,24.94,25.18,24.907,25.18,103913,0
2005-04-20,25.008,25.205,24.415,24.476,145602,0
2005-04-21,24.565,25.25,24.397,24.751,131335,0
2005-04-22,24.514,24.796,24.319,24.351,114410,0
2005-04-25,24.698,24.796,24.319,24.796,80362,0
2005-04-26,24.923,24.923,24.015,24.3,143238,0
2005-04-27,24.237,24.458,23.968,24.341,102078,0
2005-04-28,24.218,24.246,23.81,23.873,82647,0
2005-04-29,24.112,24.3,23.772,24.076,157208,0
2005-05-02,24.015,24.621,23.968,24.611,91272,0
2005-05-03,24.621,25.063,24.574,24.69,177649,0
2005-05-04,24.751,25.676,24.698,25.553,175903,0
2005-05-05,25.455,25.455,24.889,24.975,182371,0
2005-05-06,25.312,25.312,24.458,24.458,73342,0
2005-05-09,24.415,24.796,24.415,24.796,58931,0
2005-05-10,24.583,24.698,24.458,24.458,93786,0
2005-05-11,24.476,24.639,24.139,24.255,162419,0
2005-05-12,24.397,24.602,24.06,24.191,138653,0
2005-05-13,24.121,24.199,23.9,23.95,55022,0
2005-05-16,23.908,24.602,23.908,24.593,142539,0
2005-05-17,24.327,24.898,24.319,24.621,116984,0
2005-05-18,24.823,25.008,24.458,25,106521,0
2005-05-19,24.805,25.25,24.805,25.189,52637,0
2005-05-20,25.008,25.008,24.796,24.907,56747,0
2005-05-23,24.708,24.907,24.522,24.698,79288,0
2005-05-24,24.556,24.966,24.556,24.665,59851,0
2005-05-25,24.504,24.726,24.495,24.556,91295,0
2005-05-26,24.504,24.852,24.504,24.717,97463,0
2005-05-27,24.87,24.966,24.681,24.726,101038,0
2005-05-31,24.673,25.063,24.673,24.768,134711,0
2005-06-01,24.907,25.25,24.726,25.25,110634,0
2005-06-02,24.923,25.302,24.914,25.164,64566,0
2005-06-03,25.284,25.284,24.681,24.852,157953,0
2005-06-06,24.814,24.814,24.565,24.751,89297,0
2005-06-07,24.777,25.189,24.777,24.87,173753,0
2005-06-08,24.743,24.981,24.565,24.698,107646,0
2005-06-09,24.538,24.923,24.458,24.86,119815,0
2005-06-10,24.602,24.823,24.522,24.681,94748,0
2005-06-13,24.648,24.898,24.556,24.758,152194,0
2005-06-14,24.63,25.284,24.621,25.284,133599,0
2005-06-15,25.302,25.359,25.171,25.259,93867,0
2005-06-16,25.302,25.394,25.171,25.349,78762,0
2005-06-17,25.101,25.535,25.101,25.284,203531,0
2005-06-20,25.18,25.33,24.94,25.302,31100,0
2005-06-21,25.189,25.205,24.852,24.966,94774,0
2005-06-22,24.957,25.223,24.842,25.128,61403,0
2005-06-23,25,25.137,24.495,24.556,80713,0
2005-06-24,24.547,24.583,24.191,24.424,184203,0
2005-06-27,24.36,24.665,24.139,24.639,79625,0
2005-06-28,24.665,25.349,24.556,25.302,73839,0
2005-06-29,25.197,25.482,25.197,25.472,187451,0
2005-06-30,25.284,25.668,25.284,25.367,129785,0
2005-07-01,25.589,25.635,25.33,25.616,172352,0
2005-07-05,25.535,26.219,25.429,26.177,275162,0
2005-07-06,26.177,26.503,26.016,26.263,349811,0
2005-07-07,25.883,26.56,25.883,26.282,353652,0
2005-07-08,26.329,26.904,26.106,26.745,264123,0
2005-07-11,26.622,27.126,26.622,26.86,240379,0
2005-07-12,26.825,27.305,26.604,27.126,133863,0
2005-07-13,27.145,27.508,26.904,27.225,149090,0
2005-07-14,27.349,27.349,27.023,27.082,226377,0
2005-07-15,26.967,27.126,26.807,26.807,163059,0
2005-07-18,26.791,26.932,26.476,26.513,147761,0
2005-07-19,26.586,27.023,26.457,26.782,141029,0
2005-07-20,26.654,27.287,26.654,27.116,140042,0
2005-07-21,27.126,27.145,26.595,26.745,160207,0
2005-07-22,26.817,26.817,26.346,26.604,275990,0
2005-07-25,26.613,26.64,26.355,26.416,150929,0
2005-07-26,26.364,26.663,26.301,26.425,125357,0
2005-07-27,26.338,27.912,26.338,27.912,198225,0
2005-07-28,27.777,28.115,27.555,28.105,115402,0
2005-07-29,27.999,28.703,27.972,28.567,196289,0
2005-08-01,28.48,28.81,28.417,28.417,113587,0
2005-08-02,28.336,28.898,28.336,28.8,198223,0
2005-08-03,28.818,28.86,28.506,28.639,97166,0
2005-08-04,28.728,28.756,28.016,28.07,107103,0
2005-08-05,28.016,28.445,27.145,27.296,186437,0
2005-08-08,27.173,27.508,27.163,27.412,85794,0
2005-08-09,27.349,27.796,27.349,27.635,170982,0
2005-08-10,27.704,28.124,27.608,27.962,275610,0
2005-08-11,27.981,28.284,27.928,28.124,118947,0
2005-08-12,28.016,28.016,27.748,28.008,189582,0
2005-08-15,27.962,28.266,27.68,28.24,131720,0
2005-08-16,28.142,28.284,27.777,27.821,154589,0
2005-08-17,27.712,28.051,27.661,27.893,149301,0
2005-08-18,27.866,28.034,27.555,27.68,111103,0
2005-08-19,27.581,28.471,27.581,28.354,112372,0
2005-08-22,28.461,28.898,28.408,28.898,110429,0
2005-08-23,28.889,28.907,28.603,28.666,60557,0
2005-08-24,28.595,28.959,28.567,28.852,147145,0
2005-08-25,28.852,29.013,28.694,28.915,220253,0
2005-08-26,28.907,28.995,28.275,28.924,152581,0
2005-08-29,28.772,29.128,28.764,29.119,106979,0
2005-08-30,28.907,29.022,28.533,28.675,46524,0
2005-08-31,28.639,29.324,28.506,29.279,65212,0
2005-09-01,29.298,29.458,28.985,29.174,105309,0
2005-09-02,29.041,29.351,29.041,29.119,57837,0
2005-09-06,29.271,29.528,28.924,29.431,112310,0
2005-09-07,29.369,29.52,29.261,29.396,44157,0
2005-09-08,29.174,29.191,28.756,28.818,70909,0
2005-09-09,28.71,29.084,28.71,29.013,76374,0
2005-09-12,28.907,29.174,28.81,29.111,31903,0
2005-09-13,28.959,28.959,28.694,28.694,52267,0
2005-09-14,28.959,28.959,28.516,28.694,92173,0
2005-09-15,28.685,28.825,28.445,28.737,88993,0
2005-09-16,28.915,29.52,28.629,29.458,189434,0
2005-09-19,29.369,29.511,28.8,28.915,55010,0
2005-09-20,28.879,29.502,28.471,28.585,70069,0
2005-09-21,28.497,28.629,28.034,28.115,70029,0
2005-09-22,28.051,28.756,27.912,28.639,66250,0
2005-09-23,28.825,29.013,28.461,29.013,76919,0
2005-09-26,29.191,29.618,28.791,29.05,68952,0
2005-09-27,28.907,29.324,28.595,29.165,51158,0
2005-09-28,29.128,29.128,28.417,28.595,77529,0
2005-09-29,28.417,28.889,28.096,28.889,81642,0
2005-09-30,28.825,29.244,28.825,29.209,74016,0
2005-10-03,29.441,29.724,29.431,29.52,107548,0
2005-10-04,29.52,30.23,29.52,29.653,188385,0
2005-10-05,29.691,29.84,28.8,28.995,138735,0
2005-10-06,28.924,29.102,28.675,28.843,104975,0
2005-10-07,28.943,29.031,28.694,28.781,31369,0
2005-10-10,28.629,28.728,28.516,28.516,55416,0
2005-10-11,28.8,28.8,28.291,28.309,77243,0
2005-10-12,28.186,28.291,27.731,27.874,77493,0
2005-10-13,27.721,28.24,27.349,28.204,115822,0
2005-10-14,28.345,28.629,28.086,28.436,56374,0
2005-10-17,28.398,28.417,28.034,28.398,55031,0
2005-10-18,28.461,28.461,28.096,28.24,55290,0
2005-10-19,27.981,29.182,27.937,29.182,77667,0
2005-10-20,29.013,29.333,28.488,28.764,62690,0
2005-10-21,28.567,29.341,28.551,29.341,43100,0
2005-10-24,29.351,30.162,29.351,30.162,59260,0
2005-10-25,30.009,30.009,29.502,29.563,75256,0
2005-10-26,29.458,30.162,29.093,29.965,85572,0
2005-10-27,29.84,29.84,29.174,29.235,44527,0
2005-10-28,29.563,30.453,29.36,30.239,119336,0
2005-10-31,30.239,30.356,29.749,29.785,162932,0
2005-11-01,29.609,29.662,29.041,29.387,103612,0
2005-11-02,29.36,30.337,29.351,30.222,109093,0
2005-11-03,30.337,30.453,29.804,29.939,59126,0
2005-11-04,30.043,30.043,29.458,29.653,56104,0
2005-11-07,29.875,30.134,29.431,29.875,135176,0
2005-11-08,29.717,29.904,29.441,29.493,78497,0
2005-11-09,29.717,29.965,29.441,29.553,91379,0
2005-11-10,29.563,30.23,29.182,30.099,63153,0
2005-11-11,29.84,30.239,29.662,29.795,124409,0
2005-11-14,29.572,29.572,28.924,29.209,103169,0
2005-11-15,29.226,29.333,28.772,28.934,211535,0
2005-11-16,28.924,29.004,28.629,28.86,141663,0
2005-11-17,28.976,28.985,28.825,28.907,68298,0
2005-11-18,29.252,29.441,29.05,29.235,189563,0
2005-11-21,29.341,29.885,29.146,29.749,51355,0
2005-11-22,29.662,29.813,29.084,29.369,120755,0
2005-11-23,29.128,29.458,29.128,29.405,32526,0
2005-11-25,29.485,29.485,29.261,29.261,18827,0
2005-11-28,29.351,29.458,29.111,29.146,145121,0
2005-11-29,29.271,29.396,29.111,29.155,107861,0
2005-11-30,29.217,29.591,29.217,29.52,197877,0
2005-12-01,29.52,29.93,29.52,29.813,148926,0
2005-12-02,29.813,30.153,29.493,29.84,96700,0
2005-12-05,29.582,29.875,29.369,29.485,104258,0
2005-12-06,29.458,29.939,29.458,29.466,74213,0
2005-12-07,29.618,29.618,28.95,29.093,87634,0
2005-12-08,28.959,29.369,28.924,29.137,123673,0
2005-12-09,29.217,29.369,28.924,29.146,141121,0
2005-12-12,29.379,29.379,29.041,29.209,91679,0
2005-12-13,29.146,29.528,29.066,29.485,73761,0
2005-12-14,29.351,29.6,29.244,29.333,64929,0
2005-12-15,28.995,29.244,28.737,28.934,176614,0
2005-12-16,29.041,29.288,29.041,29.244,307698,0
2005-12-19,29.05,29.066,28.461,28.621,98698,0
2005-12-20,28.461,28.852,28.454,28.461,97018,0
2005-12-21,28.675,28.728,28.471,28.533,82630,0
2005-12-22,28.471,28.898,28.461,28.772,73271,0
2005-12-23,28.907,28.907,28.603,28.621,41249,0
2005-12-27,28.567,28.818,28.417,28.417,135509,0
2005-12-28,28.685,28.703,28.461,28.576,90974,0
2005-12-29,28.445,28.703,28.445,28.488,99572,0
2005-12-30,28.427,28.488,28.212,28.417,346769,0
2006-01-03,28.666,29.041,28.417,29.004,225009,0
2006-01-04,28.843,29.441,28.843,29.333,105998,0
2006-01-05,29.174,29.379,29.057,29.066,103217,0
2006-01-06,28.95,29.458,28.943,29.441,63803,0
2006-01-09,29.298,29.709,29.298,29.563,67250,0
2006-01-10,29.306,29.717,29.306,29.544,49489,0
2006-01-11,29.466,29.885,28.8,29.066,151847,0
2006-01-12,28.924,29.05,28.747,28.818,46012,0
2006-01-13,28.666,29.174,28.666,29.174,42598,0
2006-01-17,28.907,28.959,28.666,28.718,71594,0
2006-01-18,28.488,28.889,28.488,28.889,51093,0
2006-01-19,28.907,29.288,28.728,29.288,43608,0
2006-01-20,29.458,29.458,28.907,29.013,110921,0
2006-01-23,29.226,29.413,28.86,29.244,45970,0
2006-01-24,29.413,30.239,29.333,30.106,153965,0
2006-01-25,30.222,30.23,29.662,29.875,70054,0
2006-01-26,29.813,30.23,29.7,29.813,224624,0
2006-01-27,29.724,30.239,29.653,30.143,123237,0
2006-01-30,30.061,30.061,29.645,29.741,80701,0
2006-01-31,29.618,30.162,29.618,29.939,121399,0
2006-02-01,29.653,30.23,29.653,30.099,81237,0
2006-02-02,29.904,29.939,29.618,29.628,115149,0
2006-02-03,29.52,30.198,29.52,29.717,86086,0
2006-02-06,29.628,30.034,29.298,29.949,95785,0
2006-02-07,29.949,30.162,29.591,29.672,88073,0
2006-02-08,29.885,29.912,29.441,29.691,53261,0
2006-02-09,29.662,30.017,29.536,29.672,56282,0
2006-02-10,29.502,30.061,29.458,29.939,64205,0
2006-02-13,29.717,29.991,29.6,29.731,82409,0
2006-02-14,29.867,30.365,29.591,30.17,58899,0
2006-02-15,30.239,30.284,29.999,30.257,66203,0
2006-02-16,30.017,30.461,30.017,30.347,144694,0
2006-02-17,30.561,30.561,29.991,30.026,94748,0
2006-02-21,29.885,30.009,29.217,29.369,40269,0
2006-02-22,29.485,30.393,29.485,30.293,64929,0
2006-02-23,30.034,30.42,29.991,30.106,45499,0
2006-02-24,29.991,30.453,29.785,30.274,114834,0
2006-02-27,30.239,30.863,30.206,30.668,72633,0
2006-02-28,30.43,30.43,29.922,30.08,107955,0
2006-03-01,30.017,30.755,29.724,30.66,104735,0
2006-03-02,30.393,30.711,29.972,30.337,132138,0
2006-03-03,30.239,30.703,30.099,30.347,81317,0
2006-03-06,30.116,30.188,29.691,30.034,144731,0
2006-03-07,30.009,30.284,29.904,30.061,149884,0
2006-03-08,29.849,30.411,29.849,30.214,30895,0
2006-03-09,30.099,30.347,30.017,30.116,110741,0
2006-03-10,29.999,30.478,29.999,30.461,64547,0
2006-03-13,30.453,30.642,30.17,30.23,88235,0
2006-03-14,30.162,30.632,30.162,30.597,79951,0
2006-03-15,30.685,30.791,30.453,30.73,60373,0
2006-03-16,30.791,30.837,30.624,30.72,68188,0
2006-03-17,30.88,31.111,30.624,31.048,309013,0
2006-03-20,30.953,30.953,30.66,30.828,93788,0
2006-03-21,30.685,30.828,30.685,30.737,202683,0
2006-03-22,30.66,30.73,30.402,30.703,208529,0
2006-03-23,30.542,30.677,30.471,30.579,61177,0
2006-03-24,30.65,30.65,30.365,30.579,55996,0
2006-03-27,30.505,30.542,30.311,30.505,72886,0
2006-03-28,30.453,30.597,30.42,30.453,90157,0
2006-03-29,30.496,30.988,30.42,30.88,70302,0
2006-03-30,30.846,31.014,30.677,30.863,86039,0
2006-03-31,30.809,31.237,30.809,31.237,124426,0
2006-04-03,31.219,31.529,30.925,31.023,122212,0
2006-04-04,31.031,31.211,30.988,31.048,85616,0
2006-04-05,31.315,31.407,30.953,31.306,114495,0
2006-04-06,31.493,31.493,31.092,31.138,137558,0
2006-04-07,31.237,31.237,30.66,30.693,119725,0
2006-04-10,30.642,30.693,30.42,30.668,86184,0
2006-04-11,30.693,30.693,30.222,30.284,111411,0
2006-04-12,30.329,30.329,30.17,30.284,103077,0
2006-04-13,30.198,30.453,30.162,30.311,52583,0
2006-04-17,30.247,30.311,29.93,30.08,97748,0
2006-04-18,30.153,30.685,30.153,30.685,109392,0
2006-04-19,30.773,31.023,30.614,30.998,76137,0
2006-04-20,30.934,30.934,30.505,30.764,59512,0
2006-04-21,31.157,31.157,30.125,30.374,77912,0
2006-04-24,30.579,30.579,30.17,30.17,182569,0
2006-04-25,30.089,30.356,29.885,30.106,422872,0
2006-04-26,29.84,30.347,29.84,30.206,171514,0
2006-04-27,30.134,30.311,30.043,30.099,156442,0
2006-04-28,30.034,30.247,29.965,30.198,172781,0
2006-05-01,30.257,30.642,29.628,29.662,174958,0
2006-05-02,29.777,29.84,29.618,29.767,126966,0
2006-05-03,29.618,30.034,29.618,29.904,150987,0
2006-05-04,29.981,30.17,29.949,30.099,84224,0
2006-05-05,30.23,30.677,30.162,30.496,141696,0
2006-05-08,30.319,30.569,30.311,30.311,76089,0
2006-05-09,30.257,30.478,30.198,30.311,60821,0
2006-05-10,30.162,30.569,30.061,30.319,47234,0
2006-05-11,30.071,30.266,29.431,29.431,50258,0
2006-05-12,29.422,29.609,29.119,29.119,75695,0
2006-05-15,29.013,29.6,29.013,29.271,199867,0
2006-05-16,29.217,29.396,29.013,29.209,90000,0
2006-05-17,28.95,29.271,28.889,28.889,164800,0
2006-05-18,29.041,29.209,28.764,28.834,81150,0
2006-05-19,28.728,29.441,28.685,29.298,156529,0
2006-05-22,29.146,29.387,28.71,29.057,106902,0
2006-05-23,29.252,29.36,28.603,28.603,67633,0
2006-05-24,28.675,29.102,28.318,28.898,106975,0
2006-05-25,29.244,29.324,28.976,29.252,185761,0
2006-05-26,29.441,29.441,28.995,29.057,63866,0
2006-05-30,29.013,29.013,28.559,28.621,155696,0
2006-05-31,28.301,28.898,28.301,28.656,127523,0
2006-06-01,28.86,29.591,28.656,29.572,227118,0
2006-06-02,29.645,29.653,29.351,29.609,109258,0
2006-06-05,29.572,29.572,28.718,28.747,305324,0
2006-06-06,28.889,28.959,28.39,28.675,230594,0
2006-06-07,28.612,29.536,28.612,29.111,139462,0
2006-06-08,28.284,29.875,28.284,29.795,208457,0
2006-06-09,29.681,30.017,29.475,29.785,232910,0
2006-06-12,29.731,29.858,29.405,29.563,162531,0
2006-06-13,29.422,30.089,29.146,29.645,185334,0
2006-06-14,29.645,29.653,29.306,29.511,244018,0
2006-06-15,29.672,29.875,29.628,29.875,326879,0
2006-06-16,29.741,29.912,29.591,29.717,523411,0
2006-06-19,29.867,29.867,29.05,29.093,137379,0
2006-06-20,29.004,29.244,28.943,28.976,131632,0
2006-06-21,28.915,29.493,28.915,29.369,94131,0
2006-06-22,29.217,29.609,28.852,29.111,124821,0
2006-06-23,28.95,28.959,28.737,28.87,92597,0
2006-06-26,29.102,29.146,28.756,29.119,124868,0
2006-06-27,29.217,29.306,28.8,28.8,103286,0
2006-06-28,28.995,28.995,28.533,28.818,112019,0
2006-06-29,29.031,29.785,28.8,29.759,175842,0
2006-06-30,29.922,29.939,29.544,29.653,206076,0
2006-07-03,29.759,29.885,29.485,29.813,91656,0
2006-07-05,29.396,29.904,29.396,29.785,130183,0
2006-07-06,29.785,29.965,29.628,29.795,83849,0
2006-07-07,29.645,29.965,29.36,29.441,130179,0
2006-07-10,29.553,29.681,29.235,29.387,60572,0
2006-07-11,29.271,29.458,28.959,29.458,128363,0
2006-07-12,29.341,29.475,28.8,28.843,90757,0
2006-07-13,28.728,28.764,28.291,28.506,163472,0
2006-07-14,28.506,28.764,28.408,28.694,192517,0
2006-07-17,28.629,28.879,28.567,28.781,111833,0
2006-07-18,28.915,29.502,28.685,29.466,110182,0
2006-07-19,29.6,30.393,29.563,30.356,96965,0
2006-07-20,30.311,30.402,29.379,29.379,63973,0
2006-07-21,29.2,29.422,28.898,29.2,108759,0
2006-07-24,29.288,30.134,29.288,30.125,79520,0
2006-07-25,29.849,30.461,29.777,30.453,86250,0
2006-07-26,30.266,30.782,29.999,30.624,126903,0
2006-07-27,30.73,30.791,29.999,30.247,154046,0
2006-07-28,30.453,30.65,30.125,30.533,187445,0
2006-07-31,30.693,30.755,30.284,30.569,194536,0
2006-08-01,30.347,30.514,29.885,29.999,106505,0
2006-08-02,30.222,30.746,30.18,30.561,114772,0
2006-08-03,30.311,30.837,30.311,30.773,195877,0
2006-08-04,30.934,31.194,30.411,30.642,154660,0
2006-08-07,30.447,30.746,30.356,30.447,78800,0
2006-08-08,30.632,30.677,29.965,30.026,138229,0
2006-08-09,30.329,30.42,29.572,29.628,99007,0
2006-08-10,29.511,29.991,29.422,29.717,322236,0
2006-08-11,29.672,29.709,29.387,29.609,156228,0
2006-08-14,29.785,30.188,29.709,29.741,64932,0
2006-08-15,30.206,30.393,30.052,30.347,54308,0
2006-08-16,30.461,30.799,30.239,30.782,172030,0
2006-08-17,30.632,30.988,30.569,30.73,55926,0
2006-08-18,30.89,30.89,30.411,30.66,49353,0
2006-08-21,30.478,30.523,30.18,30.301,72804,0
2006-08-22,30.206,30.561,30.18,30.374,88097,0
2006-08-23,30.301,30.505,29.949,30.034,70631,0
2006-08-24,30.198,30.266,29.885,30.034,52947,0
2006-08-25,29.904,30.061,29.759,29.904,38313,0
2006-08-28,30.017,30.266,29.767,30.116,78434,0
2006-08-29,30.257,30.561,29.956,30.551,119225,0
2006-08-30,30.624,30.828,30.461,30.72,125291,0
2006-08-31,30.614,31.066,30.614,31.014,289352,0
2006-09-01,31.13,31.167,30.916,31.092,90510,0
2006-09-05,31.04,31.415,31.04,31.297,152978,0
2006-09-06,31.04,31.261,30.837,30.962,67234,0
2006-09-07,30.764,30.925,30.393,30.393,84900,0
2006-09-08,30.542,30.561,30.206,30.393,81959,0
2006-09-11,30.188,30.514,30.17,30.293,73983,0
2006-09-12,30.393,31.306,30.274,31.014,88076,0
2006-09-13,31.102,31.334,30.773,31.297,58688,0
2006-09-14,31.13,31.237,30.746,31.211,77385,0
2006-09-15,31.443,31.84,31.29,31.788,336346,0
2006-09-18,31.611,32.053,31.45,32.019,163616,0
2006-09-19,31.957,32.062,31.537,31.662,280854,0
2006-09-20,31.931,32.625,31.931,32.48,117486,0
2006-09-21,32.66,32.686,32.134,32.293,99544,0
2006-09-22,32.134,32.162,31.717,32.019,64260,0
2006-09-25,31.974,32.73,31.904,32.48,55232,0
2006-09-26,32.561,32.793,32.284,32.756,161252,0
2006-09-27,32.766,32.988,32.553,32.82,82717,0
2006-09-28,32.774,32.97,32.544,32.738,94383,0
2006-09-29,32.83,32.83,32.525,32.525,105672,0
2006-10-02,32.58,32.712,32.062,32.274,121980,0
2006-10-03,32.028,32.385,31.84,32.189,137519,0
2006-10-04,32.223,32.82,32.153,32.793,102078,0
2006-10-05,32.856,32.962,32.507,32.945,105375,0
2006-10-06,32.774,32.909,32.499,32.748,72872,0
2006-10-09,32.686,33.069,32.48,33.013,62108,0
2006-10-10,32.962,33.005,32.66,32.811,74689,0
2006-10-11,32.801,32.801,32.303,32.445,150011,0
2006-10-12,32.516,33.05,32.385,33.042,111537,0
2006-10-13,33.131,33.158,32.962,33.087,105709,0
2006-10-16,33.177,33.177,32.918,32.997,105114,0
2006-10-17,32.756,33.013,32.58,32.864,78659,0
2006-10-18,33.087,33.131,32.73,32.927,130818,0
2006-10-19,32.774,32.997,32.748,32.909,127389,0
2006-10-20,33.023,33.023,32.695,32.918,115466,0
2006-10-23,32.738,33.228,32.616,33.158,75486,0
2006-10-24,32.909,33.177,32.793,32.811,363337,0
2006-10-25,32.848,32.909,32.062,32.223,192891,0
2006-10-26,32.385,32.507,32.037,32.312,218122,0
2006-10-27,32.162,32.242,31.974,31.974,224705,0
2006-10-30,31.84,32.248,31.798,32.153,116935,0
2006-10-31,32.153,32.208,31.858,31.894,177368,0
2006-11-01,32.062,32.394,31.611,31.662,386051,0
2006-11-02,31.644,31.858,31.415,31.46,174707,0
2006-11-03,31.574,31.876,31.574,31.815,198714,0
2006-11-06,31.858,32.535,31.7,32.507,117248,0
2006-11-07,32.445,33.042,32.445,32.625,110916,0
2006-11-08,32.561,33.186,32.419,32.97,138266,0
2006-11-09,33.013,33.042,32.553,32.712,152996,0
2006-11-10,32.643,32.881,32.643,32.881,110037,0
2006-11-13,32.839,33.522,32.801,33.343,139867,0
2006-11-14,33.21,33.593,33.013,33.593,298987,0
2006-11-15,33.559,33.797,33.46,33.78,107298,0
2006-11-16,33.645,33.832,33.54,33.789,62453,0
2006-11-17,33.789,33.789,33.433,33.54,121320,0
2006-11-20,33.619,33.664,33.399,33.655,102746,0
2006-11-21,33.664,33.664,33.389,33.593,55148,0
2006-11-22,33.638,33.638,33.308,33.443,40743,0
2006-11-24,33.416,33.478,33.177,33.389,20502,0
2006-11-27,33.425,33.425,32.589,32.667,112856,0
2006-11-28,32.607,32.801,32.471,32.774,97040,0
2006-11-29,32.82,32.899,32.471,32.839,148369,0
2006-11-30,32.738,32.899,32.429,32.712,121909,0
2006-12-01,32.651,32.748,31.974,32.411,100045,0
2006-12-04,32.525,32.676,32.34,32.57,125462,0
2006-12-05,32.695,32.766,32.455,32.516,121972,0
2006-12-06,32.499,32.58,32.248,32.403,74719,0
2006-12-07,32.376,32.419,32.18,32.223,44661,0
2006-12-08,32.037,32.091,31.84,31.904,292241,0
2006-12-11,31.913,32.293,31.894,32.223,366754,0
2006-12-12,32.312,32.385,32.062,32.349,188517,0
2006-12-13,32.394,32.49,32.189,32.385,76154,0
2006-12-14,32.516,32.634,32.331,32.376,86647,0
2006-12-15,32.516,32.589,32.411,32.462,315250,0
2006-12-18,32.589,32.589,32.019,32.248,113834,0
2006-12-19,32.072,32.312,31.923,32.189,90705,0
2006-12-20,32.331,32.553,32.199,32.349,61988,0
2006-12-21,32.248,32.525,32.062,32.208,66051,0
2006-12-22,32.153,32.349,32.091,32.143,50387,0
2006-12-26,32.242,32.766,32.189,32.756,116205,0
2006-12-27,32.82,33.177,32.793,33.158,99211,0
2006-12-28,33.177,33.201,32.899,32.918,50027,0
2006-12-29,33.032,33.263,32.394,32.471,176701,0
2007-01-03,32.616,33.14,32.607,32.936,190315,0
2007-01-04,32.909,33.228,32.712,33.087,123610,0
2007-01-05,33.042,33.042,32.48,32.499,162065,0
2007-01-08,32.499,32.686,32.1,32.455,75553,0
2007-01-09,32.516,32.561,32.062,32.358,80516,0
2007-01-10,32.162,32.507,32.1,32.49,72209,0
2007-01-11,32.48,32.873,32.394,32.695,82419,0
2007-01-12,32.748,32.891,32.553,32.748,49195,0
2007-01-16,32.848,33.069,32.322,32.403,89157,0
2007-01-17,32.376,32.455,31.992,32,137678,0
2007-01-18,31.984,32.153,31.653,31.653,96924,0
2007-01-19,31.565,32.081,31.537,32.019,91105,0
2007-01-22,31.833,31.833,31.379,31.574,91189,0
2007-01-23,31.45,32.171,31.45,31.867,146835,0
2007-01-24,31.931,32.257,31.681,32.248,84000,0
2007-01-25,32.242,32.242,31.547,31.574,148564,0
2007-01-26,31.62,32.153,31.28,32.019,199253,0
2007-01-29,31.904,32.57,31.867,32.507,259138,0
2007-01-30,32.242,32.57,32.216,32.553,126703,0
2007-01-31,32.312,32.57,32.18,32.525,144310,0
2007-02-01,32.625,32.73,32.438,32.634,118795,0
2007-02-02,32.525,32.936,32.455,32.774,97287,0
2007-02-05,32.945,32.945,32.274,32.738,154517,0
2007-02-06,32.651,32.979,32.589,32.909,100344,0
2007-02-07,32.936,33.372,32.784,33.353,124944,0
2007-02-08,33.38,33.645,33.087,33.559,166613,0
2007-02-09,33.486,33.593,33.21,33.362,169440,0
2007-02-12,33.263,33.77,33.201,33.719,211995,0
2007-02-13,33.78,34.091,33.601,33.958,176470,0
2007-02-14,33.968,34.323,33.905,34.062,237742,0
2007-02-15,34.046,34.218,33.914,34.029,158932,0
2007-02-16,34.029,34.154,33.78,34.072,144116,0
2007-02-20,34.055,34.412,33.976,34.339,106977,0
2007-02-21,34.218,34.366,34.029,34.304,123316,0
2007-02-22,34.313,34.635,34.154,34.588,195122,0
2007-02-23,34.492,34.722,34.127,34.544,130961,0
2007-02-26,34.527,34.527,33.976,34.243,140931,0
2007-02-27,34.029,34.226,33.55,33.567,167688,0
2007-02-28,33.567,33.859,33.433,33.559,197190,0
2007-03-01,33.237,33.995,32.793,33.655,185315,0
2007-03-02,33.486,33.593,33.14,33.15,133187,0
2007-03-05,33.013,33.433,32.686,32.686,255473,0
2007-03-06,32.73,33.77,32.686,33.61,246767,0
2007-03-07,33.575,33.841,33.343,33.531,393376,0
2007-03-08,33.701,33.816,33.443,33.567,347578,0
2007-03-09,33.638,33.816,33.55,33.664,314766,0
2007-03-12,33.692,33.887,33.478,33.789,132468,0
2007-03-13,33.746,33.922,33.122,33.158,457338,0
2007-03-14,33.104,33.451,32.651,33.318,200221,0
2007-03-15,33.372,33.701,33.327,33.701,114798,0
2007-03-16,33.645,33.674,33.21,33.353,283437,0
2007-03-19,33.478,33.762,33.308,33.593,146762,0
2007-03-20,33.584,33.816,33.416,33.797,62465,0
2007-03-21,33.841,34.669,33.619,34.617,96740,0
2007-03-22,34.731,34.75,34.296,34.421,94263,0
2007-03-23,34.358,34.607,34.358,34.394,74840,0
2007-03-26,34.5,34.553,33.958,34.313,56089,0
2007-03-27,34.127,34.171,33.823,33.931,132690,0
2007-03-28,33.85,33.85,33.343,33.584,294480,0
2007-03-29,33.71,33.816,33.353,33.727,66507,0
2007-03-30,33.77,33.905,33.273,33.584,175307,0
2007-04-02,33.664,33.755,33.201,33.495,102786,0
2007-04-03,33.531,34.081,33.512,33.905,194514,0
2007-04-04,33.859,34.055,33.638,33.682,134591,0
2007-04-05,33.719,33.789,33.21,33.343,194398,0
2007-04-09,33.291,33.389,33.05,33.228,93299,0
2007-04-10,33.158,33.619,33.158,33.433,88996,0
2007-04-11,33.399,33.443,32.918,33.069,157418,0
2007-04-12,33.013,33.079,32.766,33.069,68191,0
2007-04-13,33.013,33.263,32.918,33.263,331362,0
2007-04-16,33.336,34.331,33.336,34.331,213979,0
2007-04-17,34.296,34.348,33.976,34.136,142850,0
2007-04-18,34.269,34.269,33.931,33.95,79992,0
2007-04-19,34.055,34.055,33.416,33.816,172551,0
2007-04-20,34.171,34.323,33.841,34.323,115510,0
2007-04-23,34.226,34.226,33.931,33.958,49334,0
2007-04-24,34.022,34.26,33.664,34.127,118963,0
2007-04-25,34.199,35.265,34.199,35.132,190372,0
2007-04-26,35.017,35.631,34.652,35.55,188911,0
2007-04-27,35.587,35.736,35.14,35.47,179972,0
2007-04-30,35.55,35.631,34.768,34.792,287502,0
2007-05-01,34.919,35.132,34.626,35.132,119700,0
2007-05-02,35.132,35.718,35.042,35.569,150167,0
2007-05-03,35.631,36.083,35.532,36.004,341126,0
2007-05-04,35.977,36.28,35.96,36.201,176504,0
2007-05-07,36.201,36.201,35.941,36.004,87582,0
2007-05-08,35.844,37.087,35.657,36.476,246350,0
2007-05-09,36.243,36.563,36.173,36.405,121610,0
2007-05-10,36.432,36.432,35.382,35.39,184734,0
2007-05-11,35.541,36.128,35.452,35.818,78345,0
2007-05-14,35.718,35.96,35.39,35.532,148241,0
2007-05-15,35.569,35.887,35.265,35.274,136693,0
2007-05-16,35.318,35.356,35.07,35.248,283717,0
2007-05-17,35.194,35.309,34.856,35.088,124433,0
2007-05-18,35.105,35.105,34.75,34.83,105469,0
2007-05-21,34.731,34.901,34.626,34.731,155881,0
2007-05-22,34.652,34.901,34.561,34.697,167359,0
2007-05-23,34.777,34.777,34.243,34.278,339329,0
2007-05-24,34.208,34.412,33.905,34.046,358581,0
2007-05-25,34.118,34.339,33.931,34.181,155856,0
2007-05-29,34.199,34.26,33.914,34.136,171995,0
2007-05-30,33.859,34.331,33.859,34.278,231538,0
2007-05-31,34.304,34.492,34.251,34.339,227230,0
2007-06-01,34.483,35.168,34.412,34.955,402153,0
2007-06-04,34.911,35.025,34.598,34.874,129694,0
2007-06-05,34.75,34.784,34.412,34.544,133813,0
2007-06-06,34.483,34.626,34.235,34.483,164039,0
2007-06-07,34.51,34.697,33.887,33.887,186332,0
2007-06-08,33.797,34.331,33.478,34.243,163550,0
2007-06-11,34.162,34.421,34.014,34.26,103000,0
2007-06-12,34.055,34.127,33.655,33.762,146653,0
2007-06-13,33.77,34.26,33.619,34.109,178966,0
2007-06-14,34.055,34.366,33.841,33.85,125196,0
2007-06-15,34.366,34.483,34.022,34.109,263595,0
2007-06-18,34.26,34.296,33.816,33.922,108022,0
2007-06-19,33.806,34.118,33.719,34.062,93807,0
2007-06-20,34.19,34.19,33.451,33.469,100280,0
2007-06-21,33.353,33.504,32.988,33.299,123692,0
2007-06-22,33.282,33.38,32.801,33.013,439549,0
2007-06-25,32.918,33.362,32.721,32.864,192363,0
2007-06-26,32.997,33.087,32.643,32.899,114786,0
2007-06-27,32.756,33.469,32.73,33.407,113567,0
2007-06-28,33.478,33.674,32.962,33.362,86099,0
2007-06-29,33.567,33.664,32.793,32.793,173475,0
2007-07-02,32.988,33.372,32.756,33.318,148981,0
2007-07-03,33.416,33.55,33.104,33.512,47989,0
2007-07-05,33.61,33.61,33.079,33.336,110781,0
2007-07-06,33.245,33.336,33.042,33.336,40108,0
2007-07-09,33.336,33.443,33.218,33.399,128068,0
2007-07-10,33.451,33.451,32.721,32.756,170861,0
2007-07-11,32.766,32.864,32.651,32.801,146440,0
2007-07-12,32.881,33.789,32.774,33.789,162780,0
2007-07-13,33.645,33.755,33.407,33.664,126421,0
2007-07-16,33.54,33.755,33.362,33.61,123309,0
2007-07-17,33.638,34.208,33.531,34.014,208202,0
2007-07-18,33.85,34.022,33.336,33.61,245317,0
2007-07-19,33.77,33.976,33.567,33.692,128633,0
2007-07-20,33.619,33.619,32.686,33.013,241589,0
2007-07-23,33.21,33.469,33.079,33.15,121288,0
2007-07-24,33.14,34.251,32.257,34.251,432305,0
2007-07-25,34.466,35.105,34.099,34.731,353412,0
2007-07-26,34.26,35.008,33.619,34.127,258122,0
2007-07-27,33.958,34.313,33.512,33.512,198048,0
2007-07-30,33.638,33.77,32.945,33.522,310917,0
2007-07-31,33.77,33.968,33.113,33.21,287228,0
2007-08-01,33.113,33.914,33.113,33.841,189040,0
2007-08-02,33.869,34.331,33.645,34.022,156427,0
2007-08-03,34.072,34.404,32.864,32.864,248548,0
2007-08-06,32.954,34.731,32.462,34.607,359414,0
2007-08-07,34.358,36.11,34.226,35.745,384951,0
2007-08-08,35.836,37.888,35.505,36.235,547892,0
2007-08-09,35.692,37.471,35.407,36.556,529677,0
2007-08-10,35.799,36.056,33.77,33.914,570540,0
2007-08-13,34.144,34.927,34.109,34.304,316190,0
2007-08-14,34.339,34.839,34.199,34.358,188813,0
2007-08-15,34.243,35.977,34.243,34.847,248314,0
2007-08-16,34.768,38.467,34.768,38.156,601296,0
2007-08-17,39.269,40.113,38.484,38.574,531775,0
2007-08-20,38.645,38.823,38.138,38.637,219467,0
2007-08-21,38.61,39.775,38.61,39.355,176589,0
2007-08-22,39.577,40.318,39.027,39.491,294170,0
2007-08-23,39.553,39.732,38.778,38.992,106773,0
2007-08-24,39.17,39.871,38.903,39.775,94891,0
2007-08-27,39.179,39.732,39.082,39.189,94914,0
2007-08-28,39.143,39.143,38.423,38.557,199433,0
2007-08-29,38.688,39.082,38.245,38.947,133530,0
2007-08-30,38.432,39.269,38.201,38.796,145667,0
2007-08-31,39.285,39.944,39.134,39.401,174196,0
2007-09-04,39.355,39.81,38.894,39.125,127949,0
2007-09-05,38.912,39.25,38.531,38.983,186314,0
2007-09-06,38.983,38.983,38.236,38.833,107714,0
2007-09-07,38.165,38.912,37.73,37.747,101608,0
2007-09-10,37.907,38.547,36.874,37.944,83649,0
2007-09-11,38.066,38.645,37.684,38.574,86771,0
2007-09-12,38.352,39.269,38.005,38.743,235059,0
2007-09-13,38.869,39.346,38.156,38.76,113930,0
2007-09-14,38.378,39.577,37.988,39.526,99351,0
2007-09-17,39.372,39.372,38.423,38.61,190572,0
2007-09-18,39.303,40.914,39.082,40.823,304006,0
2007-09-19,41.1,41.856,40.858,41.064,192027,0
2007-09-20,40.753,40.923,39.447,39.871,228763,0
2007-09-21,40.193,40.379,39.082,39.456,324147,0
2007-09-24,39.484,39.631,38.439,38.645,120159,0
2007-09-25,38.405,38.707,38.362,38.62,114391,0
2007-09-26,38.716,38.796,38.282,38.439,112031,0
2007-09-27,38.61,39.303,38.521,39.216,94031,0
2007-09-28,39.151,39.553,38.05,38.12,181812,0
2007-10-01,38.128,38.921,38.023,38.637,259389,0
2007-10-02,38.76,40.157,38.76,40.032,131640,0
2007-10-03,39.881,40.282,39.372,39.491,160604,0
2007-10-04,39.577,40.433,39.429,39.749,130087,0
2007-10-05,39.836,40.968,39.836,40.335,184355,0
2007-10-08,40.193,41.154,39.962,40.147,122941,0
2007-10-09,40.183,40.291,39.586,40.086,125326,0
2007-10-10,40.059,40.113,39.57,40.007,100066,0
2007-10-11,40.13,40.282,39.285,39.631,143355,0
2007-10-12,39.604,40.246,39.363,39.465,82220,0
2007-10-15,39.41,39.881,38.101,38.521,108791,0
2007-10-16,38.396,39.346,38.396,38.566,176291,0
2007-10-17,39.009,39.677,38.378,38.688,152812,0
2007-10-18,38.54,38.734,37.952,38.566,204015,0
2007-10-19,38.566,38.566,37.765,37.792,172965,0
2007-10-22,37.792,38.654,37.302,38.592,158393,0
2007-10-23,39.073,39.073,37.961,38.343,232899,0
2007-10-24,38.343,39.019,37.694,38.716,207926,0
2007-10-25,38.688,38.688,37.444,37.577,268251,0
2007-10-26,37.756,38.023,37.384,37.87,208946,0
2007-10-29,37.712,38.245,37.18,37.639,215519,0
2007-10-30,37.552,37.756,37.044,37.375,431653,0
2007-10-31,37.41,38.165,37.044,37.356,257476,0
2007-11-01,36.911,37.028,35.39,35.505,321509,0
2007-11-02,35.925,36.164,35.569,35.853,185601,0
2007-11-05,35.365,35.613,34.919,35.257,324633,0
2007-11-06,35.309,36.218,34.946,36.138,157166,0
2007-11-07,35.763,36.074,34.483,34.492,314444,0
2007-11-08,34.865,35.479,33.931,35.356,289826,0
2007-11-09,35.185,36.405,34.82,35.925,135241,0
2007-11-12,35.96,37.143,35.683,36.083,136413,0
2007-11-13,36.35,37.239,36.305,37.161,146583,0
2007-11-14,37.328,37.328,36.305,36.67,110639,0
2007-11-15,36.573,36.726,35.257,35.559,121023,0
2007-11-16,35.631,35.915,34.688,35.639,178346,0
2007-11-19,35.309,35.398,33.655,34.544,137852,0
2007-11-20,34.421,34.82,33.512,34.715,236577,0
2007-11-21,34.579,34.847,33.931,34.127,230291,0
2007-11-23,34.466,35.727,34.466,35.24,70517,0
2007-11-26,35.213,35.213,33.299,33.362,210094,0
2007-11-27,33.399,34.154,33.14,33.601,224534,0
2007-11-28,34.037,35.24,33.645,35.231,213498,0
2007-11-29,35.08,35.213,34.091,34.26,120451,0
2007-11-30,34.777,35.042,33.38,33.46,375262,0
2007-12-03,33.584,34.037,32.82,33.042,302295,0
2007-12-04,32.82,33.013,32.462,32.83,225267,0
2007-12-05,33.327,33.601,32.651,33.168,128777,0
2007-12-06,33.032,33.664,32.471,33.451,340505,0
2007-12-07,33.478,33.478,32.667,32.848,234064,0
2007-12-10,32.82,33.638,32.516,33.433,196844,0
2007-12-11,33.531,33.77,31.52,31.69,334642,0
2007-12-12,32.553,32.643,31.083,31.886,136784,0
2007-12-13,32.322,33.719,32.322,33.55,516036,0
2007-12-14,33.069,33.54,32.58,32.856,238421,0
2007-12-17,32.589,32.979,32.223,32.385,228139,0
2007-12-18,32.839,34.037,32.748,33.762,472385,0
2007-12-19,33.78,34.51,33.478,34.358,371306,0
2007-12-20,34.688,34.688,33.859,34.635,3018893,0
2007-12-21,34.911,35.132,34.154,35.132,785333,0
2007-12-24,35.132,35.577,34.919,35.158,111433,0
2007-12-26,34.865,35.896,34.669,35.622,241598,0
2007-12-27,35.657,35.657,34.348,34.431,166725,0
2007-12-28,34.901,35.309,34.251,34.375,97852,0
2007-12-31,34.226,34.75,33.859,34.118,244557,0
2008-01-02,34.081,34.431,33.201,33.291,205709,0
2008-01-03,33.38,34.304,33.177,33.177,256697,0
2008-01-04,32.793,33.55,32.216,32.57,246866,0
2008-01-07,32.793,34.553,32.535,34.218,437819,0
2008-01-08,34.243,34.722,32.918,33.032,353116,0
2008-01-09,32.553,33.832,32.242,33.806,370780,0
2008-01-10,33.399,35.222,33.353,34.768,333022,0
2008-01-11,34.536,35.24,33.816,34.199,280564,0
2008-01-14,34.57,34.626,33.263,33.263,221898,0
2008-01-15,32.962,33.559,32.499,32.988,259424,0
2008-01-16,32.945,34.081,32.936,33.71,331517,0
2008-01-17,33.896,34.005,32.774,33.023,353686,0
2008-01-18,33.013,33.914,31.806,32.525,486352,0
2008-01-22,32.873,35.356,32.081,33.986,402603,0
2008-01-23,33.291,39.577,33.096,36.074,1382674,0
2008-01-24,36.138,37.649,35.745,37.152,711542,0
2008-01-25,37.161,37.427,35.718,35.986,418322,0
2008-01-28,35.836,37.222,35.47,36.982,261640,0
2008-01-29,37.133,37.444,36.119,36.846,258259,0
2008-01-30,36.51,37.044,35.932,36.048,286266,0
2008-01-31,35.675,38.201,35.346,37.471,1011122,0
2008-02-01,37.694,38.333,36.92,38.165,513951,0
2008-02-04,38.033,38.033,37.231,37.435,297967,0
2008-02-05,36.716,37.533,36.45,36.51,209786,0
2008-02-06,36.883,37.087,35.853,35.977,199758,0
2008-02-07,35.844,37.249,35.675,36.582,236784,0
2008-02-08,36.45,36.929,35.407,35.87,195615,0
2008-02-11,35.827,36.093,35.051,35.604,162476,0
2008-02-12,35.863,36.386,35.462,35.87,155732,0
2008-02-13,36.191,36.332,35.47,36.146,671876,0
2008-02-14,36.296,36.296,35.299,35.443,322004,0
2008-02-15,35.248,35.879,34.964,35.425,203238,0
2008-02-19,35.709,35.709,34.731,34.777,226263,0
2008-02-20,34.679,35.425,34.644,35.318,246216,0
2008-02-21,35.879,35.879,34.82,34.946,368236,0
2008-02-22,34.927,35.337,34.091,35.222,447812,0
2008-02-25,35.222,35.648,34.385,35.231,358940,0
2008-02-26,34.927,36.191,34.901,35.772,481692,0
2008-02-27,35.356,36.243,35.274,35.896,275034,0
2008-02-28,35.683,36.012,35.292,35.559,387785,0
2008-02-29,35.061,35.274,33.905,34.046,308619,0
2008-03-03,34.136,34.706,33.755,34.091,306813,0
2008-03-04,33.727,34.199,33.353,33.905,526468,0
2008-03-05,34.136,34.218,33.218,33.559,412733,0
2008-03-06,33.308,33.832,32.997,33.032,302409,0
2008-03-07,32.607,33.986,32.053,32.891,318077,0
2008-03-10,33.131,33.38,32.368,32.856,307895,0
2008-03-11,33.71,35.299,33.593,35.292,408626,0
2008-03-12,35.375,36.021,34.706,34.901,566903,0
2008-03-13,34.544,35.559,34.037,35.114,451716,0
2008-03-14,35.488,35.488,33.832,34.839,408497,0
2008-03-17,34.492,36.164,32.293,34.598,308463,0
2008-03-18,35.416,35.95,34.5,35.941,301687,0
2008-03-19,36.173,36.832,35.95,36.021,405702,0
2008-03-20,36.395,38.156,35.55,38.101,910227,0
2008-03-24,38.175,39.082,38.12,38.219,245846,0
2008-03-25,38.272,38.679,37.765,38.413,205065,0
2008-03-26,38.156,38.245,37.496,37.712,157228,0
2008-03-27,37.801,37.996,36.742,36.982,315869,0
2008-03-28,36.948,37.231,36.51,36.617,159433,0
2008-03-31,36.752,37.214,36.476,36.643,271217,0
2008-04-01,36.911,37.658,36.911,37.639,428480,0
2008-04-02,37.533,37.961,36.643,37.72,269126,0
2008-04-03,37.453,38.307,37.293,38.014,267603,0
2008-04-04,38.182,38.423,37.639,37.996,275376,0
2008-04-07,38.182,38.513,37.934,38.093,157221,0
2008-04-08,37.738,38.245,37.152,37.676,126332,0
2008-04-09,37.801,37.801,36.626,36.77,143674,0
2008-04-10,36.832,37.596,36.608,37.195,107320,0
2008-04-11,36.832,37.31,36.243,36.287,118831,0
2008-04-14,36.35,37.632,35.906,35.986,184214,0
2008-04-15,36.155,36.626,35.827,36.582,193330,0
2008-04-16,37.02,37.862,36.803,37.792,206953,0
2008-04-17,37.702,37.702,36.822,37.427,237007,0
2008-04-18,38.084,38.574,37.702,37.862,166285,0
2008-04-21,37.384,37.765,36.874,36.957,121905,0
2008-04-22,36.965,39.686,36.965,39.391,510660,0
2008-04-23,39.355,40.007,39.232,39.677,233255,0
2008-04-24,39.595,41.554,39.595,41.455,411254,0
2008-04-25,41.545,43.279,41.081,42.772,343788,0
2008-04-28,43.102,44.765,42.309,44.248,582563,0
2008-04-29,44.285,44.35,43.627,43.849,501382,0
2008-04-30,43.813,44.248,43.554,44.148,590790,0
2008-05-01,44.035,45.04,44.035,44.915,611708,0
2008-05-02,45.36,46.757,44.915,45.103,512304,0
2008-05-05,44.934,45.228,44.323,44.819,289804,0
2008-05-06,44.46,45.689,44.266,45.511,238446,0
2008-05-07,45.634,45.848,42.951,43.162,231085,0
2008-05-08,43.431,44.276,43.065,43.998,298503,0
2008-05-09,43.475,44.96,43.475,44.127,205774,0
2008-05-12,44.118,45.369,43.981,44.952,476001,0
2008-05-13,45.103,46.062,44.498,46.062,393882,0
2008-05-14,46.071,46.366,44.89,45.067,302148,0
2008-05-15,44.978,45.468,44.304,45.316,230363,0
2008-05-16,45.548,45.634,44.008,44.423,181596,0
2008-05-19,45.583,45.892,43.75,44.701,272365,0
2008-05-20,44.408,45.003,44.193,44.624,186931,0
2008-05-21,44.827,45.717,44.648,45.003,201249,0
2008-05-22,45.193,46.803,45.184,46.624,403913,0
2008-05-23,46.515,46.515,45.625,46.116,482457,0
2008-05-27,46.375,46.916,45.866,46.579,354405,0
2008-05-28,46.676,46.898,45.325,45.689,267571,0
2008-05-29,45.634,46.98,45.634,46.634,249501,0
2008-05-30,46.766,47.077,46.003,46.404,197367,0
2008-06-02,46.275,46.828,44.934,46.125,221457,0
2008-06-03,46.404,47.068,45.271,45.583,499217,0
2008-06-04,45.36,46.676,45.137,46.116,316854,0
2008-06-05,46.153,47.13,46.153,46.961,279422,0
2008-06-06,46.597,47.025,45.413,45.478,256434,0
2008-06-09,45.333,46.249,44.35,45.013,251140,0
2008-06-10,44.863,46.412,44.341,45.994,458124,0
2008-06-11,45.779,46.562,45.003,45.165,341133,0
2008-06-12,45.68,46.57,45.165,46.011,476460,0
2008-06-13,46.562,47.139,45.478,46.643,286408,0
2008-06-16,46.562,48.475,46.062,48.145,252765,0
2008-06-17,48.199,48.791,47.522,48.261,285559,0
2008-06-18,47.976,50.02,47.173,48.92,431429,0
2008-06-19,49.041,49.408,48.072,49.408,343512,0
2008-06-20,49.486,50.331,48.661,49.781,510640,0
2008-06-23,49.976,50.004,47.735,47.887,205380,0
2008-06-24,47.487,48.578,46.515,48.035,328515,0
2008-06-25,48.126,51.488,48.035,48.393,764406,0
2008-06-26,47.896,48.75,46.171,46.534,443101,0
2008-06-27,46.515,49.143,46.515,47.025,733094,0
2008-06-30,46.934,47.371,45.511,45.601,356976,0
2008-07-01,45.369,46.232,44.553,45.948,896655,0
2008-07-02,45.816,47.361,44.952,45.021,377749,0
2008-07-03,44.924,45.119,42.826,42.826,235197,0
2008-07-07,43.251,43.526,41.403,42.051,403102,0
2008-07-08,42.033,44.632,41.508,44.543,396764,0
2008-07-09,46.197,46.197,43.885,43.953,342454,0
2008-07-10,43.803,45.36,43.279,44.017,271965,0
2008-07-11,43.535,45.067,42.765,44.382,281286,0
2008-07-14,45.086,45.095,41.49,41.92,274092,0
2008-07-15,41.396,43.475,40.425,41.766,386076,0
2008-07-16,41.92,45.155,41.92,44.952,465780,0
2008-07-17,45.316,48.312,45.316,48.251,677335,0
2008-07-18,48.217,48.294,46.57,47.335,417167,0
2008-07-21,48.217,48.517,47.389,47.415,389534,0
2008-07-22,47.265,50.473,46.784,50.137,714565,0
2008-07-23,50.473,50.619,48.742,50.056,523383,0
2008-07-24,50.378,51.479,48.819,49.319,445357,0
2008-07-25,49.942,50.696,48.484,49.211,287996,0
2008-07-28,48.962,49.735,47.832,48.072,335612,0
2008-07-29,48.375,50.722,47.308,50.722,354279,0
2008-07-30,50.696,51.346,49.106,49.186,515750,0
2008-07-31,48.633,49.452,47.78,48.981,394777,0
2008-08-01,48.759,50.029,47.959,49.54,318956,0
2008-08-04,49.416,50.563,48.706,49.781,519245,0
2008-08-05,49.694,51.577,49.647,51.488,419265,0
2008-08-06,50.99,51.034,49.272,49.842,394961,0
2008-08-07,48.783,49.262,47.593,47.949,411727,0
2008-08-08,47.797,49.869,47.139,49.612,373867,0
2008-08-11,49.637,52.477,49.382,52.439,484208,0
2008-08-12,52.128,52.128,50.438,50.893,311688,0
2008-08-13,51.051,51.47,49.95,50.766,686269,0
2008-08-14,50.35,51.649,49.95,51.008,325697,0
2008-08-15,51.614,52.076,49.262,49.967,375632,0
2008-08-18,50.092,50.297,48.366,48.605,332606,0
2008-08-19,48.199,48.633,46.971,47.575,256522,0
2008-08-20,47.726,48.375,46.42,47.282,191323,0
2008-08-21,46.57,47.317,46.366,46.803,127961,0
2008-08-22,47.459,48.329,46.534,47.317,291911,0
2008-08-25,47.317,47.317,45.449,45.966,364281,0
2008-08-26,45.892,46.624,45.449,45.754,346790,0
2008-08-27,45.68,47.05,45.68,46.347,233082,0
2008-08-28,46.462,46.616,45.866,46.329,307547,0
2008-08-29,45.92,46.562,45.726,46.275,257341,0
2008-09-02,46.999,47.139,45.539,45.91,406895,0
2008-09-03,45.68,47.629,45.68,47.156,281801,0
2008-09-04,46.454,47.619,45.556,45.929,261868,0
2008-09-05,46.135,47.754,45.573,47.406,339065,0
2008-09-08,49.79,50.322,47.585,48.828,295515,0
2008-09-09,48.163,49.373,47.156,47.166,350231,0
2008-09-10,47.906,48.251,46.249,47.619,249684,0
2008-09-11,47.3,48.136,46.265,48.117,455319,0
2008-09-12,47.3,48.68,47.183,48.366,183117,0
2008-09-15,44.747,48.276,44.747,46.045,372800,0
2008-09-16,46.534,49.924,45.975,49.915,556696,0
2008-09-17,48.091,50.663,46.045,46.347,488307,0
2008-09-18,47.513,54.057,45.511,52.477,598590,0
2008-09-19,58.854,61.903,49.816,61.816,2134460,0
2008-09-22,57.81,57.81,46.579,46.579,446232,0
2008-09-23,47.085,49.151,46.257,47.202,158722,0
2008-09-24,48.981,50.279,46.703,48.182,189888,0
2008-09-25,48.035,49.986,45.875,46.107,196789,0
2008-09-26,44.995,47.156,44.47,46.525,441079,0
2008-09-29,45.661,48.261,42.701,45.236,183367,0
2008-09-30,48.226,49.486,44.47,46.711,352950,0
2008-10-01,46.257,49.309,46.257,47.308,187564,0
2008-10-02,47.228,50.731,46.249,50.448,129718,0
2008-10-03,51.587,53.366,48.091,49.364,189288,0
2008-10-06,47.682,48.954,45.271,46.385,430637,0
2008-10-07,46.446,48.438,45.36,46.179,275420,0
2008-10-08,44.995,48.615,43.59,44.934,491216,0
2008-10-09,46.053,46.693,39.223,39.223,604622,0
2008-10-10,38.343,42.835,37.775,40.702,565459,0
2008-10-13,43.26,47.077,42.246,46.65,420510,0
2008-10-14,47.111,49.781,44.907,46.616,369818,0
2008-10-15,45.174,48.733,44.313,44.4,337010,0
2008-10-16,44.872,49.825,42.691,49.486,434724,0
2008-10-17,47.959,49.177,45.848,46.385,465774,0
2008-10-20,47.059,48.242,44.756,47.292,366288,0
2008-10-21,45.61,47.841,44.498,44.8,409197,0
2008-10-22,44.516,44.562,40.959,41.295,356329,0
2008-10-23,41.535,41.981,36.699,38.165,934758,0
2008-10-24,36.661,38.324,35.799,37.095,551316,0
2008-10-27,36.67,37.471,35.47,35.47,363975,0
2008-10-28,36.726,39.586,35.337,39.438,452199,0
2008-10-29,39.623,40.13,37.826,38.333,319702,0
2008-10-30,39.677,39.677,37.435,38.602,195477,0
2008-10-31,38.05,40.425,37.712,40.318,236121,0
2008-11-03,39.819,41.367,39.313,40.566,184387,0
2008-11-04,40.763,42.62,40.566,41.634,293950,0
2008-11-05,40.886,41.814,39.89,40.183,373807,0
2008-11-06,39.669,40.461,37.944,38.084,190039,0
2008-11-07,38.316,38.912,37.577,38.841,131141,0
2008-11-10,39.64,39.749,38.3,38.654,157621,0
2008-11-11,38.12,40.335,37.747,38.806,234635,0
2008-11-12,37.961,38.912,36.476,36.582,222560,0
2008-11-13,36.957,41.117,35.754,40.823,412074,0
2008-11-14,40.069,41.108,37.044,37.222,234703,0
2008-11-17,36.92,38.236,36.261,36.405,234624,0
2008-11-18,36.716,36.982,34.492,36.708,350944,0
2008-11-19,36.164,37.552,34.57,34.57,351227,0
2008-11-20,34.483,36.538,33.478,33.655,408246,0
2008-11-21,34.072,36.67,32.544,36.395,496435,0
2008-11-24,36.556,41.839,36.556,41.304,441101,0
2008-11-25,41.695,41.695,37.979,40.059,322597,0
2008-11-26,39.355,42.196,39.355,41.748,277509,0
2008-11-28,41.233,42.523,41.003,42.523,157027,0
2008-12-01,41.127,41.823,35.55,35.55,406288,0
2008-12-02,36.021,38.629,35.986,38.503,285864,0
2008-12-03,35.986,41.055,35.986,40.718,353803,0
2008-12-04,39.854,41.758,38.413,39.143,335763,0
2008-12-05,38.291,42.196,37.061,42.132,567438,0
2008-12-08,43.021,43.766,42.026,43.581,355782,0
2008-12-09,42.852,44.432,40.798,40.895,513558,0
2008-12-10,41.455,42.16,39.962,40.886,244014,0
2008-12-11,40.221,40.744,37.73,38.023,413957,0
2008-12-12,37.393,40.814,37.249,40.521,340866,0
2008-12-15,40.674,40.674,37.801,38.823,345138,0
2008-12-16,39.871,42.628,39.151,42.523,301143,0
2008-12-17,41.814,43.146,41.1,41.677,348417,0
2008-12-18,41.42,42.514,40.326,40.665,281818,0
2008-12-19,41.359,41.668,40.032,40.397,670501,0
2008-12-22,41.071,41.295,38.679,39.659,200445,0
2008-12-23,40.04,40.166,38.476,38.956,164266,0
2008-12-24,38.983,39.705,38.574,39.595,136091,0
2008-12-26,39.917,40.238,39.295,39.926,74899,0
2008-12-29,39.899,40.121,38.787,39.944,163599,0
2008-12-30,39.269,41.233,39.269,41.127,195125,0
2008-12-31,39.944,43.929,39.944,43.708,277798,0
2009-01-02,43.698,44.248,42.941,43.609,173397,0
2009-01-05,43.708,43.708,42.069,42.86,242350,0
2009-01-06,43.27,43.27,41.428,42.026,258754,0
2009-01-07,40.914,41.592,39.491,40.121,388297,0
2009-01-08,39.828,40.914,39.828,40.6,163128,0
2009-01-09,40.727,40.744,38.778,38.796,274739,0
2009-01-12,38.61,39.447,37.702,37.979,176789,0
2009-01-13,37.658,39.338,37.463,39.338,300019,0
2009-01-14,38.457,39.125,36.795,37.087,371224,0
2009-01-15,37.365,38.388,35.772,37.133,411863,0
2009-01-16,37.266,37.694,35.443,37.31,235235,0
2009-01-20,36.59,36.929,34.617,34.644,434519,0
2009-01-21,35.114,35.87,33.131,33.887,938543,0
2009-01-22,33.069,34.251,32.216,32.918,736530,0
2009-01-23,32.062,33.512,31.798,33.443,308343,0
2009-01-26,33.531,34.235,32.284,32.766,305411,0
2009-01-27,32.881,34.072,32.856,33.896,608615,0
2009-01-28,35.114,37.649,35.088,37.515,287573,0
2009-01-29,37.18,37.738,35.39,35.462,328876,0
2009-01-30,35.844,36.056,34.109,34.457,288140,0
2009-02-02,33.85,35.222,33.816,34.937,253567,0
2009-02-03,35.176,35.513,34.304,34.919,369954,0
2009-02-04,34.75,36.27,34.688,35.042,155242,0
2009-02-05,34.635,36.377,34.251,35.79,170655,0
2009-02-06,35.639,39.116,35.639,39.099,338989,0
2009-02-09,38.796,40.139,38.796,39.295,181910,0
2009-02-10,38.903,39.686,36.716,37.061,326118,0
2009-02-11,37.402,38.245,36.795,37.907,222815,0
2009-02-12,37.293,38.333,36.324,38.156,207613,0
2009-02-13,38.084,38.263,36.795,36.795,192405,0
2009-02-17,35.763,36.201,35.025,35.051,250908,0
2009-02-18,35.318,35.763,34.617,34.784,242199,0
2009-02-19,35.398,35.513,33.353,33.38,190511,0
2009-02-20,32.962,34.208,32.274,33.737,510540,0
2009-02-23,33.976,34.323,33.096,33.177,298369,0
2009-02-24,33.664,35.505,33.228,35.47,322904,0
2009-02-25,35.08,35.736,33.308,34.75,325009,0
2009-02-26,34.617,36.218,34.466,34.626,217046,0
2009-02-27,34.072,35.513,33.727,33.737,240802,0
2009-03-02,32.988,33.55,32.438,32.83,322643,0
2009-03-03,33.425,33.995,31.468,32.257,376310,0
2009-03-04,32.864,32.927,31.315,32.394,220800,0
2009-03-05,31.601,32.134,30.42,30.533,411546,0
2009-03-06,30.809,31.788,29.93,30.72,433174,0
2009-03-09,30.438,31.245,30.099,30.337,257699,0
2009-03-10,30.42,33.372,30.42,33.343,415010,0
2009-03-11,33.61,34.099,32.438,32.676,264951,0
2009-03-12,32.625,35.941,31.574,35.925,380149,0
2009-03-13,35.799,36.929,35.577,36.332,254172,0
2009-03-16,36.59,38.033,36.358,36.405,318710,0
2009-03-17,36.21,37.925,36.048,37.925,244597,0
2009-03-18,37.605,39.33,36.892,39.295,428509,0
2009-03-19,39.501,39.534,37.393,37.393,276680,0
2009-03-20,37.835,38.076,35.879,35.896,481188,0
2009-03-23,36.405,41.446,36.405,41.225,479525,0
2009-03-24,40.584,41.341,38.378,38.405,320702,0
2009-03-25,38.903,39.972,37.036,39.355,300936,0
2009-03-26,39.917,40.433,38.769,40.433,313187,0
2009-03-27,39.42,40.461,38.547,38.769,228936,0
2009-03-30,37.668,37.934,36.341,36.432,378645,0
2009-03-31,37.01,38.566,36.837,37.792,228063,0
2009-04-01,36.982,38.263,36.296,38.201,299003,0
2009-04-02,38.371,39.802,38.371,39.516,321907,0
2009-04-03,39.516,40.379,39.073,40.379,203932,0
2009-04-06,39.613,39.828,38.679,39.208,164931,0
2009-04-07,38.743,39.295,37.427,37.435,254330,0
2009-04-08,37.888,38.101,36.865,37.712,119165,0
2009-04-09,38.833,41.154,38.61,41.154,293216,0
2009-04-13,40.335,43.208,40.335,43.047,335702,0
2009-04-14,42.096,42.647,39.108,39.313,268694,0
2009-04-15,39.099,40.744,38.343,40.461,215417,0
2009-04-16,40.895,41.428,39.232,41.081,177305,0
2009-04-17,41.225,42.504,40.183,41.929,248549,0
2009-04-20,40.789,41.929,38.54,38.574,242397,0
2009-04-21,38.272,42.557,37.835,42.23,439682,0
2009-04-22,41.295,42.461,40.246,40.609,336017,0
2009-04-23,40.78,41.463,39.561,41.081,273768,0
2009-04-24,41.695,43.332,41.259,42.443,437004,0
2009-04-27,41.241,41.981,40.335,40.576,392330,0
2009-04-28,40.212,41.712,40.032,40.646,548254,0
2009-04-29,41.19,41.929,40.502,41.804,447040,0
2009-04-30,42.122,42.122,40.593,40.711,500620,0
2009-05-01,40.702,41.545,39.604,40.452,415126,0
2009-05-04,40.823,42.978,40.593,42.922,463629,0
2009-05-05,42.335,42.471,40.753,41.83,207979,0
2009-05-06,42.514,42.995,41.037,42.55,356837,0
2009-05-07,43.102,43.102,40.628,40.994,337609,0
2009-05-08,41.872,42.427,41.081,41.712,602649,0
2009-05-11,40.806,42.051,40.47,40.923,634734,0
2009-05-12,41.359,42.23,40.37,40.994,551329,0
2009-05-13,40.291,41.172,39.019,39.143,511337,0
2009-05-14,39.208,39.953,39.073,39.391,377308,0
2009-05-15,39.295,39.295,37.961,38.307,347849,0
2009-05-18,38.886,39.871,38.62,39.623,228922,0
2009-05-19,39.108,39.401,37.596,37.605,132676,0
2009-05-20,37.835,38.432,35.736,36.004,241727,0
2009-05-21,35.692,35.692,34.366,34.919,286589,0
2009-05-22,35.07,35.532,34.544,34.553,181978,0
2009-05-26,34.313,35.994,34.313,35.941,265336,0
2009-05-27,35.745,35.745,34.51,34.617,335515,0
2009-05-28,34.688,34.883,33.859,34.626,260510,0
2009-05-29,34.652,35.745,34.553,35.727,280569,0
2009-06-01,36.226,37.124,35.836,36.68,282246,0
2009-06-02,36.358,36.563,35.675,35.782,434120,0
2009-06-03,35.55,35.906,34.697,34.989,459569,0
2009-06-04,35.337,35.577,34.892,35.513,579161,0
2009-06-05,35.799,35.799,34.062,34.466,333945,0
2009-06-08,34.375,35.14,34.251,34.75,148687,0
2009-06-09,34.865,35.14,34.348,35.008,144667,0
2009-06-10,35.248,35.265,33.896,34.5,243474,0
2009-06-11,34.5,35.763,34.492,34.758,307485,0
2009-06-12,34.412,35.025,34.412,34.883,287782,0
2009-06-15,34.296,34.784,33.806,34.375,313697,0
2009-06-16,34.74,34.74,33.638,33.746,272795,0
2009-06-17,33.674,34.037,32.66,33.201,231365,0
2009-06-18,33.177,34.162,32.909,33.931,162587,0
2009-06-19,34.208,34.243,33.353,33.878,430887,0
2009-06-22,33.54,33.869,32.936,33.104,273697,0
2009-06-23,33.308,33.71,32.48,33.245,359556,0
2009-06-24,33.682,33.78,32.712,32.936,176646,0
2009-06-25,32.616,33.931,32.607,33.914,154503,0
2009-06-26,33.78,34.339,33.495,34.235,469858,0
2009-06-29,34.235,34.607,33.362,34.348,165029,0
2009-06-30,34.181,34.457,33.559,33.806,210371,0
2009-07-01,34.199,34.874,34.005,34.431,188183,0
2009-07-02,33.797,34.421,33.282,33.443,269576,0
2009-07-06,33.177,33.78,32.322,33.674,305333,0
2009-07-07,33.789,34.226,33.218,33.46,213600,0
2009-07-08,33.727,34.081,32.58,33.113,223132,0
2009-07-09,33.469,34.046,33.192,33.575,349926,0
2009-07-10,33.343,33.71,33.168,33.584,276510,0
2009-07-13,33.655,35.692,33.655,35.577,386797,0
2009-07-14,35.443,35.55,34.722,35.327,116701,0
2009-07-15,35.763,37.506,35.375,37.275,482216,0
2009-07-16,37.052,37.052,35.577,36.341,336845,0
2009-07-17,36.44,36.699,35.176,35.407,262338,0
2009-07-20,35.727,35.782,34.892,35.248,326248,0
2009-07-21,35.569,35.569,33.869,34.758,241149,0
2009-07-22,34.662,35.231,34.029,34.697,275954,0
2009-07-23,34.777,36.67,34.706,36.538,352829,0
2009-07-24,36.101,36.788,35.986,36.519,160104,0
2009-07-27,36.35,37.087,35.977,37.01,251061,0
2009-07-28,36.822,37.613,35.977,37.02,243674,0
2009-07-29,36.556,37.036,35.818,36.332,254052,0
2009-07-30,36.752,37.444,36.155,37.114,246807,0
2009-07-31,36.832,37.639,36.563,37.105,265490,0
2009-08-03,37.435,38.209,37.061,37.801,250947,0
2009-08-04,37.543,37.944,36.874,37.668,334002,0
2009-08-05,37.577,38.352,37.435,37.792,243310,0
2009-08-06,37.888,38.111,37.114,37.463,225339,0
2009-08-07,37.952,39.871,37.658,39.322,253578,0
2009-08-10,38.965,40.47,38.592,39.577,229535,0
2009-08-11,39.223,39.232,37.319,37.915,230996,0
2009-08-12,37.844,38.566,37.561,37.862,221940,0
2009-08-13,38.128,38.245,37.161,37.533,136751,0
2009-08-14,37.561,37.561,36.395,36.892,237848,0
2009-08-17,36.377,36.377,35.435,35.683,175824,0
2009-08-18,35.808,36.031,35.505,35.631,113225,0
2009-08-19,35.299,35.799,34.964,35.604,194249,0
2009-08-20,35.613,36.048,35.462,35.675,175993,0
2009-08-21,36.305,37.356,35.745,37.143,234810,0
2009-08-24,37.293,37.605,36.314,36.59,154066,0
2009-08-25,36.846,37.356,35.925,36.056,237507,0
2009-08-26,35.906,36.573,35.577,36.235,157569,0
2009-08-27,36.218,36.218,35.577,35.896,141195,0
2009-08-28,36.146,36.324,35.513,35.7,134503,0
2009-08-31,35.488,36.056,35.488,35.604,207539,0
2009-09-01,35.39,36.119,35.213,35.309,333732,0
2009-09-02,35.222,35.577,34.865,34.927,270858,0
2009-09-03,34.865,35.425,34.847,35.407,169967,0
2009-09-04,35.274,35.648,34.865,35.569,130166,0
2009-09-08,35.808,36.004,35.257,35.622,167824,0
2009-09-09,35.709,36.056,35.488,35.782,147716,0
2009-09-10,35.631,35.863,35.488,35.604,93542,0
2009-09-11,35.55,35.853,35.265,35.479,120643,0
2009-09-14,35.15,35.47,34.98,35.327,115602,0
2009-09-15,35.194,35.443,34.412,35.327,187952,0
2009-09-16,35.356,36.296,35.327,36.11,179993,0
2009-09-17,36.138,36.201,35.265,36.004,246728,0
2009-09-18,36.164,36.164,35.416,35.763,345723,0
2009-09-21,35.727,35.986,35.39,35.754,153982,0
2009-09-22,36.004,36.358,35.577,36.314,131581,0
2009-09-23,36.101,36.67,35.887,35.941,97022,0
2009-09-24,36.11,36.324,34.919,35.375,133491,0
2009-09-25,35.15,35.365,34.5,35.105,116720,0
2009-09-28,35.356,35.95,35.088,35.896,106498,0
2009-09-29,36.039,36.458,35.613,35.925,92196,0
2009-09-30,35.887,36.261,35.488,35.969,166335,0
2009-10-01,35.87,36.101,34.83,34.964,134791,0
2009-10-02,34.715,35.213,34.385,34.475,160771,0
2009-10-05,34.697,35.299,34.296,35.096,248744,0
2009-10-06,35.356,36.048,35.222,35.587,140378,0
2009-10-07,35.541,35.932,35.114,35.692,88859,0
2009-10-08,36.012,36.083,35.622,35.969,185474,0
2009-10-09,35.887,36.795,35.844,36.716,195060,0
2009-10-12,36.832,37.028,36.467,36.643,78648,0
2009-10-13,36.538,36.651,36.201,36.467,156271,0
2009-10-14,36.795,37.632,36.795,37.487,206535,0
2009-10-15,37.195,37.337,36.837,37.293,91620,0
2009-10-16,37.078,37.078,36.048,36.083,190031,0
2009-10-19,36.332,36.423,35.407,36.35,122779,0
2009-10-20,36.243,36.243,35.248,35.318,157157,0
2009-10-21,35.318,35.622,34.109,34.269,321697,0
2009-10-22,34.199,35.569,33.887,35.452,175065,0
2009-10-23,35.479,35.727,34.669,34.784,130907,0
2009-10-26,34.801,35.168,34.136,34.82,273802,0
2009-10-27,34.847,36.883,34.777,36.423,333736,0
2009-10-28,36.252,36.837,35.683,35.844,272306,0
2009-10-29,36.164,36.832,35.718,36.726,202554,0
2009-10-30,36.386,36.386,34.839,35.375,281833,0
2009-11-02,35.595,36.128,34.784,35.39,223928,0
2009-11-03,35.176,35.356,34.154,35.356,176464,0
2009-11-04,35.622,35.622,34.26,34.26,201810,0
2009-11-05,34.5,35.203,34.144,35.15,161054,0
2009-11-06,34.811,35.105,34.296,34.847,111121,0
2009-11-09,35.158,35.274,34.731,35.14,140417,0
2009-11-10,34.83,35.008,34.331,34.706,152556,0
2009-11-11,35.017,35.283,34.457,34.74,113042,0
2009-11-12,34.561,35.132,34.014,34.046,108488,0
2009-11-13,34.136,34.358,33.645,34.046,147347,0
2009-11-16,34.348,35.818,34.218,35.365,260885,0
2009-11-17,35.132,36.119,34.75,36.056,381188,0
2009-11-18,36.119,36.21,35.479,36.065,103027,0
2009-11-19,35.745,35.745,34.777,35.051,130437,0
2009-11-20,35.008,35.407,34.679,35.114,95988,0
2009-11-23,35.523,36.11,35.398,35.683,193823,0
2009-11-24,35.613,35.844,35.168,35.709,217565,0
2009-11-25,35.79,35.941,35.327,35.443,267207,0
2009-11-27,34.669,35.622,34.669,34.688,189498,0
2009-11-30,34.519,35.08,33.746,34.955,254311,0
2009-12-01,35.265,35.318,34.527,34.811,227001,0
2009-12-02,34.937,35.613,34.901,35.496,322673,0
2009-12-03,35.745,36.065,34.777,34.792,317334,0
2009-12-04,35.327,35.994,35.132,35.853,240934,0
2009-12-07,35.95,35.994,35.416,35.622,229155,0
2009-12-08,35.274,35.827,34.937,35.176,160630,0
2009-12-09,35.105,35.105,34.251,34.662,190072,0
2009-12-10,34.768,34.777,34.109,34.278,135082,0
2009-12-11,34.536,34.544,34.118,34.323,117159,0
2009-12-14,34.492,34.74,33.896,34.607,82789,0
2009-12-15,34.483,34.706,34.109,34.208,146886,0
2009-12-16,34.44,34.579,33.727,34.029,97043,0
2009-12-17,33.797,33.905,33.407,33.486,118865,0
2009-12-18,33.832,33.85,33.362,33.746,573462,0
2009-12-21,33.78,34.208,33.674,34.014,115497,0
2009-12-22,33.976,34.348,33.806,34.313,74870,0
2009-12-23,34.44,34.483,34.022,34.055,91034,0
2009-12-24,34.029,34.527,34.014,34.404,31792,0
2009-12-28,34.644,34.644,34.287,34.544,56461,0
2009-12-29,34.74,34.892,34.375,34.669,128416,0
2009-12-30,34.348,35.025,34.348,35.008,145198,0
2009-12-31,35.096,35.176,34.768,34.999,176690,0
2010-01-04,35.346,35.443,34.801,35.061,129327,0
2010-01-05,35.033,35.248,34.243,34.394,110966,0
2010-01-06,34.331,34.466,34.022,34.099,116096,0
2010-01-07,34.109,34.927,33.755,34.839,130548,0
2010-01-08,34.801,35.274,33.931,34.989,68316,0
2010-01-11,35.042,35.042,34.296,34.919,95046,0
2010-01-12,34.579,34.989,34.358,34.874,97469,0
2010-01-13,34.955,35.213,34.404,34.964,54213,0
2010-01-14,34.972,36.021,34.919,35.87,156613,0
2010-01-15,35.977,35.977,34.768,35.416,230087,0
2010-01-19,35.39,36.395,34.75,36.261,185518,0
2010-01-20,36.101,36.324,35.008,36.004,167819,0
2010-01-21,35.96,37.18,35.718,36.911,183685,0
2010-01-22,36.77,37.293,36.11,36.405,189071,0
2010-01-25,36.643,36.76,35.754,36.547,171716,0
2010-01-26,36.519,37.124,35.604,35.977,268262,0
2010-01-27,35.879,36.948,35.727,36.377,297658,0
2010-01-28,36.377,36.563,35.488,35.754,178879,0
2010-01-29,35.79,36.173,35.114,35.14,297595,0
2010-02-01,35.203,35.47,34.331,34.475,243902,0
2010-02-02,34.44,34.519,34.062,34.136,305292,0
2010-02-03,34.081,34.431,33.21,33.645,217490,0
2010-02-04,33.469,33.559,32.686,33.122,244930,0
2010-02-05,33.113,33.789,32.918,33.443,190104,0
2010-02-08,33.318,33.559,32.918,33.443,274171,0
2010-02-09,33.701,34.022,33.399,33.664,323727,0
2010-02-10,33.451,33.995,33.343,33.832,122903,0
2010-02-11,33.629,33.958,33.186,33.719,356640,0
2010-02-12,33.451,33.762,33.21,33.674,185780,0
2010-02-16,33.905,34.269,33.46,34.269,128594,0
2010-02-17,34.483,34.483,33.719,33.914,147639,0
2010-02-18,33.78,33.95,33.504,33.655,102801,0
2010-02-19,33.655,33.869,33.425,33.692,179798,0
2010-02-22,33.896,33.931,33.629,33.869,270924,0
2010-02-23,33.797,34.127,33.478,33.823,335709,0
2010-02-24,33.789,34.588,33.789,34.421,272313,0
2010-02-25,34.046,34.331,33.869,34.181,314463,0
2010-02-26,34.181,34.208,33.727,34.072,252541,0
2010-03-01,34.296,34.697,33.995,34.607,469464,0
2010-03-02,34.561,34.964,34.553,34.777,419763,0
2010-03-03,34.892,35.203,34.768,34.874,413496,0
2010-03-04,34.98,35.425,34.847,35.39,266933,0
2010-03-05,35.416,36.341,35.382,36.341,234294,0
2010-03-08,36.226,36.45,36.128,36.173,169287,0
2010-03-09,35.994,36.021,35.622,35.827,137126,0
2010-03-10,35.727,36.305,35.532,35.782,149654,0
2010-03-11,35.541,36.004,35.488,36.004,83608,0
2010-03-12,36.252,36.252,35.727,36.004,140557,0
2010-03-15,35.95,36.012,35.365,35.513,164980,0
2010-03-16,35.513,35.736,35.265,35.736,130653,0
2010-03-17,35.827,36.528,35.79,36.492,127779,0
2010-03-18,36.261,36.788,36.261,36.414,116952,0
2010-03-19,36.484,36.68,36.218,36.626,235534,0
2010-03-22,36.492,37.052,36.21,37.001,130851,0
2010-03-23,37.044,37.365,36.59,37.319,116776,0
2010-03-24,37.152,37.319,36.67,36.795,165737,0
2010-03-25,36.957,37.393,36.547,36.582,138010,0
2010-03-26,36.883,36.948,36.065,36.191,101002,0
2010-03-29,36.377,36.377,35.87,36.173,154145,0
2010-03-30,36.119,36.752,36.119,36.296,129257,0
2010-03-31,36.048,36.855,36.048,36.11,177575,0
2010-04-01,36.155,36.484,35.587,35.941,103687,0
2010-04-05,36.146,36.467,35.799,36.467,122136,0
2010-04-06,36.28,37.052,36.021,36.883,104833,0
2010-04-07,36.883,37.231,36.734,37.214,219207,0
2010-04-08,37.133,37.684,37.001,37.569,138060,0
2010-04-09,37.577,37.801,37.427,37.487,110326,0
2010-04-12,37.41,37.888,37.402,37.702,129109,0
2010-04-13,37.496,37.496,36.617,36.822,131915,0
2010-04-14,36.982,37.524,36.855,37.384,158612,0
2010-04-15,37.444,37.792,37.365,37.561,120258,0
2010-04-16,37.552,37.73,36.77,37.435,142324,0
2010-04-19,37.189,37.524,36.467,37.302,118650,0
2010-04-20,37.561,37.979,37.293,37.747,77495,0
2010-04-21,37.639,38.76,37.543,38.734,159268,0
2010-04-22,38.324,39.33,38.324,39.33,149550,0
2010-04-23,39.242,39.744,39.152,39.589,109898,0
2010-04-26,39.491,39.491,38.209,38.245,80945,0
2010-04-27,38.023,38.61,37.337,37.605,139004,0
2010-04-28,37.756,38.378,37.195,37.971,175321,0
2010-04-29,38.182,38.484,37.596,38.333,184731,0
2010-04-30,38.165,38.165,37.266,37.463,339922,0
2010-05-03,37.471,37.72,37.257,37.496,224939,0
2010-05-04,37.095,37.095,36.324,36.538,294650,0
2010-05-05,36.252,36.795,35.808,36.093,194296,0
2010-05-06,35.95,36.51,33.905,35.836,447590,0
2010-05-07,35.808,36.957,35.425,35.896,485338,0
2010-05-10,37.239,37.835,36.689,37.393,273150,0
2010-05-11,36.892,38.423,36.855,37.898,182614,0
2010-05-12,38.05,38.324,37.444,38.3,162530,0
2010-05-13,38.066,38.423,37.765,38.12,114211,0
2010-05-14,37.801,37.801,36.788,37.052,229715,0
2010-05-17,37.161,37.694,36.395,37.133,187943,0
2010-05-18,37.515,37.515,35.79,35.87,246449,0
2010-05-19,35.836,36.76,35.462,35.513,167463,0
2010-05-20,34.946,35.622,34.635,34.652,303128,0
2010-05-21,34.109,35.39,33.922,34.98,429726,0
2010-05-24,34.999,35.185,34.118,34.144,253885,0
2010-05-25,33.887,34.323,33.407,34.287,267159,0
2010-05-26,34.457,34.911,34.162,34.412,207921,0
2010-05-27,35.088,35.265,34.536,35.158,161971,0
2010-05-28,35.123,35.274,34.037,34.644,319086,0
2010-06-01,34.44,34.792,33.531,33.54,211532,0
2010-06-02,33.682,34.492,33.443,34.44,168979,0
2010-06-03,34.278,34.483,33.832,34.226,133948,0
2010-06-04,33.55,34.022,32.811,32.909,232985,0
2010-06-07,32.988,33.327,32.703,32.927,166405,0
2010-06-08,33.032,33.032,32.284,32.927,134506,0
2010-06-09,33.131,33.131,32.331,32.516,169535,0
2010-06-10,32.988,33.407,32.703,33.372,139070,0
2010-06-11,33.042,33.425,32.909,33.425,109510,0
2010-06-14,33.584,33.896,33.177,33.282,135647,0
2010-06-15,33.282,33.504,33.005,33.407,184875,0
2010-06-16,33.122,33.674,33.122,33.443,93849,0
2010-06-17,33.638,33.692,33.308,33.575,91511,0
2010-06-18,33.789,33.789,33.104,33.245,231357,0
2010-06-21,33.629,33.995,32.979,33.168,145655,0
2010-06-22,33.343,33.958,33.122,33.168,231812,0
2010-06-23,33.158,33.255,32.616,32.667,152969,0
2010-06-24,32.499,32.651,32.117,32.189,122019,0
2010-06-25,32.368,32.864,32,32.667,299854,0
2010-06-28,32.634,32.954,32.368,32.748,96730,0
2010-06-29,32.266,32.438,31.894,31.974,200171,0
2010-06-30,32.027,32.379,31.625,31.633,198352,0
2010-07-01,31.769,31.894,30.746,31.388,188300,0
2010-07-02,31.529,31.681,31.167,31.271,100249,0
2010-07-06,31.681,32.394,31.014,31.194,119577,0
2010-07-07,31.398,32.358,31.361,32.331,129817,0
2010-07-08,32.616,32.634,31.876,32.349,88749,0
2010-07-09,32.208,32.66,32.18,32.57,113811,0
2010-07-12,32.419,32.589,31.894,32.091,98409,0
2010-07-13,32.553,33.443,32.471,33.362,125143,0
2010-07-14,33.14,33.273,32.599,32.927,105077,0
2010-07-15,32.873,33.104,32.242,32.873,93361,0
2010-07-16,32.651,32.774,31.717,31.788,237203,0
2010-07-19,31.806,31.984,31.324,31.848,144991,0
2010-07-20,31.424,32.126,31.138,32.081,132155,0
2010-07-21,32.368,32.57,31.075,31.138,128641,0
2010-07-22,31.52,32.349,30.97,32.284,159914,0
2010-07-23,32.081,32.988,31.886,32.839,136811,0
2010-07-26,32.909,33.832,32.471,33.806,200207,0
2010-07-27,33.746,34.51,33.719,34.412,188060,0
2010-07-28,34.492,35.683,34.492,35.203,235882,0
2010-07-29,35.07,35.462,33.727,34.109,186729,0
2010-07-30,33.619,34.029,33.192,33.46,187562,0
2010-08-02,34.029,34.421,33.674,34.296,143264,0
2010-08-03,34.136,34.697,33.645,33.664,135483,0
2010-08-04,33.664,33.896,33.416,33.664,125725,0
2010-08-05,33.486,33.486,32.988,33.122,113799,0
2010-08-06,32.756,32.954,32.143,32.634,97924,0
2010-08-09,32.891,33.177,32.58,33.14,87594,0
2010-08-10,32.738,33.079,32.385,32.703,90363,0
2010-08-11,32.1,32.153,31.148,31.203,169893,0
2010-08-12,30.863,31.005,30.523,30.828,119804,0
2010-08-13,30.711,30.943,30.293,30.311,147670,0
2010-08-16,30.239,30.642,29.981,30.579,100841,0
2010-08-17,30.89,31.04,30.461,30.863,78847,0
2010-08-18,30.899,31.184,30.496,31.138,143755,0
2010-08-19,31.083,31.203,30.685,30.97,263884,0
2010-08-20,30.755,30.837,29.93,30.561,179066,0
2010-08-23,30.685,30.907,29.849,29.867,139391,0
2010-08-24,29.653,29.849,28.95,29.672,205661,0
2010-08-25,29.528,29.767,29.2,29.7,72499,0
2010-08-26,29.741,29.904,29.155,29.191,100602,0
2010-08-27,29.475,29.795,28.995,29.777,103444,0
2010-08-30,29.609,29.609,28.703,28.71,207917,0
2010-08-31,28.776,28.821,28.29,28.353,252321,0
2010-09-01,28.728,29.52,28.257,29.511,320623,0
2010-09-02,29.502,29.609,29.128,29.582,111606,0
2010-09-03,29.894,30.198,29.717,30.17,104036,0
2010-09-07,30.125,30.162,29.52,29.582,138228,0
2010-09-08,29.582,29.849,29.413,29.645,149667,0
2010-09-09,30.099,30.319,29.7,30.043,124634,0
2010-09-10,30.099,30.293,30.071,30.214,113753,0
2010-09-13,30.551,31.175,30.239,31.083,156629,0
2010-09-14,30.907,31.092,30.438,30.72,112368,0
2010-09-15,30.579,30.703,30.239,30.606,97827,0
2010-09-16,30.461,30.632,29.972,30.239,77290,0
2010-09-17,30.551,30.846,30.026,30.514,165592,0
2010-09-20,30.542,31.957,30.505,31.931,199968,0
2010-09-21,31.94,31.94,31.261,31.28,94617,0
2010-09-22,31.237,31.407,30.755,30.846,138788,0
2010-09-23,30.551,31.342,30.374,30.453,186949,0
2010-09-24,30.916,31.184,30.711,31.175,281515,0
2010-09-27,31.245,31.493,31.014,31.083,113084,0
2010-09-28,31.229,31.725,30.737,31.672,172361,0
2010-09-29,31.468,31.94,31.398,31.681,191372,0
2010-09-30,31.958,32.305,31.554,31.582,172114,0
2010-10-01,31.913,32,31.066,31.46,122790,0
2010-10-04,31.433,31.433,30.791,30.89,113731,0
2010-10-05,31.29,32.1,30.677,32.062,144911,0
2010-10-06,32.062,32.303,31.867,32.028,97661,0
2010-10-07,32.331,32.331,31.46,31.681,121677,0
2010-10-08,31.742,31.94,31.324,31.806,100297,0
2010-10-11,31.867,31.867,31.51,31.638,64098,0
2010-10-12,31.638,31.886,31.315,31.815,89760,0
2010-10-13,31.886,32.811,31.574,32.525,152648,0
2010-10-14,32.429,32.516,31.725,31.966,168614,0
2010-10-15,32.266,32.368,31.342,31.477,276236,0
2010-10-18,31.638,32.376,31.537,32.376,89342,0
2010-10-19,31.94,32.774,31.84,32.081,123933,0
2010-10-20,32.208,32.419,31.84,32.232,66483,0
2010-10-21,32.455,32.756,31.806,32.117,88236,0
2010-10-22,32.199,32.429,31.894,32.368,72702,0
2010-10-25,32.561,32.712,31.974,32.171,96002,0
2010-10-26,31.984,32.507,31.867,32.368,107350,0
2010-10-27,32.053,32.394,31.923,32.266,107308,0
2010-10-28,32.58,33.06,32.462,32.535,174005,0
2010-10-29,32.494,33.055,32.423,32.965,147392,0
2010-11-01,33.122,33.122,31.638,31.957,175544,0
2010-11-02,32.293,32.793,32.053,32.616,143911,0
2010-11-03,32.634,32.988,32.199,32.856,85081,0
2010-11-04,33.122,34.278,32.82,34.243,202266,0
2010-11-05,34.331,34.98,33.931,34.644,191813,0
2010-11-08,34.5,34.901,34.144,34.466,108771,0
2010-11-09,34.644,34.644,34.099,34.243,120263,0
2010-11-10,34.339,34.937,34.055,34.937,106737,0
2010-11-11,34.492,34.579,34.162,34.449,124370,0
2010-11-12,34.118,34.269,33.869,33.887,104579,0
2010-11-15,34.037,34.519,34.037,34.154,66267,0
2010-11-16,33.841,33.995,33.273,33.584,84434,0
2010-11-17,33.575,33.638,33.104,33.218,58042,0
2010-11-18,33.629,33.746,33.192,33.584,97245,0
2010-11-19,33.61,33.61,33.05,33.46,73483,0
2010-11-22,33.399,33.399,32.616,33.032,73381,0
2010-11-23,32.66,33.122,32.462,32.97,78730,0
2010-11-24,33.177,33.692,33.032,33.629,90659,0
2010-11-26,33.336,33.78,33.168,33.177,26421,0
2010-11-29,32.945,33.816,32.643,33.762,111845,0
2010-11-30,33.45,33.45,32.716,33.175,262842,0
2010-12-01,33.762,34.44,33.06,34.431,175077,0
2010-12-02,34.527,34.777,34.339,34.768,163578,0
2010-12-03,34.626,34.777,34.046,34.688,140166,0
2010-12-06,34.519,35.248,34.466,35.132,193429,0
2010-12-07,35.443,35.7,35.265,35.407,146782,0
2010-12-08,35.39,35.932,35.213,35.727,158576,0
2010-12-09,36.031,36.324,35.7,36.128,120540,0
2010-12-10,36.261,36.803,35.96,36.788,66665,0
2010-12-13,36.874,36.982,36.405,36.59,93527,0
2010-12-14,36.795,37.285,36.59,36.874,156927,0
2010-12-15,36.865,37.31,36.501,36.708,119699,0
2010-12-16,36.75,37.204,36.454,36.83,92631,0
2010-12-17,36.822,36.865,36.492,36.832,194342,0
2010-12-20,36.708,36.957,36.708,36.734,113509,0
2010-12-21,36.901,37.302,36.855,37.114,115025,0
2010-12-22,37.133,37.72,37.095,37.676,149619,0
2010-12-23,37.639,37.738,37.319,37.337,109034,0
2010-12-27,36.901,37.569,36.855,37.569,77688,0
2010-12-28,37.393,37.668,37.393,37.613,43197,0
2010-12-29,37.623,37.623,37.4,37.408,25933,0
2010-12-30,37.442,37.532,37.119,37.344,95315,0
2010-12-31,37.232,37.389,36.84,36.858,89843,0
2011-01-03,37.31,38.101,37.302,37.979,261682,0
2011-01-04,37.979,38.066,36.837,37.738,173559,0
2011-01-05,37.712,38.175,37.569,38.111,114078,0
2011-01-06,38.066,38.3,37.852,37.961,129386,0
2011-01-07,38.084,38.245,36.573,36.643,102864,0
2011-01-10,36.582,37.471,35.96,37.189,134087,0
2011-01-11,37.347,37.756,37.205,37.496,127406,0
2011-01-12,37.898,37.907,37.496,37.72,85820,0
2011-01-13,37.783,38.156,37.622,37.925,93044,0
2011-01-14,37.915,39.019,37.605,38.974,131723,0
2011-01-18,38.759,39.448,38.205,39.324,146327,0
2011-01-19,39.18,39.347,38.268,38.287,134296,0
2011-01-20,38.058,38.688,37.81,38.093,100851,0
2011-01-21,38.574,38.574,37.852,37.944,92973,0
2011-01-24,37.979,38.263,37.826,37.961,66992,0
2011-01-25,37.72,38.147,37.596,38.147,71151,0
2011-01-26,38.182,38.457,36.074,36.892,274907,0
2011-01-27,36.822,37.249,36.716,37.001,207075,0
2011-01-28,37.001,37.249,36.093,36.377,176591,0
2011-01-31,36.688,36.761,36.152,36.152,202368,0
2011-02-01,36.341,37.01,36.28,36.865,144181,0
2011-02-02,36.661,37.078,36.432,36.573,90663,0
2011-02-03,36.595,37,36.096,37,123656,0
2011-02-04,36.865,37.222,36.651,37.195,96535,0
2011-02-07,37.18,38.165,37.18,37.844,171043,0
2011-02-08,37.738,37.915,37.487,37.844,95703,0
2011-02-09,37.587,37.844,37.18,37.402,113890,0
2011-02-10,37.152,37.403,36.801,36.982,96384,0
2011-02-11,36.874,37.72,36.778,37.649,129281,0
2011-02-14,37.596,38.093,37.285,37.418,99262,0
2011-02-15,37.302,37.506,36.874,36.874,185751,0
2011-02-16,36.911,37.078,36.395,36.726,152506,0
2011-02-18,36.74,37.257,36.569,37.095,101505,0
2011-02-22,36.742,36.865,35.853,35.925,157115,0
2011-02-23,36.012,36.101,35.194,35.231,165369,0
2011-02-24,35.265,35.382,34.731,35.025,167605,0
2011-02-25,35.059,35.737,35.059,35.676,175622,0
2011-02-28,35.871,35.907,35.27,35.468,89724,0
2011-03-01,35.632,35.737,34.916,35.04,111659,0
2011-03-02,34.961,35.221,34.54,34.898,112496,0
2011-03-03,35.282,35.541,35.166,35.434,132139,0
2011-03-04,35.434,35.434,34.566,34.952,107624,0
2011-03-07,34.872,35.078,34.074,34.351,162858,0
2011-03-08,34.556,35.541,34.556,35.443,136422,0
2011-03-09,35.256,35.829,35.095,35.346,98865,0
2011-03-10,34.862,35.086,34.317,34.934,173776,0
2011-03-11,34.631,35.183,34.531,34.908,138387,0
2011-03-14,34.556,34.89,34.443,34.711,135095,0
2011-03-15,34.129,34.898,33.645,34.727,192089,0
2011-03-16,34.774,34.774,34.254,34.351,190490,0
2011-03-17,34.83,34.866,33.922,34.092,166239,0
2011-03-18,34.369,34.807,33.969,34.016,362792,0
2011-03-21,34.246,34.584,34.074,34.566,120759,0
2011-03-22,34.622,34.764,34.369,34.369,61710,0
2011-03-23,34.229,34.254,33.682,33.879,93345,0
2011-03-24,33.969,34.048,33.645,33.906,104421,0
2011-03-25,33.96,34.147,33.583,33.609,358651,0
2011-03-28,33.609,33.824,33.36,33.37,150386,0
2011-03-29,33.609,33.609,33.261,33.271,173873,0
2011-03-30,33.316,33.807,33.243,33.253,215679,0
2011-03-31,33.091,33.508,33.083,33.399,133877,0
2011-04-01,33.559,33.737,33.334,33.566,166609,0
2011-04-04,33.583,33.78,33.485,33.728,184084,0
2011-04-05,33.566,33.728,33.521,33.601,95318,0
2011-04-06,33.655,34.342,33.638,34.271,112960,0
2011-04-07,34.238,34.478,33.747,33.879,114983,0
2011-04-08,33.87,34.101,33.728,34.006,244932,0
2011-04-11,33.951,34.016,33.816,33.842,135427,0
2011-04-12,33.275,33.717,33.258,33.481,183673,0
2011-04-13,33.638,33.638,33.119,33.261,147877,0
2011-04-14,33.093,33.147,32.852,33.119,171361,0
2011-04-15,32.816,33.747,32.816,33.692,152736,0
2011-04-18,33.147,33.897,33.147,33.833,251036,0
2011-04-19,34.031,34.057,33.316,33.629,212130,0
2011-04-20,34.048,34.548,33.861,34.54,208271,0
2011-04-21,34.666,34.872,34.504,34.862,209872,0
2011-04-25,34.774,35.104,34.584,34.622,187555,0
2011-04-26,34.826,37.222,34.826,37.078,438251,0
2011-04-27,36.964,38.224,36.648,37.749,238084,0
2011-04-28,37.804,38.053,37.445,37.947,191886,0
2011-04-29,38.113,38.159,37.587,37.633,205416,0
2011-05-02,37.696,37.919,37.293,37.328,204437,0
2011-05-03,37.09,37.721,37.09,37.461,179909,0
2011-05-04,37.464,37.498,36.928,37.095,209412,0
2011-05-05,37.21,37.668,36.894,37.147,175164,0
2011-05-06,37.929,37.929,37.152,37.222,140706,0
2011-05-09,37.114,37.615,37.095,37.411,119119,0
2011-05-10,37.419,37.874,37.419,37.795,107865,0
2011-05-11,37.837,37.837,37.219,37.281,154062,0
2011-05-12,37.18,37.714,37.152,37.687,194728,0
2011-05-13,37.874,37.883,37.303,37.526,168424,0
2011-05-16,37.328,37.67,37.204,37.204,81649,0
2011-05-17,37.189,37.489,37.095,37.214,115486,0
2011-05-18,37.445,37.812,37.249,37.723,319127,0
2011-05-19,37.731,37.983,37.393,37.641,170379,0
2011-05-20,37.677,37.812,37.479,37.514,181982,0
2011-05-23,37.266,37.554,37.266,37.411,178554,0
2011-05-24,37.544,37.589,37.123,37.239,199361,0
2011-05-25,37.239,37.436,37.086,37.375,121271,0
2011-05-26,37.239,37.554,37.095,37.535,103724,0
2011-05-27,37.552,37.873,37.334,37.514,92905,0
2011-05-31,37.859,38.204,37.453,38.121,278315,0
2011-06-01,37.965,37.965,37.363,37.452,325649,0
2011-06-02,37.495,37.739,37.391,37.569,157565,0
2011-06-03,37.316,37.713,37.038,37.353,195443,0
2011-06-06,37.262,37.442,36.771,37.109,174915,0
2011-06-07,37.408,37.577,37.055,37.055,176091,0
2011-06-08,37.004,37.408,36.847,37.09,179339,0
2011-06-09,37.245,37.372,36.985,37.038,161078,0
2011-06-10,36.824,36.985,35.962,36.338,248196,0
2011-06-13,36.49,36.59,36.178,36.447,100699,0
2011-06-14,36.814,37.109,36.626,36.833,130054,0
2011-06-15,36.429,37.147,36.059,36.284,263385,0
2011-06-16,36.36,36.786,35.927,36.714,225464,0
2011-06-17,36.96,37.254,36.634,36.839,324061,0
2011-06-20,36.833,37.064,36.607,36.689,144852,0
2011-06-21,36.894,37.014,36.482,36.796,151744,0
2011-06-22,36.581,36.805,36.374,36.555,197955,0
2011-06-23,36.248,36.248,35.576,35.952,194908,0
2011-06-24,36.015,36.168,35.646,35.952,236818,0
2011-06-27,36.015,37.055,35.809,36.867,215721,0
2011-06-28,36.857,37.128,36.598,37.031,171952,0
2011-06-29,37.109,37.532,36.894,37.486,143779,0
2011-06-30,37.45,37.659,37.305,37.614,133818,0
2011-07-01,37.713,38.548,37.577,38.476,185696,0
2011-07-05,38.476,39.186,38.071,38.987,235372,0
2011-07-06,38.979,39.432,38.864,39.432,149920,0
2011-07-07,39.615,40.603,39.42,40.552,296103,0
2011-07-08,39.986,41.144,39.986,40.594,284754,0
2011-07-11,40.084,40.219,39.492,39.689,148825,0
2011-07-12,39.588,40.443,39.588,39.718,156030,0
2011-07-13,40.056,40.523,39.606,39.839,147891,0
2011-07-14,39.858,39.858,38.422,38.621,168775,0
2011-07-15,38.727,39.078,38.611,38.755,145689,0
2011-07-18,38.531,38.827,38.412,38.513,165130,0
2011-07-19,38.718,39.079,38.454,39.042,118267,0
2011-07-20,39.051,39.382,38.745,38.951,83866,0
2011-07-21,39.14,39.633,39.131,39.475,259271,0
2011-07-22,39.545,39.545,38.88,39.221,76315,0
2011-07-25,38.772,39.167,38.646,38.898,176512,0
2011-07-26,38.864,38.864,38.492,38.565,102782,0
2011-07-27,38.448,39.321,37.245,37.344,185101,0
2011-07-28,37.262,37.262,36.732,36.976,181655,0
2011-07-29,36.648,37.435,36.551,37.272,123585,0
2011-08-01,37.731,37.731,37.004,37.344,164308,0
2011-08-02,37.03,37.715,36.802,36.822,225893,0
2011-08-03,37.1,37.281,36.105,37.245,113511,0
2011-08-04,36.777,37.228,35.557,35.585,186211,0
2011-08-05,36.141,36.833,34.739,34.928,175887,0
2011-08-08,33.959,35.134,31.757,31.766,256260,0
2011-08-09,32.818,34.255,31.696,34.246,455147,0
2011-08-10,33.402,33.464,30.805,30.896,365783,0
2011-08-11,31.12,33.473,30.824,33.429,329970,0
2011-08-12,33.68,34.073,32.988,33.114,221168,0
2011-08-15,33.23,34.221,33.23,34.221,118032,0
2011-08-16,33.717,33.717,32.727,32.961,155793,0
2011-08-17,32.917,33.536,32.907,33.24,110704,0
2011-08-18,32.405,32.556,31.185,31.445,259934,0
2011-08-19,31.248,32.051,30.834,31.14,215823,0
2011-08-22,31.999,31.999,30.968,31.445,165307,0
2011-08-23,31.56,33.212,31.175,33.212,265021,0
2011-08-24,33.132,34.472,32.846,33.805,217342,0
2011-08-25,34.362,35.252,32.799,33.042,185403,0
2011-08-26,33.217,33.896,32.143,33.498,146982,0
2011-08-29,33.84,34.65,33.84,34.567,179950,0
2011-08-30,34.429,35.06,33.587,34.796,228290,0
2011-08-31,35.042,35.042,34.28,34.825,172248,0
2011-09-01,34.58,35.088,33.189,33.38,139922,0
2011-09-02,32.053,33.182,31.592,31.654,109219,0
2011-09-06,30.59,31.692,30.59,31.555,190239,0
2011-09-07,32.295,33.488,31.899,33.461,176260,0
2011-09-08,33.165,33.587,32.295,32.521,147322,0
2011-09-09,32.233,32.494,31.214,31.62,191498,0
2011-09-12,31.103,32.433,31.103,32.06,172395,0
2011-09-13,31.953,33,31.639,32.605,176678,0
2011-09-14,32.614,33.84,32.494,33.317,233135,0
2011-09-15,33.697,34.03,33.271,33.57,154501,0
2011-09-16,33.435,33.886,32.982,33.226,527114,0
2011-09-19,32.361,32.802,32.051,32.304,145034,0
2011-09-20,32.423,33.118,32.079,32.125,111544,0
2011-09-21,31.782,32.099,30.645,30.742,265823,0
2011-09-22,29.923,31.084,29.624,30.345,219638,0
2011-09-23,30.336,31.113,30.263,30.617,129301,0
2011-09-26,31.005,31.413,30.299,31.366,234253,0
2011-09-27,31.574,32.549,31.375,31.852,194391,0
2011-09-28,30.852,31.475,29.09,29.118,401633,0
2011-09-29,29.488,30.392,29.109,30.272,253261,0
2011-09-30,29.722,30.189,28.863,28.972,389081,0
2011-10-03,28.656,29.307,27.752,27.943,335279,0
2011-10-04,27.88,30.636,27.537,30.609,336381,0
2011-10-05,30.59,30.834,29.905,30.599,178538,0
2011-10-06,30.327,31.645,30.111,31.629,195986,0
2011-10-07,31.15,31.62,29.821,29.849,137005,0
2011-10-10,30.488,31.682,30.42,31.611,194628,0
2011-10-11,31.583,32.224,31.197,32.043,114692,0
2011-10-12,31.989,33.207,31.989,32.586,142278,0
2011-10-13,32.37,32.37,30.796,31.187,140267,0
2011-10-14,31.491,31.997,30.861,31.639,136451,0
2011-10-17,31.31,31.918,30.111,30.184,149925,0
2011-10-18,30.336,32.267,30.336,32.099,213444,0
2011-10-19,31.945,32.684,31.132,31.178,178617,0
2011-10-20,31.169,31.782,30.599,31.413,103145,0
2011-10-21,32.07,32.285,31.611,32.285,351464,0
2011-10-24,32.285,33.308,32.035,33.207,231384,0
2011-10-25,32.955,33.409,31.712,31.718,188082,0
2011-10-26,31.997,32.965,31.265,32.738,183732,0
2011-10-27,33.914,34.293,33.155,34.194,465465,0
2011-10-28,34.084,34.345,33.768,33.94,216353,0
2011-10-31,33.329,34.233,33.273,33.3,177106,0
2011-11-01,32.5,32.946,31.204,31.327,163726,0
2011-11-02,31.881,32.831,31.881,32.756,230743,0
2011-11-03,33.418,33.89,32.227,33.771,117749,0
2011-11-04,33.391,33.536,32.855,33.189,204421,0
2011-11-07,33.017,33.733,32.738,33.563,166304,0
2011-11-08,33.95,34.796,33.813,34.42,308247,0
2011-11-09,33.363,33.681,32.183,32.237,157385,0
2011-11-10,32.781,32.918,32.289,32.455,75118,0
2011-11-11,32.874,33.47,32.711,33.207,153194,0
2011-11-14,32.051,32.883,31.918,32.333,98844,0
2011-11-15,32.016,33.335,32.016,32.991,136507,0
2011-11-16,32.558,33.416,32.224,32.37,96972,0
2011-11-17,32.249,32.784,31.763,31.945,106322,0
2011-11-18,32,32.573,31.654,32.328,174196,0
2011-11-21,31.727,32.043,30.951,31.347,142900,0
2011-11-22,31.284,31.727,31.049,31.159,65591,0
2011-11-23,31.32,31.32,30.047,30.084,182659,0
2011-11-25,30.027,30.657,29.848,29.884,120702,0
2011-11-28,30.544,31.122,30.515,31.084,279769,0
2011-11-29,31.1,31.308,30.621,30.819,175060,0
2011-11-30,32.308,32.518,31.858,32.245,444808,0
2011-12-01,32.11,32.392,31.854,31.854,187202,0
2011-12-02,32.455,33.136,32.212,32.481,130558,0
2011-12-05,32.681,33.073,32.418,32.753,136327,0
2011-12-06,32.672,32.909,32.328,32.428,150176,0
2011-12-07,32.212,32.881,31.611,32.753,151675,0
2011-12-08,32.384,32.402,31.137,31.204,145555,0
2011-12-09,31.555,32.471,31.374,32.309,137539,0
2011-12-12,31.81,32.245,31.565,31.991,105733,0
2011-12-13,32.165,32.409,31.129,31.412,122229,0
2011-12-14,31.028,31.439,30.883,30.919,184338,0
2011-12-15,31.583,31.683,31.028,31.508,146432,0
2011-12-16,31.792,32.638,31.718,32.136,443855,0
2011-12-19,32.375,32.619,31.718,31.836,179692,0
2011-12-20,32.536,33.363,32.527,33.318,147862,0
2011-12-21,33.353,33.853,32.918,33.853,153650,0
2011-12-22,33.862,34.88,33.672,34.407,170469,0
2011-12-23,34.57,34.57,33.926,33.991,60001,0
2011-12-27,33.899,34.417,33.536,34.191,81066,0
2011-12-28,34.162,34.219,33.391,33.454,77963,0
2011-12-29,33.526,34.37,32.989,34.28,80026,0
2011-12-30,34.126,34.153,33.834,33.834,108294,0
2012-01-03,34.717,35.288,34.645,34.871,163288,0
2012-01-04,34.852,34.998,34.227,34.835,85035,0
2012-01-05,34.636,36.233,34.38,35.798,169078,0
2012-01-06,35.479,35.925,35.016,35.515,147153,0
2012-01-09,35.715,36.333,35.443,36.18,155562,0
2012-01-10,36.543,37.025,36.379,36.725,248834,0
2012-01-11,37.633,37.633,36.161,36.743,99572,0
2012-01-12,36.659,37.142,36.587,37.067,118807,0
2012-01-13,36.36,37.007,36.314,36.669,108732,0
2012-01-17,36.925,37.218,35.883,35.957,228893,0
2012-01-18,35.688,36.241,35.688,36.161,158231,0
2012-01-19,36.333,36.333,35.505,35.979,132499,0
2012-01-20,35.925,36.596,35.897,36.397,193441,0
2012-01-23,36.286,37.016,36.152,36.788,208533,0
2012-01-24,36.342,37.058,36.152,36.895,181206,0
2012-01-25,36.771,36.771,35.434,36.134,324262,0
2012-01-26,35.706,36.208,34.908,35.226,299317,0
2012-01-27,35.153,35.253,34.772,35.034,119167,0
2012-01-30,34.852,35.116,34.427,34.806,148096,0
2012-01-31,34.963,35.383,34.743,35.043,174584,0
2012-02-01,35.344,36.216,35.143,36.115,223726,0
2012-02-02,36.069,36.669,35.798,36.496,149710,0
2012-02-03,37.123,38.033,36.867,37.895,210014,0
2012-02-06,37.759,38.141,37.494,37.895,152909,0
2012-02-07,37.919,37.919,37.253,37.306,306312,0
2012-02-08,37.154,37.737,36.761,37.051,129017,0
2012-02-09,37.299,37.334,36.788,37.008,192824,0
2012-02-10,36.815,36.815,36.124,36.279,72588,0
2012-02-13,36.924,36.952,36.397,36.886,94689,0
2012-02-14,36.761,37.104,36.434,37.094,105173,0
2012-02-15,37.322,37.432,36.533,36.779,125678,0
2012-02-16,36.796,37.987,36.434,37.686,94048,0
2012-02-17,38.32,38.329,37.901,38.138,246815,0
2012-02-21,38.086,38.485,37.551,38.041,330960,0
2012-02-22,37.836,37.919,36.688,36.98,145595,0
2012-02-23,36.952,38.059,36.725,37.96,82601,0
2012-02-24,37.882,37.929,37.526,37.746,146945,0
2012-02-27,37.341,38.195,37.241,38.041,69095,0
2012-02-28,37.992,38.138,37.728,37.846,73000,0
2012-02-29,37.874,38.298,37.507,37.828,244467,0
2012-03-01,37.957,38.805,37.91,38.431,269877,0
2012-03-02,38.504,38.667,37.891,38.166,280198,0
2012-03-05,38.166,38.504,37.873,38.157,139644,0
2012-03-06,37.344,37.947,37.261,37.673,186992,0
2012-03-07,38.075,38.339,37.526,38.276,102726,0
2012-03-08,38.257,39.252,38.257,39.18,221729,0
2012-03-09,39.535,39.818,38.995,39.483,236641,0
2012-03-12,39.189,39.746,39.18,39.616,213530,0
2012-03-13,39.654,40.943,39.654,40.943,244596,0
2012-03-14,40.904,41.837,40.576,41.142,364831,0
2012-03-15,40.988,41.67,40.812,41.629,146755,0
2012-03-16,41.854,42.082,41.362,41.837,471271,0
2012-03-19,41.534,42.29,41.296,41.771,205287,0
2012-03-20,41.362,41.698,41.096,41.399,101659,0
2012-03-21,41.582,41.753,41.152,41.296,72938,0
2012-03-22,40.924,40.924,40.183,40.491,103241,0
2012-03-23,40.449,40.759,40.127,40.706,166470,0
2012-03-26,41.059,41.635,40.951,41.592,205032,0
2012-03-27,41.553,41.715,41.38,41.487,170902,0
2012-03-28,41.399,42.009,41.215,41.67,142624,0
2012-03-29,41.278,41.534,40.629,41.287,132460,0
2012-03-30,41.26,41.707,40.804,40.835,127319,0
2012-04-02,40.678,41.524,40.439,41.415,163352,0
2012-04-03,41.353,41.629,40.914,41.487,124030,0
2012-04-04,40.934,41.124,40.265,40.639,123417,0
2012-04-05,40.32,40.601,40.11,40.311,116245,0
2012-04-09,39.483,40.265,39.289,39.992,134634,0
2012-04-10,39.9,40.202,39.526,39.554,268221,0
2012-04-11,39.984,40.274,39.728,40.183,120738,0
2012-04-12,40.065,41.152,40.065,40.706,81180,0
2012-04-13,40.403,40.52,39.606,39.616,140620,0
2012-04-16,39.756,40.54,39.606,40.491,130497,0
2012-04-17,40.948,41.838,40.836,41.342,154674,0
2012-04-18,41.104,41.296,40.706,40.885,109732,0
2012-04-19,40.885,41.496,40.239,40.639,103564,0
2012-04-20,41.707,41.707,40.857,41.016,145552,0
2012-04-23,40.146,40.611,40.146,40.412,139482,0
2012-04-24,40.629,42.94,40.53,42.794,568249,0
2012-04-25,43.726,43.726,43.077,43.314,388826,0
2012-04-26,43.361,44.621,43.342,44.548,279060,0
2012-04-27,44.548,44.949,44.4,44.84,356419,0
2012-04-30,44.575,44.691,42.875,43.864,264561,0
2012-05-01,43.769,44.899,43.14,43.937,255122,0
2012-05-02,43.497,44.263,43.314,44.035,135669,0
2012-05-03,44.515,44.515,43.443,43.874,186140,0
2012-05-04,43.487,43.778,42.749,43.049,129264,0
2012-05-07,42.902,43.797,42.884,43.672,130151,0
2012-05-08,43.416,43.778,43.049,43.726,194222,0
2012-05-09,43.166,43.589,43.065,43.451,169974,0
2012-05-10,43.718,44.038,40.808,43.672,119135,0
2012-05-11,43.105,43.854,42.93,43.186,101436,0
2012-05-14,42.703,43.232,42.593,42.912,158719,0
2012-05-15,42.959,43.506,42.768,43.158,136127,0
2012-05-16,43.361,43.426,42.894,42.95,108876,0
2012-05-17,43.114,43.296,42.356,42.448,105841,0
2012-05-18,42.35,42.845,42.083,42.294,146989,0
2012-05-21,42.52,42.612,41.592,42.027,189179,0
2012-05-22,41.972,42.53,41.661,42.063,205012,0
2012-05-23,41.506,42.912,40.885,42.675,241315,0
2012-05-24,42.722,43.797,42.628,43.734,224159,0
2012-05-25,43.855,44.155,43.522,44.123,329618,0
2012-05-29,44.335,44.57,44.094,44.525,253694,0
2012-05-30,44.276,44.376,43.727,44.01,320082,0
2012-05-31,44.111,44.672,43.844,44.52,380742,0
2012-06-01,43.397,43.826,42.736,42.89,323534,0
2012-06-04,42.937,42.975,41.735,41.872,360484,0
2012-06-05,41.249,41.652,40.453,40.616,401186,0
2012-06-06,41.038,41.505,40.515,41.459,256461,0
2012-06-07,41.93,42.206,41.582,41.635,256075,0
2012-06-08,41.487,42.598,41.205,42.47,159984,0
2012-06-11,42.975,42.975,41.629,41.725,291304,0
2012-06-12,41.955,42.819,41.811,42.799,221360,0
2012-06-13,42.827,43.818,42.764,43.093,259508,0
2012-06-14,43.176,43.634,43.046,43.24,217895,0
2012-06-15,43.084,43.468,43.001,43.295,641442,0
2012-06-18,42.937,43.808,42.819,43.634,185376,0
2012-06-19,43.709,44.687,43.561,44.458,204669,0
2012-06-20,44.57,45.275,44.428,44.937,305753,0
2012-06-21,45.037,45.222,44.165,44.238,240547,0
2012-06-22,44.598,45.102,44.404,44.917,237050,0
2012-06-25,44.487,44.982,44.487,44.78,386025,0
2012-06-26,44.955,45.504,44.955,45.185,374080,0
2012-06-27,45.185,46.273,44.826,46.139,227277,0
2012-06-28,45.946,46.484,45.358,46.45,317348,0
2012-06-29,46.625,47.294,46.45,46.982,476018,0
2012-07-02,46.734,47.376,46.597,47.358,204441,0
2012-07-03,47.267,47.743,47.002,47.695,117257,0
2012-07-05,47.578,47.963,47.578,47.715,123567,0
2012-07-06,47.037,47.705,47.037,47.641,234316,0
2012-07-09,47.477,47.881,47.458,47.843,173849,0
2012-07-10,47.973,48.247,46.808,47.192,154567,0
2012-07-11,47.348,47.348,46.78,47.082,125481,0
2012-07-12,46.862,47.202,46.678,47.073,121479,0
2012-07-13,47.229,48.128,46.89,48.034,151533,0
2012-07-16,47.936,48.203,47.22,47.338,212527,0
2012-07-17,47.679,47.715,46.973,47.403,208113,0
2012-07-18,47.321,47.651,47.011,47.294,136649,0
2012-07-19,47.376,47.66,46.771,46.953,103689,0
2012-07-20,46.771,47.046,46.771,46.853,137423,0
2012-07-23,46.212,46.992,46.028,46.799,132128,0
2012-07-24,47.002,47.002,46.064,46.321,248881,0
2012-07-25,46.789,46.789,44.891,44.973,205628,0
2012-07-26,45.403,45.622,44.99,45.138,348313,0
2012-07-27,45.027,45.46,44.438,45.166,246084,0
2012-07-30,45.146,45.194,44.608,44.789,159421,0
2012-07-31,44.753,44.909,44.075,44.075,279628,0
2012-08-01,44.139,44.458,43.883,43.883,183169,0
2012-08-02,43.662,43.808,42.917,43.331,159288,0
2012-08-03,43.864,45.05,43.718,44.899,137844,0
2012-08-06,45.094,45.266,44.706,44.809,132967,0
2012-08-07,45.018,45.543,44.626,44.668,146222,0
2012-08-08,44.59,45.146,44.388,44.963,104840,0
2012-08-09,44.909,45.075,44.448,44.706,74074,0
2012-08-10,44.696,44.696,44.174,44.458,114512,0
2012-08-13,44.343,44.515,43.788,44.505,88382,0
2012-08-14,44.744,44.913,44.317,44.497,89146,0
2012-08-15,44.57,44.927,44.296,44.855,125669,0
2012-08-16,44.917,45.037,44.395,44.882,58809,0
2012-08-17,44.891,44.973,44.618,44.955,96636,0
2012-08-20,44.899,45.498,44.811,45.368,100773,0
2012-08-21,45.479,46.109,45.248,45.43,109844,0
2012-08-22,45.303,45.575,44.973,45.018,91889,0
2012-08-23,44.947,44.959,44.305,44.525,82480,0
2012-08-24,44.305,44.799,44.305,44.497,91193,0
2012-08-27,44.58,44.846,44.543,44.772,147697,0
2012-08-28,44.668,45.109,44.668,44.937,142434,0
2012-08-29,45.065,45.852,45.027,45.606,126637,0
2012-08-30,45.368,45.46,44.955,45.222,41528,0
2012-08-31,45.479,45.479,44.501,44.963,125931,0
2012-09-04,45.046,45.735,44.555,45.622,107882,0
2012-09-05,45.819,45.819,44.937,45.055,185246,0
2012-09-06,45.326,46.036,44.995,45.842,148380,0
2012-09-07,46.081,46.368,45.685,45.779,91474,0
2012-09-10,45.685,45.685,45.245,45.263,102545,0
2012-09-11,45.383,45.715,45.098,45.227,90094,0
2012-09-12,45.253,45.447,45.032,45.29,118761,0
2012-09-13,45.191,46.654,44.995,46.451,114049,0
2012-09-14,46.708,47.998,46.618,47.409,238999,0
2012-09-17,47.059,47.177,46.166,46.408,171677,0
2012-09-18,46.349,46.654,45.887,46.01,213107,0
2012-09-19,46.063,46.368,45.124,45.771,251057,0
2012-09-20,45.486,45.705,45.013,45.392,125071,0
2012-09-21,46.109,46.109,44.922,44.959,574074,0
2012-09-24,44.813,45.567,44.601,45.346,157784,0
2012-09-25,45.511,45.511,44.84,45.06,515827,0
2012-09-26,45.115,45.383,44.821,44.931,168681,0
2012-09-27,44.941,45.318,44.508,45.004,169012,0
2012-09-28,44.719,45.318,44.378,44.83,123917,0
2012-10-01,44.95,45.253,44.565,44.867,147036,0
2012-10-02,44.941,44.941,44.565,44.903,183781,0
2012-10-03,45.042,45.557,44.959,45.124,74077,0
2012-10-04,45.346,45.594,45.021,45.28,149599,0
2012-10-05,46.157,46.157,45.05,45.199,163582,0
2012-10-08,45.124,45.271,44.793,44.886,72799,0
2012-10-09,44.85,44.911,44.104,44.249,104461,0
2012-10-10,44.361,44.766,44.183,44.405,91726,0
2012-10-11,44.738,44.738,44.095,44.23,61454,0
2012-10-12,44.124,44.124,42.518,42.592,154771,0
2012-10-15,42.722,42.914,42.353,42.509,204845,0
2012-10-16,42.455,42.993,41.581,41.782,174218,0
2012-10-17,41.847,42.528,41.847,42.499,111017,0
2012-10-18,42.491,42.702,42.236,42.306,104514,0
2012-10-19,42.225,42.491,41.716,42.161,130944,0
2012-10-22,41.947,42.315,41.902,42.243,87461,0
2012-10-23,41.855,42.731,41.635,42.555,168140,0
2012-10-24,42.563,42.563,40.41,40.769,535828,0
2012-10-25,41.118,41.174,40.208,40.878,151669,0
2012-10-26,40.954,41.08,40.529,40.601,91105,0
2012-10-31,40.566,41.035,40.198,41.009,100795,0
2012-11-01,41.137,41.601,40.777,41.08,110731,0
2012-11-02,41.229,41.378,40.391,40.456,103338,0
2012-11-05,40.353,40.611,40.115,40.198,155722,0
2012-11-06,40.336,40.838,40.336,40.687,244788,0
2012-11-07,41.156,41.521,39.491,39.499,217308,0
2012-11-08,39.434,39.999,38.89,39.147,170134,0
2012-11-09,39.544,39.829,39.129,39.626,110179,0
2012-11-12,39.664,40.281,39.276,39.579,71970,0
2012-11-13,39.386,39.453,38.973,39.046,118081,0
2012-11-14,38.761,38.936,37.988,38.053,217192,0
2012-11-15,37.904,38.31,37.225,37.342,330631,0
2012-11-16,37.498,37.876,37.083,37.536,209792,0
2012-11-19,37.804,38.347,37.804,38.318,129791,0
2012-11-20,38.245,38.761,37.786,38.641,193503,0
2012-11-21,38.676,38.676,37.886,38.079,76241,0
2012-11-23,38.19,39.434,38.03,39.434,48847,0
2012-11-26,39.276,39.444,39.195,39.296,158513,0
2012-11-27,39.259,39.396,38.908,39.195,193195,0
2012-11-28,39.102,39.222,38.586,38.752,155743,0
2012-11-29,39.028,39.357,38.651,39.286,141552,0
2012-11-30,39.341,39.341,38.826,39.028,209729,0
2012-12-03,39.231,39.491,38.615,39.425,121668,0
2012-12-04,39.376,39.597,38.991,39.499,101112,0
2012-12-05,39.376,39.765,39.195,39.562,84912,0
2012-12-06,39.574,39.63,39.114,39.352,84037,0
2012-12-07,39.621,39.66,39.14,39.583,89680,0
2012-12-10,39.612,40.252,39.438,40.094,237269,0
2012-12-11,40.094,40.372,39.821,40.362,248952,0
2012-12-12,40.549,40.733,40.094,40.149,134998,0
2012-12-13,40.26,40.42,39.985,40.047,117865,0
2012-12-14,39.843,40.022,39.429,39.438,112078,0
2012-12-17,39.506,40.519,39.506,40.467,169267,0
2012-12-18,40.584,40.871,40.381,40.428,218024,0
2012-12-19,40.216,40.956,40.216,40.871,104250,0
2012-12-20,40.929,41.363,40.815,41.251,190093,0
2012-12-21,40.66,41.112,40.308,40.66,549461,0
2012-12-24,40.584,40.958,40.216,40.457,22676,0
2012-12-26,40.611,40.611,40.031,40.14,71825,0
2012-12-27,40.077,40.187,39.597,40.168,126809,0
2012-12-28,40.067,40.576,39.956,40.149,81537,0
2012-12-31,40.226,40.621,39.843,40.559,162315,0
2013-01-02,41.481,41.836,40.909,41.615,317264,0
2013-01-03,41.685,41.722,41.215,41.463,194241,0
2013-01-04,41.712,41.836,41.427,41.76,162268,0
2013-01-07,41.463,41.704,41.074,41.427,120388,0
2013-01-08,41.49,41.587,41.046,41.519,74799,0
2013-01-09,41.704,41.861,41.648,41.854,113157,0
2013-01-10,42.001,42.225,41.732,41.828,50969,0
2013-01-11,41.919,42.065,41.029,41.606,129364,0
2013-01-14,41.472,41.861,41.251,41.854,143134,0
2013-01-15,41.666,42.131,41.648,42.02,98806,0
2013-01-16,41.854,42.225,41.836,42.084,103815,0
2013-01-17,42.169,42.676,41.954,42.492,130649,0
2013-01-18,42.427,42.797,42.111,42.306,137008,0
2013-01-22,42.225,43.223,42.225,42.992,161831,0
2013-01-23,42.574,42.806,40.047,41.046,660695,0
2013-01-24,41.029,41.463,40.852,41.225,386785,0
2013-01-25,41.345,41.463,41.021,41.327,119966,0
2013-01-28,41.232,41.567,41.021,41.307,214909,0
2013-01-29,41.196,41.354,41.112,41.187,154727,0
2013-01-30,41.029,41.16,40.428,40.63,288514,0
2013-01-31,40.63,41.327,40.63,40.975,208014,0
2013-02-01,41.065,41.445,40.789,41.327,665025,0
2013-02-04,41.112,41.112,40.42,40.5,314217,0
2013-02-05,40.43,40.799,40.43,40.611,214376,0
2013-02-06,40.391,40.567,40.317,40.484,175561,0
2013-02-07,40.539,41.012,40.391,41.002,265151,0
2013-02-08,40.985,41.538,40.985,41.317,86572,0
2013-02-11,41.251,41.742,41.187,41.685,94401,0
2013-02-12,41.695,42.187,41.577,42.187,89955,0
2013-02-13,42.242,42.353,41.854,42.353,110811,0
2013-02-14,42.557,42.557,42.225,42.372,78983,0
2013-02-15,42.639,42.639,42.233,42.446,203596,0
2013-02-19,42.594,42.992,42.574,42.945,206189,0
2013-02-20,42.945,43.131,42.62,42.676,177456,0
2013-02-21,42.724,43.177,42.353,42.456,117850,0
2013-02-22,42.733,42.984,42.574,42.87,99674,0
2013-02-25,43,43.01,41.861,41.899,138840,0
2013-02-26,42.046,42.436,41.624,42.187,85782,0
2013-02-27,42.233,42.658,42.197,42.306,64608,0
2013-02-28,42.187,42.574,42.131,42.197,211201,0
2013-03-01,42.197,42.276,41.241,42.217,90368,0
2013-03-04,42.131,42.343,41.769,42.276,82772,0
2013-03-05,42.5,42.797,42.286,42.286,95658,0
2013-03-06,42.461,42.648,42.125,42.432,60383,0
2013-03-07,42.6,42.636,42.238,42.525,378984,0
2013-03-08,42.776,43.149,42.424,43.009,300330,0
2013-03-11,42.869,43.716,42.683,43.501,248907,0
2013-03-12,43.401,43.808,43.334,43.778,199227,0
2013-03-13,43.734,44.188,43.725,44.059,181090,0
2013-03-14,44.15,44.62,44.013,44.564,137764,0
2013-03-15,44.6,44.915,44.506,44.776,336501,0
2013-03-18,44.235,44.62,44.235,44.467,130114,0
2013-03-19,44.646,44.869,44.438,44.728,70338,0
2013-03-20,44.534,45.325,44.534,44.953,212877,0
2013-03-21,44.661,45.138,44.511,44.757,138197,0
2013-03-22,44.814,45.325,44.646,45.074,147294,0
2013-03-25,45.101,45.53,44.637,45.296,131366,0
2013-03-26,45.399,45.734,45.286,45.725,89305,0
2013-03-27,45.399,45.716,45.214,45.539,161765,0
2013-03-28,45.716,45.958,45.416,45.629,133496,0
2013-04-01,45.539,45.835,45.017,45.38,204234,0
2013-04-02,45.575,45.789,44.896,45.026,127799,0
2013-04-03,44.988,45.035,44.274,44.342,117620,0
2013-04-04,44.375,44.661,44.069,44.637,99364,0
2013-04-05,44.458,44.794,43.725,44.71,95697,0
2013-04-08,44.869,44.869,44.169,44.526,86115,0
2013-04-09,44.467,44.637,43.827,43.902,105768,0
2013-04-10,43.846,44.851,43.769,44.767,113471,0
2013-04-11,44.646,44.905,44.274,44.646,87664,0
2013-04-12,44.646,44.832,44.254,44.832,102487,0
2013-04-15,44.69,44.719,43.288,43.501,168607,0
2013-04-16,43.752,44.403,43.391,44.274,145541,0
2013-04-17,44.197,44.197,43.324,43.567,206320,0
2013-04-18,43.594,43.725,43.176,43.448,96903,0
2013-04-19,43.381,44.079,43.092,43.939,88827,0
2013-04-22,43.939,43.939,43.176,43.604,114669,0
2013-04-23,44.169,46.022,43.752,45.686,187696,0
2013-04-24,45.789,46.058,45.629,46.014,138600,0
2013-04-25,46.271,46.494,46.031,46.31,188651,0
2013-04-26,46.031,46.45,45.835,46.189,139920,0
2013-04-29,46.253,46.646,45.908,46.598,113810,0
2013-04-30,46.654,46.821,46.245,46.813,122010,0
2013-05-01,46.513,46.719,45.241,45.333,194156,0
2013-05-02,45.407,46.095,45.195,45.706,146948,0
2013-05-03,45.744,46.895,45.725,46.533,138646,0
2013-05-06,46.476,47.305,46.476,47.222,85608,0
2013-05-07,47.399,47.423,46.571,47.269,189427,0
2013-05-08,47.269,47.269,46.849,47.24,81904,0
2013-05-09,47.037,47.399,46.895,46.905,49009,0
2013-05-10,47.072,47.193,46.849,47.028,41179,0
2013-05-13,46.821,47.314,46.637,47.137,133865,0
2013-05-14,47.054,48.236,47.054,48.181,157622,0
2013-05-15,47.966,48.47,47.819,48.28,116345,0
2013-05-16,48.012,48.824,48.012,48.393,78353,0
2013-05-17,48.55,48.96,48.55,48.96,125011,0
2013-05-20,48.711,49.314,48.711,49.275,97885,0
2013-05-21,49.193,49.489,48.988,49.463,113404,0
2013-05-22,49.398,49.947,48.319,48.644,104163,0
2013-05-23,48.114,48.97,47.296,48.8,107577,0
2013-05-24,48.605,49.101,48.28,48.988,46886,0
2013-05-28,49.434,50.281,49.324,49.993,139053,0
2013-05-29,49.584,50.085,49.314,49.75,108934,0
2013-05-30,49.788,50.375,49.342,49.919,178841,0
2013-05-31,49.556,49.894,49.37,49.37,109208,0
2013-06-03,49.434,50.132,48.524,49.871,225566,0
2013-06-04,49.788,50.039,48.96,49.139,242494,0
2013-06-05,49.206,50.59,48.695,49.017,231988,0
2013-06-06,49.17,49.645,48.2,49.001,143819,0
2013-06-07,49.357,49.357,48.881,49.189,76985,0
2013-06-10,49.224,50.001,49.001,49.963,77321,0
2013-06-11,49.31,50.247,48.92,49.179,77754,0
2013-06-12,49.505,49.505,48.617,48.733,79601,0
2013-06-13,48.723,49.695,48.462,49.685,105775,0
2013-06-14,49.711,50.104,48.366,48.695,84029,0
2013-06-17,49.198,49.198,48.219,48.562,74670,0
2013-06-18,48.553,49.234,48.245,49.115,111597,0
2013-06-19,49.027,49.243,48.543,48.627,72738,0
2013-06-20,47.957,49.071,47.957,48.442,176223,0
2013-06-21,48.637,49.32,47.938,49.076,500381,0
2013-06-24,48.785,49.85,48.686,49.478,161586,0
2013-06-25,49.86,50.413,49.252,50.346,436894,0
2013-06-26,50.851,51.207,50.439,50.944,196698,0
2013-06-27,51.335,52.354,51.188,52.156,177986,0
2013-06-28,52.077,52.609,51.691,52.17,290226,0
2013-07-01,51.589,53.062,51.448,52.809,181005,0
2013-07-02,52.847,54.585,52.847,54.108,266268,0
2013-07-03,53.781,54.433,53.737,54.211,104592,0
2013-07-05,54.406,55.659,54.203,55.612,145143,0
2013-07-08,55.659,56.172,55.492,55.612,151957,0
2013-07-09,55.817,55.958,54.999,55.603,123583,0
2013-07-10,55.688,55.799,54.791,55.051,84656,0
2013-07-11,55.621,55.987,54.128,54.193,204571,0
2013-07-12,54.061,54.979,54.034,54.874,206680,0
2013-07-15,55.249,55.546,54.554,55.359,116642,0
2013-07-16,55.312,55.312,53.923,54.603,123555,0
2013-07-17,54.756,54.864,54.494,54.707,105530,0
2013-07-18,54.726,55.389,54.621,55.106,139588,0
2013-07-19,54.864,55.721,54.726,55.669,114829,0
2013-07-22,55.369,56.453,55.369,55.977,125325,0
2013-07-23,55.997,56.389,55.65,56.157,122230,0
2013-07-24,56.165,57.009,55.537,56.948,183390,0
2013-07-25,57.023,57.124,55.892,56.117,156586,0
2013-07-26,55.612,55.987,55.398,55.949,148442,0
2013-07-29,55.679,56.107,55.645,55.807,123127,0
2013-07-30,55.799,56.157,55.033,55.241,148144,0
2013-07-31,55.379,56.575,55.267,55.836,228438,0
2013-08-01,56.301,56.763,56.219,56.611,127824,0
2013-08-02,56.406,56.948,56.041,56.891,117917,0
2013-08-05,56.957,57.049,56.694,57.004,105755,0
2013-08-06,57.023,57.023,56.56,56.733,76843,0
2013-08-07,56.649,56.743,56.059,56.489,107448,0
2013-08-08,56.649,57.182,56.283,56.649,48617,0
2013-08-09,56.35,56.928,56.35,56.369,74719,0
2013-08-12,55.883,56.626,55.883,56.389,40479,0
2013-08-13,56.36,56.584,55.912,56.435,38237,0
2013-08-14,56.435,56.797,56.257,56.713,94816,0
2013-08-15,56.275,56.658,56.022,56.292,99354,0
2013-08-16,56.36,57.368,56.201,56.555,83339,0
2013-08-19,56.629,57.014,56.147,56.575,108627,0
2013-08-20,57.256,57.532,56.444,57.377,108444,0
2013-08-21,57.172,57.676,56.836,57.049,90775,0
2013-08-22,57.033,58.075,56.826,57.695,52209,0
2013-08-23,57.582,57.656,57.095,57.544,48878,0
2013-08-26,57.191,57.909,57.191,57.562,91532,0
2013-08-27,56.938,56.938,55.164,55.406,137657,0
2013-08-28,55.51,55.65,55.231,55.406,45867,0
2013-08-29,55.475,56.379,55.312,56.369,61675,0
2013-08-30,56.47,56.47,55.872,55.975,131137,0
2013-09-03,56.228,56.725,55.094,55.805,83192,0
2013-09-04,55.714,56.321,55.481,55.658,212977,0
2013-09-05,53.953,55.273,53.681,54.869,296293,0
2013-09-06,54.926,54.955,53.21,53.586,189486,0
2013-09-09,53.258,53.953,53.07,53.737,114400,0
2013-09-10,54.354,54.354,51.731,51.889,503511,0
2013-09-11,50.598,50.644,49.855,49.875,3196150,0
2013-09-12,49.763,50.024,48.637,49.049,717264,0
2013-09-13,49.003,49.941,48.637,49.716,415630,0
2013-09-16,50.034,50.08,49.346,49.689,338573,0
2013-09-17,49.604,50.259,49.528,50.194,246351,0
2013-09-18,49.941,50.654,49.679,49.968,446662,0
2013-09-19,49.818,49.818,48.599,49.556,271531,0
2013-09-20,49.5,50.559,49.201,50.455,843024,0
2013-09-23,50.25,50.464,48.948,50.23,316591,0
2013-09-24,50.052,50.654,49.828,50.363,300594,0
2013-09-25,50.268,50.699,49.518,50.446,213199,0
2013-09-26,50.305,50.746,50.016,50.464,321721,0
2013-09-27,50.071,51.026,49.865,50.654,329190,0
2013-09-30,50.283,51.317,49.869,51.11,734975,0
2013-10-01,50.746,52.021,50.746,51.853,471431,0
2013-10-02,51.506,51.769,51.189,51.522,283732,0
2013-10-03,51.336,51.62,51.074,51.318,217680,0
2013-10-04,51.17,51.477,50.897,50.999,156431,0
2013-10-07,50.588,50.907,50.343,50.608,232088,0
2013-10-08,50.691,50.935,50.412,50.664,185935,0
2013-10-09,50.754,51.45,50.736,51.045,247561,0
2013-10-10,51.487,52.039,51.487,52.021,170624,0
2013-10-11,52.575,54.036,52.097,53.906,395668,0
2013-10-14,53.483,54.092,52.988,54.007,319589,0
2013-10-15,53.838,54.731,53.568,53.596,268580,0
2013-10-16,53.754,55.591,53.754,55.517,356936,0
2013-10-17,55.228,55.337,54.505,55.029,206850,0
2013-10-18,55.273,55.472,54.616,55.264,188019,0
2013-10-21,55.246,55.281,54.702,55.2,196126,0
2013-10-22,55.246,55.281,54.803,55.011,162304,0
2013-10-23,55.291,57.017,55.038,56.351,322363,0
2013-10-24,56.331,56.856,55.966,56.284,282347,0
2013-10-25,56.537,57.034,55.921,56.117,198048,0
2013-10-28,56.041,56.585,55.687,56.165,138503,0
2013-10-29,56.165,56.446,55.337,56.137,218428,0
2013-10-30,56.52,56.52,55.741,55.863,157926,0
2013-10-31,56.163,56.35,55.305,55.419,183947,0
2013-11-01,55.16,55.356,54.27,54.897,208186,0
2013-11-04,55.15,55.396,54.419,55.273,146081,0
2013-11-05,54.786,55.873,54.768,55.751,162513,0
2013-11-06,56.137,56.755,55.741,56.697,199434,0
2013-11-07,56.819,56.941,56.331,56.725,226859,0
2013-11-08,56.67,58.863,56.446,58.599,152057,0
2013-11-11,58.356,58.411,57.662,57.74,163368,0
2013-11-12,57.711,58.14,56.903,57.672,140852,0
2013-11-13,57.505,58.074,56.884,58.01,67760,0
2013-11-14,57.848,58.366,57.588,58.131,110976,0
2013-11-15,58.046,58.074,57.167,57.975,121112,0
2013-11-18,58.074,59.164,57.73,58.254,153667,0
2013-11-19,58.375,58.599,57.681,58.083,78536,0
2013-11-20,58.264,58.298,57.487,57.701,178092,0
2013-11-21,58.273,59.358,57.72,59.206,158672,0
2013-11-22,59.05,59.978,58.526,59.725,116524,0
2013-11-25,59.547,59.978,59.368,59.743,129009,0
2013-11-26,59.931,60.011,59.658,60.006,148638,0
2013-11-27,60.222,60.604,59.808,60.427,115029,0
2013-11-29,61.008,61.008,60.13,60.31,74115,0
2013-12-02,60.015,60.193,58.919,58.957,162943,0
2013-12-03,59.01,59.453,57.552,58.296,163091,0
2013-12-04,58.118,58.804,57.43,58.118,168833,0
2013-12-05,57.94,58.232,57.535,58.051,239747,0
2013-12-06,58.57,59.247,57.96,59.247,215404,0
2013-12-09,59.115,59.285,58.674,59.088,128644,0
2013-12-10,58.833,58.833,57.562,57.753,130448,0
2013-12-11,57.648,57.734,56.766,56.913,204022,0
2013-12-12,56.84,58.315,56.595,57.988,217419,0
2013-12-13,58.043,58.542,57.282,58.305,200158,0
2013-12-16,58.448,59.718,57.93,59.65,261541,0
2013-12-17,59.473,59.885,59.266,59.406,343513,0
2013-12-18,59.584,60.609,59.049,60.546,130877,0
2013-12-19,60.31,60.498,59.145,59.493,219552,0
2013-12-20,59.776,60.356,59.359,60.225,435810,0
2013-12-23,60.293,61.261,59.776,61.251,207912,0
2013-12-24,61.165,61.552,60.714,60.781,80423,0
2013-12-26,61.008,61.458,60.542,60.797,105464,0
2013-12-27,61.015,61.354,60.479,60.95,109613,0
2013-12-30,61.108,61.108,60.395,60.461,73785,0
2013-12-31,60.537,60.99,60.245,60.461,102809,0
2014-01-02,60.319,60.319,59.145,59.304,203443,0
2014-01-03,59.322,59.709,58.804,59.19,98267,0
2014-01-06,59.463,59.828,58.607,58.664,128326,0
2014-01-07,59,59.801,58.57,59.584,117773,0
2014-01-08,59.444,59.972,59.01,59.369,133663,0
2014-01-09,59.584,60.609,59.304,60.498,182857,0
2014-01-10,60.609,60.724,59.795,60.518,191053,0
2014-01-13,60.196,60.413,59.737,60.074,145439,0
2014-01-14,60.196,60.658,59.867,60.451,106423,0
2014-01-15,60.489,61.335,60.489,60.714,154162,0
2014-01-16,60.724,61.326,59.818,60.413,105148,0
2014-01-17,60.225,61.127,60.216,61.024,144457,0
2014-01-21,61.458,62.181,61.458,61.835,154906,0
2014-01-22,62.558,64.212,62.237,63.988,290567,0
2014-01-23,63.638,63.638,62.567,63.461,164263,0
2014-01-24,62.539,63.057,61.918,62.303,131410,0
2014-01-27,62.454,62.464,60.873,60.911,195093,0
2014-01-28,60.863,61.636,59.943,60.754,200303,0
2014-01-29,59.895,60.14,55.785,56.801,377958,0
2014-01-30,57.035,57.131,56.34,56.867,284718,0
2014-01-31,55.938,56.766,55.587,55.768,256192,0
2014-02-03,55.625,56.48,53.36,53.989,339231,0
2014-02-04,54.517,55.881,54.007,54.582,148255,0
2014-02-05,54.637,54.637,53.622,54.197,119783,0
2014-02-06,54.206,54.206,53.388,53.781,180004,0
2014-02-07,54.083,54.507,53.283,54.073,217093,0
2014-02-10,54.149,54.346,53.264,53.989,109370,0
2014-02-11,53.866,55.409,53.866,55.088,146309,0
2014-02-12,55.54,56.283,54.092,54.441,94052,0
2014-02-13,54.053,54.95,53.458,54.797,111322,0
2014-02-14,54.771,55.458,54.146,55.185,82791,0
2014-02-18,54.82,55.795,54.82,55.296,99762,0
2014-02-19,55.07,55.644,53.237,53.462,225502,0
2014-02-20,53.433,54.177,52.812,53.398,243265,0
2014-02-21,53.726,54.843,53.338,54.824,280934,0
2014-02-24,54.725,56.321,54.627,56.105,234176,0
2014-02-25,56.057,56.247,55.664,56.039,151496,0
2014-02-26,56.208,57.111,56.125,56.952,118105,0
2014-02-27,56.595,57.299,56.455,57.197,99788,0
2014-02-28,57.366,59.058,57.188,58.635,276637,0
2014-03-03,58.203,58.607,57.517,58.419,136258,0
2014-03-04,59.181,60.293,58.588,59.991,340545,0
2014-03-05,59.631,59.858,59.154,59.65,130535,0
2014-03-06,59.891,60.307,59.741,59.968,121162,0
2014-03-07,60.628,61.053,59.816,60.28,133912,0
2014-03-10,60.081,60.657,59.781,60.27,146486,0
2014-03-11,60.166,60.825,59.526,60.552,189208,0
2014-03-12,60.477,61.053,59.714,60.552,171702,0
2014-03-13,60.763,61.148,59.516,59.958,158293,0
2014-03-14,59.723,60.806,59.617,60.261,230368,0
2014-03-17,60.94,61.751,60.94,61.656,431679,0
2014-03-18,61.838,61.996,61.098,61.675,256438,0
2014-03-19,61.712,62.864,61.279,61.865,205327,0
2014-03-20,61.593,63.582,61.593,63.528,221006,0
2014-03-21,63.036,64.392,62.592,62.912,1882300,0
2014-03-24,63.203,63.913,62.509,63.074,157524,0
2014-03-25,63.44,63.489,62.455,62.724,184691,0
2014-03-26,62.677,63.102,61.675,61.675,142385,0
2014-03-27,61.829,62.346,59.27,59.563,300174,0
2014-03-28,59.467,60.638,58.949,59.636,229987,0
2014-03-31,59.978,61.252,58.532,61.072,212582,0
2014-04-01,61.148,62.772,60.748,62.657,251578,0
2014-04-02,62.772,63.223,62.082,62.583,150912,0
2014-04-03,62.772,62.801,62.072,62.705,123294,0
2014-04-04,62.772,62.996,60.27,60.773,182530,0
2014-04-07,60.676,60.686,59.353,60.506,199541,0
2014-04-08,60.325,61.346,59.816,60.638,182266,0
2014-04-09,60.647,60.713,59.373,59.694,169868,0
2014-04-10,59.543,60.015,56.258,57.23,275952,0
2014-04-11,56.137,57.954,56.137,56.977,163404,0
2014-04-14,57.683,58.023,56.401,57.184,145334,0
2014-04-15,56.928,57.674,56.323,57.533,134697,0
2014-04-16,58.042,58.042,56.438,57.363,122353,0
2014-04-17,57.287,57.579,57.06,57.437,238129,0
2014-04-21,57.674,58.107,56.986,57.457,162919,0
2014-04-22,57.184,57.861,56.996,57.126,195059,0
2014-04-23,57.626,59.184,56.673,57.174,209924,0
2014-04-24,57.569,57.569,56.401,56.57,250662,0
2014-04-25,56.276,56.627,55.096,55.408,287768,0
2014-04-28,55.567,56.107,54.759,55.231,210792,0
2014-04-29,55.513,55.606,54.504,54.812,205948,0
2014-04-30,54.624,55.634,54.135,55.418,235729,0
2014-05-01,55.285,55.842,54.144,55.086,232547,0
2014-05-02,54.759,56.147,54.643,54.889,145708,0
2014-05-05,54.513,55.321,53.256,53.956,141995,0
2014-05-06,53.869,54.249,52.612,52.737,196140,0
2014-05-07,52.313,53.246,52.029,52.709,201160,0
2014-05-08,52.859,53.371,51.87,52.398,198489,0
2014-05-09,51.915,53.701,51.839,53.624,134733,0
2014-05-12,53.794,55.285,53.322,55.123,180059,0
2014-05-13,55.183,55.183,54.021,54.067,188274,0
2014-05-14,53.832,53.832,52.048,52.246,181380,0
2014-05-15,52.2,52.323,49.811,52.038,192523,0
2014-05-16,51.887,52.029,50.925,51.736,222796,0
2014-05-19,51.678,52.701,51.678,52.641,100351,0
2014-05-20,52.595,52.595,51.501,52.152,233536,0
2014-05-21,52.333,52.993,51.992,52.661,181179,0
2014-05-22,52.691,53.134,52.595,52.767,111067,0
2014-05-23,52.776,53.037,52.303,52.936,100637,0
2014-05-27,53.399,54.077,52.794,53.501,95300,0
2014-05-28,53.304,53.322,52.482,52.821,135758,0
2014-05-29,52.803,52.803,52.091,52.246,93031,0
2014-05-30,52.368,52.859,52.048,52.106,144631,0
2014-06-02,51.643,53.879,51.527,53.454,205040,0
2014-06-03,53.322,54.416,52.897,54.314,240806,0
2014-06-04,54.485,54.633,53.956,54.558,394429,0
2014-06-05,54.323,56.853,54.257,56.409,263746,0
2014-06-06,56.792,57.872,56.308,57.426,230487,0
2014-06-09,57.371,58.64,57.371,58.507,153058,0
2014-06-10,58.441,58.687,58.044,58.234,235674,0
2014-06-11,58.137,58.137,56.868,57.257,149193,0
2014-06-12,57.209,57.238,56.66,57.153,183875,0
2014-06-13,56.988,58.034,56.988,57.409,212571,0
2014-06-16,57.238,57.42,56.756,57.209,144642,0
2014-06-17,57.286,59.033,56.801,58.734,189189,0
2014-06-18,58.734,59.663,58.196,59.426,186209,0
2014-06-19,59.436,59.436,58.384,58.998,95159,0
2014-06-20,59.484,59.484,58.356,58.925,308661,0
2014-06-23,59.333,59.333,57.996,58.338,147184,0
2014-06-24,58.099,59.389,58.052,58.432,258218,0
2014-06-25,58.147,58.734,57.446,58.621,127645,0
2014-06-26,58.697,59.124,57.842,58.895,96252,0
2014-06-27,59.038,60.127,59.038,59.967,337775,0
2014-06-30,60.166,60.203,58.998,60.062,204330,0
2014-07-01,60.335,61.872,59.977,61.112,319653,0
2014-07-02,60.876,61.55,60.053,60.384,257945,0
2014-07-03,60.993,61.56,60.639,61.102,95179,0
2014-07-07,59.833,60.318,59.136,59.37,265365,0
2014-07-08,59.484,59.484,57.996,58.061,192004,0
2014-07-09,58.196,58.744,57.621,57.804,205691,0
2014-07-10,56.811,57.687,56.397,56.67,216685,0
2014-07-11,56.253,56.697,55.76,56.071,250142,0
2014-07-14,56.66,56.85,55.263,55.532,165144,0
2014-07-15,55.686,56.062,54.926,55.816,198620,0
2014-07-16,56.214,56.262,55.011,55.296,128448,0
2014-07-17,54.965,54.985,53.457,53.666,124762,0
2014-07-18,54.006,54.589,53.562,54.169,164507,0
2014-07-21,53.884,54.75,53.325,53.779,116482,0
2014-07-22,53.884,54.51,53.466,54.159,219725,0
2014-07-23,54.006,54.006,53.248,53.457,160812,0
2014-07-24,53.562,54.169,53.21,53.686,199335,0
2014-07-25,53.267,53.695,52.976,53.591,185431,0
2014-07-28,53.581,53.827,53.239,53.447,207129,0
2014-07-29,53.618,54.038,53.354,53.486,252399,0
2014-07-30,53.534,54.482,53.534,54.385,204290,0
2014-07-31,53.817,54.291,53.49,53.656,208289,0
2014-08-01,53.723,54.187,52.701,53.183,239027,0
2014-08-04,53.316,53.447,52.747,53.22,185336,0
2014-08-05,52.956,53.743,52.927,53.562,147800,0
2014-08-06,53.297,54.52,53.297,54.101,144315,0
2014-08-07,54.101,54.215,53.41,53.494,148670,0
2014-08-08,53.457,53.956,52.966,53.618,226181,0
2014-08-11,53.779,54.785,53.457,53.978,97026,0
2014-08-12,53.676,54.52,53.401,53.676,198267,0
2014-08-13,53.76,54.073,53.438,54.026,160420,0
2014-08-14,53.864,54.719,53.733,53.942,121055,0
2014-08-15,54.404,54.82,52.927,53.457,140808,0
2014-08-18,53.904,54.547,53.904,54.357,152696,0
2014-08-19,54.33,54.603,53.807,54.121,88218,0
2014-08-20,54.016,54.472,53.22,53.798,61407,0
2014-08-21,53.656,54.985,53.392,54.728,72789,0
2014-08-22,54.585,55.267,54.34,54.689,70327,0
2014-08-25,54.829,55.059,54.33,54.641,72796,0
2014-08-26,54.66,55.183,54.502,55.059,104668,0
2014-08-27,55.011,55.276,54.66,54.766,106213,0
2014-08-28,54.603,54.709,53.96,54.111,80069,0
2014-08-29,54.463,54.785,53.978,54.719,110422,0
2014-09-02,55.059,55.76,54.357,55.532,199611,0
2014-09-03,55.806,55.806,54.936,55.173,139527,0
2014-09-04,55.249,55.978,54.631,54.738,70333,0
2014-09-05,54.492,54.785,53.705,54.709,205118,0
2014-09-08,54.675,55.055,54.265,55.055,98611,0
2014-09-09,54.855,54.855,53.466,53.999,116878,0
2014-09-10,54.075,55.554,53.808,55.407,159624,0
2014-09-11,55.17,56.205,55.026,56.102,133266,0
2014-09-12,55.512,56.475,55.209,55.826,153383,0
2014-09-15,55.73,55.874,54.248,54.694,335393,0
2014-09-16,54.655,55.016,54.124,54.407,161887,0
2014-09-17,54.389,54.909,53.696,54.275,162332,0
2014-09-18,54.361,56.024,54.361,55.16,157711,0
2014-09-19,55.238,55.932,54.323,54.505,527877,0
2014-09-22,54.28,54.467,53.743,53.866,152528,0
2014-09-23,53.78,54.294,53.037,53.076,161260,0
2014-09-24,53.238,53.524,52.734,53.296,89155,0
2014-09-25,53.238,53.324,52.098,52.698,123898,0
2014-09-26,52.459,52.935,52.345,52.764,91567,0
2014-09-29,52.124,52.877,52.079,52.372,154028,0
2014-09-30,52.327,52.698,51.878,51.887,235726,0
2014-10-01,51.498,52.535,51.213,51.535,161120,0
2014-10-02,51.954,52.609,51.194,52.327,102317,0
2014-10-03,52.829,53.734,52.609,52.734,154529,0
2014-10-06,52.829,52.964,51.85,52.173,127997,0
2014-10-07,51.954,52.193,50.832,50.852,142105,0
2014-10-08,50.662,52.222,50.662,52.144,148064,0
2014-10-09,52.05,52.278,50.337,50.397,144435,0
2014-10-10,50.09,51.535,50.09,50.871,170325,0
2014-10-13,50.862,51.887,50.498,51.432,166688,0
2014-10-14,51.785,53.144,51.735,52.069,199321,0
2014-10-15,50.186,52.153,49.692,50.08,187707,0
2014-10-16,49.339,51.803,49.339,51.308,177807,0
2014-10-17,52.069,52.088,51.04,51.623,235548,0
2014-10-20,51.365,51.916,51.176,51.785,163898,0
2014-10-21,52.124,53.667,51.954,53.047,174083,0
2014-10-22,53.296,53.296,52.098,52.193,99938,0
2014-10-23,52.545,53.447,51.594,52.535,175100,0
2014-10-24,52.628,53.433,52.088,52.734,162991,0
2014-10-27,52.698,53.266,52.108,53.229,300853,0
2014-10-28,53.534,55.2,53.534,54.913,255828,0
2014-10-29,54.952,55.978,54.19,55.399,259536,0
2014-10-30,55.016,56.102,54.781,55.53,219391,0
2014-10-31,56.7,56.919,55.209,56.673,313005,0
2014-11-03,56.815,57.272,55.826,56.369,204731,0
2014-11-04,56.034,56.681,55.689,56.435,137578,0
2014-11-05,56.787,57.214,55.941,56.938,138047,0
2014-11-06,57.073,57.442,56.272,57.053,205547,0
2014-11-07,56.978,56.978,56.35,56.769,143019,0
2014-11-10,56.787,57.396,56.644,57.073,173937,0
2014-11-11,57.073,57.386,56.49,56.872,105132,0
2014-11-12,56.653,57.642,56.215,57.529,175227,0
2014-11-13,57.576,58.023,56.634,56.681,101389,0
2014-11-14,56.606,56.805,56.177,56.379,82084,0
2014-11-17,56.122,56.35,55.588,55.777,92976,0
2014-11-18,55.941,56.034,55.559,55.712,98461,0
2014-11-19,55.598,55.598,54.152,54.551,127952,0
2014-11-20,54.162,54.724,53.999,54.694,163309,0
2014-11-21,55.2,55.264,53.857,54.104,107323,0
2014-11-24,54.2,54.845,53.447,54.665,123639,0
2014-11-25,54.825,54.845,54.342,54.58,83261,0
2014-11-26,54.532,54.655,54.162,54.522,127546,0
2014-11-28,54.075,54.636,52.592,52.784,78557,0
2014-12-01,52.792,53.257,50.308,50.698,229101,0
2014-12-02,50.832,52.354,50.726,51.231,177161,0
2014-12-03,51.231,52.268,51.04,51.86,195418,0
2014-12-04,51.65,52.478,51.375,51.906,109046,0
2014-12-05,52.05,53.915,52.003,53.125,265492,0
2014-12-08,52.995,53.732,52.413,52.671,165963,0
2014-12-09,51.964,53.434,51.592,53.339,183135,0
2014-12-10,53.091,53.262,51.046,51.066,187561,0
2014-12-11,51.382,52.031,50.779,51.342,191881,0
2014-12-12,51.036,51.3,50.273,50.779,192077,0
2014-12-15,50.989,52.461,50.779,51.056,258875,0
2014-12-16,50.646,53.149,50.409,52.184,280738,0
2014-12-17,52.318,53.654,51.391,53.588,277913,0
2014-12-18,54.323,54.532,53.713,54.248,225439,0
2014-12-19,54.218,54.505,53.511,54.275,653630,0
2014-12-22,54.143,54.289,52.881,53.913,208724,0
2014-12-23,54.037,54.399,53.759,54.351,216126,0
2014-12-24,54.38,54.696,53.559,54.497,126594,0
2014-12-26,54.59,56.299,54.208,55.019,194711,0
2014-12-29,54.611,56.359,54.611,55.604,164078,0
2014-12-30,55.298,55.88,55.059,55.174,145884,0
2014-12-31,55.374,55.374,54.248,54.342,164490,0
2015-01-02,54.755,54.755,52.547,53.578,210413,0
2015-01-05,53.081,53.707,51.82,52.021,179060,0
2015-01-06,52.04,52.04,49.814,49.901,276118,0
2015-01-07,50.159,50.675,49.289,50.11,241852,0
2015-01-08,50.6,51.211,50.159,50.857,293670,0
2015-01-09,50.73,50.73,49.02,49.212,188790,0
2015-01-12,49.642,49.642,48.478,49.099,213510,0
2015-01-13,49.528,49.948,48.305,48.964,177945,0
2015-01-14,48.22,48.591,47.235,48.295,173475,0
2015-01-15,48.211,48.22,46.929,47.58,190336,0
2015-01-16,47.092,49.05,47.092,48.946,205888,0
2015-01-20,49.796,49.796,47.942,48.333,198121,0
2015-01-21,48.201,49.05,47.817,48.173,204665,0
2015-01-22,48.581,51.172,48.581,51.046,263233,0
2015-01-23,51.009,51.202,49.662,50.12,202647,0
2015-01-26,49.996,50.769,49.165,50.416,286368,0
2015-01-27,49.642,50.56,49.432,49.701,236809,0
2015-01-28,48.707,49.489,45.965,46.578,489021,0
2015-01-29,46.479,46.606,45.144,46.424,409082,0
2015-01-30,46.416,47.169,45.649,46.347,341105,0
2015-02-02,46.606,47.513,46.138,47.37,419766,0
2015-02-03,47.522,48.698,47.399,48.498,310510,0
2015-02-04,48.391,49.24,48.247,48.82,189887,0
2015-02-05,49.128,50.55,48.927,50.37,198826,0
2015-02-06,50.39,51.736,49.911,50.72,296405,0
2015-02-09,50.4,50.627,49.791,49.901,145042,0
2015-02-10,51.075,51.075,49.165,49.967,140191,0
2015-02-11,49.786,50.024,49.03,49.119,156062,0
2015-02-12,49.586,50.627,49.47,50.425,232809,0
2015-02-13,50.952,51.056,49.987,50.444,152231,0
2015-02-17,50.35,50.857,49.996,50.779,108328,0
2015-02-18,50.511,50.53,49.329,49.672,130825,0
2015-02-19,49.338,49.662,48.698,48.946,118820,0
2015-02-20,48.745,50.57,47.999,49.862,176288,0
2015-02-23,49.576,50.149,48.992,50.11,123423,0
2015-02-24,50.063,50.799,49.842,50.511,197246,0
2015-02-25,50.61,51.04,49.891,50.463,143771,0
2015-02-26,50.6,50.904,49.996,50.472,226114,0
2015-02-27,50.55,50.627,49.202,49.23,163820,0
2015-03-02,49.202,49.701,48.984,49.299,128767,0
2015-03-03,48.879,49.623,48.82,49.24,202258,0
2015-03-04,49.012,49.479,48.498,49.299,295012,0
2015-03-05,49.012,49.94,48.324,49.518,161744,0
2015-03-06,49.313,50.858,49.313,49.648,223851,0
2015-03-09,49.638,50.138,49.418,49.792,224892,0
2015-03-10,49.062,49.783,48.554,48.592,103589,0
2015-03-11,48.554,49.206,48.132,49.062,139750,0
2015-03-12,48.956,50.282,48.956,50.138,327647,0
2015-03-13,49.494,50.359,49.215,49.773,155173,0
2015-03-16,50.176,50.204,49.504,49.888,111716,0
2015-03-17,49.591,50.128,49.313,50.013,155904,0
2015-03-18,49.724,50.212,48.91,49.437,133080,0
2015-03-19,49.323,49.82,48.775,49.733,137666,0
2015-03-20,50.013,50.389,49.811,49.888,410497,0
2015-03-23,49.849,50.204,49.215,49.946,177788,0
2015-03-24,49.984,50.359,49.724,50.11,132767,0
2015-03-25,50.11,50.11,49.178,49.37,189252,0
2015-03-26,49.38,49.811,48.64,49.783,84309,0
2015-03-27,49.668,50.11,49.033,50.022,188522,0
2015-03-30,50.262,51.73,50.186,51.424,149650,0
2015-03-31,51.116,51.356,50.453,50.75,157817,0
2015-04-01,50.415,50.703,49.475,49.964,172786,0
2015-04-02,49.859,50.675,49.562,50.379,225622,0
2015-04-06,49.878,51.453,49.361,49.523,143608,0
2015-04-07,49.446,50.864,49.141,49.724,128704,0
2015-04-08,49.628,50.282,49.409,49.984,155279,0
2015-04-09,50.003,50.54,49.389,50.212,99556,0
2015-04-10,50.415,50.819,50.118,50.656,89937,0
2015-04-13,50.619,51.577,50.472,51.249,102442,0
2015-04-14,51.146,51.146,50.292,50.712,120263,0
2015-04-15,50.636,52,50.521,51.567,145318,0
2015-04-16,51.405,51.873,50.8,51.51,73054,0
2015-04-17,50.934,51.106,50.379,50.646,116406,0
2015-04-20,50.8,51.548,50.301,51.015,97412,0
2015-04-21,51.259,51.5,50.627,50.877,62569,0
2015-04-22,50.646,51.48,50.292,51.155,96767,0
2015-04-23,51.077,51.318,50.501,51.096,87229,0
2015-04-24,51.268,51.268,50.118,50.379,139445,0
2015-04-27,50.521,51.326,49.811,50.31,220412,0
2015-04-28,50.646,50.77,47.439,48.372,358910,0
2015-04-29,48.572,49.849,47.557,48.784,376628,0
2015-04-30,48.362,50.148,47.413,47.778,273248,0
2015-05-01,47.931,48.332,47.518,47.912,201236,0
2015-05-04,47.94,48.861,47.883,48.841,171328,0
2015-05-05,48.469,51.259,48.469,49.888,324000,0
2015-05-06,49.993,50.399,49.439,50.32,338954,0
2015-05-07,50.195,51.038,49.715,50.09,212794,0
2015-05-08,49.984,50.408,49.591,49.974,128598,0
2015-05-11,49.869,50.204,49.638,50.031,124639,0
2015-05-12,49.888,50.369,49.724,50.157,330088,0
2015-05-13,50.118,50.482,49.638,50.262,120679,0
2015-05-14,50.511,50.636,50.128,50.501,166532,0
2015-05-15,50.501,50.59,49.122,49.61,337077,0
2015-05-18,49.706,50.8,49.525,50.666,208429,0
2015-05-19,50.501,51.146,50.379,51.001,217863,0
2015-05-20,51.106,51.106,50.399,50.636,154236,0
2015-05-21,50.472,50.731,49.946,50.292,142669,0
2015-05-22,50.157,50.492,49.773,49.878,119636,0
2015-05-26,49.618,50.09,49.023,49.37,207204,0
2015-05-27,49.484,50.167,49.206,50.1,223017,0
2015-05-28,49.984,50.379,49.748,50.195,171185,0
2015-05-29,50.195,50.359,49.234,49.698,210511,0
2015-06-01,49.927,50.57,49.341,49.733,117433,0
2015-06-02,49.733,51.47,49.618,51.19,231601,0
2015-06-03,51.231,52.556,51.231,52.498,265224,0
2015-06-04,52.221,52.393,51.587,52.037,158093,0
2015-06-05,52.122,53.649,51.922,53.602,266995,0
2015-06-08,53.491,54.166,53.047,53.779,250928,0
2015-06-09,53.713,54.918,53.21,54.495,181729,0
2015-06-10,54.627,56.169,54.48,55.664,318180,0
2015-06-11,55.698,55.698,54.656,55.158,163193,0
2015-06-12,55.118,55.523,54.686,55.263,172683,0
2015-06-15,54.726,55.784,54.039,55.39,335920,0
2015-06-16,55.168,56.169,54.986,55.784,131068,0
2015-06-17,55.938,56.005,54.166,54.339,220938,0
2015-06-18,54.627,55.254,53.963,55.128,191466,0
2015-06-19,55.198,55.592,54.716,55.543,804051,0
2015-06-22,55.871,56.393,55.852,56.005,206927,0
2015-06-23,56.063,56.699,55.499,55.725,410324,0
2015-06-24,55.679,55.745,55.263,55.447,205060,0
2015-06-25,55.833,56.034,55.021,55.611,223323,0
2015-06-26,55.813,56.284,55.408,55.938,257777,0
2015-06-29,55.514,55.852,54.579,54.617,132833,0
2015-06-30,54.937,55.745,54.357,54.947,302845,0
2015-07-01,55.688,56.313,54.937,55.679,151098,0
2015-07-02,55.031,55.725,54.243,54.386,134804,0
2015-07-06,53.896,54.745,53.385,54.745,183475,0
2015-07-07,54.521,54.521,52.662,53.5,233286,0
2015-07-08,52.903,53.413,52.632,52.941,308420,0
2015-07-09,53.857,54.28,53.191,53.992,333532,0
2015-07-10,54.166,54.976,53.847,54.848,211079,0
2015-07-13,54.927,55.311,54.858,55.148,132418,0
2015-07-14,54.986,55.467,54.773,54.986,165686,0
2015-07-15,55.207,55.88,54.818,54.956,273549,0
2015-07-16,55.09,55.889,55.004,55.1,158672,0
2015-07-17,55.1,55.1,53.935,54.396,125256,0
2015-07-20,54.569,55.341,54.357,55.041,130238,0
2015-07-21,55.051,55.629,53.769,54.03,147777,0
2015-07-22,53.925,55.198,53.876,54.927,216786,0
2015-07-23,55.09,55.477,53.906,53.915,117371,0
2015-07-24,53.491,53.906,53.163,53.269,162306,0
2015-07-27,52.903,52.903,52.237,52.46,114880,0
2015-07-28,52.768,52.768,51.89,52.46,117784,0
2015-07-29,52.488,53.481,51.622,52.576,264834,0
2015-07-30,52.335,52.893,52.045,52.612,178701,0
2015-07-31,52.662,52.854,51.718,52.826,177039,0
2015-08-03,52.798,53.086,52.045,52.576,109988,0
2015-08-04,52.662,53.385,52.612,52.844,145597,0
2015-08-05,53.076,53.963,53.047,53.743,156390,0
2015-08-06,53.703,54.127,52.922,53.086,150467,0
2015-08-07,52.826,53.327,52.256,52.595,159917,0
2015-08-10,52.748,53.733,52.748,53.317,197381,0
2015-08-11,52.961,53.191,52.055,52.612,120307,0
2015-08-12,52.161,52.161,50.454,51.283,165416,0
2015-08-13,51.371,51.91,50.889,51.612,105331,0
2015-08-14,51.603,52.605,51.381,52.586,156181,0
2015-08-17,52.47,53.047,51.842,52.605,202051,0
2015-08-18,52.652,52.798,51.747,52.083,129510,0
2015-08-19,51.668,52.008,50.899,50.927,123182,0
2015-08-20,50.37,51.322,49.077,49.097,210768,0
2015-08-21,48.451,49.415,48.324,48.855,215542,0
2015-08-24,46.977,48.673,46.302,46.592,316262,0
2015-08-25,48.816,48.816,45.319,45.532,209834,0
2015-08-26,46.513,46.967,45.532,46.928,165934,0
2015-08-27,47.447,47.912,46.272,47.796,265975,0
2015-08-28,47.411,48.334,47.411,47.854,179530,0
2015-08-31,47.555,48.432,47.545,48.306,131068,0
2015-09-01,47.477,48.191,46.322,46.592,213259,0
2015-09-02,46.87,47.585,45.84,47.131,243250,0
2015-09-03,47.266,47.854,46.899,47.178,92983,0
2015-09-04,46.63,47.226,46.465,46.918,102738,0
2015-09-08,47.603,48.464,47.233,48.326,83380,0
2015-09-09,48.754,48.754,47.696,47.766,142518,0
2015-09-10,47.425,48.336,47.399,47.854,137793,0
2015-09-11,47.534,47.94,47.05,47.399,199629,0
2015-09-14,47.475,48.55,47.36,48.017,234949,0
2015-09-15,48.164,49.276,48.164,49.015,142106,0
2015-09-16,49.19,49.19,48.568,48.85,109987,0
2015-09-17,48.899,49.789,47.417,47.593,165445,0
2015-09-18,46.739,47.05,46.207,46.486,391306,0
2015-09-21,46.431,47.465,46.431,47.078,118146,0
2015-09-22,46.556,47.137,46.13,46.72,213158,0
2015-09-23,46.865,47.912,46.701,47.834,323891,0
2015-09-24,47.455,49.005,47.174,48.899,237941,0
2015-09-25,49.508,50.244,48.84,49.034,212849,0
2015-09-28,48.791,49.208,48.607,48.821,283377,0
2015-09-29,48.976,49.123,48.415,48.811,178769,0
2015-09-30,49.316,49.528,48.637,49.199,191885,0
2015-10-01,49.044,49.276,48.54,48.939,173810,0
2015-10-02,48.232,48.782,47.032,48.773,306003,0
2015-10-05,49.218,49.828,49.16,49.799,114351,0
2015-10-06,49.808,50.11,49.113,49.685,140763,0
2015-10-07,49.993,50.952,49.479,50.505,123208,0
2015-10-08,50.303,51.146,49.818,51.068,206651,0
2015-10-09,51.32,51.63,50.214,50.495,245586,0
2015-10-12,50.535,51.223,49.877,51.087,176113,0
2015-10-13,50.922,51.407,50.187,50.294,171024,0
2015-10-14,50.205,50.362,48.164,48.647,287309,0
2015-10-15,48.85,49.256,48.366,49.18,296913,0
2015-10-16,49.393,49.528,48.425,49.218,146134,0
2015-10-19,48.995,49.953,48.948,49.344,133372,0
2015-10-20,49.354,49.695,48.919,49.576,105074,0
2015-10-21,49.605,49.74,48.25,48.298,234949,0
2015-10-22,48.494,50.071,48.494,49.151,147167,0
2015-10-23,49.547,50.313,49.256,50.313,132811,0
2015-10-26,50.372,50.457,49.499,49.665,92533,0
2015-10-27,49.316,49.508,48.568,48.811,150676,0
2015-10-28,48.627,49.383,46.496,48.706,449345,0
2015-10-29,48.504,49.547,48.346,48.899,184036,0
2015-10-30,48.754,49.615,47.166,47.524,325314,0
2015-11-02,47.622,49.218,47.455,49.113,212502,0
2015-11-03,48.87,50.081,48.726,49.625,224827,0
2015-11-04,50.061,50.382,46.264,49.858,212273,0
2015-11-05,49.868,51.175,49.848,50.807,102138,0
2015-11-06,51.048,52.811,50.913,52.423,270269,0
2015-11-09,52.433,53.131,51.509,52.041,285067,0
2015-11-10,51.929,52.598,51.27,51.814,147786,0
2015-11-11,52.008,52.094,50.904,51.01,107715,0
2015-11-12,50.615,51.667,49.868,49.983,133948,0
2015-11-13,49.508,50.051,48.425,49.093,87680,0
2015-11-16,49.132,49.828,48.637,49.78,84581,0
2015-11-17,49.953,50.932,49.479,49.73,151401,0
2015-11-18,49.963,50.747,49.344,50.671,134772,0
2015-11-19,50.623,51.048,50.041,50.214,61035,0
2015-11-20,50.303,50.97,50.303,50.717,105650,0
2015-11-23,50.642,51.27,50.392,51.096,95632,0
2015-11-24,50.717,51.601,50.419,51.447,114118,0
2015-11-25,51.514,51.89,50.952,51.427,100177,0
2015-11-27,51.437,51.437,50.313,51.038,74977,0
2015-11-30,51.126,51.388,50.652,51.029,121760,0
2015-12-01,51.328,52.253,50.387,51.155,117480,0
2015-12-02,51.01,51.484,49.393,49.73,163162,0
2015-12-03,50.214,50.699,48.811,48.86,240551,0
2015-12-04,49.054,49.78,48.183,48.279,393476,0
2015-12-07,48.26,50.11,46.73,47.127,299392,0
2015-12-08,46.762,47.327,46.255,46.82,289888,0
2015-12-09,46.684,47.151,45.661,45.751,284322,0
2015-12-10,45.701,46.091,45.009,45.721,344330,0
2015-12-11,44.767,45.263,44.434,45.186,357690,0
2015-12-14,45.146,46.488,44.378,45.847,502351,0
2015-12-15,46.285,47.082,45.361,46.762,421499,0
2015-12-16,47.442,47.521,45.458,46.878,627417,0
2015-12-17,47.036,47.036,45.546,45.895,461161,0
2015-12-18,45.622,47.102,43.921,45.701,3046978,0
2015-12-21,45.671,46.265,45.215,46.255,304462,0
2015-12-22,46.441,46.86,45.617,46.383,193562,0
2015-12-23,46.538,46.888,46.187,46.616,155775,0
2015-12-24,46.664,47.658,46.663,47.142,123336,0
2015-12-28,47.199,47.511,46.587,46.713,283633,0
2015-12-29,46.996,46.996,46.383,46.694,298952,0
2015-12-30,46.518,46.733,46.217,46.334,121870,0
2015-12-31,46.255,46.275,45.225,45.302,135920,0
2016-01-04,44.368,45.341,43.75,44.172,226564,0
2016-01-05,44.281,44.42,43.745,43.998,169169,0
2016-01-06,43.326,44.172,43.273,43.882,166438,0
2016-01-07,42.957,43.813,42.412,42.509,195155,0
2016-01-08,42.947,43.108,41.896,42.022,234105,0
2016-01-11,42.304,43.214,41.68,42.209,171108,0
2016-01-12,42.645,43.084,41.75,42.169,179444,0
2016-01-13,42.382,42.772,39.717,39.92,200185,0
2016-01-14,40.281,40.544,39.484,40.019,165245,0
2016-01-15,38.812,40.319,38.49,40.301,452876,0
2016-01-19,40.748,40.982,39.667,39.833,350187,0
2016-01-20,39.657,41.03,39.181,40.475,296381,0
2016-01-21,40.446,41.166,40.192,40.544,233096,0
2016-01-22,41.117,41.73,40.685,41.175,288847,0
2016-01-25,41.012,41.517,39.627,39.9,241015,0
2016-01-26,40.057,44.126,39.88,41.72,468046,0
2016-01-27,43.803,46.032,42.606,43.151,704751,0
2016-01-28,43.872,44.414,43.491,43.901,613160,0
2016-01-29,44.221,45.741,43.803,45.642,444716,0
2016-02-01,45.225,46.393,44.903,46.363,430688,0
2016-02-02,45.771,47.963,45.113,45.731,402366,0
2016-02-03,46.197,49.633,45.584,46.45,448010,0
2016-02-04,46.363,47.346,45.565,46.606,391397,0
2016-02-05,46.626,48.193,46.315,46.403,487391,0
2016-02-08,45.78,47.376,45.234,46.168,307383,0
2016-02-09,45.556,46.422,44.816,45.905,329799,0
2016-02-10,46.227,46.373,45.205,45.253,332812,0
2016-02-11,44.181,44.659,43.629,43.948,247988,0
2016-02-12,44.757,45.949,44.564,45.828,373806,0
2016-02-16,46.528,47.307,45.681,47.092,294417,0
2016-02-17,47.57,48.066,47.307,47.501,277154,0
2016-02-18,47.54,48.076,45.904,48.066,342704,0
2016-02-19,47.863,49.108,47.423,48.486,505894,0
2016-02-22,48.894,48.981,48.436,48.581,276732,0
2016-02-23,48.417,48.591,47.346,47.853,312296,0
2016-02-24,47.219,47.978,46.403,47.462,273689,0
2016-02-25,47.511,48.337,47.376,48.105,178649,0
2016-02-26,48.591,48.99,47.774,48.476,205860,0
2016-02-29,48.417,48.795,47.414,47.793,259730,0
2016-03-01,48.095,50.071,47.687,49.71,169941,0
2016-03-02,49.779,50.12,48.874,50.071,191573,0
2016-03-03,50.031,51.735,49.916,51.686,322687,0
2016-03-04,51.579,52.047,51.034,51.569,282266,0
2016-03-07,51.191,51.482,50.869,51.142,203609,0
2016-03-08,50.724,50.724,49.542,49.592,190140,0
2016-03-09,49.876,50.022,48.702,49.005,275613,0
2016-03-10,49.298,49.915,48.603,49.836,243489,0
2016-03-11,50.169,51.341,49.22,51.273,305385,0
2016-03-14,50.999,51.82,50.59,51.41,335635,0
2016-03-15,51.028,51.028,49.797,50.441,659886,0
2016-03-16,50.345,51.166,49.905,50.316,544193,0
2016-03-17,50.246,51.919,49.347,51.82,451505,0
2016-03-18,52.143,52.692,50.941,52.075,904543,0
2016-03-21,52.065,52.467,51.634,51.958,244600,0
2016-03-22,51.625,52.075,51.273,52.007,189512,0
2016-03-23,51.733,52.28,51.4,51.83,441896,0
2016-03-24,51.47,51.47,50.62,50.903,349877,0
2016-03-28,50.951,51.879,50.081,50.677,140045,0
2016-03-29,50.5,51.127,49.705,51.117,165808,0
2016-03-30,51.283,51.909,51.018,51.576,281723,0
2016-03-31,51.537,52.495,50.081,50.48,206786,0
2016-04-01,50.169,50.824,49.7,50.754,126682,0
2016-04-04,50.814,50.814,50.197,50.6,274622,0
2016-04-05,50.11,50.404,49.288,49.357,287795,0
2016-04-06,49.552,49.807,48.956,49.427,368674,0
2016-04-07,49.024,49.083,47.411,47.871,351699,0
2016-04-08,48.271,49.054,47.479,47.881,229593,0
2016-04-11,48.046,48.789,47.636,47.773,208402,0
2016-04-12,47.753,48.858,47.459,48.545,181584,0
2016-04-13,48.888,50.256,48.848,49.905,304749,0
2016-04-14,49.787,50.794,49.288,50.051,232137,0
2016-04-15,50.061,50.475,49.972,50.178,208574,0
2016-04-18,49.935,50.864,49.826,50.804,146701,0
2016-04-19,50.784,51.625,50.205,51.616,259740,0
2016-04-20,51.41,52.692,51.308,52.358,283398,0
2016-04-21,52.408,52.73,51.919,52.026,327958,0
2016-04-22,51.909,52.33,51.625,51.811,443562,0
2016-04-25,51.644,51.879,51.004,51.723,233364,0
2016-04-26,52.085,53.933,52.085,53.483,416636,0
2016-04-27,53.532,54.881,53.239,53.746,308762,0
2016-04-28,54.597,55.165,53.835,54.557,273303,0
2016-04-29,54.362,54.901,54.001,54.51,192674,0
2016-05-02,54.412,54.97,54.156,54.97,196609,0
2016-05-03,54.412,54.462,53.386,53.835,122731,0
2016-05-04,53.502,54.001,52.3,52.837,207702,0
2016-05-05,53.248,53.561,52.505,52.594,157751,0
2016-05-06,52.485,53.493,52.193,53.473,320006,0
2016-05-09,53.425,53.874,53.004,53.336,142486,0
2016-05-10,53.62,54.587,53.356,54.304,127391,0
2016-05-11,54.284,54.637,53.805,54.021,90092,0
2016-05-12,54.227,54.896,53.189,54.021,181314,0
2016-05-13,53.738,54.666,52.408,52.594,133875,0
2016-05-16,52.594,53.61,52.594,53.268,176094,0
2016-05-17,53.073,53.524,51.928,52.349,121930,0
2016-05-18,52.32,54.597,51.879,54.502,166111,0
2016-05-19,54.138,54.746,53.258,54.217,176116,0
2016-05-20,54.412,54.901,54.031,54.851,307801,0
2016-05-23,54.841,55.674,54.462,55.311,212489,0
2016-05-24,55.459,56.778,55.135,56.308,223073,0
2016-05-25,56.308,56.661,54.764,56.308,203703,0
2016-05-26,56.308,56.308,55.644,55.77,166490,0
2016-05-27,55.712,56.817,55.605,56.817,281116,0
2016-05-31,56.925,57.023,55.516,56.27,228055,0
2016-06-01,55.986,56.895,55.517,56.827,182778,0
2016-06-02,56.739,57.13,55.879,57.033,109219,0
2016-06-03,56.378,56.494,54.666,56.289,179182,0
2016-06-06,56.308,57.579,55.888,56.533,186926,0
2016-06-07,56.514,56.954,56.201,56.514,91376,0
2016-06-08,56.558,57.118,56.185,56.735,82428,0
2016-06-09,56.499,56.499,55.38,56.195,90287,0
2016-06-10,55.331,56.057,55.104,55.321,161891,0
2016-06-13,55.214,55.743,54.683,54.919,146111,0
2016-06-14,54.753,55.626,53.662,53.947,117030,0
2016-06-15,54.212,54.753,53.779,53.868,119453,0
2016-06-16,53.672,53.848,52.592,53.299,139997,0
2016-06-17,53.407,53.996,52.915,53.317,246582,0
2016-06-20,54.044,55.104,53.407,54.173,91503,0
2016-06-21,54.26,54.693,53.721,54.574,184721,0
2016-06-22,54.498,54.899,53.798,53.878,120143,0
2016-06-23,54.614,55.969,54.025,55.881,203496,0
2016-06-24,52.975,54.26,51.933,51.992,809670,0
2016-06-27,51.245,51.245,48.997,49.272,231137,0
2016-06-28,50.205,50.333,47.981,50.009,225979,0
2016-06-29,50.609,51.217,50.078,50.97,125917,0
2016-06-30,51.226,52.247,49.873,52.247,149266,0
2016-07-01,51.638,52.169,50.579,51.512,232361,0
2016-07-05,51.059,51.059,50.117,50.696,327636,0
2016-07-06,50.314,51.482,49.686,51.433,170595,0
2016-07-07,51.403,52.365,51.295,51.806,291165,0
2016-07-08,52.69,53.013,52.062,52.483,131808,0
2016-07-11,52.856,53.672,52.552,53.18,108385,0
2016-07-12,53.702,54.849,53.702,54.614,132371,0
2016-07-13,54.574,54.8,54.143,54.358,169417,0
2016-07-14,55.271,55.89,54.949,55.056,298787,0
2016-07-15,55.409,55.576,54.879,55.262,94236,0
2016-07-18,55.271,55.341,54.564,54.683,101174,0
2016-07-19,54.319,55.075,54.133,54.564,85344,0
2016-07-20,54.899,54.899,54.299,54.554,122888,0
2016-07-21,54.653,54.653,53.603,53.702,115879,0
2016-07-22,53.927,54.791,53.534,54.524,113938,0
2016-07-25,54.309,54.594,54.005,54.438,87111,0
2016-07-26,54.173,54.904,54.113,54.771,124240,0
2016-07-27,55.586,55.862,54.723,55.085,215661,0
2016-07-28,54.879,55.262,54.232,54.978,131393,0
2016-07-29,54.761,55.459,54.27,54.408,99551,0
2016-08-01,54.309,55.066,53.682,53.878,190477,0
2016-08-02,53.907,54.053,53.141,53.367,132175,0
2016-08-03,53.407,54.143,53.407,54.015,67687,0
2016-08-04,54.015,54.544,53.769,54.279,71573,0
2016-08-05,54.909,55.89,54.653,55.89,171940,0
2016-08-08,56.117,56.317,55.704,55.989,107153,0
2016-08-09,55.989,56.214,55.566,56.018,104937,0
2016-08-10,55.871,56.147,55.625,55.989,202825,0
2016-08-11,56.018,56.392,55.271,56.332,90551,0
2016-08-12,55.998,56.234,55.772,56.087,117522,0
2016-08-15,56.077,56.961,56.037,56.951,108854,0
2016-08-16,56.774,57.187,56.479,56.912,115707,0
2016-08-17,56.863,57.599,56.853,57.294,194479,0
2016-08-18,57.255,57.903,57.01,57.609,88947,0
2016-08-19,57.442,57.777,56.793,57.501,123964,0
2016-08-22,57.54,58.198,57.177,58.042,125161,0
2016-08-23,58.198,58.523,58.109,58.228,120088,0
2016-08-24,58.326,58.572,58.042,58.562,119412,0
2016-08-25,58.582,59.043,58.109,58.659,207118,0
2016-08-26,58.679,59.239,58.188,59.003,163368,0
2016-08-29,58.894,59.78,58.601,59.495,197986,0
2016-08-30,59.554,60.132,58.964,59.75,166047,0
2016-08-31,59.916,59.916,58.847,59.701,227782,0
2016-09-01,59.76,59.976,58.758,59.003,151508,0
2016-09-02,59.288,59.399,58.543,59.269,180336,0
2016-09-06,59.366,59.396,58.428,58.974,223642,0
2016-09-07,58.871,59.186,58.14,58.614,225606,0
2016-09-08,58.702,59.176,58.476,58.653,118782,0
2016-09-09,58.623,58.979,58.15,58.16,147810,0
2016-09-12,57.874,58.377,57.327,58.377,184297,0
2016-09-13,57.874,57.874,56.784,57.539,130179,0
2016-09-14,57.451,57.787,56.524,56.622,140243,0
2016-09-15,56.642,57.588,56.593,57.471,168872,0
2016-09-16,57.431,57.529,56.721,56.731,417619,0
2016-09-19,57.234,57.598,56.504,56.908,123240,0
2016-09-20,57.204,57.347,56.771,56.839,76731,0
2016-09-21,57.046,57.697,56.987,57.421,90164,0
2016-09-22,57.539,58.396,57.5,58.367,165879,0
2016-09-23,58.19,58.939,58.052,58.386,109633,0
2016-09-26,58.013,58.18,57.263,57.292,77834,0
2016-09-27,57.056,57.884,56.968,57.844,96843,0
2016-09-28,58.14,58.386,57.254,58.386,60458,0
2016-09-29,58.526,58.727,57.51,57.52,46430,0
2016-09-30,57.767,58.831,57.548,58.614,107221,0
2016-10-03,58.09,58.526,57.879,58.17,88270,0
2016-10-04,58.289,59.008,58.023,58.722,105246,0
2016-10-05,58.871,60.142,58.871,59.442,278738,0
2016-10-06,59.462,60.339,59.21,60.142,113732,0
2016-10-07,60.014,60.566,59.205,60.468,147879,0
2016-10-10,60.754,61.167,60.191,60.941,112279,0
2016-10-11,60.861,61.217,60.379,60.754,106288,0
2016-10-12,60.861,61.326,60.389,60.931,147175,0
2016-10-13,60.418,60.468,58.811,59.669,213660,0
2016-10-14,60.261,60.497,59.699,59.748,93843,0
2016-10-17,59.748,59.871,59.117,59.255,94385,0
2016-10-18,59.748,59.925,58.861,59.768,59059,0
2016-10-19,60.083,60.951,59.985,60.754,64054,0
2016-10-20,60.477,60.971,59.758,60.191,68392,0
2016-10-21,59.718,60.507,59.679,60.448,119408,0
2016-10-24,60.921,61.583,60.251,61.533,281971,0
2016-10-25,61.354,61.679,60.536,60.831,121539,0
2016-10-26,61.679,61.679,60.004,60.812,197157,0
2016-10-27,61.364,61.364,60.556,60.744,164783,0
2016-10-28,60.841,60.881,59.955,60.102,111869,0
2016-10-31,60.221,61.197,59.836,61.177,227598,0
2016-11-01,61.443,61.443,60.561,60.971,199180,0
2016-11-02,60.871,60.871,59.205,59.333,206455,0
2016-11-03,59.492,60.201,58.969,59.501,290705,0
2016-11-04,59.561,60.142,59.008,59.195,236694,0
2016-11-07,60.369,61.898,60.359,61.147,298275,0
2016-11-08,60.981,61.107,60.167,60.379,179310,0
2016-11-09,60.349,64.58,60.349,64.304,576904,0
2016-11-10,65.554,69.755,64.184,68.68,543165,0
2016-11-11,68.611,71.322,67.693,71.166,443345,0
2016-11-14,72.122,73.374,70.75,71.825,303475,0
2016-11-15,71.066,71.176,70.248,71.086,323671,0
2016-11-16,70.396,71.628,70.396,71.026,232903,0
2016-11-17,71.303,72.447,71.303,72.427,180168,0
2016-11-18,72.388,73.63,72.388,73.511,145962,0
2016-11-21,73.295,73.581,72.457,73.315,116726,0
2016-11-22,73.689,74.725,73.225,74.173,186569,0
2016-11-23,74.369,75.059,73.727,75,107822,0
2016-11-25,75.089,75.118,74.083,74.419,50791,0
2016-11-28,74.024,75.238,73.354,73.669,140471,0
2016-11-29,74.004,74.665,73.62,74.083,152709,0
2016-11-30,74.783,75.158,74.339,74.951,125722,0
2016-12-01,75.188,76.686,74.478,76.341,199999,0
2016-12-02,76.341,76.341,75.118,75.917,172727,0
2016-12-05,76.992,78.683,76.903,78.245,389849,0
2016-12-06,78.688,79.496,77.15,77.208,3924074,0
2016-12-07,77.105,77.966,76.927,77.639,433874,0
2016-12-08,78.054,79.479,77.223,79.37,461803,0
2016-12-09,79.37,80.122,78.203,79.825,293623,0
2016-12-12,79.766,80.23,77.758,78.351,265547,0
2016-12-13,78.975,79.459,77.51,78.5,264523,0
2016-12-14,77.916,78.549,76.166,77.5,249892,0
2016-12-15,77.699,78.094,76.778,77.035,446846,0
2016-12-16,76.888,77.432,74.226,75.037,1058642,0
2016-12-19,75.107,75.75,74.465,75.176,451257,0
2016-12-20,75.294,76.115,74.503,75.206,964367,0
2016-12-21,75.037,75.67,74.76,74.959,596012,0
2016-12-22,74.889,75.898,74.819,75.591,261910,0
2016-12-23,75.522,75.858,75.374,75.601,156296,0
2016-12-27,75.779,76.452,75.686,76.412,136992,0
2016-12-28,76.601,77.015,76.245,76.412,269950,0
2016-12-29,76.125,76.996,76.125,76.808,201993,0
2016-12-30,77.135,77.135,75.888,76.284,209725,0
2017-01-03,77.322,78.094,74.81,75.769,203987,0
2017-01-04,76.135,77.312,75.641,77.165,232062,0
2017-01-05,76.709,77.145,75.493,76.175,294702,0
2017-01-06,75.958,76.778,75.358,75.868,332027,0
2017-01-09,75.334,76.739,72.535,74.048,254428,0
2017-01-10,73.336,75.077,73.188,74.819,306291,0
2017-01-11,74.859,74.859,72.555,74.642,335826,0
2017-01-12,74.168,74.484,72.268,73.019,167398,0
2017-01-13,73.662,75.562,73.584,74.028,211697,0
2017-01-17,73.317,73.336,71.428,71.526,145748,0
2017-01-18,72.139,72.317,71.151,72.228,144807,0
2017-01-19,72.446,73.425,70.814,71.338,198624,0
2017-01-20,71.555,72.832,71.555,72.149,151785,0
2017-01-23,71.823,72.634,71.438,72.564,256669,0
2017-01-24,73.099,75.136,72.209,75.008,446031,0
2017-01-25,74.255,77.599,73.267,76.383,359098,0
2017-01-26,76.502,77.797,76.502,77.253,222034,0
2017-01-27,77.175,77.175,76.026,76.65,147610,0
2017-01-30,75.779,75.779,74.395,75.344,151148,0
2017-01-31,74.989,76.462,73.336,76.304,317911,0
2017-02-01,77.055,77.664,74.979,75.196,212342,0
2017-02-02,74.642,75.196,73.712,74.435,118819,0
2017-02-03,75.562,76.917,75.186,76.838,173968,0
2017-02-06,76.313,77.105,75.532,75.691,97551,0
2017-02-07,76.076,76.452,74.612,75.176,107645,0
2017-02-08,74.652,75.037,73.395,74.405,133112,0
2017-02-09,74.512,76.333,73.884,75.928,92861,0
2017-02-10,76.432,76.511,75.384,76.036,89035,0
2017-02-13,76.541,77.51,76.412,76.669,115228,0
2017-02-14,76.284,79.132,76.066,78.945,253803,0
2017-02-15,78.885,79.519,78.391,79.282,205230,0
2017-02-16,78.945,79.37,78.016,78.905,126965,0
2017-02-17,78.361,79.32,77.821,79.232,220246,0
2017-02-21,79.409,80.082,79.024,79.875,223967,0
2017-02-22,79.558,79.805,78.786,79.499,196003,0
2017-02-23,79.459,79.666,78.638,79.479,258722,0
2017-02-24,78.539,79.439,78.243,78.638,191406,0
2017-02-27,78.578,79.637,78.393,79.113,192198,0
2017-02-28,78.895,78.895,77.669,77.966,291851,0
2017-03-01,79.914,80.666,78.618,80.479,462965,0
2017-03-02,80.566,80.566,77.916,77.986,171946,0
2017-03-03,78.016,78.905,77.539,77.699,272508,0
2017-03-06,77.155,77.549,75.641,76.689,336300,0
2017-03-07,76.778,77.412,76.026,76.155,310837,0
2017-03-08,76.915,77.679,75.496,75.565,264444,0
2017-03-09,75.714,76.706,75.584,75.684,141981,0
2017-03-10,76.379,76.379,74.93,76.021,221617,0
2017-03-13,75.847,76.915,75.842,76.388,298851,0
2017-03-14,75.803,76.592,75.178,76.398,220096,0
2017-03-15,76.765,76.954,75.872,76.19,279281,0
2017-03-16,77.252,79.435,76.795,77.043,424209,0
2017-03-17,76.627,77.485,76.12,76.468,1300551,0
2017-03-20,76.329,76.349,75.614,75.704,151422,0
2017-03-21,76.269,76.269,71.475,71.595,294898,0
2017-03-22,71.009,72.95,70.692,71.665,303134,0
2017-03-23,71.645,73.63,71.267,72.965,232529,0
2017-03-24,73.242,73.59,72.389,72.875,224539,0
2017-03-27,71.447,72.865,70.156,72.577,158249,0
2017-03-28,72.091,74.106,71.51,73.62,182986,0
2017-03-29,73.51,73.878,71.624,73.312,141017,0
2017-03-30,73.292,75.763,73.292,75.316,261223,0
2017-03-31,74.98,75.724,74.537,74.722,211666,0
2017-04-03,74.79,75.108,72.776,73.808,198140,0
2017-04-04,73.53,74.502,73.362,74.244,150894,0
2017-04-05,74.96,75.416,72.657,72.736,166999,0
2017-04-06,72.806,73.957,72.111,73.679,85545,0
2017-04-07,72.875,73.967,72.865,73.5,170808,0
2017-04-10,73.689,74.314,72.558,72.925,120270,0
2017-04-11,72.478,73.918,72.101,73.888,165032,0
2017-04-12,73.868,73.868,72.24,72.915,198475,0
2017-04-13,72.548,72.806,71.505,71.565,214254,0
2017-04-17,72.041,73.748,71.437,73.709,170585,0
2017-04-18,73.094,75.306,72.21,73.024,130353,0
2017-04-19,73.451,74.632,73.163,73.471,114429,0
2017-04-20,74.254,75.158,73.153,74.95,227400,0
2017-04-21,74.87,75.476,70.414,74.662,117778,0
2017-04-24,76.607,76.617,75.684,76.299,200207,0
2017-04-25,77.301,77.529,76.051,76.418,273077,0
2017-04-26,77.49,78.075,76.309,76.398,269756,0
2017-04-27,76.557,76.845,74.087,74.562,173652,0
2017-04-28,74.642,74.92,71.863,71.943,206980,0
2017-05-01,72.478,73.53,71.362,72.895,174388,0
2017-05-02,72.955,73.52,71.675,72.101,197873,0
2017-05-03,71.675,72.597,71.442,72.449,123433,0
2017-05-04,73.113,73.967,72.389,72.855,114726,0
2017-05-05,73.242,73.282,71.347,73.203,157700,0
2017-05-08,73.143,73.699,72.994,73.56,160243,0
2017-05-09,73.65,74.106,71.695,72.439,184422,0
2017-05-10,72.111,72.796,71.818,72.707,132609,0
2017-05-11,72.339,72.498,70.235,70.959,151509,0
2017-05-12,70.463,70.959,66.008,70.721,107338,0
2017-05-15,70.989,71.893,69.992,71.456,119628,0
2017-05-16,71.495,72.131,70.25,72.091,131993,0
2017-05-17,71.149,71.456,68.092,68.896,216282,0
2017-05-18,68.538,70.047,68.538,69.58,157565,0
2017-05-19,69.541,70.424,68.896,69.56,142428,0
2017-05-22,69.769,70.613,69.005,70.424,159898,0
2017-05-23,70.563,71.704,69.62,71.159,113226,0
2017-05-24,71.179,71.397,70.205,70.861,178935,0
2017-05-25,71.019,71.465,70.463,70.731,205919,0
2017-05-26,70.682,71.337,69.837,70.751,125849,0
2017-05-30,70.355,70.959,69.233,69.759,138833,0
2017-05-31,69.799,69.967,68.39,69.501,193464,0
2017-06-01,69.908,70.979,68.906,70.891,153684,0
2017-06-02,70.047,71.575,68.26,70.285,194912,0
2017-06-05,70.255,70.861,69.809,69.868,157934,0
2017-06-06,69.273,70.463,68.538,69.689,179790,0
2017-06-07,70.093,71.139,69.794,70.989,214149,0
2017-06-08,71.129,75.487,70.915,74.446,408789,0
2017-06-09,74.904,76.896,74.705,76.288,352723,0
2017-06-12,76.348,77.185,75.163,76.209,328627,0
2017-06-13,76.408,76.936,75.611,75.91,246497,0
2017-06-14,75.482,75.83,74.182,75.392,287807,0
2017-06-15,74.655,75.631,73.948,74.625,192138,0
2017-06-16,74.366,74.456,72.922,73.569,1108050,0
2017-06-19,74.256,74.575,72.663,72.962,169155,0
2017-06-20,72.713,76.069,71.771,72.454,178093,0
2017-06-21,72.563,72.872,71.846,72.025,253319,0
2017-06-22,71.677,72.732,71.567,72.195,206828,0
2017-06-23,72.185,72.909,71.806,72.533,423531,0
2017-06-26,73.111,73.569,71.746,72.105,246368,0
2017-06-27,72.414,73.499,71.956,72.234,167733,0
2017-06-28,72.782,73.968,72.404,73.43,131970,0
2017-06-29,74.436,75.033,73.325,74.744,217022,0
2017-06-30,75.023,75.023,74.107,74.565,277520,0
2017-07-03,75.003,76.677,74.864,76.059,106204,0
2017-07-05,76.099,76.099,74.969,75.82,119776,0
2017-07-06,75.581,76.169,73.699,74.007,228638,0
2017-07-07,74.446,74.864,73.34,74.715,132519,0
2017-07-10,74.456,74.929,73.42,74.137,166757,0
2017-07-11,73.978,74.705,73.489,73.997,266866,0
2017-07-12,74.057,74.874,73.47,73.858,98106,0
2017-07-13,74.177,76.657,73.25,74.316,141034,0
2017-07-14,73.728,74.57,72.822,73.499,128700,0
2017-07-17,73.43,74.052,72.703,73.599,92709,0
2017-07-18,73.091,74.017,72.902,73.928,174200,0
2017-07-19,74.316,74.565,73.35,73.908,123652,0
2017-07-20,73.928,74.047,73.071,73.629,125822,0
2017-07-21,73.987,74.585,72.314,72.444,190304,0
2017-07-24,72.424,73.559,72.424,73.37,109628,0
2017-07-25,74.834,75.472,72.732,75.163,310106,0
2017-07-26,72.035,73.42,69.734,69.904,502085,0
2017-07-27,69.505,69.973,68.718,69.794,319397,0
2017-07-28,69.714,70.91,69.236,69.754,212573,0
2017-07-31,69.953,70.92,69.167,69.386,214248,0
2017-08-01,69.814,70.053,69.226,69.963,181730,0
2017-08-02,70.103,70.202,69.296,69.933,144787,0
2017-08-03,69.704,70.043,69.286,69.465,152890,0
2017-08-04,70.013,74.675,69.884,69.914,127921,0
2017-08-07,69.904,70.088,68.413,69.396,134812,0
2017-08-08,69.286,70.949,68.925,69.784,214363,0
2017-08-09,69.137,69.44,67.882,68.848,221702,0
2017-08-10,69.605,69.625,67.404,67.453,212472,0
2017-08-11,67.941,67.941,66.542,67.324,147657,0
2017-08-14,67.941,69.48,67.941,69.296,120478,0
2017-08-15,69.764,69.764,68.35,68.39,105114,0
2017-08-16,68.469,69.002,67.817,68.081,81733,0
2017-08-17,67.653,68.439,65.78,65.929,157419,0
2017-08-18,65.372,66.567,64.883,66.099,122233,0
2017-08-21,65.939,66.547,65.142,65.67,162354,0
2017-08-22,66.099,66.567,65.899,66.089,110152,0
2017-08-23,65.551,66.323,65.551,65.71,137519,0
2017-08-24,66.129,66.706,65.431,66.447,188701,0
2017-08-25,66.527,67.528,66.298,66.975,226682,0
2017-08-28,67.055,67.623,65.919,67.384,204352,0
2017-08-29,66.487,67.234,66.418,67.055,192236,0
2017-08-30,67.274,67.563,66.756,67.164,170199,0
2017-08-31,67.433,67.563,66.706,66.856,138489,0
2017-09-01,67.174,67.897,66.656,67.244,133936,0
2017-09-05,66.925,66.925,64.704,64.774,174712,0
2017-09-06,65.073,65.322,64.176,64.495,151888,0
2017-09-07,64.5,65.5,62.77,63.35,239627,0
2017-09-08,63.07,64.31,62.27,63.78,208580,0
2017-09-11,64.54,65.52,64.43,64.81,215458,0
2017-09-12,65.24,67.7199,65.24,67.52,275920,0
2017-09-13,67.25,68.52,67.06,68.4,265651,0
2017-09-14,68.47,68.52,67.39,67.52,171760,0
2017-09-15,67.51,68.54,67.2,68.34,486297,0
2017-09-18,68.64,69.2,68.525,68.8,151323,0
2017-09-19,68.55,68.96,67.51,68.8,176687,0
2017-09-20,68.58,70.46,67.51,70.18,345115,0
2017-09-21,70.07,70.925,69.89,70.25,125028,0
2017-09-22,70.11,70.66,69.99,70.31,124293,0
2017-09-25,70.19,71.07,69.89,70.78,80222,0
2017-09-26,70.94,72.3,70.52,71.71,206260,0
2017-09-27,72.4,74.555,69.78,74.02,286815,0
2017-09-28,73.89,74.57,73.235,74.34,200515,0
2017-09-29,74.7,75.615,74.28,74.5,209461,0
2017-10-02,74.5,75.28,73.85,75.19,227947,0
2017-10-03,75.41,75.465,73.64,74.62,210820,0
2017-10-04,74.35,74.55,73.13,73.2,125428,0
2017-10-05,73.19,75,72.99,74.54,163225,0
2017-10-06,74.87,75.42,74.09,74.92,220069,0
2017-10-09,74.93,75,73.96,74.51,100653,0
2017-10-10,74.9,75.62,74.43,75.56,132228,0
2017-10-11,75.2,75.32,74.24,74.71,137490,0
2017-10-12,74.84,74.84,73.96,74.22,119581,0
2017-10-13,74.23,74.81,73.47,73.97,86227,0
2017-10-16,74.06,75.725,73.47,74.86,124594,0
2017-10-17,75.35,75.35,73.97,74.26,133559,0
2017-10-18,74.51,75.39,74.51,74.83,147261,0
2017-10-19,74.43,75.54,74.2,75.35,110040,0
2017-10-20,76.27,76.43,75.22,75.54,116784,0
2017-10-23,75.53,75.96,74.22,74.33,127146,0
2017-10-24,75.07,75.54,73.98,74.35,198893,0
2017-10-25,76.46,76.46,70.46,73.07,346368,0
2017-10-26,73.12,74.27,73.06,74.05,159677,0
2017-10-27,74.63,75.23,73.405,74.62,210363,0
2017-10-30,74.15,74.28,72.57,73.3,200694,0
2017-10-31,73.52,74.26,73.06,73.53,199770,0
2017-11-01,74.3,74.36,72.06,72.6,197685,0
2017-11-02,72.5,73.195,72.1,72.74,268008,0
2017-11-03,72.74,73.43,72.59,72.88,186036,0
2017-11-06,72.82,73.24,72.29,72.69,115310,0
2017-11-07,72.65,72.65,70.36,70.92,299950,0
2017-11-08,70.49,71.08,69.37,70.35,200803,0
2017-11-09,69.91,70.51,68.94,69.96,137340,0
2017-11-10,69.96,72.3199,69.45,69.7,118739,0
