Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.172,30.531,29.806,30.133,73923,0
2005-02-28,30.334,30.547,29.84,30.28,33402,0
2005-03-01,30.334,30.589,30.084,30.556,33028,0
2005-03-02,30.473,30.759,30.272,30.311,29962,0
2005-03-03,30.317,30.759,29.978,30.759,25419,0
2005-03-04,30.881,30.921,30.466,30.679,27381,0
2005-03-07,30.556,30.589,30.172,30.172,21490,0
2005-03-08,30.178,30.711,30.178,30.263,23208,0
2005-03-09,29.888,30.377,29.603,30.018,30206,0
2005-03-10,29.896,30.084,29.726,29.726,31066,0
2005-03-11,29.642,30.418,29.642,29.806,30944,0
2005-03-14,29.684,30.547,29.603,30.213,17066,0
2005-03-15,30.418,30.531,29.726,29.815,22960,0
2005-03-16,29.651,29.937,29.603,29.711,22226,0
2005-03-17,29.757,30.093,29.561,29.928,17681,0
2005-03-18,30.133,30.172,29.806,29.961,67045,0
2005-03-21,30.254,30.612,30.041,30.612,23944,0
2005-03-22,30.603,30.809,30.311,30.311,15471,0
2005-03-23,30.311,30.311,29.726,30.059,37820,0
2005-03-24,30.133,30.946,30.133,30.711,29100,0
2005-03-28,30.783,30.988,30.531,30.766,44328,0
2005-03-29,30.402,30.809,30.133,30.133,20505,0
2005-03-30,29.969,30.906,29.969,30.817,23082,0
2005-03-31,30.817,30.865,29.928,30.026,37694,0
2005-04-01,29.904,30.298,29.651,30.035,50590,0
2005-04-04,29.937,31.337,29.848,30.775,35001,0
2005-04-05,30.979,31.15,30.889,30.963,27752,0
2005-04-06,31.132,31.337,29.684,29.969,50956,0
2005-04-07,30.172,31.329,29.978,31.313,30206,0
2005-04-08,31.108,31.167,30.581,30.581,24315,0
2005-04-11,30.418,30.418,29.978,29.993,38559,0
2005-04-12,29.969,30.704,29.928,30.695,31066,0
2005-04-13,30.612,30.741,29.953,30.011,43841,0
2005-04-14,29.969,30.603,29.937,29.978,34262,0
2005-04-15,30.14,30.377,29.888,29.985,34872,0
2005-04-18,29.953,30.589,29.928,30.254,46414,0
2005-04-19,30.254,31.355,30.133,31.355,74901,0
2005-04-20,31.435,31.435,30.254,30.254,47152,0
2005-04-21,30.298,31.442,30.298,31.093,46414,0
2005-04-22,30.946,30.946,29.953,30.196,99708,0
2005-04-25,30.14,30.247,29.594,30.178,55133,0
2005-04-26,30.178,31.304,30.125,31.2,63850,0
2005-04-27,30.889,31.15,30.418,30.865,43100,0
2005-04-28,30.783,30.906,30.002,30.002,55010,0
2005-04-29,30.133,30.881,30.133,30.865,85832,0
2005-05-02,30.865,31.271,30.8,30.979,61889,0
2005-05-03,30.573,31.721,30.49,30.825,115916,0
2005-05-04,30.906,31.192,30.873,31.108,66067,0
2005-05-05,31.108,31.192,30.672,30.912,73798,0
2005-05-06,30.995,31.029,30.427,30.873,48256,0
2005-05-09,30.711,31.07,30.473,30.921,53659,0
2005-05-10,30.921,31.054,30.645,30.946,77485,0
2005-05-11,31.029,31.029,30.402,30.921,41627,0
2005-05-12,30.93,30.971,30.263,30.263,35853,0
2005-05-13,30.272,30.946,30.05,30.067,36593,0
2005-05-16,30.109,30.704,30.059,30.059,52925,0
2005-05-17,29.985,30.172,29.611,30.133,93690,0
2005-05-18,30.133,31.15,30.133,30.946,86079,0
2005-05-19,30.937,30.946,30.704,30.937,52553,0
2005-05-20,30.857,30.946,30.436,30.539,51571,0
2005-05-23,30.603,30.735,30.385,30.531,91724,0
2005-05-24,30.735,30.783,30.359,30.459,45558,0
2005-05-25,30.619,30.825,30.133,30.178,36593,0
2005-05-26,30.427,30.547,30.002,30.196,120092,0
2005-05-27,30.075,30.539,30.067,30.443,33769,0
2005-05-31,30.28,30.459,29.92,29.92,37947,0
2005-06-01,29.848,30.603,29.771,30.093,44816,0
2005-06-02,30.118,31.248,30.093,30.196,87555,0
2005-06-03,30.196,30.506,29.944,30.187,69867,0
2005-06-06,30.272,30.539,30.075,30.506,48505,0
2005-06-07,30.619,30.783,30.213,30.377,61517,0
2005-06-08,30.459,30.912,30.418,30.539,70606,0
2005-06-09,30.663,30.841,30.402,30.718,52681,0
2005-06-10,30.718,30.741,30.172,30.679,38064,0
2005-06-13,30.679,31.07,30.522,30.735,60167,0
2005-06-14,30.741,31.029,30.589,30.704,35612,0
2005-06-15,30.619,31.108,30.539,30.946,66797,0
2005-06-16,30.865,31.631,30.663,31.271,53786,0
2005-06-17,31.475,31.475,30.817,30.825,86200,0
2005-06-20,30.988,30.988,30.522,30.603,26646,0
2005-06-21,30.443,30.988,30.443,30.809,38802,0
2005-06-22,30.741,31.475,30.573,31.15,55748,0
2005-06-23,31.158,31.713,30.825,30.971,57217,0
2005-06-24,30.889,31.029,30.306,30.459,130530,0
2005-06-27,30.49,31.108,30.254,31.029,35977,0
2005-06-28,31.029,31.605,31.029,31.533,39539,0
2005-06-29,31.695,32.095,31.664,32.023,34505,0
2005-06-30,32.143,32.251,31.581,31.589,23453,0
2005-07-01,31.564,31.564,30.498,30.539,53786,0
2005-07-05,30.581,31.597,30.581,31.581,30821,0
2005-07-06,31.744,32.234,31.64,31.686,64955,0
2005-07-07,31.525,32.127,31.313,31.76,52800,0
2005-07-08,31.721,32.032,31.614,31.76,53786,0
2005-07-11,31.76,32.281,31.695,31.883,67410,0
2005-07-12,31.883,32.322,31.842,31.917,50835,0
2005-07-13,31.955,31.964,31.721,31.842,17066,0
2005-07-14,31.955,32.006,31.15,31.289,53167,0
2005-07-15,31.233,32.298,31.215,32.127,42730,0
2005-07-18,32.127,32.152,31.833,31.947,33642,0
2005-07-19,32.11,32.208,32.014,32.162,21981,0
2005-07-20,31.955,32.412,31.955,32.331,55376,0
2005-07-21,32.169,32.575,32.143,32.412,70729,0
2005-07-22,32.453,32.989,32.453,32.85,86443,0
2005-07-25,32.575,32.867,32.281,32.339,39046,0
2005-07-26,32.543,32.771,32.169,32.331,35240,0
2005-07-27,32.494,32.739,32.2,32.575,21858,0
2005-07-28,32.697,33.064,32.535,33.064,38310,0
2005-07-29,32.975,33.308,32.975,33.229,32785,0
2005-08-01,33.108,33.308,33.082,33.144,64218,0
2005-08-02,33.153,33.943,33.153,33.454,129914,0
2005-08-03,33.308,33.504,32.982,32.982,72815,0
2005-08-04,32.9,32.997,32.11,32.331,53786,0
2005-08-05,32.298,32.298,31.372,31.76,45065,0
2005-08-08,31.825,31.867,31.655,31.825,30453,0
2005-08-09,31.825,32.51,31.825,32.023,28612,0
2005-08-10,32.014,32.314,31.76,31.883,36593,0
2005-08-11,31.964,32.127,31.76,31.917,16580,0
2005-08-12,31.833,31.923,31.28,31.581,32171,0
2005-08-15,31.458,32.11,31.32,31.76,31189,0
2005-08-16,31.64,31.68,31.029,31.517,54399,0
2005-08-17,31.517,32.266,31.517,31.589,45065,0
2005-08-18,31.64,31.64,30.873,30.881,34382,0
2005-08-19,30.889,31.581,30.825,31.435,40769,0
2005-08-22,31.517,31.842,31.355,31.686,48256,0
2005-08-23,31.686,31.686,31.313,31.427,23578,0
2005-08-24,31.355,31.859,31.313,31.355,81659,0
2005-08-25,31.233,31.355,31.108,31.15,74289,0
2005-08-26,30.946,31.07,30.522,30.663,46662,0
2005-08-29,30.459,31.183,30.254,31.013,35731,0
2005-08-30,30.937,30.937,30.272,30.619,23208,0
2005-08-31,30.825,30.93,30.247,30.718,84848,0
2005-09-01,30.514,31.64,30.506,31.558,47030,0
2005-09-02,31.883,31.883,30.946,31.2,60290,0
2005-09-06,31.403,32.307,31.396,32.127,84358,0
2005-09-07,32.2,32.2,31.939,32.169,44942,0
2005-09-08,32.006,32.389,31.753,31.833,45925,0
2005-09-09,31.917,32.251,31.851,32.162,17681,0
2005-09-12,32.046,32.519,31.883,32.331,39046,0
2005-09-13,32.208,32.494,31.721,32.11,30697,0
2005-09-14,32.169,32.373,31.558,31.655,27015,0
2005-09-15,31.76,31.997,31.558,31.76,25664,0
2005-09-16,31.964,32.225,31.76,31.842,107562,0
2005-09-19,31.99,32.951,31.842,32.273,45925,0
2005-09-20,32.216,32.714,32.087,32.281,31678,0
2005-09-21,32.169,32.2,31.581,31.597,43100,0
2005-09-22,31.597,32.078,31.271,31.859,36713,0
2005-09-23,31.655,32.446,31.655,32.234,24315,0
2005-09-26,32.438,34.351,32.438,33.561,62751,0
2005-09-27,33.764,33.845,32.575,33.108,48136,0
2005-09-28,32.697,33.781,32.689,33.447,67907,0
2005-09-29,33.471,33.96,33.1,33.918,35612,0
2005-09-30,33.903,33.903,32.535,32.583,46294,0
2005-10-03,32.771,32.975,32.412,32.796,30697,0
2005-10-04,32.673,32.739,32.087,32.461,41871,0
2005-10-05,32.339,32.438,31.558,31.558,40888,0
2005-10-06,31.558,32.039,31.346,31.802,67660,0
2005-10-07,31.68,32.373,31.672,32.289,12403,0
2005-10-10,32.298,32.405,31.721,31.76,13386,0
2005-10-11,31.883,31.947,30.988,30.988,51938,0
2005-10-12,30.865,31.07,30.28,30.596,36222,0
2005-10-13,30.596,30.881,30.342,30.663,23082,0
2005-10-14,31.15,31.15,30.654,31.093,33642,0
2005-10-17,31.029,31.15,30.735,30.937,57217,0
2005-10-18,31.021,31.15,30.825,31.045,88165,0
2005-10-19,30.963,32.078,30.906,31.997,63485,0
2005-10-20,31.795,31.842,30.334,30.704,65571,0
2005-10-21,30.711,30.995,30.619,30.898,52432,0
2005-10-24,31.021,31.183,30.792,31.174,102286,0
2005-10-25,30.783,30.906,30.334,30.619,49731,0
2005-10-26,30.539,31.435,30.522,31.054,54154,0
2005-10-27,31.054,31.054,29.969,30.05,47765,0
2005-10-28,30.172,30.946,30.125,30.906,31678,0
2005-10-31,30.946,31.233,30.603,31.07,39412,0
2005-11-01,30.946,31.271,30.865,31.108,42730,0
2005-11-02,31.004,31.597,30.85,31.597,35117,0
2005-11-03,31.597,32.087,31.597,32.087,79817,0
2005-11-04,31.883,32.006,31.68,31.964,62500,0
2005-11-07,31.955,32.412,31.76,32.087,49363,0
2005-11-08,32.006,32.575,32.006,32.446,45188,0
2005-11-09,32.575,33.22,32.421,32.975,45925,0
2005-11-10,32.9,33.471,32.412,33.34,30821,0
2005-11-11,33.229,34.075,32.649,34.057,93446,0
2005-11-14,34.026,34.026,33.513,33.585,26033,0
2005-11-15,33.585,33.96,33.299,33.349,40031,0
2005-11-16,33.389,33.432,32.787,32.867,25049,0
2005-11-17,32.821,33.389,32.739,33.366,17930,0
2005-11-18,34.001,35.091,33.383,33.526,155208,0
2005-11-21,33.526,34.018,33.184,33.975,15961,0
2005-11-22,34.09,34.326,34.042,34.294,18296,0
2005-11-23,34.407,34.612,34.196,34.432,24558,0
2005-11-25,34.432,34.432,34.001,34.205,10313,0
2005-11-28,34.205,34.416,33.878,34.001,73309,0
2005-11-29,34.205,34.407,34.129,34.244,36960,0
2005-11-30,34.368,34.603,34.205,34.286,36101,0
2005-12-01,34.488,35.677,34.407,35.598,52553,0
2005-12-02,35.598,35.744,35.141,35.744,50590,0
2005-12-05,35.621,35.621,34.432,34.822,48384,0
2005-12-06,35.027,35.343,34.376,34.761,56485,0
2005-12-07,34.761,34.897,34.53,34.761,26401,0
2005-12-08,34.612,35.027,34.488,34.799,26153,0
2005-12-09,34.88,35.393,34.79,35.1,21733,0
2005-12-12,35.183,35.262,34.977,35.262,15106,0
2005-12-13,35.183,35.59,35.035,35.368,24681,0
2005-12-14,35.452,35.744,35.141,35.452,22100,0
2005-12-15,35.531,35.604,35.02,35.351,25907,0
2005-12-16,35.452,35.955,35.452,35.498,99708,0
2005-12-19,35.506,35.506,34.814,34.938,35362,0
2005-12-20,34.938,35.035,34.48,34.677,27015,0
2005-12-21,34.594,35.074,34.488,34.612,26033,0
2005-12-22,34.612,35.044,34.612,35.044,24434,0
2005-12-23,35.124,35.246,34.855,34.929,16698,0
2005-12-27,34.938,34.977,34.376,34.488,28364,0
2005-12-28,34.65,34.855,34.45,34.799,8350,0
2005-12-29,34.692,35.228,34.692,35.141,24315,0
2005-12-30,35.059,35.116,34.767,35.053,34382,0
2006-01-03,35.132,35.174,34.326,34.938,41134,0
2006-01-04,35.059,35.1,34.846,34.938,23082,0
2006-01-05,34.814,34.897,34.555,34.659,31557,0
2006-01-06,34.734,35.059,34.48,34.829,21121,0
2006-01-09,34.897,35.067,34.587,34.734,21858,0
2006-01-10,34.612,34.871,34.498,34.855,24066,0
2006-01-11,34.855,34.855,34.001,34.376,28121,0
2006-01-12,34.294,34.58,34.164,34.205,27136,0
2006-01-13,34.205,34.286,33.903,34.01,34135,0
2006-01-17,33.878,34.066,33.389,33.471,50835,0
2006-01-18,33.471,33.894,33.432,33.724,29226,0
2006-01-19,33.764,34.026,33.454,33.96,22226,0
2006-01-20,34.164,34.164,33.184,33.258,22594,0
2006-01-23,33.34,33.918,33.308,33.618,47523,0
2006-01-24,33.594,34.196,33.594,34.196,41134,0
2006-01-25,34.205,34.205,33.796,34.172,25907,0
2006-01-26,34.18,34.587,34.082,34.539,25419,0
2006-01-27,34.376,35.174,34.376,35.174,26891,0
2006-01-30,35.011,35.082,34.424,34.504,24189,0
2006-01-31,34.368,34.368,33.83,34.164,20016,0
2006-02-01,35.141,35.777,34.88,34.97,61394,0
2006-02-02,34.97,35.116,33.918,34.335,48994,0
2006-02-03,34.129,34.734,34.129,34.326,31189,0
2006-02-06,34.376,35.191,34.222,35.191,39787,0
2006-02-07,35.313,35.313,34.612,35.02,42361,0
2006-02-08,34.814,34.914,34.244,34.855,38925,0
2006-02-09,34.938,34.938,34.521,34.897,35362,0
2006-02-10,34.734,35.174,34.734,35.059,25664,0
2006-02-13,35.174,35.174,34.846,35.082,48873,0
2006-02-14,35.211,35.63,34.921,35.54,30453,0
2006-02-15,35.613,35.613,35.158,35.343,27260,0
2006-02-16,35.343,35.343,34.921,35.067,40275,0
2006-02-17,35.141,35.141,34.871,35.002,41995,0
2006-02-21,34.612,34.889,34.326,34.799,35977,0
2006-02-22,34.961,35.205,34.945,34.993,27506,0
2006-02-23,34.938,35.166,34.603,34.79,41012,0
2006-02-24,34.806,35.66,34.603,35.59,61763,0
2006-02-27,35.598,35.916,35.598,35.769,37450,0
2006-02-28,35.563,36.501,35.482,36.37,193274,0
2006-03-01,36.37,36.81,36.207,36.64,51571,0
2006-03-02,36.477,36.519,35.475,35.693,36713,0
2006-03-03,35.669,36.019,35.262,35.581,33402,0
2006-03-06,35.581,37.234,35.132,36.003,65939,0
2006-03-07,35.711,35.839,35.426,35.769,28244,0
2006-03-08,35.848,36.494,35.793,36.241,26767,0
2006-03-09,36.402,36.564,35.66,35.66,25419,0
2006-03-10,35.506,36.306,35.506,36.306,22469,0
2006-03-13,36.143,36.606,36.143,36.41,32046,0
2006-03-14,36.249,36.728,36.112,36.54,39412,0
2006-03-15,36.614,36.939,36.427,36.714,23453,0
2006-03-16,36.793,37.659,36.793,37.659,29962,0
2006-03-17,37.667,37.667,37.259,37.487,138016,0
2006-03-20,36.444,36.444,35.916,36.241,96884,0
2006-03-21,36.128,36.232,35.305,35.36,119232,0
2006-03-22,35.321,35.839,34.929,35.63,53048,0
2006-03-23,35.83,35.83,34.806,35.426,26033,0
2006-03-24,35.426,35.685,35.211,35.669,46049,0
2006-03-27,35.548,35.83,35.321,35.523,21981,0
2006-03-28,35.469,35.669,34.945,34.961,24315,0
2006-03-29,34.855,36.306,34.814,36.028,46662,0
2006-03-30,35.995,36.028,35.401,35.563,33154,0
2006-03-31,35.556,36.306,35.498,36.297,70606,0
2006-04-03,36.198,36.477,35.531,35.598,33277,0
2006-04-04,35.598,35.881,35.15,35.514,59553,0
2006-04-05,35.313,35.971,35.219,35.839,85708,0
2006-04-06,35.711,35.793,34.952,35.63,53048,0
2006-04-07,35.702,35.801,34.752,34.752,39046,0
2006-04-10,34.952,35.393,34.709,34.961,40031,0
2006-04-11,34.97,35.132,34.252,34.286,37694,0
2006-04-12,34.244,34.547,34.164,34.252,38559,0
2006-04-13,34.335,34.612,34.122,34.384,25419,0
2006-04-17,34.335,34.643,33.74,34.213,32416,0
2006-04-18,34.222,35.401,34.122,35.401,54520,0
2006-04-19,35.435,35.898,35.271,35.823,36222,0
2006-04-20,35.426,35.435,35.002,35.426,48749,0
2006-04-21,36.036,36.036,33.439,33.479,82150,0
2006-04-24,33.389,33.471,32.494,33.047,93570,0
2006-04-25,33.04,33.284,32.771,33.04,88535,0
2006-04-26,32.813,32.96,32.624,32.843,85219,0
2006-04-27,32.969,33.838,32.892,33.518,55868,0
2006-04-28,33.561,34.075,32.943,33.805,76869,0
2006-05-01,33.926,34.099,33.497,33.83,61273,0
2006-05-02,33.805,33.983,33.177,33.96,55748,0
2006-05-03,33.96,34.424,33.903,34.172,58570,0
2006-05-04,34.222,34.612,33.838,34.236,42976,0
2006-05-05,34.44,35.343,34.31,35.271,29595,0
2006-05-08,35.183,35.205,34.458,34.612,31066,0
2006-05-09,34.53,34.603,34.252,34.472,31557,0
2006-05-10,34.407,34.407,33.813,33.96,63605,0
2006-05-11,33.813,33.878,33.432,33.625,54768,0
2006-05-12,33.439,33.585,32.969,33.073,41627,0
2006-05-15,33.258,33.96,32.951,33.715,58081,0
2006-05-16,33.552,34.09,33.389,33.96,37820,0
2006-05-17,33.878,34.424,33.878,34.286,57589,0
2006-05-18,34.286,34.294,33.878,33.878,57589,0
2006-05-19,33.887,34.18,33.292,34.164,41995,0
2006-05-22,34.042,34.838,33.513,34.488,50343,0
2006-05-23,34.612,34.938,33.276,33.276,47275,0
2006-05-24,33.16,33.781,32.706,33.518,68638,0
2006-05-25,33.724,35.205,33.724,35.205,44328,0
2006-05-26,35.321,35.63,34.343,34.806,52186,0
2006-05-30,34.692,34.743,32.608,32.673,120212,0
2006-05-31,32.836,33.184,32.087,32.608,164787,0
2006-06-01,32.771,34.752,32.771,34.752,68272,0
2006-06-02,34.692,35.035,34.376,34.659,63116,0
2006-06-05,34.488,34.488,32.649,32.649,81902,0
2006-06-06,32.649,33.047,32.322,33.031,54028,0
2006-06-07,33.144,33.926,32.592,32.641,41383,0
2006-06-08,32.476,33.267,31.917,33.108,44816,0
2006-06-09,33.22,33.424,32.739,32.813,45925,0
2006-06-12,32.917,32.917,32.046,32.152,42609,0
2006-06-13,32.152,33.144,32.054,32.063,78342,0
2006-06-14,32.054,32.6,31.883,32.331,219549,0
2006-06-15,32.453,32.682,32.281,32.592,59804,0
2006-06-16,32.592,32.616,31.909,32.063,230358,0
2006-06-19,32.208,32.208,30.741,31.093,131512,0
2006-06-20,30.906,32.162,30.906,31.77,83254,0
2006-06-21,31.891,32.494,31.809,32.178,69988,0
2006-06-22,32.006,32.006,31.589,31.753,70606,0
2006-06-23,31.614,32.234,31.533,31.867,74289,0
2006-06-26,31.842,32.624,31.842,32.273,50222,0
2006-06-27,32.266,32.575,31.623,31.68,43100,0
2006-06-28,31.802,32.2,31.484,32.119,56852,0
2006-06-29,32.322,32.85,31.492,32.828,105111,0
2006-06-30,32.876,33.552,32.876,33.552,462680,0
2006-07-03,33.633,33.788,33.398,33.447,48749,0
2006-07-05,33.366,33.471,32.828,32.892,117635,0
2006-07-06,32.943,33.398,32.689,32.989,44080,0
2006-07-07,32.917,33.471,32.243,32.397,39905,0
2006-07-10,32.397,32.656,31.964,32.281,88900,0
2006-07-11,32.169,32.778,31.909,32.778,83375,0
2006-07-12,32.616,32.616,31.883,31.923,51203,0
2006-07-13,31.842,32.298,31.517,31.753,37820,0
2006-07-14,31.68,32.006,31.458,31.686,40157,0
2006-07-17,31.729,32.169,31.623,31.744,26767,0
2006-07-18,31.842,32.119,30.937,31.721,44449,0
2006-07-19,31.517,32.673,31.517,32.583,42486,0
2006-07-20,32.73,32.943,32.347,32.389,57468,0
2006-07-21,32.389,32.543,31.917,32.225,37206,0
2006-07-24,32.412,32.739,32.412,32.6,40157,0
2006-07-25,32.502,32.632,32.355,32.559,51938,0
2006-07-26,32.412,32.476,32.006,32.162,31314,0
2006-07-27,32.289,32.314,31.248,31.396,65571,0
2006-07-28,31.525,32.405,31.525,32.355,40031,0
2006-07-31,32.152,32.502,32.006,32.281,33891,0
2006-08-01,32.169,32.169,31.313,31.851,40888,0
2006-08-02,31.76,32.373,31.76,32.119,42361,0
2006-08-03,32.039,32.331,31.802,32.289,25664,0
2006-08-04,32.656,33.04,32.152,32.484,49242,0
2006-08-07,32.373,32.55,32.095,32.412,31314,0
2006-08-08,32.575,32.739,31.842,32.006,26767,0
2006-08-09,32.208,32.412,31.167,31.242,28121,0
2006-08-10,31.158,32.095,31.07,32.054,30944,0
2006-08-11,31.964,31.964,31.419,31.842,14980,0
2006-08-14,32.032,32.656,31.785,32.169,38064,0
2006-08-15,32.373,32.969,32.266,32.373,39292,0
2006-08-16,32.438,32.453,32.289,32.339,16206,0
2006-08-17,32.347,32.706,32.225,32.331,35117,0
2006-08-18,32.535,32.559,32.063,32.364,24315,0
2006-08-21,32.289,32.438,31.972,32.2,8844,0
2006-08-22,32.102,32.322,31.859,31.997,6879,0
2006-08-23,32.087,32.373,31.458,31.597,16454,0
2006-08-24,31.597,31.721,31.467,31.467,17313,0
2006-08-25,31.501,31.876,31.501,31.686,7858,0
2006-08-28,31.842,32.152,31.802,32.127,22100,0
2006-08-29,32.314,32.364,31.558,32.251,64587,0
2006-08-30,32.331,32.535,32.266,32.298,43226,0
2006-08-31,32.373,32.763,32.178,32.178,43347,0
2006-09-01,32.307,32.453,32.193,32.251,12035,0
2006-09-05,32.373,32.575,32.216,32.339,40031,0
2006-09-06,32.251,32.468,31.631,31.672,55627,0
2006-09-07,31.597,32.314,31.589,31.614,66675,0
2006-09-08,31.664,31.76,31.501,31.704,13386,0
2006-09-11,31.64,31.851,31.517,31.672,22347,0
2006-09-12,31.744,31.842,31.664,31.721,37820,0
2006-09-13,31.842,32.072,31.541,31.648,61640,0
2006-09-14,31.558,31.605,31.411,31.509,36593,0
2006-09-15,31.64,31.672,31.304,31.64,140843,0
2006-09-18,31.558,31.77,31.435,31.76,29715,0
2006-09-19,31.695,31.695,30.921,31.581,40769,0
2006-09-20,31.686,32.568,31.313,32.446,71957,0
2006-09-21,32.494,32.568,31.76,31.947,33154,0
2006-09-22,31.802,32.063,31.597,31.851,22841,0
2006-09-25,31.891,32.468,31.883,32.364,27381,0
2006-09-26,32.364,32.926,32.243,32.682,45558,0
2006-09-27,32.6,33.168,32.575,32.828,59923,0
2006-09-28,32.982,33.349,32.821,32.96,36471,0
2006-09-29,32.96,32.96,32.412,32.412,64218,0
2006-10-02,32.412,32.502,32.046,32.127,26646,0
2006-10-03,32.046,32.331,31.825,32.162,22347,0
2006-10-04,32.087,32.502,31.917,32.446,34505,0
2006-10-05,32.397,32.665,31.981,32.641,29469,0
2006-10-06,32.494,32.494,32.078,32.258,20385,0
2006-10-09,32.127,32.535,32.032,32.476,21490,0
2006-10-10,32.527,32.778,31.964,32.55,25419,0
2006-10-11,32.55,32.813,32.331,32.55,19399,0
2006-10-12,32.575,32.943,32.373,32.935,48013,0
2006-10-13,32.935,33.229,32.682,32.926,33769,0
2006-10-16,32.836,33.366,32.722,33.193,15841,0
2006-10-17,33.031,33.276,32.697,33.177,20261,0
2006-10-18,33.229,33.424,33.168,33.383,34750,0
2006-10-19,33.349,33.796,33.349,33.447,27381,0
2006-10-20,33.65,33.65,33.375,33.463,25297,0
2006-10-23,33.267,33.715,33.136,33.349,49242,0
2006-10-24,33.292,33.389,32.836,33.332,41503,0
2006-10-25,33.229,33.375,32.225,32.689,47030,0
2006-10-26,32.876,33.023,32.494,32.892,22347,0
2006-10-27,32.778,33.383,32.689,33.082,28612,0
2006-10-30,33.023,33.383,32.989,33.108,23820,0
2006-10-31,33.184,33.325,32.989,33.064,15349,0
2006-11-01,32.771,32.859,32.347,32.412,51203,0
2006-11-02,32.251,32.307,32.023,32.119,36222,0
2006-11-03,32.289,32.373,31.809,32.046,31805,0
2006-11-06,32.135,32.135,31.664,31.76,53291,0
2006-11-07,31.68,32.178,31.68,32.087,77724,0
2006-11-08,32.006,32.843,32.006,32.739,40647,0
2006-11-09,32.771,32.821,32.412,32.453,30087,0
2006-11-10,32.43,32.867,32.43,32.714,43347,0
2006-11-13,32.616,32.763,32.373,32.535,52063,0
2006-11-14,32.502,33.122,32.208,33.122,64836,0
2006-11-15,33.108,33.439,32.739,33.389,50714,0
2006-11-16,33.479,33.7,33.04,33.284,35977,0
2006-11-17,33.284,33.424,33.153,33.424,52681,0
2006-11-20,33.424,33.424,32.298,33.136,67660,0
2006-11-21,33.023,33.184,33.023,33.064,26524,0
2006-11-22,33.144,33.168,32.787,32.969,29835,0
2006-11-24,32.859,32.997,32.787,32.989,4909,0
2006-11-27,32.917,32.917,32.289,32.322,72200,0
2006-11-28,32.314,32.322,32.063,32.314,39787,0
2006-11-29,32.494,32.836,32.347,32.836,26033,0
2006-11-30,32.9,33.184,32.624,32.917,59186,0
2006-12-01,32.796,32.828,32.208,32.51,59433,0
2006-12-04,32.502,32.778,32.43,32.706,44573,0
2006-12-05,32.859,33.073,32.697,32.926,27874,0
2006-12-06,32.836,33.136,32.771,32.989,29962,0
2006-12-07,33.031,33.267,32.989,33.006,52432,0
2006-12-08,32.885,33.006,32.583,32.943,24189,0
2006-12-11,32.85,33.064,32.836,33.064,54273,0
2006-12-12,33.064,33.136,32.575,32.909,36960,0
2006-12-13,32.982,32.982,32.771,32.935,16945,0
2006-12-14,32.926,33.031,32.85,32.943,36349,0
2006-12-15,32.943,32.975,32.575,32.608,45310,0
2006-12-18,32.804,32.804,32.331,32.484,27506,0
2006-12-19,32.289,32.51,32.014,32.382,33277,0
2006-12-20,32.373,32.55,32.258,32.502,20505,0
2006-12-21,32.559,32.706,32.438,32.502,36349,0
2006-12-22,32.51,32.9,32.364,32.859,17681,0
2006-12-26,32.656,32.909,32.575,32.763,34872,0
2006-12-27,32.813,33.168,32.813,33.064,34262,0
2006-12-28,33.082,33.082,32.559,32.656,25664,0
2006-12-29,32.714,32.778,32.624,32.665,22347,0
2007-01-03,32.843,32.969,32.421,32.656,37083,0
2007-01-04,32.55,32.969,32.421,32.943,28364,0
2007-01-05,32.85,32.892,32.682,32.885,87921,0
2007-01-08,32.96,32.982,32.382,32.9,51938,0
2007-01-09,32.982,33.236,32.787,33.168,56238,0
2007-01-10,33.229,33.952,33.04,33.935,129546,0
2007-01-11,34.138,34.504,34.082,34.407,82270,0
2007-01-12,34.407,34.906,34.138,34.814,47643,0
2007-01-16,34.889,34.897,34.034,34.205,59804,0
2007-01-17,34.196,34.326,34.113,34.222,46781,0
2007-01-18,34.236,34.498,34.082,34.326,34505,0
2007-01-19,34.319,34.612,34.129,34.539,72815,0
2007-01-22,34.539,34.539,34.018,34.294,64836,0
2007-01-23,34.294,34.562,34.164,34.229,52553,0
2007-01-24,34.393,34.45,34.351,34.416,89146,0
2007-01-25,34.326,34.45,34.082,34.335,55133,0
2007-01-26,34.335,34.603,34.155,34.547,42976,0
2007-01-29,34.547,34.945,34.53,34.692,46170,0
2007-01-30,34.677,35.191,34.65,35.082,39292,0
2007-01-31,34.897,35.343,34.838,35.246,70480,0
2007-02-01,35.305,35.964,35.305,35.964,53903,0
2007-02-02,35.83,35.988,35.604,35.63,41749,0
2007-02-05,35.63,35.63,35.393,35.621,74412,0
2007-02-06,35.613,35.669,35.59,35.647,68885,0
2007-02-07,35.604,35.801,35.531,35.604,31436,0
2007-02-08,35.368,35.506,35.183,35.506,55133,0
2007-02-09,35.556,35.669,35.506,35.66,51083,0
2007-02-12,35.262,35.452,35.109,35.418,31066,0
2007-02-13,35.368,35.59,35.191,35.59,36349,0
2007-02-14,35.647,35.72,35.514,35.556,54887,0
2007-02-15,35.506,35.647,35.409,35.482,28612,0
2007-02-16,35.489,35.54,35.074,35.393,64587,0
2007-02-20,35.393,35.736,35.174,35.598,91111,0
2007-02-21,35.482,35.556,35.376,35.506,42361,0
2007-02-22,35.475,35.654,35.321,35.654,45310,0
2007-02-23,35.654,35.654,35.262,35.581,60537,0
2007-02-26,35.548,35.598,35.385,35.59,85281,0
2007-02-27,35.59,35.59,35.313,35.475,100936,0
2007-02-28,35.469,35.563,35.219,35.426,94425,0
2007-03-01,35.262,35.63,35.132,35.469,63238,0
2007-03-02,35.36,35.36,35.002,35.1,78463,0
2007-03-05,34.897,35.228,34.734,34.938,58325,0
2007-03-06,35.1,36.314,34.945,36.232,110762,0
2007-03-07,36.159,36.249,35.76,35.857,86936,0
2007-03-08,35.971,35.971,35.506,35.729,49242,0
2007-03-09,35.916,36.128,35.753,35.823,30206,0
2007-03-12,35.801,35.971,35.729,35.872,22594,0
2007-03-13,35.769,35.89,35.158,35.219,41871,0
2007-03-14,35.183,35.506,35.035,35.401,51571,0
2007-03-15,35.36,35.63,35.338,35.63,31066,0
2007-03-16,35.63,35.638,35.368,35.401,92708,0
2007-03-19,35.556,36.314,35.498,36.306,53903,0
2007-03-20,36.232,36.306,35.964,36.069,52681,0
2007-03-21,36.134,36.486,36.078,36.486,82886,0
2007-03-22,36.598,36.974,36.547,36.555,65571,0
2007-03-23,36.501,37.012,36.501,36.991,30821,0
2007-03-26,37.047,37.218,36.81,37.088,56729,0
2007-03-27,36.965,36.982,36.418,36.728,27629,0
2007-03-28,36.591,36.591,36.323,36.41,91236,0
2007-03-29,36.547,36.582,36.198,36.444,23208,0
2007-03-30,36.526,36.547,36.19,36.402,24806,0
2007-04-02,36.526,36.526,36.19,36.486,23700,0
2007-04-03,36.564,36.982,36.54,36.778,52186,0
2007-04-04,36.801,36.801,36.388,36.468,34628,0
2007-04-05,36.51,36.519,36.297,36.444,23453,0
2007-04-09,36.501,36.501,35.898,36.078,109039,0
2007-04-10,36.053,36.241,36.028,36.207,46049,0
2007-04-11,36.207,36.207,35.044,35.158,87059,0
2007-04-12,35.141,35.72,35.011,35.693,21121,0
2007-04-13,35.693,35.693,35.321,35.475,18175,0
2007-04-16,35.669,36.103,35.669,36.103,21858,0
2007-04-17,36.061,36.19,35.638,36.103,21121,0
2007-04-18,36.086,36.086,35.54,35.581,28734,0
2007-04-19,35.572,35.572,34.985,35.02,84603,0
2007-04-20,35.191,35.66,35.191,35.613,62012,0
2007-04-23,35.506,36.128,35.443,36.128,38692,0
2007-04-24,36.143,36.19,35.426,35.848,41503,0
2007-04-25,35.785,36.241,35.72,36.061,39663,0
2007-04-26,36.036,36.036,35.63,35.72,21243,0
2007-04-27,35.621,35.677,35.489,35.621,28244,0
2007-04-30,35.76,35.864,35.011,35.053,40975,0
2007-05-01,35.1,35.305,34.855,35.28,33524,0
2007-05-02,35.305,36.119,35.183,35.426,43469,0
2007-05-03,35.548,35.563,35.368,35.426,54520,0
2007-05-04,35.435,35.435,34.914,35.158,43347,0
2007-05-07,35.109,35.183,34.929,35.02,38310,0
2007-05-08,34.914,34.914,34.236,34.4,32171,0
2007-05-09,34.244,35.15,34.034,35.044,42241,0
2007-05-10,34.938,35.082,34.099,34.164,69133,0
2007-05-11,34.326,34.752,34.172,34.521,35117,0
2007-05-14,34.521,34.725,33.871,33.96,26767,0
2007-05-15,34.057,34.244,33.276,33.439,46538,0
2007-05-16,33.488,34.319,33.358,34.319,44573,0
2007-05-17,34.294,34.294,33.603,33.603,28153,0
2007-05-18,33.611,33.65,33.389,33.447,24806,0
2007-05-21,33.454,33.969,33.454,33.813,31189,0
2007-05-22,33.732,34.205,33.642,34.113,41012,0
2007-05-23,34.113,34.236,33.871,33.969,52432,0
2007-05-24,34.001,34.229,33.749,33.796,44449,0
2007-05-25,33.96,34.376,33.952,34.213,31447,0
2007-05-29,34.213,34.717,34.213,34.53,34382,0
2007-05-30,34.407,34.761,34.407,34.734,40647,0
2007-05-31,34.855,34.961,34.717,34.921,46170,0
2007-06-01,35.011,35.59,35.011,35.141,38436,0
2007-06-04,34.977,35.211,34.97,34.993,58325,0
2007-06-05,34.889,35.132,34.717,35.002,58694,0
2007-06-06,35.002,35.158,34.677,34.783,25297,0
2007-06-07,34.685,34.685,33.83,34.172,96145,0
2007-06-08,34.129,34.53,33.952,34.53,21490,0
2007-06-11,34.45,34.562,34.18,34.236,35240,0
2007-06-12,34.122,34.65,33.675,33.805,42361,0
2007-06-13,34.001,34.871,34.001,34.326,60537,0
2007-06-14,34.416,34.636,34.376,34.407,23208,0
2007-06-15,35.219,35.443,34.692,34.692,105970,0
2007-06-18,34.692,34.692,34.155,34.205,43100,0
2007-06-19,34.082,34.205,33.862,34.082,84236,0
2007-06-20,34.244,34.368,34.129,34.164,55376,0
2007-06-21,34.205,34.539,34.205,34.301,49855,0
2007-06-22,34.31,34.384,33.276,33.276,153860,0
2007-06-25,33.284,33.781,33.284,33.781,100443,0
2007-06-26,33.83,34.05,33.193,33.308,60043,0
2007-06-27,33.114,33.707,33.04,33.471,47523,0
2007-06-28,33.594,33.903,33.375,33.415,42730,0
2007-06-29,33.618,33.692,32.982,32.989,61763,0
2007-07-02,33.267,34.351,33.267,33.96,67045,0
2007-07-03,34.122,34.368,33.992,34.294,29962,0
2007-07-05,34.384,34.48,33.74,34.205,54768,0
2007-07-06,34.252,34.521,34.129,34.488,48505,0
2007-07-09,34.488,34.945,34.432,34.945,51699,0
2007-07-10,34.734,34.985,34.562,34.603,93446,0
2007-07-11,34.53,34.734,33.943,34.042,61517,0
2007-07-12,34.45,36.01,34.393,36.01,69379,0
2007-07-13,36.01,36.362,35.418,35.556,42976,0
2007-07-16,35.531,35.711,35.15,35.498,46781,0
2007-07-17,35.59,36.214,35.211,35.228,35731,0
2007-07-18,35.228,36.086,34.709,34.993,87672,0
2007-07-19,35.141,35.343,34.952,35.109,52553,0
2007-07-20,35.109,35.435,34.547,34.921,114193,0
2007-07-23,34.977,35.793,34.914,35.523,82759,0
2007-07-24,35.443,35.669,34.45,34.465,114932,0
2007-07-25,34.709,35.604,34.343,35.385,122669,0
2007-07-26,34.897,35.059,33.406,33.788,84970,0
2007-07-27,33.715,33.91,32.331,32.382,113338,0
2007-07-30,32.543,32.771,32.078,32.748,107562,0
2007-07-31,33.014,33.014,31.981,32.006,76743,0
2007-08-01,31.795,32.989,31.795,32.592,70606,0
2007-08-02,32.656,33.284,32.502,33.006,45432,0
2007-08-03,32.778,33.406,31.672,31.721,55010,0
2007-08-06,31.809,33.108,31.142,33.023,50956,0
2007-08-07,32.9,33.871,31.192,33.258,62500,0
2007-08-08,33.633,34.547,33.432,34.286,88780,0
2007-08-09,34.286,35.769,34.286,34.643,98848,0
2007-08-10,34.692,36.288,33.926,35.54,147227,0
2007-08-13,35.864,36.053,33.642,34.106,61032,0
2007-08-14,34.269,34.692,33.594,33.594,41134,0
2007-08-15,33.715,35.305,33.618,33.935,61273,0
2007-08-16,34.26,36.606,34.26,36.606,177680,0
2007-08-17,38.073,38.357,36.533,37.502,114320,0
2007-08-20,37.625,37.781,36.128,36.672,47887,0
2007-08-21,36.769,37.331,36.036,36.143,34135,0
2007-08-22,36.648,37.012,34.743,34.977,98848,0
2007-08-23,35.211,35.418,34.393,34.53,76620,0
2007-08-24,34.612,35.621,34.612,35.621,26401,0
2007-08-27,35.66,35.66,34.775,35.124,42855,0
2007-08-28,34.921,35.02,33.975,33.975,39663,0
2007-08-29,34.205,35.109,33.894,34.938,42730,0
2007-08-30,34.692,35.36,34.48,34.587,22347,0
2007-08-31,34.829,35.271,34.594,35.002,30328,0
2007-09-04,34.921,35.271,34.897,35.059,22716,0
2007-09-05,34.906,35.053,33.569,33.569,82391,0
2007-09-06,33.862,34.48,33.862,34.252,39292,0
2007-09-07,33.96,34.09,33.031,33.073,53537,0
2007-09-10,33.193,33.569,32.608,33.064,59804,0
2007-09-11,33.267,33.618,33.211,33.471,52432,0
2007-09-12,33.415,33.585,32.926,33.299,29962,0
2007-09-13,33.398,33.83,33.108,33.308,44816,0
2007-09-14,33.04,33.471,32.665,33.284,26401,0
2007-09-17,33.144,33.325,33.031,33.276,41257,0
2007-09-18,33.406,34.465,33.292,34.001,85464,0
2007-09-19,34.335,34.977,34.229,34.871,56729,0
2007-09-20,34.871,35.482,34.113,34.743,68026,0
2007-09-21,35.02,35.255,34.734,34.814,86814,0
2007-09-24,34.659,35.296,34.252,34.252,41627,0
2007-09-25,34.106,34.458,33.975,34.18,26153,0
2007-09-26,34.326,34.79,34.001,34.761,27015,0
2007-09-27,34.846,35.376,34.846,35.33,26767,0
2007-09-28,35.368,35.443,34.571,34.767,36713,0
2007-10-01,34.897,35.313,34.612,35.174,50097,0
2007-10-02,35.262,35.262,34.539,35.002,48384,0
2007-10-03,34.897,34.897,34.416,34.685,30576,0
2007-10-04,34.752,34.752,34.45,34.668,29226,0
2007-10-05,34.977,35.116,34.914,35.02,41749,0
2007-10-08,34.734,34.814,34.236,34.636,36222,0
2007-10-09,34.636,35.02,34.45,34.775,29469,0
2007-10-10,34.775,34.79,34.205,34.539,153493,0
2007-10-11,34.555,34.838,34.205,34.416,103636,0
2007-10-12,34.326,34.906,34.252,34.871,38064,0
2007-10-15,34.822,34.822,33.74,34.229,80182,0
2007-10-16,34.082,34.701,34.042,34.205,79569,0
2007-10-17,34.504,34.806,34.122,34.513,60781,0
2007-10-18,34.48,34.743,34.122,34.488,59433,0
2007-10-19,34.488,34.594,34.122,34.286,90742,0
2007-10-22,34.45,34.643,33.332,34.45,73309,0
2007-10-23,34.587,34.717,33.91,34.701,104008,0
2007-10-24,34.407,34.571,33.415,34.106,75148,0
2007-10-25,34.205,34.985,34.205,34.855,50097,0
2007-10-26,35.219,35.801,34.952,35.801,65326,0
2007-10-29,35.839,36.103,35.183,35.604,95780,0
2007-10-30,35.426,36.112,35.343,35.514,145381,0
2007-10-31,35.166,35.83,34.829,35.744,62868,0
2007-11-01,35.343,35.54,33.796,33.926,93570,0
2007-11-02,34.205,34.587,33.952,34.286,59804,0
2007-11-05,33.878,34.113,33.732,33.926,81534,0
2007-11-06,33.845,34.034,33.299,33.894,41995,0
2007-11-07,33.594,33.594,32.997,33.047,75520,0
2007-11-08,33.389,33.969,33.108,33.854,59804,0
2007-11-09,33.471,33.7,33.04,33.463,55257,0
2007-11-12,33.463,33.903,33.454,33.658,54768,0
2007-11-13,33.845,34.36,33.724,33.983,55010,0
2007-11-14,34.129,34.488,34.129,34.488,48505,0
2007-11-15,34.196,34.743,34.196,34.513,40397,0
2007-11-16,34.521,34.734,33.642,34.4,67169,0
2007-11-19,34.122,34.294,33.447,33.894,38678,0
2007-11-20,33.894,34.286,33.325,34.057,43957,0
2007-11-21,33.992,34.368,33.258,33.34,27136,0
2007-11-23,33.513,34.01,33.454,33.887,16580,0
2007-11-26,33.822,34.099,32.6,32.682,83498,0
2007-11-27,32.689,33.535,32.641,33.479,62500,0
2007-11-28,33.878,34.814,33.83,34.775,55751,0
2007-11-29,34.668,34.767,33.83,33.862,47397,0
2007-11-30,34.277,34.393,32.935,33.325,82064,0
2007-12-03,33.267,33.758,32.982,33.184,45065,0
2007-12-04,32.9,33.34,32.867,33.114,49607,0
2007-12-05,33.594,33.878,33.332,33.788,45065,0
2007-12-06,33.749,33.838,33.424,33.838,73798,0
2007-12-07,33.871,33.871,33.316,33.389,41012,0
2007-12-10,33.398,33.577,33.252,33.471,30576,0
2007-12-11,33.569,33.633,32.281,32.527,69988,0
2007-12-12,33.375,34.799,32.697,33.184,86722,0
2007-12-13,32.943,33.518,32.714,33.406,41012,0
2007-12-14,33.04,33.276,32.258,32.314,50590,0
2007-12-17,32.169,32.608,32.169,32.169,32785,0
2007-12-18,32.461,32.714,32.169,32.632,64836,0
2007-12-19,32.453,33.031,32.266,32.892,86079,0
2007-12-20,33.144,33.349,32.559,33.258,45065,0
2007-12-21,33.96,33.992,33.349,33.389,124389,0
2007-12-24,33.398,33.838,33.398,33.838,14118,0
2007-12-26,33.633,34.001,33.284,33.952,30944,0
2007-12-27,33.983,33.983,32.739,32.892,30944,0
2007-12-28,32.821,33.006,32.412,32.494,29962,0
2007-12-31,32.373,32.739,32.054,32.527,48749,0
2008-01-02,32.382,32.722,31.851,31.99,91724,0
2008-01-03,32.169,32.706,31.972,31.997,72200,0
2008-01-04,31.833,31.964,30.988,31.363,50097,0
2008-01-07,31.396,32.046,31.233,31.64,83130,0
2008-01-08,31.923,32.234,30.792,30.912,106275,0
2008-01-09,30.741,31.192,30.741,31.142,82270,0
2008-01-10,31.029,31.581,30.766,31.233,85587,0
2008-01-11,31.045,31.224,30.825,30.825,85715,0
2008-01-14,31.029,31.167,30.334,30.817,61640,0
2008-01-15,30.498,30.906,30.23,30.85,60657,0
2008-01-16,30.825,31.842,30.825,31.517,112353,0
2008-01-17,31.597,31.597,30.898,31.248,85587,0
2008-01-18,31.108,31.589,30.427,30.841,109407,0
2008-01-22,30.539,31.484,30.539,30.906,193948,0
2008-01-23,30.498,31.785,30.498,31.597,196712,0
2008-01-24,31.76,31.981,31.117,31.192,160981,0
2008-01-25,31.597,31.597,30.342,30.628,57344,0
2008-01-28,30.612,31.045,30.359,30.841,73923,0
2008-01-29,30.963,31.124,30.481,31.013,62625,0
2008-01-30,31.271,31.605,30.612,30.663,107444,0
2008-01-31,30.222,30.8,30.133,30.451,146282,0
2008-02-01,30.619,31.419,30.619,31.28,78585,0
2008-02-04,31.142,31.427,30.833,30.857,60167,0
2008-02-05,30.451,30.727,29.864,29.873,48749,0
2008-02-06,30.05,30.937,30.035,30.147,57589,0
2008-02-07,30.035,30.522,29.424,30.368,88165,0
2008-02-08,30.342,30.573,29.611,30.05,54273,0
2008-02-11,29.797,30.102,29.57,29.856,71834,0
2008-02-12,29.856,30.298,29.702,30.133,90254,0
2008-02-13,30.172,30.466,29.856,30.385,48013,0
2008-02-14,30.556,30.556,29.251,29.251,56117,0
2008-02-15,29.293,29.293,27.958,28.544,121903,0
2008-02-19,28.748,28.828,28.015,28.407,84603,0
2008-02-20,28.267,28.651,28.177,28.608,100810,0
2008-02-21,28.836,29.091,28.045,28.081,78463,0
2008-02-22,28.063,28.342,27.559,28.177,85906,0
2008-02-25,28.177,28.242,27.322,27.803,83745,0
2008-02-26,26.873,28.006,26.873,27.463,77485,0
2008-02-27,27.256,27.875,26.841,27.2,182960,0
2008-02-28,27.038,27.33,26.855,27.142,88900,0
2008-02-29,26.873,26.908,25.956,26.394,267948,0
2008-03-03,26.426,26.712,25.963,26.484,138263,0
2008-03-04,26.224,27.088,26.215,26.996,74901,0
2008-03-05,27.2,27.395,25.963,26.24,99831,0
2008-03-06,26.198,26.426,25.701,25.922,102900,0
2008-03-07,25.686,26.435,25.686,26.256,110637,0
2008-03-10,26.256,26.501,26.182,26.247,65079,0
2008-03-11,27.038,27.379,26.873,27.363,124019,0
2008-03-12,27.517,27.884,27.242,27.348,51699,0
2008-03-13,27.142,28.045,27.096,28.001,149067,0
2008-03-14,28.121,28.121,27.413,27.688,147227,0
2008-03-17,27.363,28.09,27.248,27.672,76377,0
2008-03-18,28.138,28.505,27.934,28.505,114564,0
2008-03-19,28.505,28.505,27.508,27.508,137896,0
2008-03-20,28.155,28.333,27.626,28.081,240182,0
2008-03-24,28.162,28.267,27.827,28.015,65815,0
2008-03-25,27.9,28.155,27.372,27.772,72942,0
2008-03-26,27.851,27.925,27.64,27.859,50097,0
2008-03-27,27.925,28.284,27.738,27.827,54887,0
2008-03-28,27.893,28.797,27.696,28.234,198430,0
2008-03-31,28.001,28.626,27.884,28.072,73923,0
2008-04-01,28.575,29.513,28.374,29.457,145509,0
2008-04-02,29.498,30.205,29.268,29.553,94182,0
2008-04-03,29.36,29.521,28.462,28.677,54768,0
2008-04-04,28.73,29.024,28.505,28.677,61517,0
2008-04-07,28.984,28.991,27.851,28.006,100058,0
2008-04-08,27.835,28.25,27.712,28.155,72693,0
2008-04-09,28.284,28.342,27.756,27.925,98724,0
2008-04-10,28.006,28.392,27.688,28.13,54154,0
2008-04-11,27.934,28.015,27.404,27.47,70358,0
2008-04-14,27.348,27.797,27.193,27.363,81902,0
2008-04-15,27.494,27.803,27.314,27.656,57522,0
2008-04-16,27.934,28.324,27.696,28.081,57390,0
2008-04-17,28.097,28.177,27.859,28.054,41718,0
2008-04-18,28.42,28.544,27.917,28.155,69501,0
2008-04-21,28.015,28.146,27.696,28.015,50590,0
2008-04-22,27.917,27.917,26.744,27.088,95780,0
2008-04-23,27.116,27.884,26.82,27.298,57832,0
2008-04-24,27.355,28.024,27.208,27.501,71902,0
2008-04-25,27.68,27.68,26.98,27.111,57711,0
2008-04-28,27.193,27.193,25.085,26.067,131874,0
2008-04-29,26.102,26.19,25.336,25.425,110253,0
2008-04-30,25.547,25.834,24.903,25.01,110083,0
2008-05-01,24.954,25.155,24.612,24.758,133747,0
2008-05-02,24.961,25.239,24.636,25.155,108228,0
2008-05-05,25.247,25.506,25.085,25.417,149575,0
2008-05-06,25.369,25.555,25.085,25.515,136226,0
2008-05-07,25.595,25.758,25.17,25.343,94807,0
2008-05-08,25.401,25.956,25.205,25.93,85646,0
2008-05-09,25.896,26.198,25.579,25.922,64306,0
2008-05-12,26.06,26.51,26.06,26.493,93080,0
2008-05-13,26.475,26.882,26.329,26.882,107841,0
2008-05-14,26.82,28.097,26.82,27.388,75409,0
2008-05-15,27.29,28.072,27.29,28.063,74109,0
2008-05-16,28.258,28.383,26.82,27.73,128340,0
2008-05-19,27.772,28.121,27.626,28.063,102218,0
2008-05-20,28.045,28.045,27.388,27.721,44411,0
2008-05-21,27.893,28.045,27.233,27.379,46079,0
2008-05-22,27.486,28.29,27.463,28.29,93903,0
2008-05-23,28.21,28.21,27.508,27.633,36111,0
2008-05-27,27.633,28.112,27.633,28.031,50873,0
2008-05-28,28.097,28.392,27.803,28.09,65276,0
2008-05-29,28.177,28.901,28.177,28.821,57867,0
2008-05-30,28.901,28.901,28.063,28.104,79767,0
2008-06-02,28.13,28.228,27.395,27.917,55485,0
2008-06-03,28.001,28.398,27.413,27.908,46414,0
2008-06-04,27.851,28.496,27.609,28.146,44201,0
2008-06-05,28.29,29.197,28.194,29.197,68634,0
2008-06-06,29.066,29.251,28.112,28.21,55903,0
2008-06-09,28.13,28.452,27.851,28.407,55745,0
2008-06-10,28.219,28.462,27.721,28.162,60904,0
2008-06-11,28.097,28.097,27.404,27.404,39063,0
2008-06-12,27.567,28.748,27.567,28.489,80733,0
2008-06-13,28.634,28.984,28.538,28.806,40979,0
2008-06-16,28.757,28.936,28.374,28.862,43624,0
2008-06-17,28.893,28.893,28.097,28.374,63801,0
2008-06-18,28.284,28.414,27.756,27.797,30195,0
2008-06-19,27.827,28.414,27.827,28.414,40638,0
2008-06-20,28.194,28.194,27.379,28.006,98945,0
2008-06-23,28.177,28.479,27.592,27.609,31241,0
2008-06-24,27.404,28.072,27.152,27.355,77599,0
2008-06-25,27.445,28.544,27.111,27.256,86616,0
2008-06-26,26.988,27.656,26.68,26.932,77375,0
2008-06-27,26.98,27.111,26.166,26.588,163957,0
2008-06-30,26.664,27.274,26.272,26.444,107214,0
2008-07-01,26.224,27.217,26.207,27.168,72167,0
2008-07-02,27.168,27.983,27.021,27.867,125423,0
2008-07-03,28.038,29.431,28.038,28.643,57122,0
2008-07-07,28.87,29.033,28.054,28.773,65181,0
2008-07-08,28.87,29.92,28.87,29.521,140137,0
2008-07-09,29.521,29.726,29.179,29.39,89710,0
2008-07-10,29.398,30.125,29.244,29.611,100529,0
2008-07-11,29.538,30.041,29.131,30.041,83334,0
2008-07-14,30.026,30.596,29.319,29.642,117854,0
2008-07-15,29.319,30.147,29.319,29.521,113240,0
2008-07-16,29.53,30.506,29.53,30.368,74974,0
2008-07-17,30.663,30.663,29.789,30.222,94648,0
2008-07-18,30.172,30.222,29.36,29.578,73744,0
2008-07-21,30.093,30.093,28.887,29.091,138697,0
2008-07-22,28.91,31.255,28.567,31.255,92671,0
2008-07-23,31.337,31.721,30.741,31.713,76201,0
2008-07-24,31.721,31.964,31.396,31.842,75797,0
2008-07-25,31.972,32.787,31.686,32.273,75449,0
2008-07-28,32.095,32.298,31.451,31.64,52322,0
2008-07-29,31.842,32.527,31.809,32.169,68908,0
2008-07-30,32.169,32.289,31.262,31.64,53247,0
2008-07-31,31.15,31.558,30.937,30.937,72911,0
2008-08-01,31.32,31.558,31.029,31.224,78880,0
2008-08-04,31.158,31.174,30.306,30.704,57434,0
2008-08-05,31.07,31.704,30.654,31.572,84405,0
2008-08-06,31.517,31.664,30.937,31.28,52550,0
2008-08-07,31.029,31.255,30.466,30.539,61204,0
2008-08-08,30.506,31.427,30.506,31.388,64927,0
2008-08-11,31.355,31.558,31.158,31.233,115380,0
2008-08-12,31.215,31.648,31.215,31.255,92549,0
2008-08-13,31.271,31.467,30.881,30.954,71792,0
2008-08-14,30.8,31.419,30.654,31.346,114144,0
2008-08-15,31.729,31.931,31.054,31.372,102034,0
2008-08-18,31.355,31.451,31.013,31.108,37314,0
2008-08-19,30.946,31.174,30.792,30.937,65356,0
2008-08-20,30.946,31.242,30.672,30.946,59244,0
2008-08-21,30.783,31.036,30.686,30.727,42143,0
2008-08-22,30.825,31.744,30.825,31.248,43713,0
2008-08-25,31.248,31.388,30.298,30.679,27630,0
2008-08-26,30.718,30.954,30.547,30.841,32198,0
2008-08-27,30.741,31.045,30.741,30.946,68252,0
2008-08-28,30.946,31.183,30.792,30.946,53048,0
2008-08-29,30.817,30.898,30.506,30.825,43935,0
2008-09-02,31.475,31.891,30.418,30.766,81269,0
2008-09-03,30.704,31.981,30.581,31.517,173432,0
2008-09-04,31.517,31.517,30.272,30.645,93118,0
2008-09-05,30.654,30.75,29.741,30.026,34243,0
2008-09-08,30.427,31.045,30.427,30.898,65712,0
2008-09-09,30.865,31.132,30.759,30.817,72212,0
2008-09-10,30.946,31.108,30.735,30.809,54272,0
2008-09-11,30.809,30.865,30.156,30.326,48564,0
2008-09-12,30.205,30.334,29.896,29.928,32521,0
2008-09-15,29.319,29.961,28.781,28.781,54517,0
2008-09-16,28.351,31.388,28.351,31.388,75852,0
2008-09-17,30.857,30.988,30.247,30.247,80066,0
2008-09-18,30.873,32.298,30.581,30.954,145878,0
2008-09-19,31.435,32.339,31.117,31.388,194061,0
2008-09-22,31.07,31.55,30.402,30.402,42855,0
2008-09-23,30.402,31.054,30.254,30.741,41417,0
2008-09-24,30.857,30.857,29.815,29.864,40570,0
2008-09-25,29.888,30.539,29.619,29.642,50160,0
2008-09-26,29.251,30.254,28.953,30.205,68520,0
2008-09-29,29.771,30.187,29.098,29.284,68530,0
2008-09-30,29.398,29.513,28.789,29.328,93943,0
2008-10-01,29.345,29.72,29.345,29.482,29492,0
2008-10-02,29.154,29.78,29.154,29.53,47781,0
2008-10-03,29.78,29.993,28.828,28.828,38674,0
2008-10-06,28.342,28.893,27.283,27.917,58161,0
2008-10-07,28.25,28.25,26.459,26.588,58336,0
2008-10-08,26.094,27.422,25.879,26.02,104091,0
2008-10-09,25.938,26.329,24.024,24.024,108377,0
2008-10-10,23.135,23.342,21.167,22.395,145109,0
2008-10-13,23.203,24.708,22.437,24.708,114538,0
2008-10-14,24.871,25.076,23.911,24.676,78281,0
2008-10-15,24.349,25.293,23.974,24.341,108533,0
2008-10-16,24.432,28.024,24.432,27.983,242057,0
2008-10-17,27.168,27.265,25.44,25.489,121640,0
2008-10-20,25.506,25.506,23.764,24.69,105445,0
2008-10-21,24.423,25.386,24.153,24.423,116399,0
2008-10-22,23.982,24.628,23.886,23.903,97927,0
2008-10-23,24.024,24.318,22.803,23.95,75680,0
2008-10-24,22.468,24.708,22.468,24.441,108279,0
2008-10-27,24.432,25.001,24.186,24.309,119293,0
2008-10-28,24.734,25.564,23.65,25.555,99914,0
2008-10-29,25.671,25.671,24.473,24.545,99193,0
2008-10-30,24.929,25.655,24.758,25.586,91383,0
2008-10-31,25.449,26.908,25.27,26.418,80490,0
2008-11-03,26.596,27.135,26.394,26.811,52312,0
2008-11-04,27.217,27.388,26.435,27.193,92114,0
2008-11-05,26.949,27.021,26.329,26.418,39862,0
2008-11-06,26.305,27.193,26.305,26.452,65758,0
2008-11-07,26.596,27.395,26.387,26.695,103850,0
2008-11-10,27.2,27.64,26.484,26.613,55008,0
2008-11-11,26.532,27.494,26.459,26.605,58657,0
2008-11-12,26.247,26.557,25.489,25.612,68788,0
2008-11-13,25.671,27.363,24.836,27.363,83296,0
2008-11-14,27.038,27.177,25.475,25.484,57497,0
2008-11-17,25.31,27.47,25.293,26.622,90820,0
2008-11-18,26.655,27.422,25.858,26.744,74973,0
2008-11-19,26.426,27.079,25.17,25.179,72158,0
2008-11-20,24.961,25.792,23.187,23.187,70489,0
2008-11-21,23.535,24.008,21.971,24,81289,0
2008-11-24,24.211,25.36,23.845,24.799,97437,0
2008-11-25,24.792,24.792,23.714,24.536,115451,0
2008-11-26,24.042,25.484,23.943,25.336,70340,0
2008-11-28,25.161,25.75,24.821,25.75,18785,0
2008-12-01,25.475,25.475,23.16,23.225,89178,0
2008-12-02,23.128,24.545,23.128,24.465,129403,0
2008-12-03,23.43,25.425,23.43,24.895,74641,0
2008-12-04,24.69,25.327,23.668,24.349,68025,0
2008-12-05,23.74,24.775,23.413,24.758,98428,0
2008-12-08,25.327,25.93,24.993,25.547,73889,0
2008-12-09,25.327,25.784,24.612,24.734,60517,0
2008-12-10,24.88,26.24,24.642,25.023,86119,0
2008-12-11,24.62,25.872,24.245,24.628,91531,0
2008-12-12,24.106,25.484,24,24.88,92093,0
2008-12-15,24.92,25.458,24.153,24.734,74453,0
2008-12-16,25.14,25.849,24.783,25.818,91025,0
2008-12-17,25.449,26.053,25.076,25.378,61584,0
2008-12-18,25.286,25.972,25.247,25.425,67423,0
2008-12-19,25.734,26.726,24.725,24.993,152888,0
2008-12-22,24.961,25.247,24.587,25.247,70867,0
2008-12-23,25.489,26.305,25.44,26.011,124103,0
2008-12-24,26.045,26.231,25.595,26.102,17038,0
2008-12-26,26.06,26.126,25.595,26.06,63457,0
2008-12-29,25.896,25.938,25.603,25.758,30751,0
2008-12-30,25.922,26.532,25.75,26.467,84351,0
2008-12-31,26.475,27.508,26.272,27.388,46882,0
2009-01-02,27.422,27.788,27.16,27.372,48987,0
2009-01-05,27.217,27.501,26.467,26.915,58764,0
2009-01-06,26.988,27.688,26.435,26.811,56769,0
2009-01-07,26.403,27.208,26.403,26.753,41414,0
2009-01-08,26.882,27.233,26.735,27.126,45132,0
2009-01-09,26.996,27.567,26.452,26.573,50124,0
2009-01-12,26.452,27.355,26.452,27.233,36075,0
2009-01-13,27.298,27.494,26.908,27.226,58322,0
2009-01-14,27.283,27.379,26.573,27.088,67933,0
2009-01-15,27.013,27.013,26.094,26.64,78073,0
2009-01-16,26.882,27.038,26.321,27.004,68259,0
2009-01-20,26.549,27.055,26.321,26.362,37607,0
2009-01-21,26.735,26.957,26.06,26.864,47073,0
2009-01-22,26.475,26.882,25.938,26.54,27649,0
2009-01-23,26.053,26.588,25.775,26.198,50607,0
2009-01-26,26.314,26.794,25.956,26.493,75020,0
2009-01-27,26.444,27.038,26.444,26.94,41723,0
2009-01-28,27.265,27.388,26.337,26.664,66530,0
2009-01-29,26.379,26.744,25.987,26.06,49628,0
2009-01-30,26.231,26.345,25.17,25.336,47458,0
2009-02-02,25.14,26.418,25.14,26.305,66623,0
2009-02-03,26.379,27.339,26.02,27.168,80974,0
2009-02-04,27.096,27.438,26.329,26.452,73225,0
2009-02-05,26.256,27.071,26.215,26.379,43956,0
2009-02-06,26.345,26.882,26.345,26.769,51738,0
2009-02-09,26.588,26.848,26.411,26.688,24475,0
2009-02-10,26.605,26.726,25.161,25.719,51926,0
2009-02-11,25.612,25.972,25.394,25.972,42516,0
2009-02-12,25.655,25.758,24.946,25.662,58213,0
2009-02-13,25.603,25.904,25.041,25.132,40487,0
2009-02-17,24.97,25.132,24.612,24.69,46955,0
2009-02-18,24.92,24.946,24.496,24.783,40351,0
2009-02-19,25.01,25.36,24.799,25.023,35331,0
2009-02-20,24.69,24.984,24.367,24.587,55364,0
2009-02-23,24.716,24.716,23.601,23.633,32393,0
2009-02-24,24.62,24.62,23.291,23.714,62566,0
2009-02-25,23.463,23.566,22.988,23.3,57066,0
2009-02-26,23.381,23.381,22.46,22.567,76618,0
2009-02-27,22.175,22.787,21.963,22.598,56813,0
2009-03-02,22.11,22.762,22.071,22.208,81242,0
2009-03-03,22.468,22.468,21.662,21.669,123530,0
2009-03-04,21.988,22.089,20.824,20.93,158266,0
2009-03-05,21.426,21.426,19.83,19.927,93324,0
2009-03-06,20.083,20.083,18.902,19.382,147788,0
2009-03-09,19.374,19.374,18.464,18.927,154714,0
2009-03-10,19.278,20.026,19.278,19.609,163698,0
2009-03-11,19.545,20.197,19.537,19.838,109022,0
2009-03-12,19.645,20.457,19.645,20.27,126272,0
2009-03-13,20.432,20.693,20.164,20.63,238662,0
2009-03-16,20.905,21.637,20.905,21.26,148297,0
2009-03-17,21.312,22.567,21.312,22.55,160595,0
2009-03-18,22.38,23.225,22.38,23.049,172803,0
2009-03-19,23.324,23.455,22.885,23.057,104369,0
2009-03-20,23.154,23.706,23.088,23.088,138965,0
2009-03-23,23.529,24.162,23.529,24.153,104744,0
2009-03-24,23.781,24.628,23.781,23.845,86951,0
2009-03-25,23.919,24.895,23.919,24.863,101216,0
2009-03-26,25.132,25.449,24.895,25.425,124327,0
2009-03-27,25.117,25.71,25.041,25.125,79442,0
2009-03-30,25.023,26.231,24.92,25.818,179907,0
2009-03-31,26.166,26.166,24.504,25.278,124413,0
2009-04-01,24.92,26.182,24.829,25.849,88389,0
2009-04-02,26.215,27.104,26.094,26.247,85193,0
2009-04-03,26.329,26.573,25.896,26.411,55513,0
2009-04-06,26.045,26.321,25.286,25.466,71617,0
2009-04-07,25.085,25.369,24.473,24.473,79367,0
2009-04-08,24.69,25.401,24.69,25.161,87849,0
2009-04-09,25.734,25.734,25.221,25.489,79411,0
2009-04-13,25.264,26.02,25.188,25.849,87996,0
2009-04-14,25.579,25.586,24.863,24.979,70635,0
2009-04-15,24.961,25.475,24.961,25.475,57303,0
2009-04-16,25.75,26.067,25.068,25.938,157842,0
2009-04-17,26.027,29.106,25.938,28.444,236179,0
2009-04-20,28.072,28.73,27.844,28.21,116103,0
2009-04-21,28.242,29.227,28.13,28.927,100068,0
2009-04-22,28.583,29.888,28.56,28.668,151667,0
2009-04-23,28.781,29.88,28.429,29.797,138546,0
2009-04-24,30.133,30.481,29.457,29.848,112772,0
2009-04-27,29.634,30.628,29.251,29.538,101056,0
2009-04-28,29.227,29.634,28.544,29.042,126174,0
2009-04-29,29.197,30.075,29.139,29.669,111833,0
2009-04-30,29.765,30.49,29.319,30.125,150813,0
2009-05-01,30.026,30.147,29.482,29.985,85864,0
2009-05-04,29.928,30.735,29.684,30.727,97247,0
2009-05-05,30.49,30.841,29.547,29.896,102519,0
2009-05-06,30.118,30.118,28.634,28.748,131592,0
2009-05-07,28.893,29.904,28.677,29.251,104902,0
2009-05-08,29.726,29.726,28.968,29.513,77727,0
2009-05-11,28.862,29.058,28.374,28.853,100988,0
2009-05-12,28.944,29.734,28.765,29.122,131817,0
2009-05-13,28.707,29.684,28.617,29.049,96896,0
2009-05-14,29.251,29.578,29.024,29.328,77104,0
2009-05-15,29.284,29.328,28.722,28.806,89269,0
2009-05-18,29.058,29.058,28.299,28.73,110263,0
2009-05-19,28.522,29.44,28.306,29.042,80797,0
2009-05-20,29.042,29.734,28.936,29.227,98279,0
2009-05-21,28.821,29.53,28.73,29.154,69427,0
2009-05-22,29.227,29.227,28.591,28.651,65238,0
2009-05-26,28.42,29.561,28.306,29.366,80380,0
2009-05-27,29.154,29.547,28.333,28.392,100705,0
2009-05-28,28.444,28.814,27.64,28.201,144078,0
2009-05-29,28.201,28.781,27.925,28.444,108968,0
2009-06-01,28.821,29.57,28.821,29.293,71349,0
2009-06-02,29.082,29.293,28.715,28.836,162552,0
2009-06-03,28.953,28.991,28.505,28.781,99161,0
2009-06-04,28.836,29.179,28.617,28.944,121212,0
2009-06-05,28.91,29.374,28.429,29.122,110151,0
2009-06-08,28.927,29.985,28.797,29.504,88772,0
2009-06-09,29.49,29.619,29.197,29.227,47180,0
2009-06-10,29.251,29.251,28.162,28.765,71101,0
2009-06-11,28.722,29.122,28.479,28.505,65032,0
2009-06-12,28.219,28.452,27.827,28.392,45722,0
2009-06-15,28.201,28.201,27.388,27.738,69780,0
2009-06-16,27.803,28.306,27.438,28.13,70553,0
2009-06-17,27.934,28.435,27.672,28.104,71437,0
2009-06-18,27.925,28.551,27.779,28.544,63489,0
2009-06-19,28.814,28.821,28.054,28.201,112627,0
2009-06-22,27.949,28.09,27.454,27.672,96283,0
2009-06-23,27.917,28.538,27.68,28.112,91575,0
2009-06-24,28.242,28.242,27.501,27.9,58888,0
2009-06-25,27.68,27.974,27.47,27.788,58976,0
2009-06-26,27.533,27.574,26.908,26.923,212859,0
2009-06-29,27.021,27.256,26.673,27.021,82221,0
2009-06-30,26.957,27.494,26.726,27.298,81724,0
2009-07-01,27.388,27.779,27.372,27.696,36790,0
2009-07-02,27.429,27.429,25.995,26.02,76177,0
2009-07-06,26.053,26.68,25.879,26.426,73579,0
2009-07-07,26.549,27.283,26.305,26.811,101567,0
2009-07-08,26.988,27.256,26.803,27.152,44539,0
2009-07-09,27.217,27.559,26.785,27.233,60292,0
2009-07-10,27.184,28.006,27.038,27.958,60025,0
2009-07-13,27.917,28.991,27.9,28.739,101537,0
2009-07-14,28.814,29.36,28.242,29.106,78718,0
2009-07-15,29.353,30.637,29.251,30.205,109320,0
2009-07-16,30.164,30.619,29.734,30.573,120556,0
2009-07-17,30.556,30.679,30.172,30.451,66272,0
2009-07-20,30.451,30.451,28.927,29.098,122245,0
2009-07-21,29.319,29.319,27.135,27.274,127661,0
2009-07-22,27.116,28.936,27.116,28.91,85853,0
2009-07-23,28.748,29.016,28.228,28.797,107565,0
2009-07-24,28.522,28.583,28.121,28.284,55158,0
2009-07-27,28.104,28.219,27.772,27.974,40659,0
2009-07-28,27.779,27.992,27.096,27.772,102702,0
2009-07-29,27.501,28.045,27.395,28.031,52707,0
2009-07-30,28.228,28.228,27.688,27.867,75005,0
2009-07-31,27.633,27.633,26.915,26.932,105252,0
2009-08-03,26.988,27.111,26.673,26.996,72592,0
2009-08-04,26.753,27.088,26.726,27.013,77115,0
2009-08-05,26.949,27.256,26.459,26.835,107236,0
2009-08-06,27.013,27.013,26.387,26.54,51451,0
2009-08-07,26.549,26.549,26.053,26.426,73754,0
2009-08-10,26.37,26.588,25.888,26.387,81378,0
2009-08-11,26.387,26.51,25.662,25.987,117227,0
2009-08-12,25.93,26.207,25.637,25.947,144137,0
2009-08-13,25.938,26.036,25.662,25.93,66902,0
2009-08-14,25.93,25.947,25.301,25.547,85292,0
2009-08-17,25.343,25.432,24.993,25.319,99767,0
2009-08-18,25.523,25.539,25.132,25.386,119485,0
2009-08-19,25.197,25.466,25.041,25.27,152205,0
2009-08-20,25.293,25.293,24.845,25.247,107367,0
2009-08-21,25.466,25.922,25.343,25.865,116759,0
2009-08-24,25.841,25.841,25.301,25.71,86721,0
2009-08-25,25.947,25.947,25.489,25.758,140026,0
2009-08-26,25.792,25.93,25.603,25.75,110472,0
2009-08-27,25.646,25.913,25.247,25.792,61727,0
2009-08-28,25.987,25.987,25.247,25.637,94313,0
2009-08-31,25.41,25.767,25.286,25.417,145884,0
2009-09-01,25.417,26.288,25.293,25.834,179065,0
2009-09-02,25.792,25.972,25.621,25.637,116436,0
2009-09-03,25.628,25.98,25.523,25.98,79356,0
2009-09-04,26.011,26.68,25.93,26.387,85331,0
2009-09-08,26.484,26.9,26.126,26.891,104992,0
2009-09-09,26.828,26.949,26.68,26.778,58320,0
2009-09-10,26.673,26.855,26.426,26.835,82762,0
2009-09-11,26.873,26.873,26.549,26.64,48699,0
2009-09-14,26.557,26.848,26.467,26.735,53247,0
2009-09-15,26.704,26.704,26.027,26.493,109218,0
2009-09-16,26.484,26.613,26.182,26.435,84792,0
2009-09-17,26.435,26.435,25.98,26.134,72484,0
2009-09-18,26.182,26.362,26.076,26.263,73610,0
2009-09-21,26.06,26.435,26.06,26.288,32212,0
2009-09-22,26.362,26.532,26.076,26.394,33324,0
2009-09-23,26.345,26.467,26.06,26.085,42419,0
2009-09-24,26.06,26.198,25.896,25.938,47492,0
2009-09-25,25.834,26.076,25.671,25.904,47334,0
2009-09-28,25.888,26.166,25.686,26.045,48105,0
2009-09-29,26.053,26.166,25.726,26.053,64468,0
2009-09-30,25.938,26.256,25.489,26.02,81051,0
2009-10-01,25.834,25.956,25.394,25.792,65856,0
2009-10-02,25.595,25.8,25.458,25.734,44451,0
2009-10-05,25.75,25.888,25.432,25.841,33313,0
2009-10-06,26.011,26.19,25.792,26.182,29612,0
2009-10-07,26.067,26.403,26.02,26.207,23860,0
2009-10-08,26.426,26.426,25.972,26.085,41012,0
2009-10-09,25.995,26.532,25.896,26.532,24359,0
2009-10-12,26.588,26.835,26.588,26.726,31646,0
2009-10-13,26.622,26.726,26.126,26.54,185981,0
2009-10-14,26.718,26.908,26.532,26.908,36493,0
2009-10-15,26.835,27.925,26.794,27.827,79920,0
2009-10-16,27.721,28.699,27.517,28.56,87459,0
2009-10-19,28.715,29.073,28.452,28.87,73142,0
2009-10-20,28.814,28.814,28.045,28.429,60960,0
2009-10-21,28.435,28.96,28.13,28.185,111757,0
2009-10-22,28.234,29.098,28.13,29.082,102249,0
2009-10-23,29.244,29.244,28.505,28.651,140901,0
2009-10-26,28.651,28.975,28.258,28.42,93278,0
2009-10-27,28.444,29.227,28.374,28.901,85782,0
2009-10-28,28.953,29.301,28.651,28.699,65527,0
2009-10-29,28.797,29.024,28.234,28.96,121701,0
2009-10-30,28.789,28.953,28.444,28.828,111767,0
2009-11-02,29.024,29.147,28.42,28.489,89835,0
2009-11-03,28.398,28.699,28.104,28.677,74310,0
2009-11-04,28.651,28.73,28.36,28.367,43713,0
2009-11-05,28.659,29.024,28.514,28.991,48093,0
2009-11-06,28.814,29.197,28.765,28.984,36537,0
2009-11-09,29.268,29.31,29.058,29.244,45131,0
2009-11-10,29.066,29.473,29.066,29.227,48623,0
2009-11-11,29.319,29.49,29.114,29.319,42721,0
2009-11-12,29.36,29.382,28.715,28.748,35513,0
2009-11-13,28.96,28.975,28.505,28.927,40346,0
2009-11-16,29.204,29.797,29.139,29.684,55996,0
2009-11-17,29.66,29.84,29.328,29.815,36474,0
2009-11-18,29.911,29.944,29.366,29.561,34352,0
2009-11-19,29.457,29.521,28.96,29.197,54228,0
2009-11-20,29.106,29.374,28.739,28.953,42612,0
2009-11-23,29.179,29.765,29.154,29.227,69929,0
2009-11-24,29.336,29.416,28.806,29.106,39205,0
2009-11-25,29.131,29.131,28.575,28.757,34237,0
2009-11-27,28.36,28.677,28.258,28.299,20790,0
2009-11-30,28.177,28.392,27.649,28.324,121905,0
2009-12-01,28.608,29.171,28.25,29.082,153873,0
2009-12-02,29.188,29.44,28.901,29.016,73901,0
2009-12-03,29.073,29.888,29.042,29.431,90726,0
2009-12-04,29.726,30.481,29.726,30.238,66914,0
2009-12-07,30.254,30.49,29.928,30.205,56457,0
2009-12-08,29.953,30.187,29.651,29.823,86716,0
2009-12-09,29.806,29.806,29.319,29.586,37642,0
2009-12-10,29.611,30.317,29.366,29.465,80575,0
2009-12-11,29.457,29.78,29.293,29.538,43508,0
2009-12-14,29.823,29.896,29.319,29.642,39344,0
2009-12-15,29.72,29.797,29.197,29.284,73858,0
2009-12-16,29.39,29.677,29.328,29.374,48816,0
2009-12-17,29.328,29.448,28.765,29.033,63944,0
2009-12-18,28.748,28.814,28.138,28.452,133975,0
2009-12-21,28.479,28.544,28.104,28.452,46688,0
2009-12-22,28.551,28.96,28.383,28.87,97270,0
2009-12-23,29.082,29.319,28.901,28.975,38479,0
2009-12-24,28.968,29.073,28.844,28.887,47109,0
2009-12-28,29.091,29.212,28.659,29.106,66932,0
2009-12-29,29.244,29.284,28.984,29.147,31332,0
2009-12-30,29.204,29.521,29.009,29.521,50451,0
2009-12-31,29.482,29.848,29.366,29.611,92234,0
2010-01-04,29.771,29.985,29.66,29.831,50872,0
2010-01-05,29.953,30.067,29.336,29.36,49585,0
2010-01-06,29.482,29.634,29.073,29.293,88674,0
2010-01-07,29.293,29.36,28.91,29.098,54828,0
2010-01-08,29.114,29.179,28.927,29.114,33692,0
2010-01-11,29.139,29.301,28.953,29.251,48711,0
2010-01-12,29.114,29.31,29.066,29.131,46150,0
2010-01-13,29.293,29.407,29.016,29.268,43737,0
2010-01-14,29.227,29.319,28.984,29.171,55085,0
2010-01-15,29.277,29.293,28.773,29.009,50390,0
2010-01-19,29.139,29.553,29.016,29.424,42686,0
2010-01-20,29.319,29.711,28.944,29.642,129087,0
2010-01-21,29.611,29.72,28.844,29.033,164231,0
2010-01-22,29.106,29.473,29.066,29.31,94360,0
2010-01-25,29.424,29.431,29.197,29.36,102573,0
2010-01-26,29.319,29.319,28.991,29.154,56473,0
2010-01-27,28.968,29.31,28.968,29.277,42139,0
2010-01-28,29.398,29.398,28.677,28.828,83278,0
2010-01-29,28.991,29.227,28.814,28.919,68267,0
2010-02-01,29.106,29.22,28.514,28.73,72234,0
2010-02-02,28.684,28.87,28.56,28.583,58692,0
2010-02-03,28.591,28.707,28.306,28.351,45772,0
2010-02-04,28.342,28.489,27.649,27.908,81167,0
2010-02-05,27.908,28.09,27.797,28.072,71899,0
2010-02-08,27.974,27.974,26.761,26.923,181995,0
2010-02-09,26.923,26.988,26.803,26.873,124889,0
2010-02-10,26.68,26.744,26.517,26.622,71033,0
2010-02-11,26.622,27.004,26.517,26.996,27771,0
2010-02-12,26.882,26.94,26.68,26.794,30418,0
2010-02-16,26.882,27.135,26.718,27.096,40253,0
2010-02-17,27.2,27.33,26.932,27.152,51708,0
2010-02-18,27.055,27.592,27.055,27.574,32134,0
2010-02-19,27.609,27.992,27.508,27.974,34872,0
2010-02-22,28.031,28.072,27.934,27.966,36692,0
2010-02-23,27.992,28.063,27.917,27.949,39880,0
2010-02-24,27.974,28.435,27.974,28.398,62095,0
2010-02-25,28.162,28.505,28.162,28.489,44439,0
2010-02-26,28.505,28.583,28.398,28.42,58002,0
2010-03-01,27.983,28.73,27.974,28.333,114595,0
2010-03-02,28.42,28.887,28.306,28.781,198408,0
2010-03-03,28.953,29.098,28.73,29.058,61904,0
2010-03-04,29.131,29.284,29.024,29.284,42899,0
2010-03-05,29.301,29.473,29.204,29.448,49152,0
2010-03-08,29.353,29.521,29.251,29.398,36080,0
2010-03-09,29.251,29.611,29.235,29.319,69187,0
2010-03-10,29.284,29.642,29.284,29.319,62389,0
2010-03-11,29.31,29.345,29.204,29.235,52723,0
2010-03-12,29.382,29.382,29.139,29.188,270600,0
2010-03-15,29.082,29.259,29.066,29.197,68526,0
2010-03-16,29.22,29.431,29.154,29.39,69202,0
2010-03-17,29.521,29.684,29.36,29.547,27640,0
2010-03-18,29.626,29.642,29.465,29.504,57797,0
2010-03-19,29.603,29.603,29.212,29.268,169952,0
2010-03-22,29.154,29.353,28.765,29.345,57452,0
2010-03-23,29.319,29.586,29.147,29.521,74878,0
2010-03-24,29.521,29.578,29.244,29.457,67925,0
2010-03-25,29.49,29.741,29.31,29.407,38040,0
2010-03-26,29.53,29.53,29.204,29.328,18569,0
2010-03-29,29.293,29.482,29.293,29.407,23384,0
2010-03-30,29.407,29.726,29.407,29.684,38977,0
2010-03-31,29.603,29.797,29.547,29.611,38375,0
2010-04-01,29.677,29.84,29.424,29.651,50604,0
2010-04-05,29.642,29.953,29.57,29.953,26518,0
2010-04-06,29.757,29.928,29.741,29.815,24933,0
2010-04-07,29.88,30.084,29.84,30.018,54532,0
2010-04-08,29.864,30.238,29.741,30.102,49881,0
2010-04-09,30.011,30.213,29.888,29.961,29011,0
2010-04-12,29.88,29.993,29.797,29.896,31422,0
2010-04-13,29.856,30.067,29.57,30.011,28527,0
2010-04-14,30.026,30.695,29.815,30.531,43494,0
2010-04-15,30.573,30.946,30.311,30.946,22959,0
2010-04-16,30.979,31.124,30.628,30.889,50456,0
2010-04-19,30.727,30.881,30.522,30.873,40224,0
2010-04-20,30.921,31.15,30.727,30.881,66515,0
2010-04-21,30.93,30.963,30.75,30.817,86760,0
2010-04-22,30.718,30.898,30.531,30.881,57596,0
2010-04-23,30.906,30.963,30.663,30.912,36494,0
2010-04-26,30.8,30.988,30.672,30.792,23320,0
2010-04-27,30.672,31.029,30.481,30.514,53385,0
2010-04-28,30.565,31.142,30.547,30.741,68659,0
2010-04-29,30.979,31.183,30.672,30.937,36488,0
2010-04-30,30.857,31.045,30.359,30.359,60639,0
2010-05-03,30.394,30.906,30.247,30.889,29309,0
2010-05-04,30.589,30.792,30.427,30.686,38015,0
2010-05-05,30.686,31.207,30.565,30.783,45506,0
2010-05-06,30.645,30.75,29.353,30.026,64631,0
2010-05-07,30.133,30.28,29.547,29.928,96896,0
2010-05-10,30.394,30.809,30.394,30.766,69410,0
2010-05-11,30.531,30.825,30.466,30.481,62946,0
2010-05-12,30.547,30.654,30.377,30.603,125694,0
2010-05-13,30.547,30.711,30.436,30.539,71779,0
2010-05-14,30.436,30.581,30.23,30.334,55407,0
2010-05-17,30.522,30.589,30.147,30.247,73014,0
2010-05-18,30.589,30.672,29.969,30.035,75297,0
2010-05-19,29.944,30.093,29.634,29.78,59913,0
2010-05-20,29.619,29.693,28.853,28.927,118347,0
2010-05-21,28.844,28.936,28.531,28.781,99833,0
2010-05-24,28.677,28.677,27.893,27.983,141639,0
2010-05-25,27.908,27.917,27.388,27.445,114964,0
2010-05-26,27.463,27.738,27.116,27.193,135518,0
2010-05-27,27.672,27.966,27.265,27.925,66015,0
2010-05-28,27.779,28.038,27.47,27.501,67558,0
2010-06-01,27.283,27.609,26.94,26.949,124815,0
2010-06-02,27.265,27.501,27.142,27.322,86466,0
2010-06-03,27.55,27.55,27.013,27.339,105046,0
2010-06-04,27.242,27.242,26.726,26.778,93119,0
2010-06-07,26.932,27.062,26.712,26.761,69266,0
2010-06-08,26.873,27.135,26.557,27.088,84801,0
2010-06-09,27.33,27.33,26.761,26.932,81865,0
2010-06-10,27.168,27.445,26.996,27.413,94186,0
2010-06-11,27.104,27.379,26.964,27.363,88017,0
2010-06-14,27.476,27.476,26.957,27.116,87242,0
2010-06-15,27.177,27.541,27.062,27.445,77305,0
2010-06-16,27.168,27.404,27.168,27.363,39170,0
2010-06-17,27.339,27.559,27.265,27.517,105082,0
2010-06-18,27.609,27.609,27.363,27.413,169495,0
2010-06-21,27.664,27.664,27.135,27.29,85856,0
2010-06-22,27.283,27.626,27.152,27.168,49704,0
2010-06-23,27.071,27.226,26.973,27.071,125120,0
2010-06-24,26.964,27.071,26.726,26.794,109990,0
2010-06-25,26.841,27.047,26.735,26.873,275555,0
2010-06-28,27.03,27.429,26.735,26.949,70299,0
2010-06-29,26.688,26.996,26.517,26.923,111534,0
2010-06-30,26.841,26.989,26.718,26.802,75237,0
2010-07-01,26.82,26.973,26.557,26.873,83908,0
2010-07-02,27.047,27.047,26.573,26.785,42150,0
2010-07-06,26.949,27.256,26.664,26.753,58052,0
2010-07-07,26.908,27.193,26.761,27.184,53244,0
2010-07-08,27.429,27.738,27.184,27.721,67879,0
2010-07-09,27.609,27.811,27.307,27.721,206721,0
2010-07-12,27.721,27.974,27.422,27.541,53558,0
2010-07-13,27.859,28.634,27.788,28.6,70144,0
2010-07-14,28.367,28.975,28.367,28.797,65214,0
2010-07-15,28.677,28.677,28.219,28.531,45762,0
2010-07-16,28.392,28.514,27.803,27.875,57314,0
2010-07-19,27.908,28.081,27.494,27.747,31564,0
2010-07-20,27.617,28.054,27.6,28.054,51440,0
2010-07-21,28.267,28.267,27.567,27.688,48178,0
2010-07-22,28.038,28.185,27.917,28.097,43545,0
2010-07-23,27.966,28.342,27.574,28.333,70873,0
2010-07-26,28.489,28.699,28.276,28.651,45790,0
2010-07-27,28.73,29.042,28.608,28.975,38652,0
2010-07-28,28.836,29.171,28.591,28.626,34334,0
2010-07-29,28.901,29.066,28.452,28.991,59328,0
2010-07-30,28.707,29.416,28.684,29.197,86749,0
2010-08-02,29.482,29.66,29.212,29.235,54276,0
2010-08-03,29.098,29.864,29.098,29.482,42056,0
2010-08-04,29.521,29.831,29.398,29.547,45849,0
2010-08-05,29.31,29.669,29.251,29.431,42676,0
2010-08-06,29.204,29.578,28.797,29.416,51495,0
2010-08-09,29.642,29.702,29.139,29.53,41739,0
2010-08-10,29.284,29.407,29.024,29.122,59138,0
2010-08-11,28.789,28.814,28.234,28.284,73558,0
2010-08-12,28.13,28.608,28.13,28.29,50602,0
2010-08-13,28.138,28.185,27.712,27.875,60187,0
2010-08-16,27.779,28.36,27.779,28.168,51927,0
2010-08-17,28.315,28.462,27.943,28.168,43227,0
2010-08-18,28.13,28.146,27.696,27.949,61235,0
2010-08-19,27.859,27.875,27.283,27.298,38091,0
2010-08-20,27.126,27.494,27.126,27.463,52067,0
2010-08-23,27.656,27.835,27.142,27.2,32572,0
2010-08-24,27.055,27.413,26.864,27.116,44412,0
2010-08-25,27.071,27.756,26.98,27.688,36931,0
2010-08-26,27.797,27.797,27.283,27.355,32338,0
2010-08-27,27.445,27.974,27.29,27.859,45264,0
2010-08-30,27.9,28.429,27.893,28.234,75535,0
2010-08-31,28.147,28.834,28.054,28.63,198536,0
2010-09-01,28.828,29.53,28.765,29.416,66206,0
2010-09-02,29.328,29.684,29,29.098,49869,0
2010-09-03,29.374,29.504,28.773,29.188,53109,0
2010-09-07,29.204,29.301,28.901,29.016,64402,0
2010-09-08,29.073,29.235,28.789,28.806,31674,0
2010-09-09,29.197,29.244,28.789,29.131,26935,0
2010-09-10,29.082,29.251,29.042,29.139,19013,0
2010-09-13,29.398,29.944,29.212,29.831,56989,0
2010-09-14,29.757,30.059,29.757,29.928,36995,0
2010-09-15,29.92,30.125,29.619,30.018,25653,0
2010-09-16,29.904,29.904,29.457,29.66,18447,0
2010-09-17,29.726,30.125,29.677,30.011,32022,0
2010-09-20,30.133,31.255,30.018,31.248,80435,0
2010-09-21,31.32,31.32,30.817,30.979,38272,0
2010-09-22,30.995,31.158,30.695,31.021,67076,0
2010-09-23,30.833,31.108,30.418,30.466,39162,0
2010-09-24,30.8,31.102,30.556,31.102,36460,0
2010-09-27,31.192,31.248,30.759,31.054,22601,0
2010-09-28,31.207,31.442,30.672,31.403,34033,0
2010-09-29,31.346,31.77,31.174,31.77,44397,0
2010-09-30,31.851,31.923,31.492,31.867,53674,0
2010-10-01,31.867,32.032,31.614,31.778,46824,0
2010-10-04,31.778,31.785,30.759,31.15,33939,0
2010-10-05,31.363,32.119,31.355,32.054,46311,0
2010-10-06,31.931,32.102,31.77,31.883,44481,0
2010-10-07,32.087,32.087,31.458,31.597,24403,0
2010-10-08,31.664,32.087,31.262,31.99,31449,0
2010-10-11,32.054,32.087,31.564,32.014,12159,0
2010-10-12,31.825,31.917,31.442,31.572,28701,0
2010-10-13,31.623,32.543,31.623,32.382,34870,0
2010-10-14,32.502,32.616,32.032,32.494,36186,0
2010-10-15,32.843,33.552,32.347,32.494,27830,0
2010-10-18,32.665,32.843,32.476,32.697,40997,0
2010-10-19,32.322,32.55,31.778,31.981,28912,0
2010-10-20,32.178,32.502,32.023,32.266,49314,0
2010-10-21,32.494,32.575,31.964,32.152,26175,0
2010-10-22,32.347,32.347,31.955,32.143,28679,0
2010-10-25,32.453,32.494,32.143,32.184,18385,0
2010-10-26,32.095,32.397,32.054,32.095,24695,0
2010-10-27,31.876,32.087,31.509,31.997,50641,0
2010-10-28,32.281,32.281,31.721,31.76,52061,0
2010-10-29,32.051,32.051,31.613,31.729,19134,0
2010-11-01,31.909,32.135,31.337,31.541,41821,0
2010-11-02,31.842,32.43,31.842,32.405,28242,0
2010-11-03,32.298,32.298,31.972,32.162,23754,0
2010-11-04,32.575,32.859,32.43,32.632,57596,0
2010-11-05,32.632,32.706,32.494,32.592,26296,0
2010-11-08,32.43,32.453,32.039,32.169,19466,0
2010-11-09,32.169,32.266,31.77,31.842,42708,0
2010-11-10,31.964,32.169,31.778,32.032,32086,0
2010-11-11,31.9,31.947,31.572,31.737,66500,0
2010-11-12,31.427,31.981,31.427,31.753,107376,0
2010-11-15,31.939,32.251,31.729,31.802,21594,0
2010-11-16,31.572,31.737,31.2,31.435,45271,0
2010-11-17,31.492,31.558,31.2,31.255,22190,0
2010-11-18,31.672,31.931,31.509,31.76,67056,0
2010-11-19,31.939,31.939,31.517,31.686,49608,0
2010-11-22,31.664,31.964,31.664,31.883,35698,0
2010-11-23,31.442,31.672,31.442,31.589,22540,0
2010-11-24,31.972,32.266,31.842,32.046,77218,0
2010-11-26,32.046,32.162,31.909,32.032,14760,0
2010-11-29,31.939,32.102,31.467,31.753,95158,0
2010-11-30,31.337,31.707,31.199,31.388,193297,0
2010-12-01,32.162,32.162,31.744,31.891,53471,0
2010-12-02,31.981,31.981,31.451,31.64,41627,0
2010-12-03,31.655,31.859,31.207,31.623,47667,0
2010-12-06,31.605,31.729,31.442,31.589,31030,0
2010-12-07,32.014,32.216,31.778,31.955,35949,0
2010-12-08,32.11,32.51,31.981,32.006,30107,0
2010-12-09,32.289,32.347,31.744,32.234,29678,0
2010-12-10,32.087,32.438,31.753,32.364,40811,0
2010-12-13,32.373,32.476,32.193,32.225,21198,0
2010-12-14,32.373,32.616,32.258,32.568,29105,0
2010-12-15,32.55,32.943,32.535,32.665,33553,0
2010-12-16,32.722,33.136,32.649,33.136,24837,0
2010-12-17,32.787,32.969,32.697,32.969,46865,0
2010-12-20,32.969,33.082,32.656,32.892,32705,0
2010-12-21,32.997,33.284,32.909,33.055,34617,0
2010-12-22,33.114,33.144,33.006,33.13,22834,0
2010-12-23,33.114,33.16,32.951,32.96,26237,0
2010-12-27,32.909,33.358,32.85,33.276,10830,0
2010-12-28,33.276,33.276,33.064,33.144,6923,0
2010-12-29,33.209,33.265,33.096,33.126,14345,0
2010-12-30,33.078,33.265,33.069,33.069,35172,0
2010-12-31,32.996,33.095,32.803,32.844,48243,0
2011-01-03,32.763,33.252,32.763,32.943,53204,0
2011-01-04,33.014,33.014,32.162,32.2,42275,0
2011-01-05,32.135,32.468,32.135,32.355,26388,0
2011-01-06,32.307,32.347,31.909,31.997,25266,0
2011-01-07,32.143,32.251,31.533,32.014,35137,0
2011-01-10,31.809,32.216,31.664,32.095,40044,0
2011-01-11,32.162,32.373,31.876,32.307,28820,0
2011-01-12,32.616,32.649,32.389,32.616,22981,0
2011-01-13,32.616,32.755,32.314,32.6,27901,0
2011-01-14,32.484,32.641,32.314,32.51,29503,0
2011-01-18,32.461,32.535,32.225,32.527,29683,0
2011-01-19,32.412,32.527,32.032,32.095,31271,0
2011-01-20,32.119,32.583,32.072,32.143,28146,0
2011-01-21,32.405,32.405,32.014,32.046,23323,0
2011-01-24,32.143,32.373,32.023,32.258,14031,0
2011-01-25,32.169,32.527,32.169,32.519,23666,0
2011-01-26,32.583,32.739,32.476,32.722,39566,0
2011-01-27,32.632,33.144,32.583,32.909,67593,0
2011-01-28,32.641,32.885,32.078,32.355,61573,0
2011-01-31,32.598,32.743,32.017,32.194,41405,0
2011-02-01,32.543,33.055,32.421,32.909,19186,0
2011-02-02,32.892,33.064,32.289,32.397,28906,0
2011-02-03,32.2,32.389,32.014,32.382,24406,0
2011-02-04,32.314,32.397,31.77,32.169,32178,0
2011-02-07,32.143,32.162,31.9,32.006,22850,0
2011-02-08,32.039,32.225,31.9,32.162,22181,0
2011-02-09,32.135,32.289,31.981,32.11,28311,0
2011-02-10,31.867,32.364,31.867,32.143,34544,0
2011-02-11,32.193,32.314,31.964,32.258,34205,0
2011-02-14,32.2,32.412,32.023,32.063,19447,0
2011-02-15,32.095,32.178,32.039,32.102,11976,0
2011-02-16,32.143,32.453,32.143,32.314,13477,0
2011-02-18,32.446,32.821,32.446,32.748,42581,0
2011-02-22,32.347,32.787,32.095,32.281,74614,0
2011-02-23,32.273,32.273,31.851,31.851,19556,0
2011-02-24,31.99,32.143,31.686,31.753,33866,0
2011-02-25,31.785,31.997,31.68,31.981,23274,0
2011-02-28,32.485,32.699,32.116,32.306,85656,0
2011-03-01,32.476,32.697,32.143,32.347,161344,0
2011-03-02,32.184,32.763,32.184,32.446,25455,0
2011-03-03,32.982,33.114,32.592,32.982,35285,0
2011-03-04,33.014,33.014,32.641,32.917,20990,0
2011-03-07,33.04,33.04,32.135,32.373,16933,0
2011-03-08,32.382,33.091,32.331,32.9,20806,0
2011-03-09,33.023,33.031,32.836,32.909,15329,0
2011-03-10,32.608,32.909,32.389,32.583,37201,0
2011-03-11,32.476,32.55,32.135,32.273,34316,0
2011-03-14,32.178,32.193,31.867,32.072,25054,0
2011-03-15,31.802,32.11,31.355,32.023,19116,0
2011-03-16,31.981,32.032,31.492,31.525,52696,0
2011-03-17,31.781,32.029,31.543,31.552,19014,0
2011-03-18,31.672,32.087,31.525,31.909,71537,0
2011-03-21,31.917,32.347,31.917,32.347,39533,0
2011-03-22,31.917,32.412,31.917,32.266,20443,0
2011-03-23,32.119,32.298,32.078,32.216,39901,0
2011-03-24,32.216,32.568,32.216,32.373,25387,0
2011-03-25,32.339,32.828,32.314,32.405,28756,0
2011-03-28,32.397,32.755,32.307,32.355,27015,0
2011-03-29,32.331,32.813,32.322,32.748,26217,0
2011-03-30,32.568,33.04,32.568,32.982,22842,0
2011-03-31,32.921,32.981,32.895,32.949,14208,0
2011-04-01,32.909,33.023,32.51,32.543,43968,0
2011-04-04,32.706,32.859,32.706,32.804,15256,0
2011-04-05,32.889,33.027,32.503,32.964,23715,0
2011-04-06,33.108,33.22,32.982,33.144,15389,0
2011-04-07,33.265,33.381,33.096,33.096,16779,0
2011-04-08,33.217,33.217,32.634,32.699,15069,0
2011-04-11,32.649,32.926,32.649,32.689,12766,0
2011-04-12,32.651,32.889,32.446,32.551,25067,0
2011-04-13,32.632,32.673,32.184,32.184,27125,0
2011-04-14,32.178,32.682,32.11,32.51,14504,0
2011-04-15,32.543,32.947,32.288,32.896,32568,0
2011-04-18,32.583,33.389,32.421,32.706,32585,0
2011-04-19,32.765,32.781,32.503,32.593,31243,0
2011-04-20,32.971,33.027,32.675,32.93,32040,0
2011-04-21,32.854,33.158,32.765,33.036,21664,0
2011-04-25,32.975,33.114,32.935,32.982,16980,0
2011-04-26,33.087,33.526,32.741,33.422,21927,0
2011-04-27,33.526,33.847,33.365,33.75,49169,0
2011-04-28,33.676,33.676,33.256,33.453,11629,0
2011-04-29,33.517,33.759,33.408,33.615,14966,0
2011-05-02,33.526,33.759,32.939,32.955,23379,0
2011-05-03,32.992,33.209,32.807,32.889,19027,0
2011-05-04,32.904,33.069,32.363,32.438,31789,0
2011-05-05,32.634,32.831,32.288,32.543,23444,0
2011-05-06,32.288,32.824,32.28,32.494,20691,0
2011-05-09,32.584,32.862,32.576,32.79,12343,0
2011-05-10,32.871,33.396,32.871,33.339,24832,0
2011-05-11,33.217,33.543,33.118,33.414,38758,0
2011-05-12,33.405,34.307,33.227,34.249,20096,0
2011-05-13,34.117,34.307,33.667,33.921,17122,0
2011-05-16,33.798,33.971,33.497,33.543,25629,0
2011-05-17,33.087,33.75,33.087,33.595,18273,0
2011-05-18,33.577,33.782,33.431,33.741,16626,0
2011-05-19,33.75,34.029,33.651,33.857,16844,0
2011-05-20,33.595,33.643,33.2,33.323,43100,0
2011-05-23,33.158,33.612,33.104,33.25,36176,0
2011-05-24,33.347,33.347,32.79,32.79,29822,0
2011-05-25,32.798,33.06,32.773,32.904,20514,0
2011-05-26,32.896,33.174,32.683,33.087,20016,0
2011-05-27,33.112,33.422,33.104,33.323,11177,0
2011-05-31,32.699,33.314,31.955,32.957,169751,0
2011-06-01,32.741,32.88,31.913,31.92,438914,0
2011-06-02,31.896,32.002,31.527,31.896,53477,0
2011-06-03,31.675,32.258,31.543,31.583,73191,0
2011-06-06,31.543,31.591,31.199,31.372,81062,0
2011-06-07,31.634,31.977,31.468,31.574,24092,0
2011-06-08,31.473,31.803,31.399,31.672,36764,0
2011-06-09,31.696,32.076,31.655,31.762,31091,0
2011-06-10,31.715,31.968,31.199,31.271,65015,0
2011-06-13,31.46,31.829,31.289,31.559,47205,0
2011-06-14,31.731,31.905,31.643,31.698,31526,0
2011-06-15,31.616,31.698,31.313,31.396,51236,0
2011-06-16,31.473,32.168,31.456,32.051,34077,0
2011-06-17,32.198,32.511,32.044,32.076,56114,0
2011-06-20,32.093,32.683,32.093,32.313,25664,0
2011-06-21,32.453,32.757,32.15,32.732,35610,0
2011-06-22,32.634,32.715,32.167,32.288,32898,0
2011-06-23,32.099,32.584,31.872,32.461,25732,0
2011-06-24,32.507,32.605,32.193,32.267,61902,0
2011-06-27,32.363,32.724,32.215,32.625,32607,0
2011-06-28,32.707,32.992,32.56,32.964,29330,0
2011-06-29,32.992,33.14,32.947,33.069,16000,0
2011-06-30,33.222,33.495,33.135,33.417,23622,0
2011-07-01,33.424,33.803,33.366,33.688,36796,0
2011-07-05,33.728,33.754,33.275,33.704,25904,0
2011-07-06,33.778,33.886,33.653,33.72,32499,0
2011-07-07,34.035,34.621,33.546,34.265,84585,0
2011-07-08,33.877,34.34,33.877,34.248,15750,0
2011-07-11,33.96,34.265,33.96,34.108,17084,0
2011-07-12,34.043,34.471,34.043,34.2,22522,0
2011-07-13,34.273,34.581,34.273,34.374,22716,0
2011-07-14,34.381,34.704,33.87,34.026,39808,0
2011-07-15,34.019,34.348,33.49,34.34,43715,0
2011-07-18,34.124,34.142,33.786,34.002,21235,0
2011-07-19,34.159,34.595,32.225,34.488,22184,0
2011-07-20,34.581,34.581,33.993,34.224,19682,0
2011-07-21,34.381,34.43,33.926,34.124,43828,0
2011-07-22,34.159,34.29,33.952,33.969,17365,0
2011-07-25,33.819,34.115,33.49,33.737,33400,0
2011-07-26,33.861,33.918,33.358,33.472,17195,0
2011-07-27,33.432,33.58,32.887,33.103,40793,0
2011-07-28,33.077,33.455,33,33.149,42048,0
2011-07-29,32.844,33.526,32.588,33.203,34014,0
2011-08-01,33.432,33.497,32.795,33.275,56607,0
2011-08-02,33.042,33.126,32.663,32.688,43328,0
2011-08-03,32.828,33.607,32.688,33.415,28218,0
2011-08-04,33.218,33.72,32.928,32.953,43848,0
2011-08-05,33.158,33.696,32.48,32.887,53570,0
2011-08-08,31.968,33.307,31.385,31.482,91587,0
2011-08-09,32.02,32.648,30.45,32.58,90327,0
2011-08-10,32.184,32.448,30.375,30.73,67978,0
2011-08-11,30.978,32.06,30.73,31.613,69573,0
2011-08-12,31.862,33.209,31.176,31.358,21959,0
2011-08-15,31.696,31.862,31.392,31.827,18741,0
2011-08-16,31.597,31.919,31.367,31.836,65937,0
2011-08-17,31.879,32.258,31.729,32.094,12459,0
2011-08-18,31.772,31.871,30.995,31.54,85561,0
2011-08-19,33.324,33.324,31.194,31.385,33300,0
2011-08-22,31.926,31.926,31.236,31.58,36840,0
2011-08-23,31.588,31.968,31.491,31.887,93655,0
2011-08-24,31.977,32.125,31.557,31.672,55273,0
2011-08-25,31.341,31.819,31.217,31.358,38317,0
2011-08-26,31.341,31.797,30.944,31.713,47126,0
2011-08-29,31.827,32.68,31.827,32.629,70411,0
2011-08-30,32.456,32.523,31.772,32.299,77617,0
2011-08-31,32.307,32.58,32.1,32.297,77797,0
2011-09-01,32.299,32.441,31.432,31.68,39705,0
2011-09-02,32.314,32.314,30.864,31.385,80975,0
2011-09-06,30.689,31.385,30.566,31.308,41657,0
2011-09-07,31.604,32.341,31.432,32.29,44696,0
2011-09-08,32.252,32.273,31.533,31.613,70134,0
2011-09-09,31.432,31.613,30.707,31.028,48642,0
2011-09-12,31.061,31.613,30.839,31.54,94277,0
2011-09-13,31.54,32.084,31.54,32.011,37700,0
2011-09-14,32.308,32.813,31.54,32.471,142892,0
2011-09-15,32.721,32.795,32.471,32.712,31516,0
2011-09-16,32.894,32.937,32.225,32.29,93740,0
2011-09-19,32.069,32.315,31.686,32.117,128285,0
2011-09-20,32.044,32.333,31.648,31.696,33025,0
2011-09-21,31.648,31.721,30.896,30.919,38381,0
2011-09-22,30.896,31.202,30.269,31.044,57087,0
2011-09-23,30.987,31.35,30.778,31.143,44915,0
2011-09-26,31.25,31.713,30.839,31.093,44897,0
2011-09-27,31.358,32.193,31.358,31.58,42831,0
2011-09-28,31.557,31.745,30.392,30.515,91273,0
2011-09-29,30.936,31.168,30.557,31.02,47786,0
2011-09-30,30.692,31.483,30.596,30.613,45700,0
2011-10-03,30.614,31.367,30.168,30.506,84313,0
2011-10-04,30.42,31.683,30.348,31.667,80579,0
2011-10-05,31.65,32.126,31.189,31.571,42082,0
2011-10-06,31.377,32.221,31.307,32.194,43426,0
2011-10-07,32.225,32.448,31.533,31.721,50145,0
2011-10-10,32.076,32.366,31.836,32.366,43488,0
2011-10-11,32.282,32.282,31.696,31.812,53408,0
2011-10-12,31.788,32.193,31.523,31.994,51289,0
2011-10-13,31.951,32.133,31.533,31.803,42248,0
2011-10-14,32.118,32.435,31.667,32.221,35788,0
2011-10-17,31.977,32.234,31.664,31.686,37915,0
2011-10-18,31.862,32.547,31.762,32.441,50446,0
2011-10-19,32.498,32.804,31.986,32.109,41221,0
2011-10-20,32.161,32.333,31.557,32.273,31833,0
2011-10-21,32.528,32.614,32.076,32.427,75207,0
2011-10-24,32.598,32.953,32.341,32.613,63647,0
2011-10-25,32.538,32.614,31.734,31.769,46638,0
2011-10-26,32.133,32.531,31.672,32.391,65577,0
2011-10-27,33.085,33.724,32.484,33.486,78681,0
2011-10-28,33.553,33.553,32.357,32.476,93345,0
2011-10-31,32.324,33.064,32.324,32.669,79258,0
2011-11-01,33.014,33.014,32.026,32.126,106893,0
2011-11-02,32.46,32.931,32.323,32.851,66738,0
2011-11-03,32.895,33.262,31.889,33.203,72935,0
2011-11-04,33.023,33.085,32.545,33.023,45219,0
2011-11-07,32.869,33.629,32.725,33.544,36895,0
2011-11-08,33.606,33.895,33.048,33.775,59331,0
2011-11-09,33.682,33.759,32.888,32.957,80736,0
2011-11-10,33.203,33.486,32.966,33.314,31865,0
2011-11-11,33.75,34.1,33.476,34.075,41452,0
2011-11-14,33.887,33.887,33.348,33.544,31942,0
2011-11-15,33.647,33.988,33.323,33.887,33936,0
2011-11-16,33.512,33.964,33.254,33.323,42760,0
2011-11-17,33.417,33.571,33.111,33.194,34413,0
2011-11-18,33.248,33.647,33.248,33.553,21220,0
2011-11-21,33.323,33.443,33.111,33.167,33632,0
2011-11-22,33.323,33.486,32.76,32.921,36292,0
2011-11-23,32.699,32.707,32.288,32.435,57161,0
2011-11-25,32.357,32.793,32.288,32.307,17945,0
2011-11-28,33.032,33.399,32.409,32.76,63489,0
2011-11-29,32.836,33.262,32.836,32.988,47907,0
2011-11-30,33.694,34.143,33.303,34.091,108125,0
2011-12-01,34.056,34.287,33.682,33.887,52239,0
2011-12-02,34.253,34.253,33.715,34.015,28306,0
2011-12-05,34.271,34.33,33.928,34.236,55439,0
2011-12-06,34.346,34.762,34.259,34.509,29899,0
2011-12-07,34.374,34.553,33.836,34.391,26854,0
2011-12-08,34.108,34.407,33.895,33.928,34909,0
2011-12-09,33.972,35.133,33.972,34.859,67883,0
2011-12-12,34.5,34.561,34.024,34.212,53333,0
2011-12-13,34.46,34.689,34.082,34.169,29867,0
2011-12-14,34.007,34.492,33.836,33.861,36761,0
2011-12-15,34.142,34.613,34.049,34.517,31826,0
2011-12-16,34.825,34.979,34.169,34.314,76929,0
2011-12-19,34.613,34.913,34.152,34.186,30125,0
2011-12-20,34.732,35.322,34.732,35.313,46904,0
2011-12-21,35.108,35.85,35.108,35.714,17858,0
2011-12-22,35.824,35.875,35.46,35.544,12210,0
2011-12-23,35.647,35.739,35.151,35.629,12551,0
2011-12-27,35.525,35.749,35.475,35.535,18049,0
2011-12-28,35.225,35.225,33.955,34.221,61307,0
2011-12-29,34.203,34.365,33.784,34.279,118020,0
2011-12-30,34.075,34.356,34.04,34.108,19404,0
2012-01-03,34.5,35.04,34.46,34.825,32879,0
2012-01-04,34.604,34.8,34.374,34.415,34083,0
2012-01-05,34.169,34.382,33.87,34.339,16309,0
2012-01-06,34.271,34.46,34.007,34.152,24005,0
2012-01-09,34.382,34.517,33.988,34.399,32165,0
2012-01-10,34.297,34.621,34.236,34.492,22431,0
2012-01-11,34.302,34.459,34.183,34.329,16393,0
2012-01-12,34.355,34.715,34.113,34.638,41656,0
2012-01-13,34.261,34.809,34.177,34.672,38223,0
2012-01-17,34.861,35.35,34.474,34.792,33011,0
2012-01-18,34.681,34.996,34.613,34.962,17523,0
2012-01-19,34.904,35.064,34.8,34.962,15276,0
2012-01-20,34.965,35.336,34.752,35.249,18156,0
2012-01-23,35.143,35.362,34.996,35.322,11948,0
2012-01-24,35.38,36.925,35.38,36.548,95018,0
2012-01-25,36.389,37.261,35.937,37.019,124064,0
2012-01-26,37.131,37.131,36.5,36.696,28828,0
2012-01-27,36.607,36.875,36.545,36.563,21358,0
2012-01-30,36.465,36.465,35.995,36.082,30790,0
2012-01-31,36.26,36.348,36.05,36.103,23720,0
2012-02-01,36.316,37.019,36.307,36.599,57634,0
2012-02-02,36.712,37.099,36.553,36.932,28593,0
2012-02-03,37.578,37.76,37.192,37.623,27995,0
2012-02-06,37.536,37.587,37.01,37.055,21026,0
2012-02-07,37.019,37.27,36.753,36.815,11934,0
2012-02-08,36.833,37.219,36.815,37.038,12569,0
2012-02-09,37.073,37.073,36.651,36.728,22248,0
2012-02-10,36.563,36.702,36.545,36.545,19198,0
2012-02-13,36.942,37.107,36.858,37.004,21312,0
2012-02-14,36.942,36.987,36.702,36.932,23608,0
2012-02-15,37.287,37.287,36.651,36.721,24615,0
2012-02-16,36.753,37.441,36.753,37.416,20061,0
2012-02-17,37.64,37.658,37.357,37.519,24711,0
2012-02-21,37.486,37.658,36.833,37.099,18503,0
2012-02-22,37.073,37.32,36.805,36.9,18443,0
2012-02-23,37.065,37.131,36.815,37.038,42389,0
2012-02-24,37.182,37.219,36.753,36.84,15701,0
2012-02-27,37.897,38.569,37.407,38.156,210184,0
2012-02-28,37.76,38.294,37.536,37.614,267976,0
2012-02-29,37.744,37.753,36.837,36.854,59789,0
2012-03-01,36.987,37.287,36.591,36.607,77574,0
2012-03-02,36.553,36.694,35.921,36.083,77091,0
2012-03-05,36.135,36.563,35.876,36.563,31041,0
2012-03-06,36.248,36.385,35.885,36.031,34363,0
2012-03-07,36.11,36.669,35.895,36.625,49219,0
2012-03-08,36.735,37.182,36.325,37.124,44657,0
2012-03-09,37.01,37.182,36.796,36.932,66097,0
2012-03-12,36.84,37.073,36.823,37.004,39479,0
2012-03-13,37.131,37.157,36.892,36.987,96384,0
2012-03-14,37.038,37.175,36.78,36.805,25539,0
2012-03-15,36.815,37.038,36.545,37.038,29360,0
2012-03-16,37.065,37.157,36.635,37.029,89211,0
2012-03-19,36.96,37.311,36.858,37.192,54046,0
2012-03-20,37.139,37.32,37.055,37.065,28336,0
2012-03-21,37.139,37.329,36.951,37.09,37019,0
2012-03-22,36.978,36.987,36.753,36.916,17801,0
2012-03-23,36.805,37.357,36.735,37.347,32440,0
2012-03-26,37.399,37.803,37.201,37.795,37277,0
2012-03-27,37.838,38.062,37.77,37.778,26414,0
2012-03-28,37.822,37.95,37.562,37.715,25463,0
2012-03-29,37.545,37.691,37.236,37.632,26781,0
2012-03-30,37.828,37.923,37.4,37.497,62193,0
2012-04-02,37.425,37.983,37.391,37.983,45427,0
2012-04-03,37.909,38.246,37.199,37.328,60641,0
2012-04-04,37.227,37.399,36.938,37.096,46357,0
2012-04-05,37.137,37.137,36.828,36.914,12812,0
2012-04-09,36.545,36.728,36.375,36.591,29268,0
2012-04-10,36.563,36.96,36.176,36.408,55087,0
2012-04-11,36.625,37.065,36.515,37.065,31084,0
2012-04-12,37.148,37.57,37.038,37.391,31456,0
2012-04-13,37.218,37.449,36.957,36.975,37526,0
2012-04-16,37.073,38.069,37.029,37.915,56294,0
2012-04-17,38.178,38.523,38.081,38.349,75915,0
2012-04-18,38.102,38.24,37.64,37.897,22576,0
2012-04-19,37.847,38.01,37.416,37.528,33085,0
2012-04-20,38.255,38.586,37.798,37.962,39361,0
2012-04-23,37.502,37.536,37.099,37.357,40183,0
2012-04-24,37.339,37.861,37.294,37.64,40860,0
2012-04-25,38.095,38.387,38.035,38.156,39058,0
2012-04-26,38.142,38.514,38.04,38.365,16303,0
2012-04-27,38.333,39.146,38.318,38.836,54812,0
2012-04-30,38.829,38.848,38.298,38.348,36630,0
2012-05-01,38.448,39.104,38.142,38.171,39611,0
2012-05-02,38.048,38.784,37.864,38.731,46250,0
2012-05-03,38.794,38.984,38.09,38.594,31426,0
2012-05-04,38.411,39.26,38.04,38.203,63261,0
2012-05-07,38.074,38.61,38.057,38.359,52088,0
2012-05-08,38.099,39.251,38.099,39.068,49386,0
2012-05-09,38.775,39.226,38.61,38.894,44582,0
2012-05-10,39.146,39.292,38.869,39.104,52051,0
2012-05-11,38.845,39.026,38.523,38.949,42493,0
2012-05-14,38.505,39.358,38.505,39.086,53274,0
2012-05-15,38.975,39.737,38.975,39.339,53048,0
2012-05-16,39.467,39.709,39.174,39.216,61135,0
2012-05-17,39.104,39.458,38.894,38.914,41358,0
2012-05-18,38.731,39.251,38.514,38.636,51657,0
2012-05-21,38.86,39.146,38.411,38.854,29784,0
2012-05-22,38.876,38.958,38.489,38.636,68840,0
2012-05-23,38.479,38.697,37.918,38.221,74689,0
2012-05-24,38.236,38.457,37.833,38.318,36475,0
2012-05-25,38.236,38.429,37.953,38.152,53012,0
2012-05-29,38.318,38.394,37.744,38.236,41632,0
2012-05-30,37.874,38.171,37.744,37.772,49005,0
2012-05-31,37.738,38.036,37.679,37.785,60576,0
2012-06-01,37.676,37.781,37.347,37.373,50164,0
2012-06-04,37.39,37.66,37.234,37.607,28974,0
2012-06-05,37.408,37.819,37.261,37.747,39368,0
2012-06-06,37.717,37.953,37.537,37.781,66697,0
2012-06-07,38.099,38.099,37.164,37.218,60769,0
2012-06-08,37.173,37.382,36.938,37.244,48965,0
2012-06-11,37.502,37.502,36.81,36.844,87607,0
2012-06-12,37.026,37.458,36.844,37.449,41701,0
2012-06-13,37.328,37.39,36.518,36.854,60223,0
2012-06-14,37.026,37.519,37.026,37.227,52206,0
2012-06-15,37.104,37.328,37.008,37.052,99988,0
2012-06-18,37.001,37.199,36.828,37.052,28390,0
2012-06-19,37.096,37.39,36.81,37.062,73558,0
2012-06-20,37.062,37.537,37.062,37.441,29364,0
2012-06-21,37.338,37.458,36.906,37.062,40282,0
2012-06-22,37.302,37.726,37.244,37.668,57179,0
2012-06-25,37.253,37.701,37.253,37.597,17179,0
2012-06-26,37.624,37.726,37.173,37.277,39072,0
2012-06-27,37.155,37.597,37.155,37.425,36435,0
2012-06-28,37.338,37.495,37.026,37.495,51235,0
2012-06-29,37.973,38.561,37.875,38.543,30366,0
2012-07-02,38.568,39.137,38.385,39.114,30915,0
2012-07-03,38.925,39.445,38.925,39.445,15664,0
2012-07-05,39.326,39.745,39.326,39.604,28049,0
2012-07-06,39.231,39.745,39.179,39.665,20492,0
2012-07-09,39.514,39.553,39.2,39.414,11467,0
2012-07-10,39.503,39.595,39.298,39.503,14789,0
2012-07-11,39.586,39.789,39.029,39.196,70807,0
2012-07-12,39.151,39.151,38.513,38.74,40116,0
2012-07-13,38.786,39.109,38.448,38.804,35224,0
2012-07-16,38.848,38.848,38.403,38.513,20676,0
2012-07-17,38.768,39.159,38.348,38.523,28709,0
2012-07-18,38.611,39.179,38.428,38.716,27263,0
2012-07-19,38.869,38.925,37.983,38.036,18222,0
2012-07-20,37.775,38.01,37.227,37.539,34870,0
2012-07-23,37.278,37.878,36.467,36.503,44140,0
2012-07-24,36.703,36.964,36.144,36.205,47096,0
2012-07-25,36.311,36.624,35.864,36.389,40591,0
2012-07-26,36.78,37.663,36.771,36.936,28739,0
2012-07-27,37.06,37.966,37.024,37.653,29686,0
2012-07-30,37.565,38.168,37.442,38.045,31856,0
2012-07-31,37.866,38.449,37.798,37.937,24738,0
2012-08-01,38.01,38.036,37.051,37.051,56030,0
2012-08-02,37.104,37.357,36.606,36.886,23325,0
2012-08-03,37.427,38.358,37.261,38.201,36453,0
2012-08-06,38.185,38.465,37.854,37.923,20998,0
2012-08-07,38.185,38.201,37.67,37.747,23479,0
2012-08-08,37.695,37.983,37.617,37.711,31062,0
2012-08-09,37.6,38.045,37.556,37.688,15752,0
2012-08-10,37.556,37.695,37.287,37.48,14953,0
2012-08-13,37.47,37.94,37.278,37.59,18209,0
2012-08-14,37.766,37.94,37.627,37.792,40199,0
2012-08-15,37.636,38.053,37.59,37.983,18055,0
2012-08-16,38.019,38.271,37.609,38.21,42445,0
2012-08-17,38.071,38.42,37.983,38.308,30209,0
2012-08-20,38.087,38.559,38.028,38.317,28381,0
2012-08-21,38.348,38.706,38.062,38.253,25395,0
2012-08-22,38.308,38.456,37.663,37.785,69818,0
2012-08-23,37.854,37.854,36.86,37.014,33132,0
2012-08-24,36.903,37.172,36.851,37.024,31546,0
2012-08-27,37.391,37.391,36.797,36.964,35226,0
2012-08-28,37.077,37.339,36.973,37.278,18823,0
2012-08-29,37.46,37.582,37.077,37.4,16039,0
2012-08-30,37.278,37.278,36.886,36.999,17393,0
2012-08-31,37.146,37.173,36.7,36.733,34616,0
2012-09-04,37.47,37.766,36.825,37.042,63449,0
2012-09-05,37.199,37.244,36.912,36.936,101656,0
2012-09-06,36.955,37.227,36.86,36.955,76726,0
2012-09-07,37.154,37.154,36.754,36.807,17970,0
2012-09-10,36.788,36.945,36.642,36.712,32780,0
2012-09-11,36.736,36.945,36.736,36.886,25172,0
2012-09-12,37.06,37.06,36.65,36.694,18936,0
2012-09-13,36.736,37.294,36.668,37.06,43149,0
2012-09-14,37.042,37.339,36.851,36.955,34624,0
2012-09-17,36.895,37.261,36.869,37.112,23408,0
2012-09-18,37.121,37.391,37.014,37.311,25932,0
2012-09-19,37.302,37.374,37.112,37.253,29591,0
2012-09-20,37.014,37.217,36.694,36.869,28598,0
2012-09-21,37.077,37.145,36.877,36.991,55757,0
2012-09-24,36.816,37.4,36.816,37.261,41439,0
2012-09-25,37.391,37.451,37.077,37.086,34825,0
2012-09-26,37.086,37.262,36.925,37.164,22470,0
2012-09-27,37.13,37.312,37.077,37.228,61492,0
2012-09-28,37.033,37.288,36.84,36.893,25614,0
2012-10-01,37.007,37.154,36.642,36.851,47972,0
2012-10-02,37.024,37.051,36.647,36.752,25465,0
2012-10-03,36.719,36.814,36.323,36.462,16720,0
2012-10-04,36.611,36.611,36.253,36.499,40361,0
2012-10-05,36.686,36.834,36.389,36.528,15562,0
2012-10-08,36.485,36.606,36.093,36.45,5982,0
2012-10-09,36.432,36.485,35.936,35.978,13667,0
2012-10-10,36.12,36.422,36.093,36.422,14222,0
2012-10-11,36.389,36.389,35.873,35.995,28012,0
2012-10-12,35.259,36.005,34.901,35.576,56475,0
2012-10-15,35.544,35.936,35.516,35.699,46457,0
2012-10-16,35.788,35.91,35.395,35.829,23731,0
2012-10-17,35.821,35.978,35.779,35.814,19527,0
2012-10-18,35.744,35.864,35.744,35.804,10832,0
2012-10-19,35.92,35.92,35.496,35.77,38333,0
2012-10-22,35.804,35.91,35.604,35.857,28949,0
2012-10-23,35.821,35.857,35.541,35.857,27557,0
2012-10-24,35.847,35.953,35.55,35.804,19286,0
2012-10-25,35.864,35.963,35.662,35.864,45193,0
2012-10-26,35.864,35.911,35.804,35.829,19900,0
2012-10-31,35.864,35.901,35.753,35.873,23481,0
2012-11-01,35.911,36.059,35.671,36.04,33873,0
2012-11-02,36.067,36.095,35.743,35.979,141295,0
2012-11-05,36.085,36.207,35.857,35.996,36251,0
2012-11-06,36.103,36.181,35.996,36.162,12281,0
2012-11-07,35.901,36.005,35.305,35.455,30702,0
2012-11-08,35.479,35.566,34.961,34.961,26528,0
2012-11-09,34.855,35.259,34.338,34.846,44851,0
2012-11-12,34.812,35.213,34.329,34.392,12238,0
2012-11-13,34.356,34.444,33.933,33.97,81331,0
2012-11-14,34.092,34.163,33.398,33.582,87621,0
2012-11-15,33.802,33.906,33.389,33.497,39093,0
2012-11-16,33.389,33.514,33.055,33.451,37927,0
2012-11-19,33.575,34.049,33.575,33.891,16495,0
2012-11-20,33.802,33.802,33.497,33.759,8547,0
2012-11-21,33.759,33.846,33.697,33.838,19569,0
2012-11-23,33.802,34.049,33.714,33.943,19554,0
2012-11-26,33.802,33.846,33.497,33.759,26283,0
2012-11-27,33.793,33.793,33.514,33.556,41237,0
2012-11-28,33.634,33.768,33.364,33.759,58260,0
2012-11-29,34.049,34.276,33.828,34.189,23106,0
2012-11-30,34.338,34.338,33.838,34.338,41283,0
2012-12-03,33.741,33.882,33.407,33.82,90690,0
2012-12-04,33.741,34.752,33.67,34.461,155444,0
2012-12-05,34.628,34.786,34.145,34.198,32435,0
2012-12-06,34.198,34.32,33.943,34.101,12378,0
2012-12-07,34.294,34.312,33.75,33.891,11771,0
2012-12-10,33.97,34.172,33.933,34.082,15502,0
2012-12-11,34.145,34.611,33.952,34.522,26082,0
2012-12-12,34.477,34.619,33.538,33.723,23572,0
2012-12-13,33.802,34.049,33.364,33.497,73962,0
2012-12-14,33.538,33.768,33.364,33.382,103197,0
2012-12-17,33.504,33.784,33.487,33.626,36623,0
2012-12-18,33.626,33.846,33.514,33.626,35800,0
2012-12-19,33.626,33.67,33.407,33.459,40532,0
2012-12-20,33.469,33.775,33.389,33.469,47531,0
2012-12-21,33.469,33.775,33.382,33.759,161590,0
2012-12-24,33.689,33.924,33.477,33.582,18064,0
2012-12-26,33.705,33.793,33.373,33.547,26800,0
2012-12-27,33.547,34.049,33.426,34.031,32522,0
2012-12-28,33.97,34.338,33.75,33.864,16300,0
2012-12-31,33.775,34.636,33.775,34.392,36542,0
2013-01-02,35.232,35.322,34.453,34.892,55929,0
2013-01-03,35.031,35.251,34.566,34.715,16583,0
2013-01-04,34.901,34.901,34.503,34.55,24545,0
2013-01-07,34.55,34.55,33.741,33.784,21272,0
2013-01-08,33.891,34.005,33.276,33.68,37079,0
2013-01-09,33.723,34.346,33.723,34.163,13520,0
2013-01-10,34.154,34.346,33.961,34.267,16491,0
2013-01-11,34.425,34.522,33.97,34.286,16543,0
2013-01-14,34.329,34.329,33.68,34.092,12360,0
2013-01-15,33.977,34.216,33.82,33.97,13957,0
2013-01-16,33.97,33.97,33.689,33.775,67213,0
2013-01-17,33.924,34.522,33.924,34.477,18721,0
2013-01-18,34.434,34.513,34.286,34.392,20206,0
2013-01-22,34.453,34.453,33.961,34.294,49436,0
2013-01-23,34.18,34.346,34.108,34.216,23009,0
2013-01-24,34.145,34.531,33.906,34.216,94361,0
2013-01-25,34.407,34.468,34.082,34.407,33067,0
2013-01-28,34.531,35.198,34.531,35.101,19122,0
2013-01-29,35.111,35.726,35.111,35.726,23723,0
2013-01-30,35.671,35.671,35.015,35.296,34294,0
2013-01-31,35.305,35.796,35.05,35.345,17133,0
2013-02-01,35.504,35.873,35.198,35.717,20048,0
2013-02-04,35.619,35.847,34.97,35.031,14572,0
2013-02-05,35.426,35.953,35.174,35.847,22098,0
2013-02-06,35.688,36.095,35.647,36.05,30098,0
2013-02-07,36.103,36.269,35.92,36.013,8445,0
2013-02-08,36.032,36.655,36.032,36.54,16634,0
2013-02-11,36.54,36.54,35.638,35.864,19359,0
2013-02-12,36.005,36.129,35.77,35.883,13367,0
2013-02-13,36.005,36.067,35.883,35.989,8835,0
2013-02-14,35.659,36.114,35.659,35.864,11848,0
2013-02-15,36.096,36.096,35.404,35.469,26087,0
2013-02-19,35.653,36.44,35.653,36.43,34510,0
2013-02-20,36.494,36.494,35.626,35.645,34023,0
2013-02-21,35.659,36.449,35.659,36.13,70089,0
2013-02-22,36.412,36.821,36.387,36.724,18222,0
2013-02-25,36.792,36.792,35.669,35.678,23733,0
2013-02-26,35.892,36.308,35.846,36.104,73605,0
2013-02-27,36.172,36.544,36.147,36.217,24743,0
2013-02-28,36.2,36.403,35.734,35.786,29911,0
2013-03-01,35.768,36.316,35.563,36.227,16128,0
2013-03-04,36.208,36.208,35.836,35.963,15859,0
2013-03-05,35.996,36.35,35.828,36.246,19657,0
2013-03-06,36.227,36.403,36.005,36.272,28362,0
2013-03-07,36.13,36.395,36.023,36.147,17967,0
2013-03-08,36.387,36.387,35.936,35.936,27735,0
2013-03-11,35.882,35.996,35.396,35.528,37146,0
2013-03-12,35.556,36.316,35.556,36.05,16125,0
2013-03-13,36.172,36.28,36.067,36.28,10066,0
2013-03-14,36.255,36.679,36.147,36.652,13322,0
2013-03-15,36.661,37.129,36.502,36.838,49689,0
2013-03-18,36.661,36.882,36.288,36.387,10270,0
2013-03-19,36.552,36.856,36.05,36.44,17676,0
2013-03-20,36.696,36.989,36.696,36.971,8680,0
2013-03-21,36.679,36.811,36.449,36.607,9244,0
2013-03-22,36.598,36.783,36.316,36.715,19137,0
2013-03-25,36.739,36.739,36.172,36.581,13362,0
2013-03-26,36.616,36.616,35.92,35.996,23190,0
2013-03-27,35.927,36.077,35.82,36.059,35800,0
2013-03-28,36.182,36.308,35.927,35.996,35388,0
2013-04-01,36.05,36.217,35.387,35.645,40879,0
2013-04-02,35.864,36.005,35.616,35.768,26620,0
2013-04-03,35.715,36.077,35.556,35.695,21520,0
2013-04-04,35.996,35.996,35.685,35.751,12045,0
2013-04-05,35.46,35.685,35.387,35.601,32663,0
2013-04-08,35.794,36.013,35.608,35.892,11405,0
2013-04-09,35.82,35.82,35.176,35.176,42127,0
2013-04-10,35.272,35.741,35.272,35.678,41965,0
2013-04-11,35.653,35.892,35.653,35.669,7802,0
2013-04-12,35.519,35.645,35.423,35.601,7889,0
2013-04-15,35.396,35.608,34.794,34.838,60822,0
2013-04-16,35.007,35.635,34.972,35.546,22988,0
2013-04-17,35.469,35.872,35.084,35.669,31289,0
2013-04-18,35.659,36.023,35.659,35.82,19617,0
2013-04-19,35.812,36.05,35.812,35.91,16816,0
2013-04-22,35.882,36.086,35.546,35.856,18680,0
2013-04-23,36.013,36.952,35.892,36.943,19219,0
2013-04-24,36.73,37.679,36.73,37.598,50876,0
2013-04-25,37.484,37.501,36.952,37.173,9446,0
2013-04-26,37.19,37.19,35.872,36.05,39781,0
2013-04-29,36.227,36.856,36.217,36.775,6430,0
2013-04-30,36.91,37.032,36.644,36.997,17294,0
2013-05-01,36.783,36.802,35.659,36.359,61160,0
2013-05-02,36.388,37.127,36.216,37.065,14485,0
2013-05-03,37.385,37.813,37.243,37.749,25967,0
2013-05-06,37.873,37.873,37.207,37.635,13387,0
2013-05-07,37.5,37.795,37.142,37.695,9166,0
2013-05-08,37.739,37.857,37.359,37.857,8678,0
2013-05-09,37.864,37.864,36.609,36.672,22062,0
2013-05-10,36.824,36.824,35.842,36.441,42697,0
2013-05-13,36.495,36.76,36.368,36.76,6924,0
2013-05-14,36.592,37.864,36.592,37.857,22094,0
2013-05-15,37.864,38.187,37.739,38.132,44807,0
2013-05-16,37.857,38.142,37.127,37.253,18758,0
2013-05-17,37.294,38.018,37.253,37.848,22988,0
2013-05-20,37.663,38.161,37.226,37.972,11741,0
2013-05-21,38.071,38.087,37.571,37.873,10796,0
2013-05-22,37.786,37.989,37.216,37.421,27525,0
2013-05-23,37.253,37.626,37.216,37.376,16561,0
2013-05-24,37.312,38.161,37.312,38.044,10111,0
2013-05-28,38.178,38.685,37.644,38.035,45407,0
2013-05-29,37.901,37.901,36.993,37.545,57479,0
2013-05-30,37.579,37.579,36.513,36.726,247279,0
2013-05-31,36.449,36.951,36.449,36.449,39223,0
2013-06-03,37.179,37.786,36.449,37.588,72743,0
2013-06-04,37.644,37.813,35.924,37.151,128100,0
2013-06-05,37.002,37.359,36.805,37.142,22434,0
2013-06-06,37.134,37.803,36.815,37.616,29667,0
2013-06-07,37.864,38.427,37.5,38.304,93231,0
2013-06-10,38.57,38.57,38.035,38.266,22267,0
2013-06-11,37.848,38.123,37.749,37.823,6779,0
2013-06-12,37.92,38.071,37.046,37.197,9544,0
2013-06-13,37.653,38.248,37.455,38.187,8086,0
2013-06-14,38.018,38.304,37.109,37.518,14274,0
2013-06-17,37.873,38.917,37.873,38.391,51136,0
2013-06-18,38.329,38.862,38.321,38.729,21661,0
2013-06-19,38.729,39.622,38.551,38.828,142359,0
2013-06-20,38.447,38.954,37.722,37.873,38908,0
2013-06-21,38.018,39.728,37.989,39.718,197694,0
2013-06-24,39.508,40.049,39.096,39.631,44735,0
2013-06-25,40.023,40.815,39.516,40.583,79517,0
2013-06-26,40.815,41.624,40.538,41.332,213293,0
2013-06-27,41.527,42.696,41.52,41.804,143506,0
2013-06-28,41.911,42.384,40.127,40.156,97268,0
2013-07-01,40.548,41.332,40.202,40.485,56960,0
2013-07-02,40.538,40.825,40.271,40.468,31903,0
2013-07-03,40.36,40.788,40.325,40.538,8168,0
2013-07-05,41.295,41.295,40.36,40.412,23687,0
2013-07-08,40.468,41.411,40.422,41.217,34036,0
2013-07-09,41.51,42.571,41.51,42.453,26009,0
2013-07-10,42.41,43.763,42.384,42.462,30855,0
2013-07-11,42.943,43.792,42.722,43.595,48123,0
2013-07-12,43.686,44.103,43.434,43.478,30969,0
2013-07-15,43.64,43.819,43.176,43.686,12801,0
2013-07-16,43.81,44.03,43.434,43.585,23394,0
2013-07-17,43.879,44.087,43.542,43.745,11379,0
2013-07-18,43.97,44.822,43.397,44.608,14160,0
2013-07-19,44.578,44.578,44.06,44.175,23384,0
2013-07-22,44.364,46.328,44.251,46.256,79602,0
2013-07-23,46.543,46.543,44.921,45.17,15969,0
2013-07-24,45.295,45.295,43.915,44.626,32504,0
2013-07-25,44.435,46.328,44.435,46.256,24699,0
2013-07-26,45.798,46.417,45.512,45.925,31310,0
2013-07-29,45.962,45.962,44.551,44.857,35555,0
2013-07-30,45.18,45.305,44.731,44.984,7483,0
2013-07-31,45.152,45.378,44.741,45.018,16256,0
2013-08-01,45.295,45.654,44.731,45.055,32814,0
2013-08-02,44.848,45.091,44.778,45.036,15029,0
2013-08-05,45.082,45.189,44.464,45.161,10758,0
2013-08-06,44.984,45.493,44.93,45.493,9534,0
2013-08-07,45.218,45.817,45.135,45.549,9955,0
2013-08-08,45.971,46.148,45.351,45.673,6752,0
2013-08-09,45.406,45.673,45.055,45.44,26966,0
2013-08-12,45.046,45.962,44.787,45.773,22587,0
2013-08-13,45.943,45.943,44.911,45.466,12723,0
2013-08-14,45.44,45.618,45.227,45.502,14077,0
2013-08-15,45.046,45.826,43.351,43.432,19654,0
2013-08-16,43.19,43.708,43.126,43.432,13510,0
2013-08-19,43.225,43.611,42.946,43.272,9727,0
2013-08-20,43.432,43.675,42.877,43.244,12156,0
2013-08-21,42.93,42.93,42.025,42.168,18798,0
2013-08-22,42.376,42.923,41.979,42.804,16470,0
2013-08-23,42.804,43.152,42.426,43.057,25662,0
2013-08-26,43.272,44.088,43.225,43.468,8998,0
2013-08-27,42.905,43.477,41.747,42.553,43414,0
2013-08-28,42.402,42.538,42.08,42.41,21590,0
2013-08-29,42.241,42.939,42.204,42.867,24502,0
2013-08-30,42.706,43.235,42.025,42.113,21474,0
2013-09-03,42.715,42.768,41.684,41.738,13881,0
2013-09-04,41.881,42.06,41.523,41.621,50656,0
2013-09-05,41.792,42.776,40.978,41.926,14863,0
2013-09-06,42.241,42.241,41.28,41.792,5980,0
2013-09-09,42.08,43.199,41.971,43.11,29014,0
2013-09-10,43.369,43.862,43.289,43.556,12599,0
2013-09-11,43.63,44.489,43.314,43.523,18278,0
2013-09-12,43.639,43.953,42.5,42.671,21310,0
2013-09-13,42.93,43.962,42.68,43.63,20043,0
2013-09-16,44.148,44.148,43.01,43.333,16339,0
2013-09-17,43.477,43.897,42.698,43.727,22580,0
2013-09-18,43.603,44.778,43.208,44.66,16776,0
2013-09-19,44.634,44.634,43.754,44.41,12736,0
2013-09-20,44.731,44.731,44.013,44.157,88864,0
2013-09-23,44.374,45.602,44.251,45.161,15651,0
2013-09-24,45.118,45.843,44.598,45.369,14264,0
2013-09-25,45.474,45.843,44.768,44.911,21867,0
2013-09-26,45.046,45.484,44.175,44.618,19916,0
2013-09-27,44.213,44.551,44.088,44.139,12368,0
2013-09-30,43.801,44.213,43.801,43.871,34563,0
2013-10-01,43.871,44.193,43.351,43.53,14587,0
2013-10-02,43.019,43.523,42.606,42.794,28292,0
2013-10-03,42.84,42.84,41.371,41.979,27755,0
2013-10-04,41.827,42.51,41.711,42.339,16033,0
2013-10-07,41.946,43.199,41.874,42.761,20873,0
2013-10-08,42.706,42.706,41.721,41.962,23097,0
2013-10-09,41.971,43.263,41.792,42.849,18896,0
2013-10-10,43.53,43.935,42.858,43.574,18487,0
2013-10-11,43.55,45.618,43.066,45.593,28486,0
2013-10-14,45.26,45.575,44.626,45.161,25537,0
2013-10-15,45.001,45.074,44.598,44.713,14201,0
2013-10-16,44.634,45.127,44.08,44.921,14643,0
2013-10-17,44.865,45.351,44.822,45.091,17610,0
2013-10-18,45.584,45.718,44.318,45.531,47094,0
2013-10-21,45.567,45.567,44.795,44.857,14285,0
2013-10-22,45.18,46.14,45.18,45.971,23844,0
2013-10-23,46.14,46.337,45.602,45.718,26492,0
2013-10-24,45.645,47.223,45.406,46.749,34235,0
2013-10-25,47.186,48.337,47.186,47.96,20712,0
2013-10-28,47.915,48.068,47.465,47.986,12888,0
2013-10-29,47.976,48.524,47.298,47.422,20991,0
2013-10-30,47.403,47.923,46.794,46.992,13007,0
2013-10-31,46.919,47.281,46.127,46.135,22315,0
2013-11-01,45.965,46.479,44.699,45.106,49233,0
2013-11-04,45.397,45.397,44.062,44.613,23771,0
2013-11-05,44.243,44.962,44.243,44.622,10046,0
2013-11-06,44.774,44.89,44.367,44.367,9768,0
2013-11-07,44.429,44.656,43.8,43.842,10561,0
2013-11-08,43.791,44.629,43.791,44.512,10513,0
2013-11-11,44.312,44.312,43.971,43.971,67879,0
2013-11-12,44.006,44.622,43.61,44.583,10978,0
2013-11-13,42.402,44.403,42.402,44.312,9396,0
2013-11-14,44.42,44.8,44.367,44.613,6136,0
2013-11-15,44.468,44.613,43.998,44.439,14474,0
2013-11-18,44.449,44.449,44.097,44.224,19789,0
2013-11-19,44.124,44.583,44.006,44.341,14857,0
2013-11-20,44.396,44.629,43.791,44.042,18233,0
2013-11-21,44.116,44.998,44.097,44.674,23797,0
2013-11-22,44.81,45.054,44.485,44.872,14474,0
2013-11-25,44.691,44.99,44.521,44.791,16458,0
2013-11-26,44.81,45.079,44.539,45.044,14085,0
2013-11-27,44.945,46.342,44.945,46.223,30225,0
2013-11-29,46.503,46.503,45.693,46.007,11122,0
2013-12-02,48.056,48.766,47.291,47.425,60890,0
2013-12-03,47.09,48.1,46.893,48.027,208885,0
2013-12-04,47.694,47.767,46.585,46.919,23920,0
2013-12-05,47.045,48.074,46.53,47.397,20338,0
2013-12-06,47.694,47.856,47.224,47.388,23887,0
2013-12-09,47.45,47.711,46.298,46.684,23596,0
2013-12-10,46.479,46.577,44.468,44.962,31884,0
2013-12-11,45.169,45.909,44.845,45.655,45166,0
2013-12-12,45.567,45.775,44.613,44.962,19880,0
2013-12-13,45.141,45.655,44.593,45.341,15557,0
2013-12-16,45.397,46.414,45.243,46.317,24855,0
2013-12-17,46.503,46.503,45.341,45.8,20680,0
2013-12-18,45.73,47.154,45.73,46.775,39399,0
2013-12-19,46.855,47.306,45.351,45.576,18695,0
2013-12-20,45.502,47.468,44.647,46.658,81337,0
2013-12-23,46.748,47.83,45.845,47.775,29327,0
2013-12-24,47.685,47.757,46.613,47.109,8503,0
2013-12-26,47.164,47.164,45.946,46.585,24603,0
2013-12-27,46.873,46.873,45.664,46.127,9340,0
2013-12-30,46.623,46.63,45.909,46.376,11163,0
2013-12-31,46.522,47.44,46.27,47.388,15472,0
2014-01-02,47.1,47.188,45.989,46.432,19293,0
2014-01-03,46.432,47.622,46.395,47.071,19293,0
2014-01-06,47.342,47.342,45.998,46.127,14330,0
2014-01-07,46.342,46.893,46.153,46.775,46201,0
2014-01-08,46.062,46.729,45.766,46.18,16978,0
2014-01-09,46.207,46.613,45.576,46.288,19273,0
2014-01-10,46.414,46.783,45.494,46.558,25899,0
2014-01-13,46.577,46.577,46.044,46.386,25787,0
2014-01-14,46.702,47.154,46.613,46.883,31911,0
2014-01-15,46.821,47.397,46.171,46.945,32840,0
2014-01-16,46.729,46.729,45.208,45.351,20855,0
2014-01-17,45.448,46.479,45.198,45.448,20695,0
2014-01-21,45.286,45.36,45.062,45.36,19472,0
2014-01-22,45.387,45.521,45.116,45.286,26275,0
2014-01-23,45.208,45.62,44.718,45.576,51159,0
2014-01-24,45.216,45.304,44.718,45.025,27005,0
2014-01-27,44.396,46.08,43.926,44.647,23868,0
2014-01-28,44.53,45.089,44.014,45.007,37834,0
2014-01-29,44.708,45.007,43.528,44.341,36492,0
2014-01-30,44.502,45.369,44.429,44.926,27287,0
2014-01-31,44.429,45.098,44.205,44.377,27117,0
2014-02-03,44.377,44.898,42.437,43.015,47279,0
2014-02-04,43.115,43.366,42.419,42.598,47127,0
2014-02-05,42.709,42.816,41.59,41.78,36223,0
2014-02-06,43.277,43.277,41.617,42.482,42509,0
2014-02-07,42.745,42.745,41.969,42.195,24563,0
2014-02-10,42.293,42.34,41.581,41.871,60465,0
2014-02-11,42.105,42.663,41.824,42.511,23385,0
2014-02-12,42.673,42.925,42.402,42.718,15729,0
2014-02-13,42.519,43.134,42.417,42.961,13582,0
2014-02-14,43.055,45.767,42.682,45.757,71489,0
2014-02-18,45.559,45.585,43.352,43.869,46433,0
2014-02-19,43.741,44.097,43.281,43.606,32224,0
2014-02-20,43.808,44.106,43.489,43.944,19288,0
2014-02-21,44.157,44.352,43.896,44.097,22765,0
2014-02-24,43.97,44.686,43.97,44.303,18362,0
2014-02-25,44.451,44.986,43.869,44.322,20454,0
2014-02-26,44.576,45.786,44.556,45.25,41970,0
2014-02-27,45.157,45.474,44.505,45.43,15817,0
2014-02-28,45.567,45.847,45.139,45.767,36825,0
2014-03-03,45.594,46.21,45.004,45.812,18206,0
2014-03-04,46.565,47.852,45.847,46.493,106065,0
2014-03-05,46.156,46.156,44.651,45.267,38716,0
2014-03-06,45.166,45.267,44.677,44.759,27047,0
2014-03-07,44.894,44.894,43.615,44.566,33622,0
2014-03-10,44.342,45.25,44.322,45.25,17123,0
2014-03-11,45.095,45.267,44.369,44.695,13529,0
2014-03-12,44.431,45.721,44.431,45.414,22037,0
2014-03-13,45.43,45.456,44.542,44.903,14976,0
2014-03-14,44.606,45.241,44.606,45.05,10505,0
2014-03-17,45.386,46.265,45.386,45.892,12935,0
2014-03-18,45.992,46.656,45.594,46.475,24082,0
2014-03-19,46.274,46.936,45.406,45.603,17227,0
2014-03-20,45.396,46.111,45.396,45.793,11687,0
2014-03-21,45.865,46.773,45.865,46.509,37251,0
2014-03-24,46.656,46.674,45.447,46.574,20441,0
2014-03-25,46.701,46.782,45.884,46.121,18118,0
2014-03-26,46.202,46.202,44.089,44.167,49594,0
2014-03-27,44.303,44.487,43.471,43.841,27826,0
2014-03-28,43.798,44.596,43.798,43.835,11297,0
2014-03-31,43.961,44.867,43.944,44.686,21257,0
2014-04-01,44.616,45.665,44.342,45.43,20745,0
2014-04-02,45.406,45.694,45.031,45.484,16960,0
2014-04-03,45.284,45.414,44.787,45.05,8660,0
2014-04-04,45.176,45.874,43.915,44.234,22545,0
2014-04-07,44.023,45.031,43.934,44.379,28244,0
2014-04-08,44.451,44.815,43.826,43.924,20475,0
2014-04-09,44.254,44.551,43.98,44.413,15507,0
2014-04-10,44.244,44.669,43.644,43.654,28190,0
2014-04-11,43.741,43.924,43.362,43.479,22010,0
2014-04-14,44.051,44.303,43.56,44.167,16975,0
2014-04-15,44.413,44.413,43.525,43.569,19493,0
2014-04-16,43.723,43.905,43.244,43.78,20891,0
2014-04-17,43.634,44.005,43.578,43.817,8441,0
2014-04-21,43.741,43.997,43.634,43.85,28134,0
2014-04-22,43.741,43.85,42.435,42.7,91084,0
2014-04-23,42.77,43.046,42.264,42.481,130880,0
2014-04-24,42.808,42.808,42.374,42.663,29334,0
2014-04-25,42.4,42.554,42.191,42.271,32663,0
2014-04-28,42.472,42.789,42.364,42.546,25265,0
2014-04-29,42.826,42.998,41.991,41.991,20505,0
2014-04-30,41.991,42.127,41.747,41.82,33992,0
2014-05-01,42.129,42.176,41.27,41.856,43325,0
2014-05-02,41.891,42.505,41.572,41.729,25453,0
2014-05-05,41.875,41.875,41.326,41.655,18974,0
2014-05-06,41.509,41.692,41.227,41.227,32778,0
2014-05-07,41.326,41.527,40.66,41.279,43101,0
2014-05-08,41.253,41.674,40.631,40.733,21696,0
2014-05-09,40.596,41.545,40.596,41.289,23279,0
2014-05-12,41.545,42.925,41.372,42.585,35237,0
2014-05-13,42.679,42.724,41.719,41.801,36456,0
2014-05-14,41.828,42.213,41.117,41.143,18152,0
2014-05-15,41.126,41.426,40.568,40.613,30694,0
2014-05-16,40.504,41.143,40.431,41.042,25263,0
2014-05-19,40.895,41.545,40.586,41.236,16429,0
2014-05-20,41.098,41.098,39.553,39.865,43740,0
2014-05-21,39.929,40.257,39.929,40.176,19299,0
2014-05-22,40.238,40.559,40.138,40.248,17852,0
2014-05-23,40.431,40.869,39.954,40.788,14271,0
2014-05-27,40.886,41.792,40.713,41.755,14264,0
2014-05-28,41.763,42.898,41.763,42.585,131242,0
2014-05-29,42.603,43.581,42.603,43.481,177404,0
2014-05-30,43.281,43.464,42.714,43.263,43037,0
2014-06-02,41.901,42.824,39.561,39.672,154244,0
2014-06-03,39.755,40.012,38.853,39.502,398406,0
2014-06-04,39.297,39.775,38.859,39.69,48903,0
2014-06-05,39.802,40.869,39.482,40.768,59360,0
2014-06-06,41.023,41.326,40.622,40.733,29509,0
2014-06-09,40.815,41.372,40.778,41.218,46284,0
2014-06-10,41.218,41.655,41.188,41.444,31097,0
2014-06-11,41.208,41.737,41.208,41.399,26489,0
2014-06-12,41.27,41.482,40.944,41.126,22006,0
2014-06-13,41.27,41.317,40.768,40.869,19727,0
2014-06-16,40.689,41.198,40.221,40.713,21298,0
2014-06-17,41.062,41.188,40.696,41.071,17422,0
2014-06-18,40.741,41.071,40.495,40.815,15187,0
2014-06-19,40.833,41.236,40.689,40.86,12900,0
2014-06-20,41.042,41.042,40.431,40.741,52896,0
2014-06-23,40.713,40.963,40.66,40.904,13728,0
2014-06-24,40.914,41.297,40.75,40.768,20789,0
2014-06-25,40.559,41.444,40.421,41.27,21522,0
2014-06-26,40.815,40.981,39.58,40.825,21370,0
2014-06-27,40.495,41.261,40.495,41.208,62193,0
2014-06-30,41.032,41.901,41.032,41.763,25033,0
2014-07-01,41.709,42.898,41.709,42.421,40438,0
2014-07-02,42.378,42.378,41.709,41.856,17301,0
2014-07-03,42.094,42.24,41.875,42.103,7435,0
2014-07-07,41.783,41.929,41.345,41.463,17366,0
2014-07-08,41.261,41.261,40.604,40.924,20319,0
2014-07-09,40.924,41.052,40.641,40.815,14280,0
2014-07-10,40.148,40.596,40.148,40.378,16601,0
2014-07-11,40.378,40.696,40.11,40.368,24815,0
2014-07-14,40.842,40.904,40.641,40.825,16900,0
2014-07-15,40.825,40.825,40.495,40.66,32095,0
2014-07-16,40.689,41.013,40.411,40.689,21058,0
2014-07-17,40.494,40.733,39.949,40.218,43818,0
2014-07-18,40.044,41.015,40.044,40.906,24653,0
2014-07-21,40.741,40.897,40.409,40.585,18923,0
2014-07-22,40.641,41.008,40.484,40.861,22121,0
2014-07-23,40.76,41.248,40.474,40.641,30426,0
2014-07-24,40.87,41.145,40.346,40.437,24978,0
2014-07-25,39.949,40.703,39.949,40.273,22935,0
2014-07-28,40.273,40.273,39.453,39.483,40239,0
2014-07-29,39.582,40.309,39.493,39.821,16477,0
2014-07-30,39.958,40.254,39.712,39.821,13656,0
2014-07-31,39.453,39.666,39.198,39.225,33909,0
2014-08-01,39.326,39.512,38.756,39.077,20751,0
2014-08-04,39.151,39.307,38.737,39.215,32775,0
2014-08-05,38.949,39.453,38.949,39.17,12738,0
2014-08-06,39.106,40.245,39.106,39.933,13035,0
2014-08-07,40.079,40.079,39.572,39.796,7924,0
2014-08-08,39.692,40.356,39.538,40.125,16030,0
2014-08-11,40.429,40.852,39.631,40.154,17331,0
2014-08-12,40.173,40.245,39.683,39.702,18453,0
2014-08-13,39.907,40.209,39.692,39.712,13903,0
2014-08-14,39.712,39.888,39.381,39.538,21660,0
2014-08-15,39.997,39.997,38.821,39.554,33046,0
2014-08-18,39.941,40.437,39.548,39.941,23467,0
2014-08-19,39.997,39.997,39.463,39.631,22370,0
2014-08-20,39.426,39.426,38.709,38.902,36242,0
2014-08-21,38.986,39.16,38.618,38.995,35876,0
2014-08-22,38.978,39.356,38.978,39.077,20655,0
2014-08-25,39.346,39.346,38.931,39.208,8509,0
2014-08-26,39.417,39.712,39.049,39.601,45125,0
2014-08-27,39.621,40.134,39.52,39.621,63676,0
2014-08-28,39.453,40.007,39.106,39.621,23831,0
2014-08-29,39.417,39.538,39.141,39.493,31971,0
2014-09-02,39.631,39.812,39.141,39.356,22080,0
2014-09-03,39.473,39.52,38.968,39.059,16272,0
2014-09-04,39.198,39.316,39.059,39.123,14990,0
2014-09-05,39.049,39.244,38.968,39.198,25656,0
2014-09-08,39.096,40.926,38.978,39.888,29689,0
2014-09-09,39.923,39.923,38.856,38.949,30777,0
2014-09-10,39.049,39.297,38.883,39.132,12957,0
2014-09-11,39.003,39.796,39.003,39.374,10669,0
2014-09-12,39.512,39.512,38.765,38.849,17911,0
2014-09-15,38.949,38.949,37.974,38.367,29074,0
2014-09-16,38.397,38.618,37.974,38.317,21241,0
2014-09-17,38.387,38.784,37.92,38.387,19667,0
2014-09-18,38.544,38.618,38.416,38.455,8322,0
2014-09-19,38.534,38.534,37.654,37.734,48566,0
2014-09-22,37.706,37.799,37.302,37.423,30701,0
2014-09-23,37.403,37.819,37.24,37.24,22086,0
2014-09-24,37.192,37.664,37.119,37.349,21358,0
2014-09-25,37.285,37.285,36.401,36.401,73908,0
2014-09-26,36.419,36.732,35.944,35.996,58371,0
2014-09-29,35.859,36.448,35.859,36.364,33739,0
2014-09-30,36.429,36.429,35.859,35.887,38161,0
2014-10-01,35.849,36.283,35.427,35.657,33353,0
2014-10-02,36.384,36.384,35.152,36.024,24804,0
2014-10-03,36.429,36.429,35.702,35.917,25750,0
2014-10-06,35.887,36.496,35.732,36.118,24675,0
2014-10-07,36.053,36.311,35.732,35.74,15627,0
2014-10-08,35.778,36.669,35.657,36.576,28614,0
2014-10-09,36.669,36.669,35.665,35.804,18164,0
2014-10-10,35.5,36.669,35.5,36.043,18298,0
2014-10-13,35.897,37.689,35.897,36.982,22865,0
2014-10-14,37.368,38.489,36.982,37.799,31316,0
2014-10-15,37.469,38.111,37.008,37.862,33837,0
2014-10-16,37.569,37.645,36.943,37.413,31185,0
2014-10-17,37.872,37.872,36.467,36.696,23070,0
2014-10-20,36.486,37.597,36.486,37.119,26958,0
2014-10-21,37.102,37.432,36.566,36.881,30903,0
2014-10-22,36.751,37.285,36.595,36.806,37543,0
2014-10-23,36.991,37.092,36.586,36.796,40887,0
2014-10-24,36.916,36.953,36.576,36.843,15953,0
2014-10-27,36.659,37.368,36.642,37.111,40321,0
2014-10-28,37.359,39.336,36.826,39.336,29523,0
2014-10-29,39.27,39.512,38.892,39.198,30766,0
2014-10-30,40.199,40.929,40.059,40.576,46120,0
2014-10-31,40.864,41.365,40.671,41.337,42318,0
2014-11-03,41.438,41.651,40.576,40.762,24634,0
2014-11-04,40.781,41.253,40.576,41.039,16543,0
2014-11-05,41.217,41.476,40.661,41.327,32325,0
2014-11-06,41.531,41.826,40.909,41.503,49782,0
2014-11-07,41.679,41.679,41.029,41.605,30610,0
2014-11-10,41.605,41.983,41.16,41.983,32509,0
2014-11-11,41.874,42.789,41.864,42.04,51743,0
2014-11-12,41.447,42.27,41.447,42.123,27750,0
2014-11-13,41.818,41.919,41.456,41.744,23052,0
2014-11-14,41.531,41.679,40.929,41.207,32851,0
2014-11-17,41.308,41.346,40.383,40.661,36570,0
2014-11-18,40.919,41.207,40.513,40.705,21481,0
2014-11-19,40.068,41.096,39.825,40.715,30620,0
2014-11-20,40.466,41.374,40.466,40.818,31317,0
2014-11-21,40.967,41.456,40.642,40.818,19103,0
2014-11-24,41.168,41.522,40.929,41.374,30225,0
2014-11-25,41.207,41.939,40.929,41.826,63056,0
2014-11-26,42.078,42.912,41.029,42.603,93923,0
2014-11-28,42.402,44.316,40.929,42.707,56817,0
2014-12-01,42.513,42.744,40.919,41.929,69469,0
2014-12-02,42.234,42.475,41.864,42.289,58588,0
2014-12-03,41.79,43.281,41.466,41.595,32559,0
2014-12-04,41.697,42.456,41.327,41.549,30525,0
2014-12-05,41.337,42.289,41.308,41.771,28160,0
2014-12-08,41.891,42.207,41.476,41.818,25551,0
2014-12-09,41.493,42.965,41.356,42.559,42306,0
2014-12-10,42.254,43.141,41.939,42.031,34817,0
2014-12-11,41.983,42.716,41.744,42.087,22730,0
2014-12-12,42.27,42.827,41.762,41.836,26376,0
2014-12-15,41.641,42.631,40.881,41.059,43834,0
2014-12-16,41.142,42.569,40.959,42.17,39893,0
2014-12-17,42.402,43.235,41.939,43.179,43336,0
2014-12-18,43.438,43.873,41.697,43.782,29796,0
2014-12-19,43.605,44.448,43.097,43.105,68543,0
2014-12-22,43.392,43.901,43.355,43.753,18162,0
2014-12-23,43.696,44.336,43.382,43.994,16831,0
2014-12-24,43.966,44.197,43.54,43.762,19163,0
2014-12-26,44.096,44.336,43.372,43.819,14046,0
2014-12-29,43.966,44.326,43.772,44.236,28147,0
2014-12-30,44.297,45.326,44.297,44.838,19170,0
2014-12-31,45.226,45.226,44.168,44.28,15298,0
2015-01-02,44.448,44.782,43.198,43.844,20240,0
2015-01-05,43.411,44.039,43.051,43.382,23563,0
2015-01-06,43.53,43.53,42.299,42.631,17937,0
2015-01-07,42.594,43.447,42.483,43.012,25396,0
2015-01-08,43.012,43.753,42.982,43.633,19749,0
2015-01-09,43.513,44.096,43.06,43.485,20345,0
2015-01-12,43.216,44.021,43.216,43.714,14070,0
2015-01-13,43.372,44.715,43.372,44.217,33504,0
2015-01-14,43.605,44.531,43.263,43.91,33358,0
2015-01-15,43.91,44.384,43.53,43.976,22790,0
2015-01-16,43.696,44.586,43.696,44.566,19465,0
2015-01-20,44.187,44.419,43.429,44.021,20971,0
2015-01-21,44.115,44.475,43.705,43.919,28319,0
2015-01-22,44.011,44.976,44.011,44.929,14793,0
2015-01-23,45.05,45.993,44.799,45.66,25568,0
2015-01-26,45.355,45.8,45.115,45.68,20940,0
2015-01-27,45.003,45.984,45.003,45.374,21712,0
2015-01-28,45.374,45.404,44.207,44.364,32834,0
2015-01-29,44.226,45.345,44.069,45.068,20300,0
2015-01-30,45.068,45.068,42.244,42.437,46664,0
2015-02-02,42.021,43.596,42.021,43.513,23289,0
2015-02-03,43.614,44.364,43.614,44.115,16674,0
2015-02-04,44.151,44.438,43.244,43.976,30302,0
2015-02-05,43.782,44.939,43.624,44.475,22157,0
2015-02-06,44.288,44.91,44.124,44.467,20125,0
2015-02-09,44.264,44.316,43.345,43.392,11250,0
2015-02-10,43.467,43.467,43.159,43.207,9642,0
2015-02-11,43.54,43.54,42.844,42.912,16622,0
2015-02-12,42.922,44.272,42.864,43.479,24900,0
2015-02-13,43.499,43.778,43.116,43.471,21257,0
2015-02-17,43.516,43.842,43.088,43.123,18962,0
2015-02-18,43.246,43.806,42.37,43.534,12683,0
2015-02-19,43.648,43.648,43.151,43.275,4582,0
2015-02-20,43.358,43.516,43.042,43.451,17869,0
2015-02-23,43.591,44.307,43.461,43.973,12570,0
2015-02-24,44.255,44.439,43.982,44.206,12791,0
2015-02-25,44.113,44.459,43.936,44.028,14157,0
2015-02-26,44.094,44.336,43.992,44.216,11099,0
2015-02-27,44.255,44.364,43.963,43.963,15524,0
2015-03-02,45.828,48.036,45.333,47.607,103110,0
2015-03-03,47.423,47.935,46.732,47.206,209330,0
2015-03-04,46.761,47.477,46.761,47.066,37982,0
2015-03-05,47.366,47.587,46.481,46.945,37767,0
2015-03-06,46.414,46.926,45.846,46.023,24143,0
2015-03-09,46.003,46.294,45.391,45.444,21245,0
2015-03-10,44.346,45.708,44.297,45.568,35836,0
2015-03-11,45.568,45.911,45.146,45.734,23925,0
2015-03-12,46.098,46.975,44.943,46.936,36587,0
2015-03-13,47.021,47.3,46.256,46.797,26607,0
2015-03-16,47.134,47.134,46.256,46.629,35836,0
2015-03-17,47.075,47.105,46.219,46.9,23390,0
2015-03-18,46.994,47.254,45.828,46.592,27253,0
2015-03-19,46.544,46.871,46.481,46.77,20707,0
2015-03-20,47.002,48.119,45.921,47.868,58152,0
2015-03-23,48.027,48.381,47.448,47.458,37337,0
2015-03-24,47.224,48.269,47.066,47.274,30150,0
2015-03-25,47.327,47.327,45.8,46.06,33261,0
2015-03-26,46.09,46.294,45.81,46.07,15772,0
2015-03-27,45.828,46.554,45.716,46.246,14915,0
2015-03-30,46.228,46.909,46.032,46.621,26931,0
2015-03-31,46.032,46.788,46.032,46.376,52255,0
2015-04-01,46.256,47.152,45.734,46.778,43025,0
2015-04-02,46.453,47.011,46.376,46.751,33046,0
2015-04-06,46.582,46.684,46.265,46.323,23390,0
2015-04-07,46.153,46.684,45.864,45.911,15564,0
2015-04-08,45.726,46.246,45.444,45.8,66092,0
2015-04-09,45.595,45.772,44.439,45.586,69684,0
2015-04-10,45.873,46.21,45.156,45.314,20491,0
2015-04-13,44.933,45.204,44.933,45.054,12447,0
2015-04-14,44.858,44.933,44.551,44.654,21352,0
2015-04-15,44.681,44.737,44.394,44.542,30595,0
2015-04-16,44.618,44.765,43.926,44.067,39108,0
2015-04-17,43.916,44.094,43.042,43.302,50212,0
2015-04-20,43.348,44.122,43.311,43.759,65495,0
2015-04-21,43.916,44.384,43.701,44.263,31499,0
2015-04-22,44.094,44.094,43.666,43.73,66997,0
2015-04-23,43.508,43.851,43.405,43.489,26179,0
2015-04-24,43.461,44.429,43.246,44.263,57639,0
2015-04-27,44.235,44.97,43.954,44.187,45385,0
2015-04-28,44,44.831,43.982,44.485,34335,0
2015-04-29,44.429,44.429,42.956,43.19,31115,0
2015-04-30,43.161,43.161,41.266,41.605,46584,0
2015-05-01,41.811,42.393,41.144,41.408,26328,0
2015-05-04,41.624,41.624,39.7,41.041,43493,0
2015-05-05,40.798,40.864,39.495,40.141,41895,0
2015-05-06,40.253,40.619,39.69,40.329,22060,0
2015-05-07,40.16,40.536,39.952,40.291,17822,0
2015-05-08,40.498,40.592,39.908,40.403,24198,0
2015-05-11,40.339,41.181,40.339,41.021,24518,0
2015-05-12,40.909,41.249,40.432,40.713,42293,0
2015-05-13,40.873,41.136,40.432,40.959,21214,0
2015-05-14,41.333,41.67,41.098,41.276,21320,0
2015-05-15,41.276,41.314,40.808,40.854,27750,0
2015-05-18,40.968,41.314,40.582,41.089,30814,0
2015-05-19,41.221,41.221,40.808,40.864,24518,0
2015-05-20,41.011,41.164,40.713,40.808,12260,0
2015-05-21,40.873,41.061,40.619,40.769,37736,0
2015-05-22,40.667,41.089,40.478,40.808,21214,0
2015-05-26,40.572,40.836,40.151,40.677,40428,0
2015-05-27,40.968,41.568,40.695,41.379,28889,0
2015-05-28,41.398,41.492,40.592,40.873,20084,0
2015-05-29,40.836,41.181,39.961,40.498,28889,0
2015-06-01,40.798,41.221,40.048,40.478,33898,0
2015-06-02,40.339,40.929,39.176,39.373,91531,0
2015-06-03,40.301,41.294,39.436,41.181,38801,0
2015-06-04,40.854,41.276,40.263,40.592,52021,0
2015-06-05,40.339,40.723,39.917,40.441,26010,0
2015-06-08,40.224,40.836,39.626,39.766,24306,0
2015-06-09,39.86,40.057,39.465,39.514,22236,0
2015-06-10,40.377,40.677,39.821,40.638,16619,0
2015-06-11,40.403,41.249,40.103,40.572,26792,0
2015-06-12,40.253,40.677,39.606,40.039,29313,0
2015-06-15,40.048,40.048,39.606,39.785,18335,0
2015-06-16,39.616,39.83,39.062,39.475,45305,0
2015-06-17,39.09,39.551,39.09,39.325,12473,0
2015-06-18,39.428,39.981,39.373,39.533,38696,0
2015-06-19,39.654,40.199,39.436,39.739,74193,0
2015-06-22,39.899,40.638,39.899,40.432,31446,0
2015-06-23,40.526,40.798,40.367,40.582,40341,0
2015-06-24,40.609,40.713,40.048,40.216,36561,0
2015-06-25,40.488,40.488,39.84,40.141,17909,0
2015-06-26,40.103,40.234,39.672,40.011,88371,0
2015-06-29,39.961,40.263,39.672,39.84,25478,0
2015-06-30,39.795,39.795,38.856,39.542,32270,0
2015-07-01,39.654,39.672,39.006,39.249,37308,0
2015-07-02,39.296,39.4,38.979,39.137,29313,0
2015-07-06,38.801,40.02,38.471,39.85,109370,0
2015-07-07,39.756,40.638,39.542,40.572,19400,0
2015-07-08,40.808,40.827,40.339,40.687,38480,0
2015-07-09,41.041,41.181,40.319,40.647,23132,0
2015-07-10,41.041,41.089,40.629,41.089,33045,0
2015-07-13,41.089,41.089,40.208,40.347,37203,0
2015-07-14,40.131,40.619,40.001,40.199,35673,0
2015-07-15,40.291,40.291,39.306,39.485,35170,0
2015-07-16,39.607,40.901,39.607,40.562,37256,0
2015-07-17,40.628,40.656,39.833,40.024,35562,0
2015-07-20,39.902,40.005,38.737,39.183,71972,0
2015-07-21,39.107,39.107,37.886,37.906,74406,0
2015-07-22,37.934,38.956,37.934,38.956,32493,0
2015-07-23,38.888,39.568,37.973,37.992,19263,0
2015-07-24,37.926,37.934,37.519,37.537,36090,0
2015-07-27,37.482,38.076,37.149,37.916,43605,0
2015-07-28,38.124,38.418,37.415,38.191,67842,0
2015-07-29,38.095,39.135,38.095,38.624,57577,0
2015-07-30,38.349,39.372,38.002,38.888,53238,0
2015-07-31,38.937,39.883,38.737,39.843,57154,0
2015-08-03,39.873,40.061,39.174,39.692,36373,0
2015-08-04,39.673,39.902,39.087,39.542,28261,0
2015-08-05,39.702,40.467,39.636,40.297,52601,0
2015-08-06,40.419,40.702,39.749,40.354,43508,0
2015-08-07,40.136,40.401,39.607,40.117,69960,0
2015-08-10,40.467,40.515,39.928,40.136,50591,0
2015-08-11,40.024,40.467,39.814,40.194,50960,0
2015-08-12,39.937,40.59,39.853,40.325,30165,0
2015-08-13,40.156,40.419,39.777,39.902,37996,0
2015-08-14,39.928,40.817,39.749,40.741,46464,0
2015-08-17,40.628,41.006,40.344,40.95,36725,0
2015-08-18,40.864,41.023,40.476,40.75,32281,0
2015-08-19,40.552,40.846,40.204,40.374,37574,0
2015-08-20,40.107,40.505,39.797,40.034,27942,0
2015-08-21,38.737,40.052,38.653,39.428,47627,0
2015-08-24,38.491,39.077,37.906,37.944,38455,0
2015-08-25,38.956,38.956,37.095,37.463,45404,0
2015-08-26,38.275,39.164,37.425,39.012,40643,0
2015-08-27,39.542,39.559,37.916,38.34,37996,0
2015-08-28,38.095,38.349,37.765,38.275,34187,0
2015-08-31,38.256,38.491,37.859,38.408,37574,0
2015-09-01,38.163,38.814,37.963,38.549,109331,0
2015-09-02,38.927,39.436,38.737,39.418,49744,0
2015-09-03,39.617,40.269,39.372,39.863,71864,0
2015-09-04,39.578,40.061,39.077,39.485,75144,0
2015-09-08,39.229,41.516,39.012,41.063,69324,0
2015-09-09,41.346,41.431,39.91,40.146,43501,0
2015-09-10,40.156,41.147,39.863,40.891,50063,0
2015-09-11,40.628,41.346,40.156,40.702,67736,0
2015-09-14,40.656,41.204,40.061,40.25,52921,0
2015-09-15,40.374,40.741,39.824,40.505,35879,0
2015-09-16,40.59,41.063,39.946,40.034,39265,0
2015-09-17,40.23,41.564,39.965,41.053,54021,0
2015-09-18,40.552,40.969,40.024,40.204,117165,0
2015-09-21,40.732,40.874,40.297,40.524,23603,0
2015-09-22,40.212,40.354,39.551,40.136,50275,0
2015-09-23,40.393,40.393,38.824,40.165,101500,0
2015-09-24,39.946,40.364,39.485,40.024,40655,0
2015-09-25,40.156,40.221,39.012,39.183,57788,0
2015-09-28,39.229,39.588,38.796,39.04,44629,0
2015-09-29,38.947,39.505,38.833,39.285,26459,0
2015-09-30,39.655,39.787,39.135,39.445,42866,0
2015-10-01,39.418,39.568,38.588,38.634,41490,0
2015-10-02,38.465,38.947,37.944,38.927,25507,0
2015-10-05,39.107,40.25,39.107,39.617,52089,0
2015-10-06,39.597,39.787,38.728,38.796,33129,0
2015-10-07,38.737,39.824,38.709,39.768,56941,0
2015-10-08,39.578,40.089,39.578,39.955,32069,0
2015-10-09,40.089,40.817,39.673,40.694,33021,0
2015-10-12,40.891,41.827,40.891,41.667,28283,0
2015-10-13,41.488,42.111,41.12,41.12,31964,0
2015-10-14,41.071,41.251,39.645,39.655,24343,0
2015-10-15,39.937,40.204,39.305,40.204,37150,0
2015-10-16,40.335,40.496,39.551,40.354,35562,0
2015-10-19,40.126,41.006,40.098,40.891,29122,0
2015-10-20,40.92,41.629,40.808,41.421,46134,0
2015-10-21,41.44,41.696,40.95,41.013,32704,0
2015-10-22,41.365,41.677,40.979,41.194,31011,0
2015-10-23,41.516,41.516,40.732,41.1,39902,0
2015-10-26,41.251,41.251,40.015,40.204,34292,0
2015-10-27,39.91,39.91,37.614,37.794,127007,0
2015-10-28,38.236,39.219,37.916,38.473,246605,0
2015-10-29,38.709,39.364,38.549,38.814,117586,0
2015-10-30,38.985,39.364,38.767,38.869,56624,0
2015-11-02,39.192,39.814,38.549,39.712,66669,0
2015-11-03,39.721,39.919,39.267,39.597,33129,0
2015-11-04,39.787,40.098,39.202,39.495,31722,0
2015-11-05,39.533,40.117,39.21,40.079,19263,0
2015-11-06,39.883,40.393,39.664,40.374,26777,0
2015-11-09,40.126,40.438,39.758,39.787,34697,0
2015-11-10,39.853,40.543,39.399,40.515,63397,0
2015-11-11,40.798,40.798,40.024,40.259,24976,0
2015-11-12,40.052,40.052,38.878,38.927,20004,0
2015-11-13,38.824,39.144,38.5,38.757,22862,0
2015-11-16,38.843,39.505,38.843,39.445,13124,0
2015-11-17,39.597,39.937,39.248,39.514,18946,0
2015-11-18,39.399,39.617,39.068,39.239,32281,0
2015-11-19,39.344,39.344,38.805,38.927,11748,0
2015-11-20,39.192,39.381,38.853,39.068,11748,0
2015-11-23,38.86,39.682,38.86,39.578,16935,0
2015-11-24,39.494,39.825,38.856,39.713,23038,0
2015-11-25,39.779,39.968,39.018,39.816,20280,0
2015-11-27,39.921,40.15,39.693,39.845,6410,0
2015-11-30,39.607,40.159,39.113,39.427,45184,0
2015-12-01,39.875,40.018,39.454,39.559,192734,0
2015-12-02,39.646,40.217,39.464,39.998,19293,0
2015-12-03,39.904,40.94,39.904,40.245,37148,0
2015-12-04,40.199,40.664,39.665,40.415,25639,0
2015-12-07,40.684,40.788,40.121,40.474,35518,0
2015-12-08,40.693,41.33,40.073,40.616,43216,0
2015-12-09,40.235,40.693,40.083,40.245,28792,0
2015-12-10,40.208,40.816,40.111,40.169,18494,0
2015-12-11,39.265,40.102,39.19,39.322,24380,0
2015-12-14,39.141,39.789,36.696,37.571,170058,0
2015-12-15,37.59,38.522,37.59,38.037,53802,0
2015-12-16,38.448,39.199,37.858,38.98,61998,0
2015-12-17,38.98,39.533,38.275,39.388,47182,0
2015-12-18,39.255,39.875,38.637,38.837,98882,0
2015-12-21,38.808,39.703,38.627,39.342,36252,0
2015-12-22,39.636,43.309,39.559,43.071,127174,0
2015-12-23,43.452,44.023,42.49,43.928,527191,0
2015-12-24,43.805,44.147,43.501,43.708,31749,0
2015-12-28,43.689,43.747,42.985,43.672,51220,0
2015-12-29,44.023,44.385,43.491,44.194,45490,0
2015-12-30,44.347,44.347,43.273,43.699,44294,0
2015-12-31,43.472,43.537,42.034,42.158,51357,0
2016-01-04,41.891,41.891,40.502,41.149,68101,0
2016-01-05,41.549,41.739,41.196,41.473,44715,0
2016-01-06,41.082,41.863,40.854,41.254,44083,0
2016-01-07,40.559,40.616,38.656,38.873,77366,0
2016-01-08,39.073,39.37,38.484,38.656,50997,0
2016-01-11,38.922,39.312,38.409,39.018,42358,0
2016-01-12,39.151,39.855,38.674,39.19,41093,0
2016-01-13,39.055,39.055,37.551,37.703,43215,0
2016-01-14,37.741,38.438,37.266,38.01,39263,0
2016-01-15,37.141,37.829,36.087,37.266,48936,0
2016-01-19,37.809,37.809,36.716,36.962,58110,0
2016-01-20,36.591,38.922,36.154,38.647,79877,0
2016-01-21,38.656,38.656,36.209,36.551,67326,0
2016-01-22,36.858,37.551,36.858,37.39,30113,0
2016-01-25,37.2,37.875,37.105,37.22,48159,0
2016-01-26,37.409,38.075,37.19,37.399,50772,0
2016-01-27,37.532,37.694,36.639,36.752,41135,0
2016-01-28,37,37.59,37,37.362,24958,0
2016-01-29,37.618,38.656,37.618,38.656,44423,0
2016-02-01,38.448,38.637,38.172,38.246,25265,0
2016-02-02,37.99,38.19,37.59,38.18,17685,0
2016-02-03,38.379,38.961,37.829,38.637,44506,0
2016-02-04,38.256,39.037,37.685,38.18,43343,0
2016-02-05,37.98,38.295,37.076,37.086,43600,0
2016-02-08,36.742,37.648,36.067,37.609,40881,0
2016-02-09,37.105,37.829,36.448,36.8,29122,0
2016-02-10,37.068,37.372,36.219,36.343,20256,0
2016-02-11,36.016,36.927,35.629,36.794,26482,0
2016-02-12,36.91,37.485,36.157,37.331,25493,0
2016-02-16,37.495,38.357,37.168,38.223,23753,0
2016-02-17,38.203,38.426,37.686,38.014,54900,0
2016-02-18,37.984,38.301,37.111,37.935,31878,0
2016-02-19,37.945,38.655,37.792,38.223,35512,0
2016-02-22,38.636,38.636,37.52,37.886,32354,0
2016-02-23,37.851,39.968,37.851,39.432,51181,0
2016-02-24,39.001,40.056,38.5,39.988,50973,0
2016-02-25,40.151,40.285,39.854,39.949,24007,0
2016-02-26,40.074,40.227,39.327,39.46,29654,0
2016-02-29,39.357,40.439,39.357,39.931,39406,0
2016-03-01,40.094,40.516,39.164,39.912,86246,0
2016-03-02,39.604,40.823,39.604,40.201,77922,0
2016-03-03,40.191,40.275,39.412,40.247,55647,0
2016-03-04,39.864,40.285,39.864,40.056,22376,0
2016-03-07,40.027,40.889,40.027,40.843,38123,0
2016-03-08,40.355,40.908,40.122,40.536,49310,0
2016-03-09,40.899,40.899,40.363,40.602,27452,0
2016-03-10,40.804,40.948,39.384,39.73,31701,0
2016-03-11,39.72,40.765,39.72,40.745,45420,0
2016-03-14,40.497,41.121,40.497,40.948,37042,0
2016-03-15,40.602,41.245,40.4,40.958,59675,0
2016-03-16,40.852,41.735,40.526,41.571,82249,0
2016-03-17,41.58,41.954,41.144,41.609,45377,0
2016-03-18,41.839,42.57,41.274,41.792,210003,0
2016-03-21,41.533,41.878,41.091,41.638,27195,0
2016-03-22,41.379,42.629,41.379,41.954,43010,0
2016-03-23,41.782,42.108,40.497,40.516,53380,0
2016-03-24,40.409,41.043,40.256,41.013,33944,0
2016-03-28,41.053,41.705,41.023,41.35,21464,0
2016-03-29,41.427,42.684,41.274,42.654,41218,0
2016-03-30,42.684,43.667,42.654,43.23,48945,0
2016-03-31,43.644,43.644,43.068,43.22,35364,0
2016-04-01,42.817,43.654,41.839,43.575,36968,0
2016-04-04,43.575,43.575,42.367,42.57,41599,0
2016-04-05,42.387,43.097,42.387,42.58,39183,0
2016-04-06,42.415,43.471,42.387,43.077,32379,0
2016-04-07,42.714,43.087,41.753,42.166,113901,0
2016-04-08,42.55,43.039,42.088,42.406,32089,0
2016-04-11,42.664,43.212,41.954,41.954,28810,0
2016-04-12,41.936,43.019,41.936,42.704,39185,0
2016-04-13,42.837,44.106,42.694,43.931,92269,0
2016-04-14,43.931,43.998,43.373,43.5,29825,0
2016-04-15,43.509,44.381,43.172,44.277,28805,0
2016-04-18,44.277,44.698,43.901,44.248,29272,0
2016-04-19,44.42,45.513,44.42,44.622,35738,0
2016-04-20,44.43,44.918,44.314,44.603,21325,0
2016-04-21,44.707,45.081,43.403,43.585,39039,0
2016-04-22,43.509,44.121,43.509,43.951,24184,0
2016-04-25,43.941,44.46,43.738,44.44,24714,0
2016-04-26,44.688,45.062,44.257,44.476,29085,0
2016-04-27,44.371,45.148,43.921,44.476,61741,0
2016-04-28,44.226,45.259,44.226,44.495,41570,0
2016-04-29,44.44,44.584,43.454,43.947,37629,0
2016-05-02,43.995,44.931,43.753,44.689,37470,0
2016-05-03,44.486,44.505,42.97,44.063,40023,0
2016-05-04,43.937,44.11,43.474,43.859,38575,0
2016-05-05,44.073,44.168,43.609,43.889,32618,0
2016-05-06,43.859,44.45,43.686,44.42,31372,0
2016-05-09,44.39,45.588,44.39,45.48,22205,0
2016-05-10,45.616,46.139,45.251,45.983,35287,0
2016-05-11,45.906,45.906,44.434,44.535,23394,0
2016-05-12,44.796,45.095,44.515,45.057,21314,0
2016-05-13,44.873,45.8,44.515,45.356,25880,0
2016-05-16,45.53,46.196,45.095,45.772,21910,0
2016-05-17,45.896,45.896,44.41,44.796,39079,0
2016-05-18,44.554,45.53,44.505,44.989,23166,0
2016-05-19,44.669,45.965,44.669,45.674,43497,0
2016-05-20,45.926,46.881,45.772,46.687,45584,0
2016-05-23,46.736,46.92,46.148,46.457,39547,0
2016-05-24,46.969,48.106,46.06,47.489,61845,0
2016-05-25,47.731,47.915,47.432,47.624,53414,0
2016-05-26,47.953,48.175,47.664,47.885,18072,0
2016-05-27,47.953,48.88,47.634,48.87,71907,0
2016-05-31,48.677,49.344,48.435,48.435,62067,0
2016-06-01,48.435,49.797,48.435,49.787,128876,0
2016-06-02,49.633,50.488,48.667,50.29,63563,0
2016-06-03,50.434,51.737,49.489,49.875,48076,0
2016-06-06,50.019,50.763,49.875,49.989,29566,0
2016-06-07,50.143,50.405,49.826,50.298,38285,0
2016-06-08,50.173,50.926,49.633,50.87,51488,0
2016-06-09,50.666,51.148,49.875,50.444,42770,0
2016-06-10,49.912,50.935,49.912,50.724,31980,0
2016-06-13,50.473,50.473,46.504,47.682,139290,0
2016-06-14,47.624,48.57,47.238,47.499,64046,0
2016-06-15,47.624,48.57,47.268,47.846,58003,0
2016-06-16,47.788,48.474,47.585,48.03,55716,0
2016-06-17,47.846,48.585,47.305,47.441,99312,0
2016-06-20,48.079,48.474,47.848,47.934,59603,0
2016-06-21,48.05,48.05,47.034,47.595,53776,0
2016-06-22,47.558,48.03,47.18,47.189,44285,0
2016-06-23,47.788,48.214,47.209,48.175,42046,0
2016-06-24,46.351,47.9,46.351,47.585,139960,0
2016-06-27,47.189,47.856,46.351,47.335,62262,0
2016-06-28,47.75,48.647,47.094,47.47,62316,0
2016-06-29,47.924,47.934,47.218,47.528,57583,0
2016-06-30,47.644,48.803,47.199,48.803,48573,0
2016-07-01,48.908,48.908,47.615,48.494,31433,0
2016-07-05,48.3,49.334,48.3,49.141,44826,0
2016-07-06,48.783,49.092,48.31,49.062,65290,0
2016-07-07,49.266,49.315,48.76,49.161,33227,0
2016-07-08,49.42,51.148,49.42,50.367,90015,0
2016-07-11,50.589,50.735,50.057,50.367,62187,0
2016-07-12,50.434,51.312,50.318,50.984,65262,0
2016-07-13,51.138,51.178,50.608,50.81,56786,0
2016-07-14,51.46,52.171,51.14,51.443,68045,0
2016-07-15,51.704,52.223,51.296,51.403,19302,0
2016-07-18,51.762,51.762,50.945,51.403,42376,0
2016-07-19,51.394,51.902,51.073,51.276,41794,0
2016-07-20,51.229,51.977,50.975,51.276,26427,0
2016-07-21,51.276,51.47,50.888,51.035,14317,0
2016-07-22,51.209,52.325,50.771,51.082,17741,0
2016-07-25,50.84,51.229,50.84,51.045,17744,0
2016-07-26,51.239,51.47,50.85,50.965,38888,0
2016-07-27,51.296,51.443,49.84,50.054,58509,0
2016-07-28,50.034,50.034,49.004,49.072,35626,0
2016-07-29,48.917,50.199,48.721,50.169,59930,0
2016-08-01,50.219,50.364,49.306,49.586,22279,0
2016-08-02,49.646,50.432,48.819,48.917,47971,0
2016-08-03,49.024,49.257,48.714,48.936,19975,0
2016-08-04,49.082,49.382,48.47,48.917,18120,0
2016-08-05,48.956,50.083,48.707,49.606,30816,0
2016-08-08,49.83,49.966,49.043,49.441,28925,0
2016-08-09,49.742,50.246,49.596,50.102,27555,0
2016-08-10,50.149,50.344,49.533,49.84,70958,0
2016-08-11,50.287,51.13,49.791,50.131,47007,0
2016-08-12,50.354,50.354,49.656,50.287,43493,0
2016-08-15,50.334,50.334,50.121,50.219,26597,0
2016-08-16,49.946,50.149,49.528,49.616,40291,0
2016-08-17,49.606,49.606,48.859,49.092,17354,0
2016-08-18,49.287,49.596,49.008,49.567,11890,0
2016-08-19,49.412,49.752,49.141,49.402,50734,0
2016-08-22,49.392,50.374,49.392,50.277,21814,0
2016-08-23,50.354,50.82,50.169,50.247,33968,0
2016-08-24,50.324,50.548,49.548,50.354,25688,0
2016-08-25,50.287,50.616,49.752,50.518,15767,0
2016-08-26,50.616,51.02,50.063,50.324,10810,0
2016-08-29,50.442,50.797,49.811,50.073,14208,0
2016-08-30,50.093,50.277,49.141,49.267,53256,0
2016-08-31,49.131,49.821,49.062,49.461,34599,0
2016-09-01,49.616,49.752,49.034,49.675,17405,0
2016-09-02,50.034,50.917,50.034,50.879,12429,0
2016-09-06,50.945,53.879,50.675,53.024,205867,0
2016-09-07,52.733,52.733,50.723,51.364,71231,0
2016-09-08,51.14,51.479,50.442,50.995,61469,0
2016-09-09,50.538,50.912,49.994,50.093,39278,0
2016-09-12,50.277,50.995,49.898,50.936,62902,0
2016-09-13,50.568,51.04,50.383,50.481,25329,0
2016-09-14,50.655,51.003,50.354,50.509,27440,0
2016-09-15,50.597,52.266,50.597,52.082,120089,0
2016-09-16,52.247,52.454,51.015,51.248,177040,0
2016-09-19,51.46,52.006,50.743,50.985,62273,0
2016-09-20,51.209,51.433,50.607,50.675,34399,0
2016-09-21,50.985,51.121,50.131,51.005,39806,0
2016-09-22,51.276,51.802,50.965,51.684,38316,0
2016-09-23,51.558,51.646,50.955,51.479,28869,0
2016-09-26,51.479,52.052,51.266,51.752,50117,0
2016-09-27,51.704,51.782,50.558,51.064,52554,0
2016-09-28,51.15,51.17,50.063,50.82,37400,0
2016-09-29,50.908,51.005,50.247,50.247,28264,0
2016-09-30,50.528,51.637,50.49,51.46,37838,0
2016-10-03,51.219,51.219,50.645,51.035,40546,0
2016-10-04,50.888,51.384,50.315,50.568,41907,0
2016-10-05,50.626,51.806,50.412,51.073,87398,0
2016-10-06,51.005,51.655,50.78,51.314,20921,0
2016-10-07,51.334,51.334,50.553,51.101,73448,0
2016-10-10,51.189,51.905,51.189,51.452,62175,0
2016-10-11,51.452,51.637,50.738,51.489,83135,0
2016-10-12,51.684,52.985,51.384,52.791,23248,0
2016-10-13,52.597,53.034,52.112,52.306,44825,0
2016-10-14,52.548,52.723,52.131,52.578,23633,0
2016-10-17,52.674,53.248,52.587,52.753,38211,0
2016-10-18,53.034,53.393,52.301,53.374,68248,0
2016-10-19,53.384,53.909,53.087,53.909,30880,0
2016-10-20,54.004,54.122,53.374,53.869,20054,0
2016-10-21,53.695,54.723,53.695,54.16,26173,0
2016-10-24,54.51,55.777,54.51,55.384,32715,0
2016-10-25,55.092,55.422,54.024,54.617,40044,0
2016-10-26,54.374,54.69,53.208,53.344,60312,0
2016-10-27,53.588,54.797,53.588,54.497,53450,0
2016-10-28,54.418,55.639,54.028,54.574,17674,0
2016-10-31,54.468,55.708,53.902,54.311,48002,0
2016-11-01,54.448,55.922,53.357,54.517,52972,0
2016-11-02,54.526,55.833,54.526,55.171,22016,0
2016-11-03,55.355,55.502,53.793,53.97,47373,0
2016-11-04,53.96,54.282,53.707,53.745,36100,0
2016-11-07,54.468,54.945,53.817,54.477,39383,0
2016-11-08,54.418,54.917,54.048,54.711,21500,0
2016-11-09,54.028,56.41,54.028,56.322,123013,0
2016-11-10,56.576,58.82,55.999,58.383,127907,0
2016-11-11,58.002,59.475,57.592,59.359,97533,0
2016-11-14,59.964,61.741,59.77,60.568,54291,0
2016-11-15,60.568,61.946,59.412,61.878,80894,0
2016-11-16,61.878,61.878,60.462,60.813,36978,0
2016-11-17,60.774,60.813,59.007,59.505,43306,0
2016-11-18,59.797,60.502,58.744,59.749,37243,0
2016-11-21,59.565,60.306,59.085,59.31,30784,0
2016-11-22,59.31,60.215,57.883,58.588,75063,0
2016-11-23,58.187,58.539,52.7,54.985,521077,0
2016-11-25,54.955,56.615,54.955,55.903,72291,0
2016-11-28,55.649,56.449,55.117,56.293,104636,0
2016-11-29,56.43,57.318,55.688,55.814,86829,0
2016-11-30,55.999,55.999,54.018,54.38,59685,0
2016-12-01,54.243,55.571,54.174,54.438,35346,0
2016-12-02,54.507,54.858,54.233,54.507,25587,0
2016-12-05,54.887,55.814,54.714,55.805,52471,0
2016-12-06,55.756,56.255,55.062,56.099,31139,0
2016-12-07,55.981,56.302,55.649,56.079,36783,0
2016-12-08,56.245,57.837,56.039,57.708,52199,0
2016-12-09,57.737,58.674,57.192,58.041,42614,0
2016-12-12,57.943,58.568,56.506,58.265,39397,0
2016-12-13,58.177,59.144,57.737,58.441,62640,0
2016-12-14,58.509,58.87,57.973,58.138,39192,0
2016-12-15,58.265,59.369,57.54,58.92,33865,0
2016-12-16,59.154,59.388,58.774,59.085,140788,0
2016-12-19,59.114,60.052,58.568,59.945,41510,0
2016-12-20,60.121,60.53,59.495,60.052,29520,0
2016-12-21,60.101,60.489,59.194,59.857,35111,0
2016-12-22,59.935,59.935,58.499,58.744,36476,0
2016-12-23,58.754,59.21,58.06,58.578,20919,0
2016-12-27,58.618,59.369,58.618,59.075,16424,0
2016-12-28,59.741,66.768,59.584,65.969,323808,0
2016-12-29,65.588,66.778,65.08,65.274,385213,0
2016-12-30,64.826,65.45,64.728,65.254,62734,0
2017-01-03,65.217,66.3,64.943,65.324,85692,0
2017-01-04,65.881,67.247,65.373,66.221,87456,0
2017-01-05,66.221,66.221,64.317,64.748,88689,0
2017-01-06,64.679,64.679,63.46,63.771,68717,0
2017-01-09,63.908,64.572,62.131,63.107,98937,0
2017-01-10,63.254,64.523,62.844,64.113,57707,0
2017-01-11,64.26,64.26,63.288,63.898,66558,0
2017-01-12,63.879,64.28,61.985,63.01,55218,0
2017-01-13,63.069,65.616,62.422,65.108,79379,0
2017-01-17,64.817,66.125,63.811,64.25,102617,0
2017-01-18,64.582,64.582,62.795,63.537,52395,0
2017-01-19,63.41,64.143,62.033,62.717,58136,0
2017-01-20,62.483,62.892,61.459,62.053,50263,0
2017-01-23,61.936,62.376,61.126,61.379,34628,0
2017-01-24,61.086,61.263,57.113,57.621,233579,0
2017-01-25,58.217,59.974,57.396,59.154,691862,0
2017-01-26,59.046,60.012,58.684,58.988,76215,0
2017-01-27,58.998,58.998,57.279,57.855,33533,0
2017-01-30,57.757,57.962,56.86,57.162,56978,0
2017-01-31,57.201,58.294,56.928,58.031,33463,0
2017-02-01,58.148,58.441,57.073,57.406,34964,0
2017-02-02,57.708,58.031,57.122,57.718,41777,0
2017-02-03,58.314,59.364,57.941,58.949,37884,0
2017-02-06,58.744,58.744,56.928,57.182,35076,0
2017-02-07,57.426,57.572,56.84,57.308,55800,0
2017-02-08,57.221,58.548,56.751,58.138,104452,0
2017-02-09,58.05,60.591,58.05,59.609,129282,0
2017-02-10,59.689,60.419,59.071,59.59,60038,0
2017-02-13,59.963,59.963,58.384,58.727,45118,0
2017-02-14,58.482,58.834,58.275,58.805,119649,0
2017-02-15,58.815,60.935,58.777,60.895,73053,0
2017-02-16,60.876,61.317,60.248,60.494,45645,0
2017-02-17,60.071,60.788,60.003,60.258,45094,0
2017-02-21,60.514,61.195,59.924,60.258,58409,0
2017-02-22,60.905,65.007,60.905,64.389,222231,0
2017-02-23,64.399,64.899,61.583,62.995,769146,0
2017-02-24,62.348,64.448,61.886,63.574,70569,0
2017-02-27,63.074,63.554,61.65,61.886,71556,0
2017-02-28,61.818,61.818,58.797,58.874,101611,0
2017-03-01,59.6,59.6,58.089,58.384,104412,0
2017-03-02,58.394,59.179,57.892,58.972,87268,0
2017-03-03,59.09,59.09,57.892,58.992,75603,0
2017-03-06,58.59,58.59,57.462,57.599,74400,0
2017-03-07,57.412,58.344,56.95,57.05,55915,0
2017-03-08,57.432,57.658,56.686,57.068,61834,0
2017-03-09,57.206,57.206,55.224,55.361,55449,0
2017-03-10,55.764,59.983,54.301,57.815,104357,0
2017-03-13,57.678,58.57,57.471,57.785,58189,0
2017-03-14,57.668,57.668,56.912,57.432,34140,0
2017-03-15,57.382,58.354,56.95,57.972,64034,0
2017-03-16,57.726,59.562,57.65,59.08,96258,0
2017-03-17,59.051,60.159,57.932,59.953,381462,0
2017-03-20,60.179,60.179,58.482,59.375,81143,0
2017-03-21,59.532,59.552,58.217,58.904,66741,0
2017-03-22,58.894,59.08,57.706,58.404,42666,0
2017-03-23,58.687,59.448,58.088,58.58,49797,0
2017-03-24,58.63,58.805,58.02,58.227,38676,0
2017-03-27,57.559,57.815,57.147,57.471,57780,0
2017-03-28,57.608,58.089,56.96,57.735,53467,0
2017-03-29,57.765,60.199,57.765,59.993,133510,0
2017-03-30,59.983,59.983,58.864,59.306,49715,0
2017-03-31,59.267,59.512,58.394,58.531,42347,0
2017-04-03,58.639,58.639,57.432,57.775,61539,0
2017-04-04,57.882,58.158,57.363,58.109,78872,0
2017-04-05,58.658,59.119,57.668,58.237,92755,0
2017-04-06,58.138,58.884,57.745,58.56,81296,0
2017-04-07,58.55,59.757,58.452,59.59,141591,0
2017-04-10,59.492,60.788,59.492,60.307,69638,0
2017-04-11,60.297,60.375,59.806,60.121,41520,0
2017-04-12,59.904,59.919,58.668,59.581,41969,0
2017-04-13,59.512,60.071,58.639,59.041,41688,0
2017-04-17,59.129,59.944,58.687,59.649,47829,0
2017-04-18,59.59,60.514,59.042,60.179,66057,0
2017-04-19,60.287,60.454,59.473,59.885,44322,0
2017-04-20,60.179,61.229,60.179,60.68,73918,0
2017-04-21,60.621,61.356,60.561,60.915,72961,0
2017-04-24,61.67,61.7,60.551,60.876,61531,0
2017-04-25,60.671,60.671,56.028,56.44,338380,0
2017-04-26,56.195,58.275,55.588,57.137,480748,0
2017-04-27,57.412,57.942,56.763,57.305,76238,0
2017-04-28,57.137,57.845,56.666,56.726,53878,0
2017-05-01,57,57.579,56.372,56.48,61926,0
2017-05-02,56.597,57.353,56.597,57.04,61795,0
2017-05-03,56.647,57.333,56.098,56.647,65031,0
2017-05-04,56.824,57.11,56.553,56.834,34824,0
2017-05-05,56.952,57.495,56.499,57.19,59353,0
2017-05-08,56.942,57.458,56.519,57.406,46186,0
2017-05-09,57.16,57.851,56.814,57.337,73789,0
2017-05-10,57.062,57.801,56.686,57.002,59559,0
2017-05-11,56.706,57.12,55.739,55.957,83680,0
2017-05-12,55.65,55.65,52.839,53.284,89834,0
2017-05-15,53.155,54.349,53.155,53.58,47965,0
2017-05-16,53.658,53.658,52.851,53.185,49619,0
2017-05-17,52.819,53.076,52.346,52.643,51629,0
2017-05-18,52.79,54.541,52.781,53.589,77090,0
2017-05-19,53.48,54.339,53.264,54.013,69049,0
2017-05-22,54.309,54.98,53.993,54.546,65824,0
2017-05-23,55.236,57.949,55.015,57.032,291449,0
2017-05-24,57.219,57.268,53.313,54.112,983480,0
2017-05-25,54.24,54.24,53.297,53.49,73035,0
2017-05-26,53.638,53.638,52.346,53.145,60263,0
2017-05-30,52.829,52.968,51.419,51.724,67500,0
2017-05-31,51.724,52.011,50.611,50.916,106523,0
2017-06-01,51.291,52.425,50.975,52.405,71574,0
2017-06-02,52.553,53.599,51.937,52.07,51428,0
2017-06-05,52.129,52.129,50.857,51.37,62382,0
2017-06-06,50.985,51.143,49.97,50.492,69360,0
2017-06-07,50.374,51.291,49.525,51.192,41657,0
2017-06-08,51.173,52.307,51.173,51.892,54846,0
2017-06-09,52.04,53.422,51.912,52.81,55244,0
2017-06-12,52.553,53.194,51.586,52.346,138245,0
2017-06-13,52.405,52.405,51.32,51.754,67735,0
2017-06-14,51.804,52.623,51.241,51.882,62953,0
2017-06-15,51.291,51.36,49.594,50.226,82830,0
2017-06-16,47.119,47.957,45.422,47.838,202430,0
2017-06-19,48.086,49.051,47.563,48.509,53490,0
2017-06-20,48.204,48.204,46.872,47,44207,0
2017-06-21,47.069,47.375,46.862,46.872,42215,0
2017-06-22,46.754,46.951,45.984,46.763,71690,0
2017-06-23,46.763,47.365,46.1,47.02,63933,0
2017-06-26,47.167,48.174,46.951,47.415,48548,0
2017-06-27,47.592,48.234,47.563,47.947,86764,0
2017-06-28,47.967,48.766,47.71,47.819,164250,0
2017-06-29,47.789,48.154,46.866,47.996,44298,0
2017-06-30,47.986,48.805,47.759,48.056,52415,0
2017-07-03,48.401,48.766,47.996,48.184,22932,0
2017-07-05,48.252,48.687,47.167,47.513,40973,0
2017-07-06,47.325,47.513,46.162,46.398,78582,0
2017-07-07,46.566,47.548,45.807,47.237,100211,0
2017-07-10,47.227,47.237,46.478,46.714,58956,0
2017-07-11,46.734,46.941,45.491,46.398,44753,0
2017-07-12,46.783,47.641,46.526,46.684,28497,0
2017-07-13,46.675,47.197,46.36,46.734,63994,0
2017-07-14,46.754,46.931,45.541,46.478,40114,0
2017-07-17,46.25,46.744,46.004,46.507,47817,0
2017-07-18,46.28,47.237,46.28,46.635,55854,0
2017-07-19,46.793,47.315,46.546,47.149,40815,0
2017-07-20,47.149,47.315,46.684,47.01,21685,0
2017-07-21,47.503,47.641,46.478,46.596,33494,0
2017-07-24,46.596,46.882,45.856,46.655,49011,0
2017-07-25,46.694,47.745,46.182,47.434,64708,0
2017-07-26,47.434,48.49,47.139,47.227,117449,0
2017-07-27,47.406,47.773,46.967,47.396,47726,0
2017-07-28,47.187,47.932,46.736,47.068,23758,0
2017-07-31,47.297,47.297,46.592,46.959,31276,0
2017-08-01,47.019,48.101,45.937,47.048,59275,0
2017-08-02,47.058,47.277,45.986,46.721,60173,0
2017-08-03,46.711,47.485,46.691,47.297,54540,0
2017-08-04,47.287,47.297,46.661,46.949,18996,0
2017-08-07,46.959,46.999,46.373,46.651,31053,0
2017-08-08,46.661,46.89,45.172,45.282,58082,0
2017-08-09,45.123,45.123,43.832,44.16,42694,0
2017-08-10,43.922,44.825,43.554,44.567,58144,0
2017-08-11,44.18,45.679,43.396,45.341,138717,0
2017-08-14,45.49,46.592,45.411,45.947,43190,0
2017-08-15,45.847,46.448,45.162,45.232,51123,0
2017-08-16,45.49,45.996,45.113,45.361,38002,0
2017-08-17,45.073,45.48,44.011,44.22,44356,0
2017-08-18,44.001,44.696,43.624,44.1,30558,0
2017-08-21,44.09,44.944,43.693,44.607,60517,0
2017-08-22,44.716,45.024,44.12,44.696,36960,0
2017-08-23,44.636,45.599,44.577,44.954,86533,0
2017-08-24,45.202,45.867,43.793,44.011,45700,0
2017-08-25,44.497,44.954,43.947,44.716,82966,0
2017-08-28,44.716,45.481,43.852,44.001,50293,0
2017-08-29,43.793,44.15,43.425,43.584,77725,0
2017-08-30,43.505,44.319,43.485,43.634,44487,0
2017-08-31,43.813,44.309,43.644,43.882,85621,0
2017-09-01,43.882,44.021,43.535,43.842,53037,0
2017-09-05,43.922,44.249,43.564,43.614,44154,0
2017-09-06,43.634,44.309,43.445,44.09,71145,0
2017-09-07,44.1,44.17,43.564,43.971,48062,0
2017-09-08,43.971,43.991,40.994,41.549,114351,0
2017-09-11,41.589,42.562,41.559,41.659,98267,0
2017-09-12,41.768,42.83,41.768,42.602,100369,0
2017-09-13,42.612,43.525,42.612,42.889,49915,0
2017-09-14,42.88,43.42,42.026,42.115,56322,0
2017-09-15,42.254,42.572,41.937,42.363,134829,0
2017-09-18,42.532,43.316,42.353,42.84,89615,0
2017-09-19,42.88,43.416,42.403,42.572,62072,0
2017-09-20,42.433,43.172,42.19,42.88,56684,0
2017-09-21,42.81,42.959,42.284,42.433,34182,0
2017-09-22,42.463,42.815,42.185,42.294,35552,0
2017-09-25,42.185,43.217,42.185,42.81,54632,0
2017-09-26,42.721,43.693,42.542,43.346,69446,0
2017-09-27,43.435,44.021,42.82,43.723,151315,0
2017-09-28,43.535,43.902,42.949,43.545,50596,0
2017-09-29,43.654,43.991,43.018,43.177,51056,0
2017-10-02,43.227,43.445,42.78,43.346,59060,0
2017-10-03,43.495,43.961,43.346,43.932,67420,0
2017-10-04,43.773,44.049,43.187,43.803,49632,0
2017-10-05,43.922,44.527,43.772,43.961,69140,0
2017-10-06,43.882,45.341,43.674,45.341,83421,0
2017-10-09,43.5,43.674,41.083,41.579,147379,0
2017-10-10,41.738,43.143,41.679,42.999,70931,0
2017-10-11,43.187,43.713,42.502,42.78,52549,0
2017-10-12,42.731,42.979,41.996,42.681,38427,0
2017-10-13,42.75,43.197,42.165,42.502,49005,0
2017-10-16,42.691,43.058,41.639,41.887,92389,0
2017-10-17,41.679,42.83,41.5,42.502,97886,0
2017-10-18,42.929,43.901,42.482,42.79,43439,0
2017-10-19,42.651,43.733,42.562,42.8,72349,0
2017-10-20,42.969,43.128,42.433,42.671,86563,0
2017-10-23,42.681,42.889,41.758,41.917,77702,0
2017-10-24,40.607,41.217,38.125,38.532,341749,0
2017-10-25,38.582,38.582,36.527,38.056,774527,0
2017-10-26,38.214,38.81,37.86,38.373,133562,0
2017-10-27,38.373,39.058,38.125,38.939,108742,0
2017-10-30,38.711,39.544,38.651,38.79,82864,0
2017-10-31,38.666,39.207,38.214,38.542,91738,0
2017-11-01,38.889,39.872,38.611,39.425,92279,0
2017-11-02,39.822,40.527,39.276,40.14,83889,0
2017-11-03,40.41,40.965,39.96,40.37,82006,0
2017-11-06,37.85,38.5,31.26,34,825923,0
2017-11-07,34,34.85,33.671,34.59,243263,0
2017-11-08,35.18,35.59,34.32,35,164991,0
2017-11-09,34.98,35.34,33.907,34.05,154933,0
2017-11-10,34.2,35.76,34.09,34.77,120082,0
