Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.689,32.061,31.689,31.988,234905,0
2005-02-28,32.262,32.299,31.898,32.016,150398,0
2005-03-01,32.326,32.535,32.289,32.48,170495,0
2005-03-02,32.207,32.371,32.071,32.171,269828,0
2005-03-03,32.116,32.308,31.988,32.052,217771,0
2005-03-04,32.407,32.681,32.371,32.49,235233,0
2005-03-07,32.48,32.754,32.407,32.589,296843,0
2005-03-08,32.589,32.681,32.399,32.48,278557,0
2005-03-09,32.644,32.827,32.48,32.507,197510,0
2005-03-10,32.644,32.872,32.535,32.69,184496,0
2005-03-11,32.872,33.027,32.735,32.735,188945,0
2005-03-14,32.535,32.581,32.299,32.48,167531,0
2005-03-15,32.535,32.562,32.244,32.244,202948,0
2005-03-16,32.772,32.772,32.48,32.48,143973,0
2005-03-17,32.627,32.754,32.435,32.754,183015,0
2005-03-18,32.262,32.38,32.161,32.326,276251,0
2005-03-21,32.407,32.407,32.071,32.189,242153,0
2005-03-22,32.189,32.426,31.933,31.962,237046,0
2005-03-23,31.962,31.962,31.66,31.715,239845,0
2005-03-24,31.715,32.007,31.679,31.788,216784,0
2005-03-28,31.933,32.135,31.926,31.971,246929,0
2005-03-29,32.116,32.144,31.579,31.652,251047,0
2005-03-30,31.988,32.353,31.98,32.279,244294,0
2005-03-31,32.48,32.681,32.444,32.535,276086,0
2005-04-01,32.69,32.782,32.234,32.262,133266,0
2005-04-04,32.026,32.262,31.898,32.207,159623,0
2005-04-05,32.444,32.627,32.38,32.507,169012,0
2005-04-06,32.782,32.99,32.672,32.699,211677,0
2005-04-07,32.936,33.045,32.817,32.972,134254,0
2005-04-08,32.99,32.99,32.735,32.782,130631,0
2005-04-11,32.891,32.99,32.635,32.681,134750,0
2005-04-12,32.371,32.517,32.061,32.472,260603,0
2005-04-13,32.562,32.562,32.161,32.254,257802,0
2005-04-14,32.116,32.317,32.007,32.061,281522,0
2005-04-15,31.706,31.706,31.27,31.342,452677,0
2005-04-18,30.96,31.351,30.96,31.27,529277,0
2005-04-19,31.598,31.833,31.598,31.788,504566,0
2005-04-20,31.689,31.77,31.37,31.442,291406,0
2005-04-21,31.962,32.417,31.898,32.353,271145,0
2005-04-22,31.752,31.998,31.506,31.644,314303,0
2005-04-25,31.962,32.244,31.962,32.171,156328,0
2005-04-26,31.67,31.752,31.36,31.379,226338,0
2005-04-27,31.533,31.878,31.451,31.752,291571,0
2005-04-28,31.57,31.598,31.333,31.387,213160,0
2005-04-29,31.698,31.715,31.37,31.588,248247,0
2005-05-02,31.98,32.08,31.888,31.971,243800,0
2005-05-03,32.09,32.262,31.943,32.052,244459,0
2005-05-04,32.052,32.417,32.026,32.299,230291,0
2005-05-05,32.299,32.599,32.262,32.371,234245,0
2005-05-06,32.782,32.963,32.754,32.754,224527,0
2005-05-09,32.754,32.799,32.672,32.735,217443,0
2005-05-10,32.799,32.854,32.663,32.681,178732,0
2005-05-11,32.799,32.799,32.48,32.627,312163,0
2005-05-12,32.244,32.299,31.962,32.098,937642,0
2005-05-13,31.833,32.052,31.706,31.798,699442,0
2005-05-16,31.471,31.824,31.471,31.824,393869,0
2005-05-17,31.824,32.044,31.752,31.933,340826,0
2005-05-18,32.007,32.699,32.007,32.608,359771,0
2005-05-19,32.681,32.699,32.527,32.627,186308,0
2005-05-20,32.171,32.499,32.171,32.353,128159,0
2005-05-23,32.782,32.936,32.572,32.836,247424,0
2005-05-24,32.99,33.009,32.827,32.972,238363,0
2005-05-25,32.9,32.908,32.453,32.572,276415,0
2005-05-26,32.9,33.2,32.881,33.055,238858,0
2005-05-27,33.601,33.646,33.373,33.536,230951,0
2005-05-31,33.236,33.236,32.9,32.936,428956,0
2005-06-01,32.936,33.409,32.936,33.283,341814,0
2005-06-02,33.145,33.283,33.09,33.263,614441,0
2005-06-03,33.173,33.236,32.99,33.045,213819,0
2005-06-06,33.263,33.273,33.081,33.245,163082,0
2005-06-07,33.208,33.464,33.119,33.263,297007,0
2005-06-08,33.664,33.819,33.536,33.628,310845,0
2005-06-09,33.055,33.318,32.972,33.182,278557,0
2005-06-10,32.572,33.135,32.572,32.891,222714,0
2005-06-13,32.627,32.762,32.554,32.654,383491,0
2005-06-14,32.754,32.955,32.718,32.872,277899,0
2005-06-15,33.145,33.273,32.862,33.273,205747,0
2005-06-16,32.936,33.009,32.854,32.955,289264,0
2005-06-17,32.955,33.127,32.945,33.027,539489,0
2005-06-20,33.055,33.119,32.9,32.963,340660,0
2005-06-21,33.119,33.3,33.035,33.3,354168,0
2005-06-22,33.273,33.355,33.017,33.145,214806,0
2005-06-23,33.328,33.482,33.027,33.119,235563,0
2005-06-24,33.081,33.081,32.754,32.862,198335,0
2005-06-27,32.718,32.718,32.499,32.544,189603,0
2005-06-28,32.599,32.772,32.472,32.69,189438,0
2005-06-29,32.48,32.589,32.326,32.517,228481,0
2005-06-30,32.035,32.289,31.926,31.952,458114,0
2005-07-01,32.098,32.334,32.08,32.09,188121,0
2005-07-05,31.933,32.417,31.933,32.317,164730,0
2005-07-06,32.098,32.207,31.971,32.08,185157,0
2005-07-07,32.08,32.226,31.843,32.189,275593,0
2005-07-08,32.189,32.499,32.126,32.389,283664,0
2005-07-11,32.599,32.599,32.417,32.472,189438,0
2005-07-12,32.572,32.772,32.535,32.69,143314,0
2005-07-13,32.718,32.718,32.435,32.499,182520,0
2005-07-14,32.544,32.754,32.507,32.608,267026,0
2005-07-15,32.754,32.845,32.608,32.754,190755,0
2005-07-18,32.754,32.807,32.572,32.572,173790,0
2005-07-19,33.208,33.208,32.891,33.009,219090,0
2005-07-20,32.854,33.135,32.663,33.081,304420,0
2005-07-21,33.236,33.418,33.09,33.19,257143,0
2005-07-22,32.99,33.127,32.9,32.963,224691,0
2005-07-25,32.927,32.927,32.69,32.772,199652,0
2005-07-26,32.472,32.581,32.389,32.399,389585,0
2005-07-27,32.08,32.08,31.66,31.66,850499,0
2005-07-28,30.141,30.914,30.113,30.477,1276655,0
2005-07-29,30.049,30.104,29.721,29.849,725799,0
2005-08-01,29.786,30.022,29.786,29.914,481175,0
2005-08-02,30.167,30.55,30.167,30.55,803716,0
2005-08-03,30.413,30.586,30.395,30.56,282347,0
2005-08-04,30.35,30.359,30.149,30.149,372784,0
2005-08-05,29.931,30.041,29.804,29.904,272462,0
2005-08-08,29.758,29.94,29.749,29.758,335884,0
2005-08-09,30.095,30.276,29.994,30.058,329953,0
2005-08-10,30.66,30.805,30.395,30.442,413142,0
2005-08-11,30.35,30.723,30.35,30.676,323693,0
2005-08-12,30.322,30.35,30.067,30.214,313316,0
2005-08-15,29.986,30.269,29.876,30.204,299478,0
2005-08-16,30.077,30.194,29.931,29.931,737989,0
2005-08-17,30.113,30.631,30.104,30.477,529440,0
2005-08-18,30.35,30.513,30.322,30.387,261261,0
2005-08-19,30.542,30.622,30.487,30.568,327483,0
2005-08-22,30.66,31.023,30.66,30.969,373442,0
2005-08-23,30.969,31.115,30.859,31.07,249400,0
2005-08-24,31.243,31.37,31.115,31.115,299478,0
2005-08-25,31.26,31.442,31.169,31.425,563045,0
2005-08-26,31.551,31.551,31.06,31.087,687087,0
2005-08-29,30.686,31.106,30.66,31.042,389916,0
2005-08-30,30.496,30.622,30.413,30.513,597311,0
2005-08-31,30.259,30.823,30.259,30.75,372784,0
2005-09-01,30.595,31.023,30.595,30.923,237869,0
2005-09-02,30.933,30.969,30.823,30.96,213983,0
2005-09-06,30.904,31.132,30.904,31.132,313645,0
2005-09-07,30.66,30.859,30.615,30.778,748696,0
2005-09-08,30.622,30.823,30.622,30.695,266368,0
2005-09-09,31.206,31.551,31.169,31.461,281029,0
2005-09-12,31.606,31.734,31.57,31.625,326823,0
2005-09-13,31.66,31.862,31.66,31.77,284323,0
2005-09-14,32.026,32.171,31.788,31.843,330942,0
2005-09-15,31.898,32.061,31.898,31.988,199652,0
2005-09-16,31.962,32.171,31.798,32.098,255166,0
2005-09-19,32.098,32.098,31.715,31.798,541961,0
2005-09-20,31.988,32.153,31.698,31.788,432745,0
2005-09-21,31.788,31.926,31.679,31.698,407047,0
2005-09-22,31.506,31.907,31.461,31.888,494354,0
2005-09-23,31.734,31.872,31.66,31.706,605875,0
2005-09-26,31.706,32.007,31.706,31.933,346427,0
2005-09-27,31.872,32.044,31.752,31.952,356311,0
2005-09-28,32.135,32.244,32.098,32.135,202782,0
2005-09-29,32.389,32.9,32.371,32.827,485293,0
2005-09-30,32.862,32.955,32.708,32.936,654307,0
2005-10-03,33.208,33.391,33.2,33.318,425991,0
2005-10-04,33.783,34.029,33.546,33.664,1613363,0
2005-10-05,33.601,33.628,33.155,33.155,664684,0
2005-10-06,32.171,32.289,31.779,31.962,974047,0
2005-10-07,32.444,32.681,32.444,32.617,301784,0
2005-10-10,32.48,32.627,32.435,32.499,157811,0
2005-10-11,32.9,33.1,32.9,33,340497,0
2005-10-12,32.845,32.881,32.48,32.663,287783,0
2005-10-13,32.535,32.827,32.49,32.708,264391,0
2005-10-14,32.936,33.337,32.9,33.318,267026,0
2005-10-17,32.807,32.807,32.572,32.699,353838,0
2005-10-18,32.116,32.38,32.016,32.244,617736,0
2005-10-19,31.898,32.389,31.807,32.334,635033,0
2005-10-20,32.071,32.317,31.843,31.852,531912,0
2005-10-21,32.299,32.49,32.189,32.353,146280,0
2005-10-24,31.862,32.226,31.734,32.199,352521,0
2005-10-25,32.171,32.326,32.061,32.234,248081,0
2005-10-26,32.116,32.371,32.061,32.116,144138,0
2005-10-27,31.888,32.035,31.57,31.807,456302,0
2005-10-28,31.379,31.533,31.305,31.497,422696,0
2005-10-31,31.833,32.226,31.833,32.216,356311,0
2005-11-01,32.426,32.472,32.144,32.244,398976,0
2005-11-02,31.952,32.254,31.752,32.226,287617,0
2005-11-03,32.326,32.527,32.262,32.426,262414,0
2005-11-04,32.326,32.535,32.071,32.371,509673,0
2005-11-07,31.898,32.153,31.878,32.061,307878,0
2005-11-08,32.207,32.344,32.061,32.135,181039,0
2005-11-09,32.782,32.936,32.599,32.9,390574,0
2005-11-10,32.827,32.936,32.444,32.872,467008,0
2005-11-11,33.337,33.501,33.328,33.501,306561,0
2005-11-14,33.283,33.428,33.263,33.318,275593,0
2005-11-15,33.7,33.992,33.7,33.811,367347,0
2005-11-16,33.664,33.746,33.446,33.728,271639,0
2005-11-17,33.873,34.119,33.811,34.084,299478,0
2005-11-18,33.865,33.984,33.774,33.911,313480,0
2005-11-21,34.602,34.602,34.338,34.485,499131,0
2005-11-22,34.347,34.993,34.32,34.775,411165,0
2005-11-23,34.72,35.113,34.72,34.976,367017,0
2005-11-25,34.32,34.328,34.101,34.174,271474,0
2005-11-28,34.602,34.657,34.447,34.53,379371,0
2005-11-29,34.53,34.739,34.456,34.501,386126,0
2005-11-30,34.212,34.456,34.147,34.156,351204,0
2005-12-01,34.612,35.185,34.612,35.103,450864,0
2005-12-02,35.03,35.068,34.848,35.012,203112,0
2005-12-05,35.267,35.376,35.103,35.203,193228,0
2005-12-06,35.176,35.412,35.058,35.212,288771,0
2005-12-07,35.394,35.576,35.24,35.321,286629,0
2005-12-08,35.376,35.54,35.085,35.103,386621,0
2005-12-09,35.568,35.568,35.303,35.485,168354,0
2005-12-12,35.758,36.013,35.732,35.977,232599,0
2005-12-13,35.849,36.25,35.849,36.159,156987,0
2005-12-14,36.123,36.159,35.968,35.977,297502,0
2005-12-15,35.922,36.087,35.749,35.758,686263,0
2005-12-16,35.996,36.214,35.813,36.087,267191,0
2005-12-19,36.35,36.378,36.159,36.159,167531,0
2005-12-20,36.286,36.286,36.032,36.059,331930,0
2005-12-21,36.424,36.597,36.305,36.414,230127,0
2005-12-22,36.469,36.524,36.15,36.449,232762,0
2005-12-23,36.414,36.677,36.414,36.488,118605,0
2005-12-27,36.488,36.559,35.977,35.977,217443,0
2005-12-28,36.041,36.305,36.041,36.26,192733,0
2005-12-29,35.941,36.032,35.822,35.831,160941,0
2005-12-30,35.695,35.758,35.468,35.713,102463,0
2006-01-03,36.424,36.669,36.141,36.614,936652,0
2006-01-04,36.97,37.488,36.905,37.38,701584,0
2006-01-05,37.488,37.543,37.343,37.462,360758,0
2006-01-06,38.244,38.563,38.09,38.545,509015,0
2006-01-09,38.727,38.8,38.554,38.672,562715,0
2006-01-10,37.543,37.834,37.343,37.671,559092,0
2006-01-11,37.635,37.98,37.58,37.962,572435,0
2006-01-12,38.491,38.517,38.182,38.217,776864,0
2006-01-13,38.4,38.745,38.4,38.7,571612,0
2006-01-17,37.626,37.761,37.471,37.671,507366,0
2006-01-18,36.833,37.153,36.677,36.934,677039,0
2006-01-19,37.033,37.343,36.997,37.198,471621,0
2006-01-20,37.343,37.371,36.396,36.496,422367,0
2006-01-23,36.724,37.133,36.706,36.997,267355,0
2006-01-24,37.488,37.635,37.252,37.433,405070,0
2006-01-25,36.724,36.833,36.459,36.787,568812,0
2006-01-26,36.724,36.925,36.697,36.879,403257,0
2006-01-27,37.407,37.606,37.153,37.443,415447,0
2006-01-30,37.471,37.543,37.153,37.188,391892,0
2006-01-31,36.778,36.787,36.341,36.559,756273,0
2006-02-01,37.179,37.252,37.07,37.153,516592,0
2006-02-02,37.388,37.534,37.225,37.297,431262,0
2006-02-03,36.988,37.098,36.778,36.979,462889,0
2006-02-06,37.206,37.206,36.724,36.87,446911,0
2006-02-07,37.033,37.088,36.578,36.578,349886,0
2006-02-08,36.277,36.669,36.196,36.614,610322,0
2006-02-09,36.661,36.96,36.597,36.632,291571,0
2006-02-10,36.888,36.979,36.469,36.778,311009,0
2006-02-13,36.123,36.449,36.087,36.159,376573,0
2006-02-14,36.533,37.143,36.396,37.043,349392,0
2006-02-15,36.551,36.96,36.488,36.632,379371,0
2006-02-16,37.116,37.598,37.088,37.598,337037,0
2006-02-17,36.797,36.934,36.606,36.833,549703,0
2006-02-21,37.243,37.27,36.86,37.234,400128,0
2006-02-22,36.778,37.206,36.724,37.033,418249,0
2006-02-23,37.27,37.306,37.033,37.052,362406,0
2006-02-24,37.124,37.598,37.124,37.516,415612,0
2006-02-27,37.962,38.182,37.925,38.135,322705,0
2006-02-28,38.09,38.09,37.744,37.925,254342,0
2006-03-01,38.127,38.372,37.999,38.271,262909,0
2006-03-02,38.044,38.108,37.889,37.972,215961,0
2006-03-03,37.726,38.108,37.706,37.88,258954,0
2006-03-06,38.172,38.362,37.88,38.035,182026,0
2006-03-07,38.008,38.053,37.635,37.726,373937,0
2006-03-08,37.334,37.343,36.815,37.225,715586,0
2006-03-09,37.69,37.726,37.289,37.343,509508,0
2006-03-10,37.061,37.416,36.915,37.279,709655,0
2006-03-13,37.289,37.289,36.915,37.179,456466,0
2006-03-14,37.179,37.789,37.07,37.598,336377,0
2006-03-15,37.899,37.989,37.799,37.88,419896,0
2006-03-16,38.29,38.645,38.29,38.362,430767,0
2006-03-17,38.973,39.056,38.818,39.001,380196,0
2006-03-20,40.02,40.63,40.02,40.485,652988,0
2006-03-21,40.13,40.348,39.592,39.656,506049,0
2006-03-22,39.82,40.266,39.802,40.139,379371,0
2006-03-23,40.148,40.339,39.929,40.02,242317,0
2006-03-24,39.82,40.194,39.82,39.892,387278,0
2006-03-27,40.313,40.339,40.002,40.166,559916,0
2006-03-28,40.02,40.148,39.3,39.492,450864,0
2006-03-29,39.838,40.394,39.656,40.367,671109,0
2006-03-30,40.211,40.457,40.039,40.294,250224,0
2006-03-31,40.211,40.294,39.975,40.092,209373,0
2006-04-03,40.675,41.04,40.639,40.922,407047,0
2006-04-04,41.568,41.669,41.313,41.623,369489,0
2006-04-05,43.043,43.38,42.807,43.298,531747,0
2006-04-06,42.98,43.053,42.66,42.971,658919,0
2006-04-07,42.952,43.261,42.633,42.779,456136,0
2006-04-10,42.807,42.934,42.643,42.798,410835,0
2006-04-11,42.496,42.534,41.914,42.069,536689,0
2006-04-12,42.197,42.425,41.86,42.397,680498,0
2006-04-13,42.36,42.624,42.324,42.352,277240,0
2006-04-17,42.352,42.551,42.297,42.324,258954,0
2006-04-18,42.57,42.861,42.379,42.861,680498,0
2006-04-19,43.344,43.589,43.098,43.499,419072,0
2006-04-20,43.589,43.863,43.48,43.644,275593,0
2006-04-21,45.656,46.084,45,45.484,674733,0
2006-04-24,45.466,45.512,45.102,45.183,503084,0
2006-04-25,44.537,44.665,43.99,44.144,597473,0
2006-04-26,44.919,45.138,44.845,45.01,357133,0
2006-04-27,45.138,45.138,44.627,44.637,482328,0
2006-04-28,45.593,46.33,45.593,46.012,773076,0
2006-05-01,46.558,46.63,45.92,46.112,352356,0
2006-05-02,47.887,47.887,47.196,47.269,407705,0
2006-05-03,47.141,47.25,46.74,47.067,439663,0
2006-05-04,47.113,47.606,47.113,47.552,498802,0
2006-05-05,48.106,48.353,47.897,48.179,601427,0
2006-05-08,47.687,47.77,47.122,47.231,461902,0
2006-05-09,46.958,47.231,46.803,47.013,260273,0
2006-05-10,46.777,46.858,46.513,46.522,527794,0
2006-05-11,46.923,47.177,46.311,46.34,344779,0
2006-05-12,47.651,47.733,46.731,46.978,605710,0
2006-05-15,45.829,46.084,45.301,45.647,643269,0
2006-05-16,45.138,45.529,45.073,45.138,436862,0
2006-05-17,45.466,45.656,43.826,44.19,569305,0
2006-05-18,44.045,44.518,43.99,44.027,335225,0
2006-05-19,44.164,44.81,43.955,44.665,280535,0
2006-05-22,43.189,43.845,42.988,43.653,482822,0
2006-05-23,43.708,44.345,43.653,43.682,536689,0
2006-05-24,43.717,43.826,43.053,43.599,517251,0
2006-05-25,44.009,44.518,43.89,44.364,601758,0
2006-05-26,44.072,44.409,44.009,44.29,252860,0
2006-05-30,43.717,43.79,42.907,42.943,349721,0
2006-05-31,42.425,42.624,42.133,42.615,596320,0
2006-06-01,42.26,42.98,42.224,42.961,393703,0
2006-06-02,43.425,43.689,43.316,43.535,345109,0
2006-06-05,42.988,43.016,42.169,42.169,409517,0
2006-06-06,42.315,42.342,41.403,41.86,465856,0
2006-06-07,41.632,42.024,41.341,41.423,378879,0
2006-06-08,40.148,40.457,39.61,40.339,860546,0
2006-06-09,40.493,40.803,40.239,40.394,567987,0
2006-06-12,40.767,40.894,40.111,40.111,319574,0
2006-06-13,38.71,39.237,38.39,38.563,681980,0
2006-06-14,39.072,39.538,39.064,39.528,355981,0
2006-06-15,39.802,40.713,39.783,40.547,603570,0
2006-06-16,40.912,40.912,40.203,40.358,306726,0
2006-06-19,41.04,41.114,40.493,40.63,368831,0
2006-06-20,40.73,40.912,40.457,40.539,431262,0
2006-06-21,40.767,41.568,40.767,41.386,314798,0
2006-06-22,41.824,41.869,41.348,41.614,230291,0
2006-06-23,42.187,42.488,41.987,42.187,506873,0
2006-06-26,42.798,42.852,42.525,42.798,289429,0
2006-06-27,42.278,42.278,41.24,41.313,227986,0
2006-06-28,41.951,42.042,41.459,41.841,410835,0
2006-06-29,42.551,44.136,42.534,44.109,633056,0
2006-06-30,44.236,44.573,44.209,44.483,292394,0
2006-07-03,44.483,44.573,44.29,44.555,147433,0
2006-07-05,44.919,45.047,44.555,44.618,395021,0
2006-07-06,44.865,45.311,44.801,45.111,338519,0
2006-07-07,44.983,45.211,44.627,44.765,173790,0
2006-07-10,45.984,45.984,45.447,45.639,275923,0
2006-07-11,46.139,46.321,45.629,46.23,349226,0
2006-07-12,45.346,45.346,44.3,44.564,744578,0
2006-07-13,44.072,44.109,43.499,43.554,298655,0
2006-07-14,43.108,43.143,42.425,42.825,238858,0
2006-07-17,42.551,42.715,42.004,42.588,248578,0
2006-07-18,41.677,41.796,40.348,41.277,848687,0
2006-07-19,40.758,42.269,40.72,42.014,404741,0
2006-07-20,42.342,42.37,41.522,41.522,227327,0
2006-07-21,41.951,41.987,41.531,41.669,170002,0
2006-07-24,41.669,42.114,41.586,41.987,231281,0
2006-07-25,42.142,42.48,41.959,42.332,204265,0
2006-07-26,42.37,42.816,42.242,42.624,141668,0
2006-07-27,42.56,43.252,42.56,43.034,216290,0
2006-07-28,43.034,43.9,43.034,43.826,219090,0
2006-07-31,43.972,43.972,43.627,43.753,177248,0
2006-08-01,43.371,43.371,42.525,42.843,186968,0
2006-08-02,42.798,43.572,42.798,43.38,130959,0
2006-08-03,43.371,43.863,43.198,43.644,197180,0
2006-08-04,43.799,44.09,43.408,43.644,262084,0
2006-08-07,43.098,43.115,42.733,42.807,168683,0
2006-08-08,42.971,43.252,42.698,42.952,636680,0
2006-08-09,42.798,43.316,42.715,42.807,181532,0
2006-08-10,43.281,43.408,42.961,43.207,371629,0
2006-08-11,42.66,42.753,42.36,42.387,217443,0
2006-08-14,43.043,43.489,42.934,43.07,224856,0
2006-08-15,43.48,44.282,43.48,44.136,155670,0
2006-08-16,44.746,44.845,44.446,44.682,202452,0
2006-08-17,44.81,44.9,44.364,44.656,265709,0
2006-08-18,44.255,44.5,44.054,44.5,167365,0
2006-08-21,44.009,44.082,43.9,43.955,133266,0
2006-08-22,44,44.418,44,44.382,156162,0
2006-08-23,44.592,44.874,44.264,44.464,395516,0
2006-08-24,43.845,43.89,43.389,43.608,282347,0
2006-08-25,43.281,43.808,43.226,43.635,217115,0
2006-08-28,43.235,43.425,43.034,43.216,196138,0
2006-08-29,43.662,43.817,43.252,43.817,159128,0
2006-08-30,44.618,44.665,44.327,44.391,212940,0
2006-08-31,45.593,45.721,44.993,45.238,425332,0
2006-09-01,45.266,45.621,45.157,45.429,224361,0
2006-09-05,46.986,46.986,46.467,46.786,486282,0
2006-09-06,46.257,46.33,45.684,45.739,580177,0
2006-09-07,45.693,45.866,45.301,45.621,246874,0
2006-09-08,45.529,45.739,45.393,45.601,385906,0
2006-09-11,44.756,45,44.355,44.756,329898,0
2006-09-12,44.072,44.983,44.072,44.855,390188,0
2006-09-13,45.621,46.076,45.456,45.848,476947,0
2006-09-14,46.029,46.029,45.721,45.802,236442,0
2006-09-15,47.122,47.122,46.202,46.222,301237,0
2006-09-18,46.212,46.476,46.076,46.285,248081,0
2006-09-19,46.412,46.43,45.639,45.994,334072,0
2006-09-20,46.422,46.75,46.422,46.568,153419,0
2006-09-21,47.022,47.214,46.458,46.878,496604,0
2006-09-22,46.202,46.202,45.52,45.775,200751,0
2006-09-25,46.212,46.712,45.92,46.585,169012,0
2006-09-26,45.929,46.458,45.912,46.403,155505,0
2006-09-27,47.013,47.442,46.986,47.259,184386,0
2006-09-28,47.378,47.432,46.868,47.305,147158,0
2006-09-29,47.669,47.696,47.442,47.614,210305,0
2006-10-02,48.134,48.708,48.134,48.279,286739,0
2006-10-03,48.215,48.67,48.08,48.516,297172,0
2006-10-04,48.106,49.108,48.106,49.08,193173,0
2006-10-05,50.764,50.983,50.446,50.62,725030,0
2006-10-06,49.626,49.626,49.163,49.426,221286,0
2006-10-09,49.353,49.353,48.908,48.989,231500,0
2006-10-10,49.408,49.964,49.408,49.718,265104,0
2006-10-11,50.756,50.901,50.246,50.783,521643,0
2006-10-12,49.764,50.145,49.718,49.837,713388,0
2006-10-13,49.008,49.144,48.67,48.88,596871,0
2006-10-16,49.336,49.536,49.253,49.436,318257,0
2006-10-17,49.436,49.491,48.77,49.017,274440,0
2006-10-18,49.445,49.626,49.181,49.298,178018,0
2006-10-19,49.399,49.626,49.336,49.5,210964,0
2006-10-20,49.599,49.819,49.471,49.673,161106,0
2006-10-23,50.373,50.702,50.019,50.62,208218,0
2006-10-24,50.364,50.583,50.11,50.529,213709,0
2006-10-25,49.854,50.492,49.854,50.41,187133,0
2006-10-26,51.22,51.448,50.866,51.229,302224,0
2006-10-27,50.355,50.355,49.536,49.681,287507,0
2006-10-30,48.708,49.108,48.534,48.926,333193,0
2006-10-31,48.26,48.799,48.26,48.616,196358,0
2006-11-01,49.417,49.536,48.708,48.753,234575,0
2006-11-02,48.58,48.753,48.452,48.635,133102,0
2006-11-03,48.689,48.762,48.269,48.361,304969,0
2006-11-06,49.126,49.626,49.089,49.344,427089,0
2006-11-07,49.089,49.327,48.744,48.762,312656,0
2006-11-08,48.17,48.88,48.115,48.698,258516,0
2006-11-09,48.343,48.77,48.197,48.26,264446,0
2006-11-10,48.715,48.715,48.424,48.607,207340,0
2006-11-13,47.669,47.733,47.387,47.568,233587,0
2006-11-14,48.243,48.58,47.887,48.488,227765,0
2006-11-15,48.398,48.607,48.252,48.424,343955,0
2006-11-16,48.416,48.424,47.897,48.279,310459,0
2006-11-17,48.443,48.708,48.388,48.643,361307,0
2006-11-20,47.497,47.66,47.231,47.34,305190,0
2006-11-21,47.231,47.378,46.841,47.35,453775,0
2006-11-22,47.295,47.523,47.013,47.151,279052,0
2006-11-24,47.122,47.333,47.077,47.241,115639,0
2006-11-27,47.051,47.051,46.295,46.44,348569,0
2006-11-28,46.623,46.968,46.449,46.849,251267,0
2006-11-29,47.696,47.997,47.606,47.824,266203,0
2006-11-30,47.942,48.188,47.733,47.924,187023,0
2006-12-01,48.07,48.07,47.324,47.651,221177,0
2006-12-04,47.432,47.942,47.432,47.751,222056,0
2006-12-05,47.979,48.151,47.832,48.051,270045,0
2006-12-06,48.26,48.67,48.08,48.562,370642,0
2006-12-07,50.128,50.282,49.864,49.937,386455,0
2006-12-08,50.446,50.983,50.446,50.719,446088,0
2006-12-11,50.446,50.838,50.31,50.574,505829,0
2006-12-12,50.337,50.537,50.045,50.438,340111,0
2006-12-13,51.139,51.139,50.4,50.811,318257,0
2006-12-14,51.175,51.895,51.175,51.802,186803,0
2006-12-15,51.921,52.194,51.748,51.921,173625,0
2006-12-18,52.004,52.068,51.466,51.603,242483,0
2006-12-19,51.603,51.748,51.275,51.584,151881,0
2006-12-20,51.33,51.748,51.293,51.321,214149,0
2006-12-21,51.021,51.566,51.021,51.194,635416,0
2006-12-22,51.402,51.621,51.22,51.439,267741,0
2006-12-26,51.357,51.767,51.338,51.648,159898,0
2006-12-27,51.802,51.966,51.63,51.966,135628,0
2006-12-28,51.184,51.402,51.12,51.239,180105,0
2006-12-29,51.284,51.748,51.284,51.529,159019,0
2007-01-03,51.503,51.895,51.093,51.429,250829,0
2007-01-04,50.856,51.275,50.5,51.075,237321,0
2007-01-05,50.064,50.446,49.809,49.992,282018,0
2007-01-08,50,50.4,49.854,50.273,204045,0
2007-01-09,50.42,50.465,50.027,50.2,188121,0
2007-01-10,49.372,49.69,49.099,49.516,238639,0
2007-01-11,49.163,49.681,49.163,49.509,268399,0
2007-01-12,49.516,49.927,49.471,49.782,292889,0
2007-01-16,48.625,48.88,48.452,48.715,402379,0
2007-01-17,48.526,48.662,48.398,48.461,240725,0
2007-01-18,48.989,49.135,48.488,48.562,287727,0
2007-01-19,48.662,48.888,48.369,48.662,370971,0
2007-01-22,48.424,48.497,47.696,48.088,358781,0
2007-01-23,48.735,49.463,48.607,49.327,444330,0
2007-01-24,49.664,50.255,49.644,50.145,221836,0
2007-01-25,49.208,49.426,48.789,48.844,607303,0
2007-01-26,49.035,49.071,48.379,48.888,225020,0
2007-01-29,49.399,49.399,48.58,48.926,151221,0
2007-01-30,48.715,48.715,47.778,48.097,291132,0
2007-01-31,47.487,48.17,47.369,48.088,315621,0
2007-02-01,48.461,48.461,47.997,48.279,220628,0
2007-02-02,47.532,47.724,47.168,47.587,387223,0
2007-02-05,46.623,46.841,46.422,46.576,340552,0
2007-02-06,46.978,47.333,46.786,47.159,436204,0
2007-02-07,46.35,46.44,46.185,46.303,369214,0
2007-02-08,46.395,46.74,46.267,46.576,634538,0
2007-02-09,47.715,48.106,47.314,47.468,346151,0
2007-02-12,47.651,47.741,47.224,47.378,193141,0
2007-02-13,47.077,47.513,47.067,47.487,221126,0
2007-02-14,47.715,48.215,47.468,48.006,387206,0
2007-02-15,48.308,48.353,47.952,48.308,452704,0
2007-02-16,49.9,49.982,49.744,49.946,337037,0
2007-02-20,50.128,50.428,49.882,50.383,250390,0
2007-02-21,48.926,48.998,48.552,48.935,320345,0
2007-02-22,50.446,50.446,49.208,49.555,241494,0
2007-02-23,50.227,50.31,49.882,50.128,340881,0
2007-02-26,50.301,50.301,49.681,49.964,157701,0
2007-02-27,49.992,50.082,48.343,48.643,410067,0
2007-02-28,49.471,49.773,49.08,49.236,379316,0
2007-03-01,48.534,48.926,47.597,48.625,1113605,0
2007-03-02,48.224,48.324,47.741,47.778,357683,0
2007-03-05,48.215,49.243,47.897,47.934,424234,0
2007-03-06,48.715,49.171,48.635,49.044,482108,0
2007-03-07,47.66,47.796,47.141,47.442,378329,0
2007-03-08,48.16,48.708,48.08,48.361,633000,0
2007-03-09,48.807,49.008,48.516,48.725,149025,0
2007-03-12,48.735,49.171,48.735,49.044,200970,0
2007-03-13,48.963,48.963,47.997,48.134,285751,0
2007-03-14,47.979,48.334,47.168,48.024,305958,0
2007-03-15,47.897,48.361,47.897,48.17,243910,0
2007-03-16,48.989,49.336,48.562,48.807,238639,0
2007-03-19,49.809,50.073,49.718,49.982,448174,0
2007-03-20,49.626,50.173,49.618,49.864,246436,0
2007-03-21,49.809,50.82,49.69,50.638,404248,0
2007-03-22,50.61,51.165,50.601,50.929,188450,0
2007-03-23,51.048,51.084,50.847,50.911,168025,0
2007-03-26,50.073,50.428,49.872,50.292,140020,0
2007-03-27,50.145,50.145,49.654,49.9,110478,0
2007-03-28,49.454,49.673,49.281,49.399,201190,0
2007-03-29,49.626,49.709,49.181,49.471,243910,0
2007-03-30,49.163,49.317,48.799,48.88,447296,0
2007-04-02,48.308,48.753,48.279,48.635,325615,0
2007-04-03,48.353,48.799,48.298,48.616,297611,0
2007-04-04,49.263,49.773,49.208,49.699,299808,0
2007-04-05,49.5,49.681,49.417,49.555,142875,0
2007-04-09,50.064,50.319,50,50.082,172088,0
2007-04-10,50.347,50.392,50.1,50.282,234684,0
2007-04-11,50.856,50.856,50.173,50.292,169672,0
2007-04-12,49.445,50.173,49.298,50.082,328910,0
2007-04-13,49.972,49.972,49.636,49.892,161985,0
2007-04-16,50.673,51.084,50.52,51.011,139472,0
2007-04-17,50.673,50.828,50.474,50.719,144961,0
2007-04-18,50.947,51.229,50.747,50.956,179556,0
2007-04-19,50.22,50.547,50.027,50.301,213819,0
2007-04-20,50.683,50.847,50.465,50.801,272462,0
2007-04-23,50.801,50.801,50.145,50.392,187463,0
2007-04-24,51.021,51.393,50.874,51.311,432908,0
2007-04-25,51.876,53.524,51.812,52.996,949063,0
2007-04-26,52.177,52.304,51.794,52.004,347361,0
2007-04-27,51.667,51.676,51.22,51.448,185815,0
2007-04-30,51.284,51.794,51.165,51.175,194161,0
2007-05-01,51.594,51.776,51.275,51.739,240615,0
2007-05-02,52.04,52.213,51.648,52.076,335938,0
2007-05-03,51.93,52.177,51.849,52.068,204156,0
2007-05-04,52.094,52.413,52.094,52.267,152869,0
2007-05-07,53.725,53.862,53.606,53.67,184606,0
2007-05-08,53.67,53.67,53.087,53.315,163850,0
2007-05-09,54.097,54.626,54.071,54.543,406992,0
2007-05-10,53.023,53.361,52.614,52.659,223264,0
2007-05-11,52.441,52.996,52.441,52.869,209318,0
2007-05-14,52.814,52.869,52.249,52.641,152540,0
2007-05-15,52.177,52.45,51.911,51.985,312985,0
2007-05-16,52.139,53.068,52.139,53.033,212062,0
2007-05-17,52.924,52.924,52.377,52.759,148915,0
2007-05-18,53.187,53.332,52.914,53.087,187463,0
2007-05-21,52.814,53.223,52.686,53.105,209975,0
2007-05-22,53.269,53.542,53.023,53.324,209536,0
2007-05-23,53.278,53.524,53.014,53.078,220847,0
2007-05-24,53.206,53.579,52.869,52.987,204484,0
2007-05-25,52.568,52.796,52.358,52.413,193283,0
2007-05-29,52.85,53.005,52.632,52.786,172196,0
2007-05-30,52.686,53.206,52.55,53.113,129588,0
2007-05-31,53.514,53.807,53.497,53.597,182192,0
2007-06-01,53.953,54.025,53.725,53.898,226998,0
2007-06-04,53.487,53.869,53.487,53.834,142875,0
2007-06-05,53.697,53.807,53.351,53.597,220408,0
2007-06-06,53.552,53.56,52.696,53.023,190317,0
2007-06-07,53.014,53.014,52.358,52.377,231281,0
2007-06-08,52.458,53.661,52.458,53.597,276856,0
2007-06-11,53.569,53.953,53.552,53.679,157372,0
2007-06-12,53.396,53.752,52.996,53.023,97411,0
2007-06-13,53.77,54.126,53.597,54.042,192954,0
2007-06-14,53.424,53.907,53.361,53.661,210195,0
2007-06-15,53.497,53.634,53.223,53.433,274330,0
2007-06-18,54.28,54.37,53.797,54.235,291571,0
2007-06-19,54.408,54.453,54.126,54.416,203715,0
2007-06-20,54.299,54.299,53.534,53.706,325580,0
2007-06-21,54.071,54.39,53.824,54.299,336158,0
2007-06-22,53.934,53.979,53.16,53.341,208000,0
2007-06-25,54.088,54.518,53.815,53.915,185157,0
2007-06-26,54.781,54.781,54.116,54.225,229304,0
2007-06-27,53.56,53.862,53.278,53.733,115602,0
2007-06-28,53.324,53.615,53.206,53.206,189328,0
2007-06-29,53.433,53.679,53.315,53.396,477825,0
2007-07-02,53.542,53.907,53.451,53.907,215027,0
2007-07-03,53.997,54.08,53.852,54.034,82255,0
2007-07-05,53.989,54.062,53.687,54.016,211074,0
2007-07-06,53.269,53.497,53.023,53.233,338903,0
2007-07-09,53.278,53.396,52.905,52.932,241713,0
2007-07-10,52.45,52.65,52.286,52.54,184169,0
2007-07-11,51.857,52.204,51.603,52.177,257857,0
2007-07-12,52.532,53.215,52.45,53.215,152210,0
2007-07-13,53.661,53.725,53.296,53.588,119703,0
2007-07-16,53.597,53.697,53.332,53.433,87636,0
2007-07-17,53.223,53.396,53.068,53.133,169892,0
2007-07-18,52.441,52.559,51.739,52.312,558762,0
2007-07-19,52.796,53.223,52.796,53.068,167586,0
2007-07-20,53.725,53.787,53.005,53.251,243361,0
2007-07-23,53.642,53.725,53.341,53.461,237760,0
2007-07-24,54.025,54.071,53.388,53.615,239407,0
2007-07-25,53.269,53.406,52.505,52.996,361307,0
2007-07-26,51.904,51.94,47.523,50.282,1302352,0
2007-07-27,50.11,50.355,49.116,49.253,404686,0
2007-07-30,48.926,49.171,48.353,48.916,523399,0
2007-07-31,48.142,49.053,48.051,48.334,789714,0
2007-08-01,48.635,49.298,48.471,49.263,414899,0
2007-08-02,50.438,50.61,49.909,50.301,286520,0
2007-08-03,49.819,49.927,48.871,48.871,396999,0
2007-08-06,49.08,49.181,48.542,48.989,386897,0
2007-08-07,48.607,49.298,48.48,48.916,318807,0
2007-08-08,48.762,49.764,48.762,49.718,656611,0
2007-08-09,48.989,49.317,48.452,48.461,576554,0
2007-08-10,47.715,47.969,47.295,47.852,396449,0
2007-08-13,47.897,47.969,47.324,47.324,392496,0
2007-08-14,47.624,47.724,46.94,47.077,364821,0
2007-08-15,47.077,47.559,46.44,46.44,386016,0
2007-08-16,46.841,46.841,44.801,46.057,708557,0
2007-08-17,45.211,45.557,44.027,45.246,775986,0
2007-08-20,46.276,46.758,46.039,46.44,455269,0
2007-08-21,46.576,47.168,46.54,46.858,276306,0
2007-08-22,47.204,47.787,47.077,47.696,231720,0
2007-08-23,49.171,49.491,49.017,49.408,346151,0
2007-08-24,50.628,51.466,50.119,51.466,663201,0
2007-08-27,50.921,51.639,50.921,51.011,341429,0
2007-08-28,50.282,51.776,50.282,50.537,357902,0
2007-08-29,50.947,51.448,50.62,51.376,318368,0
2007-08-30,50.265,51.038,50.082,50.583,213270,0
2007-08-31,51.439,52.194,51.348,52.013,190208,0
2007-09-04,52.677,52.677,52.085,52.458,306507,0
2007-09-05,50.483,50.547,50.019,50.4,282237,0
2007-09-06,50.956,51.029,50.483,50.693,212831,0
2007-09-07,50.22,50.22,48.871,49.298,602251,0
2007-09-10,48.26,48.715,47.468,48.379,278173,0
2007-09-11,47.988,48.334,47.468,48.334,509893,0
2007-09-12,48.416,48.963,48.179,48.542,1677936,0
2007-09-13,46.576,46.978,46.422,46.786,621798,0
2007-09-14,47.35,47.66,47.25,47.478,355926,0
2007-09-17,47.568,47.568,47.022,47.131,314303,0
2007-09-18,48.443,49.417,48.398,49.344,805968,0
2007-09-19,49.864,49.927,49.445,49.636,218871,0
2007-09-20,50.082,50.082,49.154,49.344,252141,0
2007-09-21,48.715,48.943,48.542,48.542,240944,0
2007-09-24,48.989,49.063,48.67,48.844,148806,0
2007-09-25,48.26,48.407,47.879,48.17,516921,0
2007-09-26,48.26,48.562,48.125,48.353,175273,0
2007-09-27,48.361,48.424,48.034,48.243,384698,0
2007-09-28,48.898,49.609,48.898,49.436,212940,0
2007-10-01,48.562,49.937,48.562,49.764,183619,0
2007-10-02,50.082,50.347,49.909,50.337,173956,0
2007-10-03,49.782,49.982,49.516,49.591,169847,0
2007-10-04,50.492,50.983,50.182,50.465,164986,0
2007-10-05,50.465,50.52,50.027,50.319,158360,0
2007-10-08,50.583,50.583,49.964,50.31,112346,0
2007-10-09,50.136,50.182,49.854,50.182,121790,0
2007-10-10,48.807,49.063,48.562,48.844,271805,0
2007-10-11,48.898,49.044,48.416,48.552,340442,0
2007-10-12,48.279,48.48,47.979,48.206,169012,0
2007-10-15,48.042,48.042,47.359,47.497,213395,0
2007-10-16,46.667,46.667,46.112,46.321,250829,0
2007-10-17,46.54,47.159,46.449,47.086,834761,0
2007-10-18,47.669,47.832,47.35,47.679,475982,0
2007-10-19,46.585,47.031,45.912,45.912,261041,0
2007-10-22,46.485,47.096,46.35,47.067,301127,0
2007-10-23,46.913,47.259,46.731,47.259,325482,0
2007-10-24,45.984,46.002,45.038,45.775,694940,0
2007-10-25,44.9,46.311,44.782,46.249,851102,0
2007-10-26,45.756,46.093,45.346,45.903,1376920,0
2007-10-29,46.74,46.786,46.485,46.712,297941,0
2007-10-30,46.249,46.267,45.802,45.894,305874,0
2007-10-31,47.333,47.333,45.383,46.047,583251,0
2007-11-01,46.44,46.685,46.112,46.122,402818,0
2007-11-02,46.148,46.285,45.621,46.057,383983,0
2007-11-05,45.138,46.34,45.138,45.866,529668,0
2007-11-06,46.494,46.722,45.967,46.722,389695,0
2007-11-07,46.194,46.194,45.401,45.42,1467632,0
2007-11-08,45.967,46.35,45.111,45.702,736219,0
2007-11-09,45.574,45.574,44.528,44.837,975967,0
2007-11-12,45.073,45.292,44.528,44.528,460619,0
2007-11-13,44.209,45.666,44.209,45.584,968696,0
2007-11-14,45.529,46.412,45.529,45.939,921404,0
2007-11-15,45.375,46.295,45.375,45.621,836047,0
2007-11-16,45.466,45.894,45.073,45.438,538776,0
2007-11-19,44.746,45.028,44.272,44.692,549594,0
2007-11-20,44.327,45.748,44.327,45.138,642968,0
2007-11-21,44.618,44.919,44.272,44.61,424588,0
2007-11-23,45.493,46.222,45.493,46.222,219002,0
2007-11-26,45.829,47.086,45.829,46.084,534277,0
2007-11-27,47.468,47.468,46.467,46.886,469375,0
2007-11-28,47.241,48.807,47.041,48.68,841759,0
2007-11-29,48.68,49.025,48.26,48.67,464869,0
2007-11-30,48.024,48.334,47.706,47.914,599817,0
2007-12-03,47.687,48.015,47.305,47.451,741519,0
2007-12-04,47.35,47.687,47.324,47.442,400734,0
2007-12-05,48.507,48.67,47.942,48.488,532188,0
2007-12-06,48.715,48.715,47.679,48.343,241987,0
2007-12-07,48.888,48.888,47.934,48.142,232489,0
2007-12-10,47.887,48.708,47.887,48.398,547595,0
2007-12-11,48.398,48.398,46.249,46.276,496769,0
2007-12-12,46.978,47.051,45.401,46.002,859339,0
2007-12-13,44.646,45.693,44.646,45.393,766543,0
2007-12-14,44.627,44.692,43.963,44,404576,0
2007-12-17,43.708,44.6,43.708,44.017,470924,0
2007-12-18,43.981,43.981,43.043,43.535,690327,0
2007-12-19,42.807,43.881,42.807,43.425,779837,0
2007-12-20,43.589,43.589,42.779,43.307,603679,0
2007-12-21,42.888,42.888,42.269,42.788,531418,0
2007-12-24,42.56,42.952,42.442,42.77,207503,0
2007-12-26,43.544,43.544,42.232,42.724,452549,0
2007-12-27,42.943,42.943,42.169,42.278,472980,0
2007-12-28,42.352,42.56,41.977,42.105,505390,0
2007-12-31,41.596,42.114,41.596,41.732,305751,0
2008-01-02,41.75,42.315,41.403,41.632,584164,0
2008-01-03,41.377,42.114,41.303,41.905,1100252,0
2008-01-04,41.522,41.522,40.313,40.384,620261,0
2008-01-07,40.795,41.541,40.156,41.459,1454412,0
2008-01-08,41.248,41.559,40.557,40.557,668253,0
2008-01-09,40.239,41.459,40.239,41.386,732827,0
2008-01-10,40.457,41.176,40.13,40.795,790623,0
2008-01-11,39.838,40.439,39.692,39.902,943242,0
2008-01-14,40.303,40.594,40.066,40.194,1067008,0
2008-01-15,39.473,39.473,38.664,38.809,964684,0
2008-01-16,37.962,39.118,37.889,38.362,1253501,0
2008-01-17,38.427,38.763,37.433,37.671,1144762,0
2008-01-18,38.39,38.39,37.388,37.626,1017923,0
2008-01-22,35.568,37.899,35.003,37.507,1340606,0
2008-01-23,36.825,37.88,35.886,37.88,1196723,0
2008-01-24,39.018,39.583,38.845,39.428,889371,0
2008-01-25,41.04,41.287,40.092,40.502,1061737,0
2008-01-28,40.912,40.912,39.501,40.412,752402,0
2008-01-29,40.521,40.948,40.502,40.948,816378,0
2008-01-30,39.201,39.31,37.507,38.417,1535998,0
2008-01-31,37.48,39.101,37.48,38.8,1273140,0
2008-02-01,38.427,39.957,38.4,39.947,507038,0
2008-02-04,39.511,39.511,38.973,39.064,363525,0
2008-02-05,38.244,38.244,37.289,37.343,726018,0
2008-02-06,37.352,37.69,36.952,36.997,483479,0
2008-02-07,37.343,37.954,37.27,37.716,674469,0
2008-02-08,36.661,37.078,36.433,36.587,614915,0
2008-02-11,36.787,37.098,36.442,36.805,594618,0
2008-02-12,37.616,37.962,37.198,37.606,1158784,0
2008-02-13,38.227,39.056,38.227,38.763,639666,0
2008-02-14,40.075,40.184,39.118,39.31,1383869,0
2008-02-15,39.492,39.638,39.111,39.483,777063,0
2008-02-19,41.814,41.896,40.967,41.268,713427,0
2008-02-20,40.375,41.303,40.375,41.04,887123,0
2008-02-21,41.203,42.105,41.159,41.396,744351,0
2008-02-22,41.877,41.877,40.421,41.14,455669,0
2008-02-25,41.468,42.405,41.468,42.332,561059,0
2008-02-26,42.425,42.534,42.014,42.37,1620605,0
2008-02-27,42.16,42.743,42.151,42.433,656172,0
2008-02-28,41.431,42.024,40.639,41.551,820463,0
2008-02-29,42.743,42.779,40.476,40.848,806524,0
2008-03-03,40.467,40.84,40.329,40.74,464267,0
2008-03-04,40.13,40.319,39.355,40.139,468930,0
2008-03-05,39.992,40.412,39.701,40.111,592257,0
2008-03-06,40.274,40.375,39.619,39.656,343099,0
2008-03-07,39.656,40.156,39.401,39.619,502392,0
2008-03-10,40.412,40.886,39.929,40.075,495203,0
2008-03-11,41.303,41.303,40.303,41.114,855002,0
2008-03-12,41.277,41.951,41.159,41.213,843742,0
2008-03-13,40.266,40.931,39.756,40.63,568757,0
2008-03-14,40.394,40.557,39.401,39.583,984042,0
2008-03-17,38.7,39.684,38.244,39.319,691590,0
2008-03-18,39.838,41.332,39.838,41.195,619164,0
2008-03-19,41.887,42.114,40.448,40.467,852497,0
2008-03-20,40.284,41.614,40.284,41.541,967908,0
2008-03-24,42.096,42.615,41.695,42.37,488083,0
2008-03-25,42.888,43.682,42.442,43.408,552530,0
2008-03-26,42.306,42.688,41.604,41.778,761486,0
2008-03-27,42.352,42.798,42.133,42.169,720517,0
2008-03-28,42.633,42.897,42.224,42.315,373222,0
2008-03-31,41.977,42.425,41.969,42.224,251432,0
2008-04-01,43.316,44.154,43.316,44.082,475136,0
2008-04-02,43.826,44.5,43.826,44.072,324328,0
2008-04-03,43.344,44.345,43.344,44.109,339165,0
2008-04-04,43.972,43.981,43.444,43.682,195808,0
2008-04-07,44.446,44.637,44,44.136,417528,0
2008-04-08,43.38,43.47,42.98,43.18,485073,0
2008-04-09,42.753,42.98,42.287,42.397,330234,0
2008-04-10,42.224,42.952,42.224,42.615,381841,0
2008-04-11,42.598,42.934,42.315,42.425,400095,0
2008-04-14,41.786,41.905,41.531,41.741,301620,0
2008-04-15,41.531,41.614,40.886,41.258,545669,0
2008-04-16,42.014,43.435,42.014,43.361,809728,0
2008-04-17,43.743,44.164,43.736,43.945,2012683,0
2008-04-18,45.038,45.967,44.865,45.784,850172,0
2008-04-21,46.64,46.958,46.403,46.695,588628,0
2008-04-22,46.695,46.695,44.819,45.338,962016,0
2008-04-23,45.22,45.621,45,45.411,999886,0
2008-04-24,45.083,45.73,42.852,43.589,920888,0
2008-04-25,47.004,47.532,46.35,47.396,1537108,0
2008-04-28,46.422,46.63,45.721,46.295,780028,0
2008-04-29,45.848,46.467,45.848,46.039,532867,0
2008-04-30,45.857,46.112,45.375,45.502,808556,0
2008-05-01,45.739,46.64,45.739,46.623,508551,0
2008-05-02,47.314,48.252,46.996,47.632,904982,0
2008-05-05,47.231,47.523,46.777,47.286,211642,0
2008-05-06,46.858,47.606,46.777,47.378,328332,0
2008-05-07,47.414,47.552,46.558,46.568,402667,0
2008-05-08,46.904,47.369,46.823,47.122,328270,0
2008-05-09,46.403,46.54,45.994,46.295,191983,0
2008-05-12,46.375,46.568,46.131,46.395,284267,0
2008-05-13,46.722,47.787,46.722,47.787,677138,0
2008-05-14,47.568,48.652,47.568,48.16,397229,0
2008-05-15,47.997,49.063,47.997,49.063,298990,0
2008-05-16,48.67,48.88,48.206,48.753,383951,0
2008-05-19,50.045,50.073,48.88,48.998,309449,0
2008-05-20,49.199,49.336,48.607,48.77,565629,0
2008-05-21,48.343,48.343,47.279,47.295,276196,0
2008-05-22,47.568,47.914,47.432,47.76,418169,0
2008-05-23,47.76,47.76,47.067,47.378,298533,0
2008-05-27,47.077,47.333,46.895,47.231,346395,0
2008-05-28,46.904,47.113,45.401,47.022,175865,0
2008-05-29,47.624,48.689,47.624,48.461,580875,0
2008-05-30,48.715,49.5,48.715,49.272,303718,0
2008-06-02,49.982,49.982,49.08,49.327,324179,0
2008-06-03,49.099,49.591,48.67,48.963,328339,0
2008-06-04,48.871,49.243,48.542,48.78,382530,0
2008-06-05,48.552,49.226,48.552,49.171,419098,0
2008-06-06,47.979,48.67,47.177,47.35,811394,0
2008-06-09,47.35,47.35,46.44,46.685,515853,0
2008-06-10,45.939,46.194,44.337,45.702,806425,0
2008-06-11,46.202,46.777,45.684,45.684,424588,0
2008-06-12,45.802,45.929,45.438,45.621,583398,0
2008-06-13,45.621,46.503,45.621,46.267,248415,0
2008-06-16,46.568,46.986,46.311,46.932,306835,0
2008-06-17,46.95,47.131,46.576,46.585,218384,0
2008-06-18,46.412,46.513,45.821,45.92,332075,0
2008-06-19,46.375,46.712,45.948,46.122,797742,0
2008-06-20,45.92,46.54,45.019,45.375,606028,0
2008-06-23,46.112,47.269,45.948,46.23,526300,0
2008-06-24,46.613,46.685,45.666,45.894,612024,0
2008-06-25,46.249,47.067,46.249,46.712,373486,0
2008-06-26,46.176,46.403,45.366,45.512,436085,0
2008-06-27,46.029,46.276,45.346,46.022,321372,0
2008-06-30,47.34,47.34,46.513,46.63,369245,0
2008-07-01,45.429,45.621,44.791,45.574,529609,0
2008-07-02,45.147,45.246,44.19,44.327,387219,0
2008-07-03,45.056,45.301,44.711,44.845,303353,0
2008-07-07,44.727,45.52,44.646,44.938,383700,0
2008-07-08,44.2,45.292,44.2,45.274,891028,0
2008-07-09,44.837,45.329,44.437,44.437,388044,0
2008-07-10,44.345,44.345,43.316,43.845,811334,0
2008-07-11,42.861,43.098,42.142,42.679,1167713,0
2008-07-14,42.788,42.798,42.079,42.205,489156,0
2008-07-15,41.368,42.278,41.287,41.724,764764,0
2008-07-16,42.024,43.408,42.024,43.389,534740,0
2008-07-17,43.235,43.736,43.034,43.672,624293,0
2008-07-18,43.025,43.271,42.825,43.153,388378,0
2008-07-21,42.397,43.435,42.397,43.089,278869,0
2008-07-22,43.307,44.4,43.161,44.4,560084,0
2008-07-23,43.261,44.573,43.261,44.345,553816,0
2008-07-24,46.44,46.44,44.391,44.464,437648,0
2008-07-25,42.825,44.036,42.798,43.562,464447,0
2008-07-28,42.888,43.034,42.232,42.26,333924,0
2008-07-29,41.641,42.387,41.486,42.315,363348,0
2008-07-30,41.887,42.46,41.832,42.069,593533,0
2008-07-31,41.869,42.187,41.541,41.551,363409,0
2008-08-01,41.714,41.724,41.14,41.403,356247,0
2008-08-04,40.976,40.976,40.384,40.448,359171,0
2008-08-05,41.095,41.796,40.857,41.659,380419,0
2008-08-06,42.232,42.733,42.232,42.615,848808,0
2008-08-07,42.051,42.197,41.814,41.942,419463,0
2008-08-08,41.896,43.061,41.769,42.925,452184,0
2008-08-11,43.799,44.4,43.627,44.072,560033,0
2008-08-12,43.717,44.2,43.717,44.054,359923,0
2008-08-13,43.499,43.516,42.88,43.226,356612,0
2008-08-14,42.551,43.07,42.442,42.925,309561,0
2008-08-15,43.635,43.689,42.943,43.361,274773,0
2008-08-18,43.743,43.845,43.189,43.544,320904,0
2008-08-19,42.77,42.77,41.869,41.977,343610,0
2008-08-20,41.796,41.977,41.396,41.851,270840,0
2008-08-21,41.431,42.024,41.403,41.905,255686,0
2008-08-22,41.905,42.16,41.75,42.014,394520,0
2008-08-25,42.16,42.179,41.65,41.786,274562,0
2008-08-26,41.887,42.332,41.887,42.224,256656,0
2008-08-27,41.969,42.215,40.139,40.658,1620180,0
2008-08-28,40.303,40.812,40.139,40.284,913693,0
2008-08-29,40.985,41.114,40.521,40.74,496528,0
2008-09-02,39.783,40.831,39.401,39.547,628905,0
2008-09-03,39.292,40.166,39.292,40.156,533104,0
2008-09-04,40.239,40.239,39.219,39.283,404917,0
2008-09-05,39.027,39.31,38.626,39.228,880450,0
2008-09-08,39.438,40.22,39.111,39.456,550587,0
2008-09-09,39.082,39.456,38.354,38.354,513757,0
2008-09-10,38.208,38.208,37.453,37.652,540383,0
2008-09-11,36.424,37.225,36.022,37.116,666251,0
2008-09-12,35.977,36.716,35.968,36.469,876103,0
2008-09-15,36.414,36.414,34.866,35.03,1004166,0
2008-09-16,33.646,33.856,32.745,33.71,1277218,0
2008-09-17,33.946,34.101,32.917,32.972,747619,0
2008-09-18,33.7,35.24,33.637,34.812,987630,0
2008-09-19,36.504,37.462,34.976,37.352,887772,0
2008-09-22,37.325,37.334,35.813,35.996,793618,0
2008-09-23,35.831,36.542,34.748,35.514,1141677,0
2008-09-24,35.758,36.159,35.267,35.804,671054,0
2008-09-25,36.315,36.761,36.05,36.524,607563,0
2008-09-26,35.394,36.141,35.303,36.068,468439,0
2008-09-29,34.812,34.885,32.718,33.518,621426,0
2008-09-30,32.334,34.501,32.334,34.375,937146,0
2008-10-01,33.473,34.82,33.473,34.612,636237,0
2008-10-02,34.328,34.939,33.646,33.911,594243,0
2008-10-03,33.628,34.047,32.399,32.49,941217,0
2008-10-06,31.342,32.061,29.676,31.288,1106725,0
2008-10-07,31.132,31.579,29.821,29.867,712568,0
2008-10-08,28.464,30.55,28.228,28.848,1837270,0
2008-10-09,29.721,30.676,27.919,28.137,1315656,0
2008-10-10,27.6,40.967,23.32,27.773,2542529,0
2008-10-13,30.222,30.96,29.057,30.95,974081,0
2008-10-14,34.156,34.156,30.869,31.57,817412,0
2008-10-15,30.049,30.249,27.372,27.48,1077930,0
2008-10-16,27.928,28.374,26.672,28.265,1870052,0
2008-10-17,27.7,29.403,27.7,28.356,1163561,0
2008-10-20,29.02,30.167,28.947,30.049,938361,0
2008-10-21,29.959,30.695,29.421,29.959,1240656,0
2008-10-22,29.257,29.303,27.737,28.409,712873,0
2008-10-23,27.809,28.281,26.489,27.9,1452948,0
2008-10-24,23.903,25.643,23.903,24.968,1654703,0
2008-10-27,22.755,23.43,21.89,21.89,2335127,0
2008-10-28,23.665,25.916,23.665,25.887,1525885,0
2008-10-29,27.044,27.044,24.623,25.733,841762,0
2008-10-30,27.554,28.438,27.236,27.737,1240869,0
2008-10-31,30.45,31.634,30.177,31.206,1844069,0
2008-11-03,30.904,31.888,30.904,31.66,705514,0
2008-11-04,32.727,33.601,32.617,33.509,986761,0
2008-11-05,35.303,35.786,33.254,33.664,2745160,0
2008-11-06,32.035,32.035,28.692,29.303,2253769,0
2008-11-07,29.703,30.987,29.513,30.842,693869,0
2008-11-10,31.862,31.862,30.76,31.233,705552,0
2008-11-11,28.564,28.729,27.828,28.236,923383,0
2008-11-12,27.846,27.973,26.908,27.008,614043,0
2008-11-13,26.625,28.564,26.179,28.564,998833,0
2008-11-14,27.181,28.201,26.816,26.999,1167809,0
2008-11-17,27.008,27.673,26.689,27.044,830346,0
2008-11-18,26.672,26.89,25.832,26.571,1024031,0
2008-11-19,26.161,26.498,24.905,24.995,954513,0
2008-11-20,24.668,25.086,23.639,23.884,1418956,0
2008-11-21,25.05,25.851,24.094,25.851,1348710,0
2008-11-24,26.224,28.009,25.879,27.48,1643825,0
2008-11-25,28.137,28.291,26.699,27.454,1686196,0
2008-11-26,26.853,27.973,26.416,27.846,1190908,0
2008-11-28,26.725,27.163,26.535,27.099,317082,0
2008-12-01,26.334,26.625,25.06,25.205,1093011,0
2008-12-02,27.034,27.034,25.788,26.652,1046909,0
2008-12-03,25.378,26.625,25.251,26.507,1181835,0
2008-12-04,25.069,25.715,24.586,24.913,816886,0
2008-12-05,24.212,25.606,24.194,25.551,956702,0
2008-12-08,26.224,27.136,26.216,26.845,867163,0
2008-12-09,26.279,26.944,26.124,26.298,970857,0
2008-12-10,26.516,27.3,26.516,27.153,792830,0
2008-12-11,26.899,27.208,26.207,26.317,1208796,0
2008-12-12,26.089,27.044,26.089,26.862,874720,0
2008-12-15,26.98,27.372,26.516,26.953,907577,0
2008-12-16,27.099,28.519,26.953,28.509,934083,0
2008-12-17,28.228,28.692,28.118,28.501,1028011,0
2008-12-18,27.864,28.22,26.799,27.163,907065,0
2008-12-19,27.48,27.891,27.236,27.317,829421,0
2008-12-22,28.291,28.291,27.3,27.691,677994,0
2008-12-23,27.363,27.855,27.063,27.236,686013,0
2008-12-24,26.972,27.48,26.871,27.317,337123,0
2008-12-26,27.136,27.272,26.862,27.208,389193,0
2008-12-29,27.208,27.208,26.634,27.044,600278,0
2008-12-30,27.291,28.32,27.291,28.275,582710,0
2008-12-31,28.055,28.91,28.055,28.592,534003,0
2009-01-02,28.156,29.076,28.156,28.875,444138,0
2009-01-05,28.346,28.737,28.082,28.21,1138763,0
2009-01-06,29.185,29.904,29.002,29.703,1934057,0
2009-01-07,32.09,32.098,31.151,31.551,2208766,0
2009-01-08,31.598,31.788,31.106,31.734,759832,0
2009-01-09,31.324,31.397,30.695,30.769,701932,0
2009-01-12,31.196,31.196,30.204,30.577,1006805,0
2009-01-13,29.657,29.776,29.138,29.358,1372479,0
2009-01-14,29.047,29.093,28.001,28.32,1834943,0
2009-01-15,28.236,28.602,27.573,28.365,1238955,0
2009-01-16,28.201,28.765,27.682,28.265,827674,0
2009-01-20,27.864,28.028,26.899,26.935,945578,0
2009-01-21,27.591,28.146,27.363,28.109,1267573,0
2009-01-22,26.735,26.935,26.198,26.634,1118372,0
2009-01-23,25.505,26.379,25.323,26.106,1147943,0
2009-01-26,25.45,25.896,25.205,25.487,1043802,0
2009-01-27,25.861,26.407,25.861,26.262,979083,0
2009-01-28,26.352,27.026,26.298,26.589,815378,0
2009-01-29,26.407,26.707,25.77,25.816,871453,0
2009-01-30,25.45,25.614,24.44,24.549,874199,0
2009-02-02,23.502,23.985,23.447,23.903,784858,0
2009-02-03,24.513,25.095,24.258,25.005,871738,0
2009-02-04,25.469,25.879,25.132,25.333,958720,0
2009-02-05,24.467,25.35,24.376,25.132,1095459,0
2009-02-06,25.45,26.343,25.45,26.152,689344,0
2009-02-09,25.623,26.324,25.623,26.161,682322,0
2009-02-10,26.134,26.144,25.032,25.214,1085175,0
2009-02-11,25.168,25.569,24.922,25.223,557963,0
2009-02-12,24.359,24.45,23.766,24.386,788039,0
2009-02-13,24.322,24.486,24.086,24.148,719696,0
2009-02-17,23.01,23.147,22.591,22.591,1115118,0
2009-02-18,22.729,23.157,22.447,22.737,1688349,0
2009-02-19,22.582,22.856,22.154,22.228,821829,0
2009-02-20,21.726,22.219,21.608,21.954,1004479,0
2009-02-23,22.737,22.783,21.818,21.918,1129286,0
2009-02-24,22.101,23.029,22.101,22.901,1314219,0
2009-02-25,23.165,23.611,22.847,23.202,1441477,0
2009-02-26,23.12,23.265,22.254,22.382,1561971,0
2009-02-27,22.792,23.193,22.691,22.864,2243464,0
2009-03-02,22.309,22.546,21.681,21.746,1048347,0
2009-03-03,21.408,21.845,20.944,21.152,1414714,0
2009-03-04,21.581,22.009,21.418,21.746,926444,0
2009-03-05,20.479,20.652,19.795,19.988,1016572,0
2009-03-06,20.178,20.57,19.587,20.078,877470,0
2009-03-09,19.733,20.033,19.332,19.596,1358911,0
2009-03-10,19.968,20.652,19.769,20.589,709622,0
2009-03-11,21.035,21.526,21.035,21.39,796013,0
2009-03-12,21.453,22.127,21.207,22.118,813363,0
2009-03-13,22.919,23.511,22.819,23.383,1454676,0
2009-03-16,24.267,24.95,23.994,24.277,1438184,0
2009-03-17,24.44,25.178,24.222,25.15,1220951,0
2009-03-18,24.112,25.314,23.985,25.05,1477988,0
2009-03-19,25.806,26.106,25.533,25.551,1271098,0
2009-03-20,25.268,25.46,24.604,24.623,1482490,0
2009-03-23,25.896,26.917,25.743,26.871,1258047,0
2009-03-24,26.188,26.771,26.06,26.379,769354,0
2009-03-25,26.407,27.317,26.362,26.871,1371295,0
2009-03-26,27.336,28.047,27.281,27.919,1018837,0
2009-03-27,27.363,27.819,27.363,27.545,841718,0
2009-03-30,26.808,26.89,26.252,26.507,740328,0
2009-03-31,26.243,26.835,26.243,26.434,848981,0
2009-04-01,26.944,27.363,26.307,27.272,879632,0
2009-04-02,27.708,28.592,27.573,28.182,888416,0
2009-04-03,28.118,28.21,27.653,28.118,760200,0
2009-04-06,27.992,28.146,27.473,27.946,585905,0
2009-04-07,27.628,27.836,27.5,27.6,685835,0
2009-04-08,27.272,27.39,26.853,27.144,712138,0
2009-04-09,27.992,28.784,27.992,28.72,550170,0
2009-04-13,28.509,29.303,28.329,29.084,485346,0
2009-04-14,28.657,28.657,28.182,28.182,717806,0
2009-04-15,28.009,28.291,27.773,28.22,829608,0
2009-04-16,28.018,28.301,27.663,28.109,864138,0
2009-04-17,28.201,28.246,27.909,28.164,407799,0
2009-04-20,27.909,27.964,27.39,27.5,658352,0
2009-04-21,27.253,27.691,27.026,27.609,560869,0
2009-04-22,26.871,28.018,26.634,27.49,1547270,0
2009-04-23,27.409,28.047,27.208,27.992,1381766,0
2009-04-24,27.445,28.146,27.445,27.909,1038108,0
2009-04-27,27.519,27.7,27.181,27.262,609172,0
2009-04-28,26.507,26.899,26.324,26.689,366442,0
2009-04-29,26.845,27.3,26.826,26.98,535478,0
2009-04-30,26.908,28.001,26.908,27.509,678284,0
2009-05-01,28.692,29.239,28.692,29.175,685840,0
2009-05-04,29.275,29.904,29.275,29.894,522146,0
2009-05-05,29.83,30.377,29.648,29.931,436176,0
2009-05-06,29.976,30.532,29.976,30.522,597213,0
2009-05-07,30.96,31.433,30.231,30.586,970940,0
2009-05-08,31.397,31.852,31.042,31.725,743661,0
2009-05-11,31.07,31.07,30.622,30.778,659605,0
2009-05-12,31.652,31.98,31.243,31.715,764865,0
2009-05-13,30.732,30.75,30.231,30.413,815660,0
2009-05-14,30.177,30.422,29.631,30.194,754788,0
2009-05-15,31.178,31.442,30.869,31.087,1191152,0
2009-05-18,30.286,31.123,30.286,31.07,558080,0
2009-05-19,31.07,31.525,30.978,31.243,472205,0
2009-05-20,31.543,31.98,31.461,31.561,717889,0
2009-05-21,31.023,31.023,30.322,30.595,414340,0
2009-05-22,30.422,30.814,30.422,30.532,322776,0
2009-05-26,30.241,31.142,30.194,31.032,721002,0
2009-05-27,30.432,30.532,29.84,29.921,511716,0
2009-05-28,30.067,30.295,29.794,30.186,790421,0
2009-05-29,29.931,30.214,29.666,30.204,661836,0
2009-06-01,30.322,30.522,30.149,30.186,1445965,0
2009-06-02,29.986,30.595,29.986,30.368,869506,0
2009-06-03,29.776,29.914,29.185,29.484,637903,0
2009-06-04,29.43,29.749,29.303,29.676,486908,0
2009-06-05,30.795,30.859,30.377,30.513,927701,0
2009-06-08,30.741,31.223,30.496,30.933,774730,0
2009-06-09,31.188,31.606,31.169,31.387,501780,0
2009-06-10,31.488,31.488,30.76,31.123,433743,0
2009-06-11,31.169,31.816,31.06,31.516,408927,0
2009-06-12,31.215,31.461,31.087,31.433,544620,0
2009-06-15,30.969,30.997,29.967,30.241,417732,0
2009-06-16,30.322,30.676,30.049,30.104,472499,0
2009-06-17,30.058,30.214,29.686,30.041,456425,0
2009-06-18,29.538,29.695,29.33,29.467,327724,0
2009-06-19,30.577,30.769,30.496,30.605,384229,0
2009-06-22,30.231,30.231,29.531,29.666,357260,0
2009-06-23,29.476,29.994,29.476,29.794,293404,0
2009-06-24,30.504,31.106,30.504,30.676,435213,0
2009-06-25,30.504,31.342,30.359,31.315,506446,0
2009-06-26,30.978,31.015,30.715,30.869,399448,0
2009-06-29,30.622,30.622,30.177,30.442,387412,0
2009-06-30,30.004,30.004,29.358,29.621,471154,0
2009-07-01,29.631,29.986,29.612,29.641,431479,0
2009-07-02,28.91,28.985,28.447,28.484,437084,0
2009-07-06,29.366,29.558,29.193,29.421,457025,0
2009-07-07,29.265,29.265,28.657,28.729,803277,0
2009-07-08,28.992,29.047,28.602,28.865,569954,0
2009-07-09,28.711,29.102,28.711,28.893,487369,0
2009-07-10,28.637,28.884,28.529,28.81,408150,0
2009-07-13,29.03,29.413,28.784,29.32,294689,0
2009-07-14,29.421,29.766,29.421,29.648,206652,0
2009-07-15,29.641,30.186,29.641,30.086,476553,0
2009-07-16,30.049,30.586,30.031,30.422,559110,0
2009-07-17,30.359,30.359,30.058,30.167,432494,0
2009-07-20,30.276,30.66,30.276,30.622,247961,0
2009-07-21,31.132,31.161,30.695,30.888,785708,0
2009-07-22,30.422,30.859,30.404,30.631,531665,0
2009-07-23,30.413,31.188,30.413,30.997,388377,0
2009-07-24,31.506,32.308,31.478,31.998,484413,0
2009-07-27,32.098,32.38,31.998,32.353,290333,0
2009-07-28,32.189,32.845,32.171,32.827,904517,0
2009-07-29,32.334,32.782,32.334,32.69,450971,0
2009-07-30,32.836,33.309,32.644,33.081,395276,0
2009-07-31,33.464,33.883,33.428,33.71,485175,0
2009-08-03,33.509,33.637,33.283,33.509,333364,0
2009-08-04,33.173,33.173,32.917,33.064,226879,0
2009-08-05,32.535,32.79,32.363,32.627,563948,0
2009-08-06,32.435,32.599,32.171,32.389,1959433,0
2009-08-07,32.417,32.955,32.417,32.444,631077,0
2009-08-10,32.363,32.727,32.363,32.527,712731,0
2009-08-11,32.527,32.608,32.334,32.371,374477,0
2009-08-12,32.135,32.881,32.135,32.617,789909,0
2009-08-13,32.754,32.807,32.317,32.699,790857,0
2009-08-14,32.891,32.891,32.135,32.353,334824,0
2009-08-17,31.598,31.689,31.188,31.206,380890,0
2009-08-18,32.317,32.827,31.551,32.727,871527,0
2009-08-19,32.727,33.254,32.517,33.027,431244,0
2009-08-20,33.7,34.32,33.683,34.237,676044,0
2009-08-21,34.257,34.712,34.156,34.584,500310,0
2009-08-24,35.459,35.74,35.385,35.622,563956,0
2009-08-25,35.74,36.032,35.622,35.831,500800,0
2009-08-26,35.604,35.74,35.321,35.568,1026944,0
2009-08-27,35.376,35.54,35.103,35.504,586708,0
2009-08-28,35.868,36.141,35.713,35.941,413430,0
2009-08-31,34.894,34.902,34.602,34.793,590346,0
2009-09-01,35.039,35.24,34.42,34.447,645155,0
2009-09-02,34.347,34.485,34.064,34.257,849463,0
2009-09-03,34.184,34.266,33.856,34.219,453139,0
2009-09-04,34.43,34.84,34.257,34.712,445059,0
2009-09-08,35.212,35.459,35.048,35.212,652039,0
2009-09-09,34.674,35.176,34.357,34.976,790905,0
2009-09-10,35.349,35.713,35.148,35.668,352717,0
2009-09-11,35.585,35.859,35.54,35.559,435875,0
2009-09-14,34.902,35.203,34.237,35.13,434586,0
2009-09-15,35.367,36.104,35.367,35.996,745495,0
2009-09-16,37.124,37.561,36.851,37.407,748394,0
2009-09-17,36.632,36.905,36.433,36.559,356153,0
2009-09-18,37.088,37.088,36.752,36.87,453415,0
2009-09-21,36.387,36.724,36.277,36.496,159670,0
2009-09-22,36.787,37.025,36.778,36.87,262440,0
2009-09-23,36.879,37.17,36.542,36.551,333699,0
2009-09-24,37.243,37.443,36.661,36.879,805039,0
2009-09-25,36.724,37.07,36.488,36.524,595032,0
2009-09-28,36.488,37.106,36.369,36.905,668829,0
2009-09-29,36.597,36.905,36.405,36.459,405066,0
2009-09-30,36.642,36.77,36.087,36.414,288359,0
2009-10-01,35.922,36.005,34.976,35.058,584616,0
2009-10-02,34.602,34.848,34.402,34.547,450944,0
2009-10-05,34.156,34.765,34.156,34.684,712056,0
2009-10-06,34.584,34.83,34.365,34.584,413668,0
2009-10-07,34.475,34.475,34.156,34.32,544156,0
2009-10-08,35.093,35.103,34.793,34.939,856099,0
2009-10-09,34.948,35.24,34.875,35.048,540058,0
2009-10-12,35.176,35.504,34.976,35.321,509968,0
2009-10-13,35.376,35.549,35.093,35.286,675207,0
2009-10-14,35.221,35.585,35.158,35.585,1005244,0
2009-10-15,35.468,35.686,35.412,35.649,1063286,0
2009-10-16,35.257,35.312,35.003,35.249,518139,0
2009-10-19,35.504,35.859,35.421,35.722,722275,0
2009-10-20,36.059,36.132,35.749,35.986,799926,0
2009-10-21,35.831,36.231,35.722,35.732,714023,0
2009-10-22,36.15,36.514,35.896,36.449,1222073,0
2009-10-23,36.177,36.177,35.421,35.585,764047,0
2009-10-26,35.896,36.186,35.295,35.475,529390,0
2009-10-27,35.24,35.421,34.475,34.712,465207,0
2009-10-28,34.357,34.43,33.846,33.919,438951,0
2009-10-29,34.866,35.212,34.793,35.13,546134,0
2009-10-30,35.158,35.212,34.047,34.292,691224,0
2009-11-02,34.493,34.948,34.084,34.402,426846,0
2009-11-03,34.257,34.375,33.992,34.365,254222,0
2009-11-04,34.475,34.593,34.119,34.174,305349,0
2009-11-05,34.302,34.328,33.992,34.138,450987,0
2009-11-06,33.984,34.565,33.974,34.439,370710,0
2009-11-09,34.693,34.848,34.019,34.848,400519,0
2009-11-10,34.402,34.765,34.392,34.693,522451,0
2009-11-11,34.848,35.167,34.758,34.875,420618,0
2009-11-12,34.565,34.657,34.11,34.202,188575,0
2009-11-13,34.328,34.82,34.312,34.593,243569,0
2009-11-16,34.511,35.058,34.375,34.902,542862,0
2009-11-17,35.24,35.495,35.158,35.43,287673,0
2009-11-18,35.822,35.822,35.003,35.176,459753,0
2009-11-19,34.493,34.493,33.583,33.791,449675,0
2009-11-20,34.475,34.684,34.439,34.629,921373,0
2009-11-23,34.775,35.24,34.775,34.939,293274,0
2009-11-24,34.392,34.648,33.937,34.273,301023,0
2009-11-25,34.784,34.902,34.447,34.902,205507,0
2009-11-27,33.609,34.212,33.355,33.946,256793,0
2009-11-30,34.866,34.93,34.54,34.803,470054,0
2009-12-01,35.412,35.922,35.231,35.749,380003,0
2009-12-02,35.093,35.358,35.003,35.176,221331,0
2009-12-03,36.104,36.614,36.041,36.123,457153,0
2009-12-04,36.96,37.652,36.942,37.371,769679,0
2009-12-07,37.735,37.889,37.471,37.635,554407,0
2009-12-08,37.635,37.635,37.38,37.589,306535,0
2009-12-09,37.561,37.652,37.297,37.598,253246,0
2009-12-10,38.39,38.69,38.254,38.427,455822,0
2009-12-11,38.227,38.436,38.135,38.408,262310,0
2009-12-14,38.335,38.71,38.335,38.545,179841,0
2009-12-15,38.044,38.227,37.954,38.162,200620,0
2009-12-16,38.454,38.454,38.035,38.108,191351,0
2009-12-17,37.671,37.698,37.48,37.561,255179,0
2009-12-18,37.735,37.854,37.433,37.652,280574,0
2009-12-21,37.561,37.789,37.361,37.433,554240,0
2009-12-22,37.716,38.044,37.716,37.954,368221,0
2009-12-23,38.09,38.235,37.972,38.182,154478,0
2009-12-24,39.61,40.02,39.61,39.92,196735,0
2009-12-28,39.701,39.701,39.156,39.265,288585,0
2009-12-29,39.001,39.111,38.736,38.873,113607,0
2009-12-30,38.39,38.828,38.39,38.809,150513,0
2009-12-31,38.655,38.854,38.509,38.536,127694,0
2010-01-04,38.7,39.364,38.7,39.364,234178,0
2010-01-05,39.337,39.783,39.329,39.674,311486,0
2010-01-06,39.719,39.802,39.364,39.629,539271,0
2010-01-07,38.681,38.745,38.39,38.527,868119,0
2010-01-08,38.208,38.271,37.744,38.235,305773,0
2010-01-11,38.254,38.436,37.999,38.354,207034,0
2010-01-12,38.937,38.937,38.636,38.863,333779,0
2010-01-13,38.299,38.536,38.144,38.427,695538,0
2010-01-14,38.153,38.664,37.934,38.509,585221,0
2010-01-15,38.244,38.39,37.98,38.127,143569,0
2010-01-19,37.671,38.545,37.671,38.491,194922,0
2010-01-20,37.025,37.043,36.597,36.879,340101,0
2010-01-21,37.471,37.716,37.179,37.38,518890,0
2010-01-22,37.635,37.972,37.343,37.407,487431,0
2010-01-25,37.716,38.172,37.716,37.989,339125,0
2010-01-26,37.635,38.09,37.616,37.716,229068,0
2010-01-27,37.015,37.407,36.797,37.234,351717,0
2010-01-28,37.234,37.488,36.514,36.697,326200,0
2010-01-29,35.968,36.123,35.53,35.613,671290,0
2010-02-01,35.695,35.886,35.604,35.831,365041,0
2010-02-02,36.104,36.87,36.077,36.805,404880,0
2010-02-03,36.606,36.979,36.551,36.925,257271,0
2010-02-04,36.488,36.732,36.224,36.332,385720,0
2010-02-05,35.886,36.169,35.43,35.968,430604,0
2010-02-08,35.713,35.986,35.394,35.394,318401,0
2010-02-09,36.005,36.269,35.732,36.159,278583,0
2010-02-10,36.159,36.277,35.74,36.059,234197,0
2010-02-11,35.896,36.35,35.795,36.315,233784,0
2010-02-12,35.495,36.077,35.495,36.005,191208,0
2010-02-16,36.35,36.496,35.968,36.449,146232,0
2010-02-17,37.078,37.471,37.078,37.398,323305,0
2010-02-18,37.48,37.635,37.243,37.616,327190,0
2010-02-19,37.234,37.571,37.043,37.416,212606,0
2010-02-22,38.235,38.472,38.135,38.417,457955,0
2010-02-23,38.362,38.362,37.834,37.889,417225,0
2010-02-24,37.626,37.88,37.543,37.706,297725,0
2010-02-25,37.371,37.908,37.371,37.863,176386,0
2010-02-26,37.771,37.889,37.525,37.771,361669,0
2010-03-01,37.999,38.472,37.999,38.408,215651,0
2010-03-02,38.626,38.946,38.491,38.71,226522,0
2010-03-03,38.954,39.237,38.745,38.954,182792,0
2010-03-04,38.899,38.899,38.517,38.763,176385,0
2010-03-05,39.456,40.194,39.346,40.12,279652,0
2010-03-08,40.203,40.375,40.047,40.194,240530,0
2010-03-09,39.975,40.211,39.857,39.957,586023,0
2010-03-10,40.194,40.585,40.066,40.502,364878,0
2010-03-11,40.512,40.812,40.439,40.795,138903,0
2010-03-12,40.831,40.903,40.667,40.84,170013,0
2010-03-15,41.451,42.088,41.368,41.977,610189,0
2010-03-16,41.669,41.778,41.323,41.75,221446,0
2010-03-17,41.632,41.796,41.486,41.596,277815,0
2010-03-18,40.831,40.931,40.512,40.694,328431,0
2010-03-19,41.294,41.332,40.831,41.13,759092,0
2010-03-22,40.903,41.695,40.903,41.677,319369,0
2010-03-23,41.377,41.732,41.176,41.732,125164,0
2010-03-24,41.531,41.769,41.403,41.522,185910,0
2010-03-25,41.65,41.923,41.396,41.441,394095,0
2010-03-26,41.704,42.105,41.614,41.814,264598,0
2010-03-29,41.732,41.786,41.413,41.769,183129,0
2010-03-30,42.297,42.624,42.114,42.387,506876,0
2010-03-31,42.379,42.379,41.851,42.079,469282,0
2010-04-01,42.688,42.77,42.37,42.77,480709,0
2010-04-05,42.715,43.207,42.624,43.153,334098,0
2010-04-06,43.089,43.261,42.743,43.261,249166,0
2010-04-07,43.153,43.289,42.66,42.825,327660,0
2010-04-08,42.433,42.605,42.079,42.278,419542,0
2010-04-09,41.987,42.124,41.669,41.932,731014,0
2010-04-12,41.704,42.088,41.669,41.887,431533,0
2010-04-13,41.887,42.042,41.669,41.969,187033,0
2010-04-14,42.788,43.143,42.425,43.061,211850,0
2010-04-15,42.807,43.189,42.77,43.134,196269,0
2010-04-16,42.833,42.833,41.932,42.16,221709,0
2010-04-19,41.778,42.133,41.596,42.059,217744,0
2010-04-20,42.032,42.306,41.741,41.959,413831,0
2010-04-21,41.586,41.778,41.358,41.559,355034,0
2010-04-22,41.022,41.423,40.886,41.403,546986,0
2010-04-23,41.223,42.042,41.223,41.905,419631,0
2010-04-26,42.56,43.108,41.923,43.07,389164,0
2010-04-27,42.425,42.588,41.596,41.65,465540,0
2010-04-28,41.851,41.942,41.348,41.486,228913,0
2010-04-29,41.714,42.187,41.632,42.142,197110,0
2010-04-30,41.987,42.16,41.496,41.596,315752,0
2010-05-03,41.568,42.024,41.559,41.969,273358,0
2010-05-04,41.303,41.303,40.239,40.384,512437,0
2010-05-05,39.984,40.567,39.902,40.457,488729,0
2010-05-06,40.448,40.776,37.616,40.111,1361587,0
2010-05-07,40.111,40.22,38.672,39.874,940214,0
2010-05-10,41.551,41.786,41.168,41.396,479453,0
2010-05-11,40.039,40.967,40.039,40.148,586694,0
2010-05-12,39.929,40.502,39.929,40.339,259049,0
2010-05-13,40.085,40.448,39.619,39.756,288526,0
2010-05-14,39.191,39.374,38.718,39.156,222461,0
2010-05-17,39.383,39.446,38.554,39.41,275436,0
2010-05-18,39.501,39.61,38.664,38.892,227868,0
2010-05-19,38.71,38.973,38.189,38.79,516454,0
2010-05-20,37.972,37.972,37.234,37.453,715040,0
2010-05-21,36.677,38.062,36.677,38.062,346015,0
2010-05-24,37.407,37.735,37.106,37.206,314069,0
2010-05-25,36.241,36.669,35.986,36.624,1321512,0
2010-05-26,36.524,36.797,35.886,36.013,1164399,0
2010-05-27,37.052,37.735,36.842,37.716,544906,0
2010-05-28,37.671,37.671,36.942,37.225,585080,0
2010-06-01,36.934,37.571,36.87,36.942,407810,0
2010-06-02,36.97,37.781,36.833,37.744,450124,0
2010-06-03,37.789,38.235,37.726,38.208,359297,0
2010-06-04,37.433,37.661,37.188,37.352,495920,0
2010-06-07,36.706,36.952,36.169,36.269,402345,0
2010-06-08,36.587,36.86,36.104,36.833,361424,0
2010-06-09,36.324,36.997,36.224,36.277,579411,0
2010-06-10,36.724,37.006,36.597,36.952,353345,0
2010-06-11,36.442,37.252,36.442,37.198,163637,0
2010-06-14,37.635,37.781,37.234,37.388,298671,0
2010-06-15,37.498,37.962,37.334,37.925,198677,0
2010-06-16,38.372,38.69,38.254,38.6,262730,0
2010-06-17,38.335,38.472,37.944,38.254,189228,0
2010-06-18,37.934,38.217,37.934,38.053,174524,0
2010-06-21,38.672,38.883,38.408,38.655,294410,0
2010-06-22,37.771,38.263,37.343,37.398,452957,0
2010-06-23,37.061,37.261,36.651,36.915,352414,0
2010-06-24,37.116,37.116,36.305,36.514,598743,0
2010-06-25,35.64,35.876,35.412,35.686,424914,0
2010-06-28,35.514,35.786,35.404,35.622,238641,0
2010-06-29,34.812,34.812,33.937,34.084,385119,0
2010-06-30,33.791,34.466,33.791,33.974,1475623,0
2010-07-01,33.509,33.928,33.509,33.7,593372,0
2010-07-02,33.984,34.119,33.673,33.846,603344,0
2010-07-06,34.784,35.276,34.411,34.703,460148,0
2010-07-07,34.957,35.43,34.848,35.412,335968,0
2010-07-08,35.559,35.686,35.221,35.658,849082,0
2010-07-09,35.604,35.896,35.459,35.813,593653,0
2010-07-12,35.514,35.713,35.303,35.658,223334,0
2010-07-13,35.804,36.15,35.703,36.041,196866,0
2010-07-14,36.469,36.632,36.332,36.542,452512,0
2010-07-15,36.077,36.26,35.859,36.205,232786,0
2010-07-16,35.568,35.568,34.584,34.593,329823,0
2010-07-19,34.565,35.003,34.547,34.921,181557,0
2010-07-20,34.639,35.312,34.593,35.312,414460,0
2010-07-21,35.312,35.312,34.602,34.729,247137,0
2010-07-22,35.312,35.768,35.267,35.549,350650,0
2010-07-23,35.977,36.578,35.804,36.414,325612,0
2010-07-26,36.669,36.97,36.488,36.952,534280,0
2010-07-27,37.106,37.962,37.025,37.652,420050,0
2010-07-28,38.554,38.554,38.144,38.362,552377,0
2010-07-29,39.61,39.883,39.173,39.337,553004,0
2010-07-30,39.082,39.547,39.064,39.446,596231,0
2010-08-02,40.211,40.53,39.647,40.421,368449,0
2010-08-03,39.92,40.303,39.793,40.02,291295,0
2010-08-04,39.355,39.364,39.018,39.237,390194,0
2010-08-05,39.237,39.3,38.809,39.228,224637,0
2010-08-06,38.991,39.492,38.782,39.319,253017,0
2010-08-09,39.064,39.364,38.892,39.364,198157,0
2010-08-10,38.582,38.918,38.372,38.71,178275,0
2010-08-11,37.553,37.652,37.043,37.098,263175,0
2010-08-12,37.48,37.808,37.407,37.753,439142,0
2010-08-13,37.698,37.854,37.38,37.616,185604,0
2010-08-16,37.598,37.826,37.234,37.726,188237,0
2010-08-17,37.844,38.326,37.834,38.098,164158,0
2010-08-18,38.098,38.271,37.88,38.053,164902,0
2010-08-19,38.69,38.991,37.925,38.482,456775,0
2010-08-20,38.144,38.217,37.889,38.208,181640,0
2010-08-23,38.026,38.117,37.498,37.498,195559,0
2010-08-24,37.534,37.626,37.143,37.352,576143,0
2010-08-25,36.815,37.088,36.551,36.97,311085,0
2010-08-26,37.153,37.38,36.787,36.934,322058,0
2010-08-27,37.534,37.753,37.098,37.652,326273,0
2010-08-30,37.954,38.098,37.789,37.826,373477,0
2010-08-31,36.87,37.433,36.752,37.252,1011398,0
2010-09-01,37.726,38.354,37.534,38.182,241472,0
2010-09-02,37.88,38.172,37.781,38.172,242377,0
2010-09-03,38.563,38.863,38.554,38.828,169621,0
2010-09-07,38.782,38.782,38.381,38.427,194404,0
2010-09-08,38.527,38.655,38.381,38.462,292496,0
2010-09-09,39.228,39.374,38.991,39.219,707727,0
2010-09-10,40.521,40.74,40.403,40.675,531945,0
2010-09-13,40.84,41.075,40.603,41.004,442728,0
2010-09-14,40.567,40.886,40.229,40.539,482097,0
2010-09-15,40.812,41.396,40.812,41.386,414127,0
2010-09-16,40.922,41.268,40.876,41.248,240749,0
2010-09-17,40.985,40.985,40.63,40.72,378879,0
2010-09-20,41.176,41.505,40.976,41.413,354302,0
2010-09-21,41.732,42.151,41.568,41.677,517992,0
2010-09-22,41.368,41.559,41.004,41.258,348445,0
2010-09-23,40.639,41.258,40.576,40.94,290159,0
2010-09-24,41.213,41.604,41.195,41.451,260594,0
2010-09-27,41.851,41.869,41.531,41.632,262420,0
2010-09-28,42.179,42.179,41.459,41.887,307779,0
2010-09-29,42.66,42.852,42.525,42.669,381031,0
2010-09-30,42.798,43.061,42.169,42.543,439790,0
2010-10-01,43.316,43.47,43.108,43.235,517977,0
2010-10-04,42.916,42.943,42.278,42.605,273568,0
2010-10-05,43.089,43.762,43.089,43.572,324902,0
2010-10-06,42.961,43.134,42.708,42.825,253858,0
2010-10-07,42.88,42.88,42.059,42.48,322826,0
2010-10-08,42.224,42.761,42.124,42.615,141005,0
2010-10-11,42.515,42.743,42.433,42.515,105950,0
2010-10-12,42.551,43.034,42.242,42.943,261196,0
2010-10-13,43.089,43.408,43.07,43.161,221894,0
2010-10-14,43.516,43.644,43.207,43.489,522943,0
2010-10-15,43.425,43.499,42.998,43.198,283752,0
2010-10-18,43.125,43.444,43.108,43.389,137848,0
2010-10-19,42.708,42.897,42.096,42.324,330992,0
2010-10-20,42.16,42.724,42.16,42.47,284565,0
2010-10-21,42.079,42.442,41.687,42.114,510342,0
2010-10-22,42.205,42.48,42.205,42.405,275085,0
2010-10-25,42.387,42.605,42.242,42.332,644735,0
2010-10-26,41.65,41.896,41.341,41.669,650965,0
2010-10-27,40.886,41.576,40.886,41.568,382378,0
2010-10-28,42.114,42.543,42.114,42.433,466546,0
2010-10-29,42.124,42.242,41.869,41.887,203935,0
2010-11-01,41.505,41.877,41.213,41.486,356814,0
2010-11-02,41.869,41.914,41.568,41.623,212692,0
2010-11-03,41.623,41.905,41.277,41.814,304232,0
2010-11-04,42.798,43.134,42.743,43.098,382289,0
2010-11-05,43.717,43.881,43.47,43.826,421263,0
2010-11-08,43.799,43.845,43.572,43.736,412886,0
2010-11-09,43.753,43.945,43.189,43.307,265470,0
2010-11-10,44.382,44.454,43.698,44.382,537646,0
2010-11-11,43.955,44.282,43.881,44.227,404636,0
2010-11-12,43.781,44,43.261,43.48,224535,0
2010-11-15,43.89,43.909,43.38,43.444,226217,0
2010-11-16,43.216,43.252,42.425,42.807,404738,0
2010-11-17,43.171,43.509,43.134,43.281,230735,0
2010-11-18,43.826,44.31,43.826,44.144,342667,0
2010-11-19,43.79,44.09,43.572,44.09,230743,0
2010-11-22,44.144,44.255,43.454,44.127,170342,0
2010-11-23,43.361,43.361,42.843,43.252,420055,0
2010-11-24,43.743,44.337,43.743,44.245,235319,0
2010-11-26,43.371,43.682,43.098,43.454,174788,0
2010-11-29,43.298,43.544,42.888,43.489,304414,0
2010-11-30,42.57,43.125,42.534,42.852,268911,0
2010-12-01,43.435,43.836,43.326,43.635,875190,0
2010-12-02,43.916,44.682,43.9,44.573,277313,0
2010-12-03,44.837,45.22,44.682,45.183,294473,0
2010-12-06,44.855,44.891,44.61,44.756,188328,0
2010-12-07,44.929,45.056,44.483,44.555,323822,0
2010-12-08,44.317,44.5,44.154,44.428,181636,0
2010-12-09,44.727,44.845,44.545,44.6,345491,0
2010-12-10,44.528,44.701,44.4,44.61,226926,0
2010-12-13,44.801,44.845,44.555,44.618,350821,0
2010-12-14,44.464,44.665,44.317,44.428,390377,0
2010-12-15,44.364,44.646,44.118,44.418,247915,0
2010-12-16,44.592,45.329,44.537,45.22,281819,0
2010-12-17,44.845,45.128,44.828,45.073,141122,0
2010-12-20,44.891,45.102,44.746,44.993,130109,0
2010-12-21,45.529,45.829,45.512,45.766,274810,0
2010-12-22,46.35,46.412,46.148,46.267,225126,0
2010-12-23,46.102,46.485,46.002,46.185,201127,0
2010-12-27,46.722,47.487,46.722,47.214,359363,0
2010-12-28,47.031,47.141,46.63,46.895,338778,0
2010-12-29,46.786,46.968,46.712,46.712,194466,0
2010-12-30,46.823,46.95,46.576,46.623,113822,0
2010-12-31,46.595,47.067,46.585,46.75,118646,0
2011-01-03,47.359,47.624,47.113,47.587,204667,0
2011-01-04,47.369,47.405,46.795,47.204,371053,0
2011-01-05,46.357,47.051,46.357,46.868,335547,0
2011-01-06,46.94,46.996,46.54,46.667,174843,0
2011-01-07,46.44,46.44,45.702,46.029,249776,0
2011-01-10,45.984,46.122,45.656,45.967,148377,0
2011-01-11,45.894,45.894,45.593,45.802,388757,0
2011-01-12,45.756,46.157,45.684,45.994,318559,0
2011-01-13,46.54,46.695,46.35,46.385,255697,0
2011-01-14,46.202,46.913,46.148,46.878,645371,0
2011-01-18,46.422,46.485,46.112,46.311,392910,0
2011-01-19,46.311,46.449,46.012,46.112,301391,0
2011-01-20,45.393,45.684,44.955,45.346,394216,0
2011-01-21,45.138,45.256,44.845,44.929,241451,0
2011-01-24,45.093,45.566,45.065,45.512,615264,0
2011-01-25,45.375,45.584,45.173,45.584,240345,0
2011-01-26,45.566,45.884,45.456,45.593,306435,0
2011-01-27,46.222,46.64,45.912,46.303,661886,0
2011-01-28,45.266,45.292,44.2,44.418,406392,0
2011-01-31,44.884,44.919,44.61,44.765,205673,0
2011-02-01,44.582,44.819,44.491,44.672,433241,0
2011-02-02,44.618,44.746,44.418,44.5,295558,0
2011-02-03,44.473,44.765,44.164,44.692,321624,0
2011-02-04,44.2,44.282,43.936,44.19,305428,0
2011-02-07,43.845,43.981,43.717,43.772,363122,0
2011-02-08,43.762,43.808,43.554,43.617,362448,0
2011-02-09,43.462,43.781,43.416,43.58,1205120,0
2011-02-10,43.153,43.635,43.153,43.509,149684,0
2011-02-11,43.271,43.781,43.161,43.689,146780,0
2011-02-14,43.717,43.736,43.408,43.58,582818,0
2011-02-15,42.888,42.907,42.433,42.77,1323736,0
2011-02-16,43.244,43.336,43.016,43.171,543102,0
2011-02-18,44.773,44.884,44.618,44.819,203190,0
2011-02-22,43.871,44.173,43.516,43.662,498447,0
2011-02-23,43.58,43.753,43.252,43.525,800195,0
2011-02-24,43.435,43.516,43.143,43.389,421798,0
2011-02-25,43.644,43.689,43.48,43.608,285212,0
2011-02-28,43.981,44.082,43.753,43.963,370535,0
2011-03-01,43.881,43.963,43.361,43.425,400567,0
2011-03-02,43.47,43.682,43.38,43.444,120508,0
2011-03-03,43.198,43.435,43.061,43.389,422502,0
2011-03-04,43.399,43.47,42.907,43.289,392677,0
2011-03-07,42.998,43.125,42.215,42.342,265904,0
2011-03-08,42.315,42.715,42.169,42.57,175119,0
2011-03-09,42.042,42.224,41.75,42.215,626823,0
2011-03-10,41.977,42.187,41.86,41.914,629518,0
2011-03-11,41.403,41.75,41.248,41.451,683966,0
2011-03-14,38.928,40.612,38.818,39.711,974450,0
2011-03-15,38.828,41.841,38.755,41.641,1777674,0
2011-03-16,40.056,40.294,38.509,38.873,2515919,0
2011-03-17,39.766,40.258,39.619,39.929,1077284,0
2011-03-18,39.656,40.958,39.528,40.903,1286923,0
2011-03-21,41.778,42.042,41.441,41.576,866750,0
2011-03-22,41.159,41.268,40.758,41.04,1376870,0
2011-03-23,41.977,42.242,41.459,42.014,481637,0
2011-03-24,40.74,41.396,40.685,41.248,460346,0
2011-03-25,39.692,39.874,39.501,39.556,1106411,0
2011-03-28,39.756,39.883,39.446,39.464,704677,0
2011-03-29,39.564,39.874,39.274,39.766,863073,0
2011-03-30,40.175,40.329,39.984,40.229,433673,0
2011-03-31,39.711,39.766,39.428,39.473,423364,0
2011-04-01,39.811,40.056,39.592,39.966,492959,0
2011-04-04,39.738,39.811,39.547,39.629,569335,0
2011-04-05,38.718,39.182,38.718,38.863,590924,0
2011-04-06,39.111,39.137,38.928,38.973,371835,0
2011-04-07,39.046,39.127,38.417,38.763,429019,0
2011-04-08,39.173,39.173,38.71,38.818,415771,0
2011-04-11,38.773,38.79,38.381,38.445,338674,0
2011-04-12,38.6,38.918,38.59,38.782,670057,0
2011-04-13,39.483,39.511,39.118,39.319,576649,0
2011-04-14,40.002,40.148,39.847,40.03,644009,0
2011-04-15,40.111,40.248,39.902,39.992,577483,0
2011-04-18,39.237,39.564,38.809,39.501,627108,0
2011-04-19,39.473,39.592,39.265,39.492,269197,0
2011-04-20,39.684,39.774,39.583,39.701,281549,0
2011-04-21,39.619,39.747,39.246,39.337,748896,0
2011-04-25,39.173,39.191,38.736,38.873,920874,0
2011-04-26,38.8,39.61,38.727,39.374,1225405,0
2011-04-27,41.377,41.687,40.822,41.65,966115,0
2011-04-28,42.306,42.761,42.224,42.425,696426,0
2011-04-29,42.698,43.016,42.47,42.952,644621,0
2011-05-02,43.489,43.617,43.244,43.525,552320,0
2011-05-03,43.47,43.525,42.888,43.153,338538,0
2011-05-04,43.171,43.416,42.971,43.189,247912,0
2011-05-05,43.043,43.189,42.633,42.816,291042,0
2011-05-06,43.089,43.316,42.653,42.916,260660,0
2011-05-09,42.934,43.034,42.58,42.998,223200,0
2011-05-10,42.952,43.18,42.907,43.043,202057,0
2011-05-11,42.242,42.379,41.851,42.133,377751,0
2011-05-12,41.905,42.242,41.732,42.124,292902,0
2011-05-13,42.397,42.515,41.959,42.004,271596,0
2011-05-16,41.778,42.26,41.778,41.887,218726,0
2011-05-17,41.586,41.769,41.287,41.732,339542,0
2011-05-18,41.596,41.851,41.486,41.714,174753,0
2011-05-19,41.348,41.551,41.159,41.522,484272,0
2011-05-20,41.185,41.258,40.867,40.894,223176,0
2011-05-23,40.467,40.73,40.329,40.521,189432,0
2011-05-24,40.521,40.621,40.367,40.476,232303,0
2011-05-25,40.922,41.632,40.922,41.451,800470,0
2011-05-26,42.843,43.098,42.534,42.998,569291,0
2011-05-27,42.916,43.108,42.77,42.961,244791,0
2011-05-31,43.689,43.743,43.489,43.689,293642,0
2011-06-01,43.9,43.9,43.281,43.344,404879,0
2011-06-02,43.79,43.854,43.143,43.644,582144,0
2011-06-03,43.371,43.736,43.353,43.509,235676,0
2011-06-06,43.435,43.572,43.108,43.252,532048,0
2011-06-07,42.733,42.798,42.352,42.352,360295,0
2011-06-08,42.679,42.843,42.415,42.58,296086,0
2011-06-09,42.88,43.171,42.798,43.07,208081,0
2011-06-10,42.598,42.615,42.079,42.16,271702,0
2011-06-13,42.179,42.342,41.914,42.169,188742,0
2011-06-14,42.798,43.07,42.743,43.025,214231,0
2011-06-15,42.669,42.798,42.179,42.58,418155,0
2011-06-16,42.197,42.451,41.851,42.151,195449,0
2011-06-17,42.205,42.26,41.896,42.051,205373,0
2011-06-20,42.096,42.46,42.069,42.297,164314,0
2011-06-21,42.46,42.753,42.332,42.56,244612,0
2011-06-22,42.197,42.543,41.977,42.051,250424,0
2011-06-23,42.105,42.551,41.905,42.515,216850,0
2011-06-24,42.861,42.971,42.534,42.615,163104,0
2011-06-27,42.142,42.605,42.014,42.387,259662,0
2011-06-28,42.187,42.57,42.151,42.387,194031,0
2011-06-29,43.034,43.509,43.016,43.344,219376,0
2011-06-30,43.207,43.499,43.115,43.336,732536,0
2011-07-01,43.025,43.554,42.871,43.425,1426295,0
2011-07-05,43.307,43.499,43.244,43.435,221663,0
2011-07-06,43.489,43.743,43.399,43.525,438174,0
2011-07-07,43.572,43.817,43.425,43.608,1145509,0
2011-07-08,43.572,43.871,43.535,43.826,298222,0
2011-07-11,43.198,43.336,42.669,42.888,902826,0
2011-07-12,42.907,43.435,42.88,43.025,252216,0
2011-07-13,43.244,43.644,43.115,43.252,234645,0
2011-07-14,43.416,43.425,42.816,43.016,187598,0
2011-07-15,43.389,43.544,43.261,43.435,502824,0
2011-07-18,43.261,43.261,42.688,43.043,312302,0
2011-07-19,42.605,42.843,42.56,42.724,212749,0
2011-07-20,42.952,43.189,42.852,42.871,531457,0
2011-07-21,43.361,43.916,43.316,43.817,234435,0
2011-07-22,43.936,44.072,43.781,43.9,143407,0
2011-07-25,44.19,44.837,44.181,44.801,410086,0
2011-07-26,45.238,45.529,45.157,45.366,350403,0
2011-07-27,45.157,45.202,44.446,44.555,352944,0
2011-07-28,44.4,44.473,43.972,44.136,272574,0
2011-07-29,43.863,44.272,43.689,44,349511,0
2011-08-01,44.364,44.4,43.617,43.955,544703,0
2011-08-02,43.916,44.154,43.408,43.489,786749,0
2011-08-03,43.826,43.981,43.261,43.926,512003,0
2011-08-04,42.397,42.56,41.213,41.268,498892,0
2011-08-05,41.914,42.004,40.476,41.459,370420,0
2011-08-08,40.776,41.341,39.438,39.61,523454,0
2011-08-09,41.159,41.677,39.802,41.669,790346,0
2011-08-10,40.621,40.776,39.619,39.684,411647,0
2011-08-11,41.04,42.598,41.04,42.179,746231,0
2011-08-12,42.888,43.244,42.598,42.816,471329,0
2011-08-15,42.852,42.98,42.615,42.98,283975,0
2011-08-16,42.588,42.907,42.315,42.688,1328676,0
2011-08-17,42.807,43.153,42.488,42.897,596151,0
2011-08-18,41.505,41.623,40.822,41.122,593922,0
2011-08-19,40.84,41.568,40.621,40.776,309335,0
2011-08-22,42.205,42.215,41.268,41.559,300050,0
2011-08-23,42.442,43.235,42.169,43.226,357076,0
2011-08-24,42.715,43.207,42.496,43.115,332067,0
2011-08-25,42.205,42.252,41.303,41.431,384680,0
2011-08-26,41.441,42.079,41.14,41.778,437117,0
2011-08-29,42.315,42.496,42.169,42.425,225205,0
2011-08-30,42.124,42.442,41.869,42.269,524397,0
2011-08-31,42.888,43.235,42.669,43.016,232520,0
2011-09-01,42.733,43.171,42.551,42.66,222657,0
2011-09-02,41.896,42.342,41.759,41.914,150860,0
2011-09-06,40.822,41.114,40.585,41.03,197577,0
2011-09-07,41.396,41.659,41.159,41.614,201748,0
2011-09-08,41.294,41.759,41.104,41.223,290656,0
2011-09-09,40.612,40.667,39.938,40.101,292419,0
2011-09-12,39.883,40.403,39.656,40.339,302726,0
2011-09-13,40.457,40.831,40.394,40.703,194491,0
2011-09-14,39.674,40.002,39.201,39.501,549707,0
2011-09-15,39.165,39.501,39.165,39.391,443057,0
2011-09-16,40.348,40.403,39.92,40.329,381048,0
2011-09-19,39.719,40.092,39.364,39.92,288915,0
2011-09-20,40.239,40.512,40.056,40.13,361786,0
2011-09-21,40.329,40.876,39.638,39.638,260153,0
2011-09-22,39.21,39.329,38.664,38.928,654827,0
2011-09-23,38.836,39.629,38.818,39.41,322830,0
2011-09-26,40.403,40.576,39.866,40.557,358539,0
2011-09-27,41.977,42.096,41.476,41.65,551920,0
2011-09-28,41.724,41.932,41.004,41.114,411507,0
2011-09-29,42.232,42.232,41.24,41.769,907419,0
2011-09-30,41.468,41.669,41.075,41.213,383040,0
2011-10-03,41.104,41.541,40.567,40.603,473843,0
2011-10-04,39.992,40.567,39.483,40.521,888688,0
2011-10-05,40.658,41.368,40.521,41.268,336586,0
2011-10-06,41.796,42.297,41.541,42.287,239797,0
2011-10-07,41.677,41.714,41.059,41.104,262980,0
2011-10-10,41.614,42.232,41.604,42.232,163895,0
2011-10-11,41.841,42.088,41.632,41.887,163082,0
2011-10-12,42.278,42.588,41.969,42.315,223772,0
2011-10-13,41.959,41.969,41.559,41.905,179939,0
2011-10-14,41.358,41.468,41.104,41.441,395472,0
2011-10-17,40.894,41.022,40.512,40.639,664456,0
2011-10-18,40.493,41.248,40.148,40.958,360933,0
2011-10-19,41.059,41.348,40.894,41.013,268604,0
2011-10-20,40.976,41.176,40.685,41.104,147485,0
2011-10-21,41.877,42.232,41.869,42.197,280173,0
2011-10-24,42.197,42.753,42.197,42.698,121981,0
2011-10-25,42.187,42.187,40.967,41.075,833956,0
2011-10-26,42.059,42.315,41.65,42.124,560399,0
2011-10-27,42.88,43.344,42.669,43.08,358804,0
2011-10-28,42.788,42.961,42.679,42.897,255394,0
2011-10-31,41.796,41.977,41.476,41.476,244705,0
2011-11-01,40.658,41.24,40.547,40.857,297821,0
2011-11-02,41.049,41.159,40.675,41.013,242638,0
2011-11-03,41.185,41.476,40.894,41.313,202731,0
2011-11-04,40.74,40.776,40.294,40.612,432299,0
2011-11-07,40.047,40.203,39.838,40.156,416986,0
2011-11-08,40.266,40.53,40.075,40.457,281994,0
2011-11-09,39.602,39.857,39.21,39.419,306083,0
2011-11-10,39.892,39.892,39.31,39.564,175797,0
2011-11-11,40.485,40.886,40.002,40.795,564971,0
2011-11-14,40.329,40.384,39.966,40.248,414973,0
2011-11-15,40.12,40.139,39.692,40.02,217249,0
2011-11-16,39.975,40.303,39.564,39.619,393170,0
2011-11-17,39.738,39.738,39.091,39.329,269761,0
2011-11-18,39.719,39.811,39.483,39.665,216405,0
2011-11-21,39.156,39.165,38.736,39.009,242949,0
2011-11-22,38.745,38.946,38.499,38.672,157548,0
2011-11-23,38.482,38.482,37.972,37.972,197258,0
2011-11-25,38.782,39.201,38.736,38.863,186950,0
2011-11-28,39.41,39.511,39.001,39.156,354522,0
2011-11-29,39.602,39.793,39.438,39.701,248486,0
2011-11-30,40.967,41.075,40.594,40.985,288763,0
2011-12-01,40.603,40.667,40.266,40.339,141045,0
2011-12-02,40.403,40.457,39.992,40.002,143646,0
2011-12-05,40.348,40.467,40.039,40.248,163787,0
2011-12-06,40.13,40.493,40.101,40.384,183298,0
2011-12-07,40.329,40.894,40.319,40.812,247685,0
2011-12-08,40.512,40.648,39.929,40.002,174897,0
2011-12-09,40.258,40.795,40.258,40.758,126344,0
2011-12-12,40.239,40.502,40.12,40.421,121407,0
2011-12-13,40.612,40.795,39.929,40.12,196498,0
2011-12-14,39.774,39.857,39.401,39.564,217941,0
2011-12-15,39.838,39.929,39.547,39.638,111514,0
2011-12-16,39.847,39.847,39.072,39.173,185440,0
2011-12-19,39.729,39.883,39.374,39.401,280670,0
2011-12-20,40.047,40.348,39.92,40.156,567488,0
2011-12-21,40.085,40.367,39.957,40.175,332019,0
2011-12-22,40.156,40.156,39.938,40.148,159318,0
2011-12-23,40.156,40.567,40.148,40.493,147636,0
2011-12-27,40.229,40.313,40.03,40.03,234952,0
2011-12-28,39.929,40.011,39.464,39.519,125009,0
2011-12-29,39.556,40.002,39.556,39.957,169431,0
2011-12-30,39.929,40.284,39.929,40.101,110512,0
2012-01-03,40.694,41.114,40.675,41.049,176102,0
2012-01-04,40.795,40.795,40.485,40.547,133569,0
2012-01-05,40.175,40.203,39.912,40.148,142394,0
2012-01-06,40.056,40.056,39.619,39.656,115434,0
2012-01-09,39.847,39.883,39.61,39.656,181678,0
2012-01-10,39.647,39.719,39.41,39.483,245072,0
2012-01-11,38.963,39.228,38.763,39.173,381466,0
2012-01-12,38.928,38.946,38.664,38.736,292523,0
2012-01-13,39.473,39.665,39.228,39.665,453799,0
2012-01-17,39.519,39.564,39.191,39.228,208074,0
2012-01-18,39.319,39.756,39.319,39.719,201415,0
2012-01-19,39.902,40.075,39.866,40.075,111182,0
2012-01-20,40.358,40.585,40.239,40.521,141188,0
2012-01-23,40.194,40.53,40.092,40.348,179855,0
2012-01-24,39.966,40.156,39.874,40.047,233103,0
2012-01-25,40.758,41.149,40.585,41.068,252368,0
2012-01-26,41.203,41.313,40.985,41.14,374152,0
2012-01-27,40.985,41.14,40.785,41.104,1265971,0
2012-01-30,40.857,40.857,39.711,39.793,382227,0
2012-01-31,39.492,39.547,38.918,39.018,585859,0
2012-02-01,39.118,39.364,39.009,39.156,954920,0
2012-02-02,40.53,40.703,40.412,40.512,1969871,0
2012-02-03,39.966,40.339,39.902,40.258,378205,0
2012-02-06,40.412,40.412,40.166,40.274,156872,0
2012-02-07,40.22,40.795,40.156,40.667,297596,0
2012-02-08,40.667,40.857,40.521,40.63,449253,0
2012-02-09,40.675,40.857,40.585,40.812,236704,0
2012-02-10,40.066,40.066,39.692,39.783,223500,0
2012-02-13,40.274,40.412,40.184,40.358,168294,0
2012-02-14,40.603,40.822,40.557,40.795,358454,0
2012-02-15,40.967,41.114,40.594,40.621,489119,0
2012-02-16,40.822,41.396,40.74,41.396,394660,0
2012-02-17,41.203,41.213,40.931,40.976,143652,0
2012-02-21,41.195,41.313,41.013,41.122,313760,0
2012-02-22,40.539,40.675,40.485,40.621,1601533,0
2012-02-23,40.812,41.095,40.74,41.095,281286,0
2012-02-24,41.022,41.203,41.004,41.159,225245,0
2012-02-27,41.332,41.459,41.03,41.396,207513,0
2012-02-28,41.65,41.887,41.522,41.877,238646,0
2012-02-29,41.724,41.914,41.223,41.287,269353,0
2012-03-01,41.514,41.804,41.514,41.741,384902,0
2012-03-02,41.486,41.659,41.468,41.568,146800,0
2012-03-05,41.659,41.659,41.232,41.451,189976,0
2012-03-06,40.967,40.995,40.703,40.84,378556,0
2012-03-07,41.013,41.149,40.967,41.068,263813,0
2012-03-08,41.669,41.977,41.669,41.841,197538,0
2012-03-09,41.796,42.114,41.796,41.997,233447,0
2012-03-12,41.195,41.377,41.114,41.159,710658,0
2012-03-13,40.822,41.268,40.767,41.258,509417,0
2012-03-14,41.75,41.814,41.431,41.514,316014,0
2012-03-15,42.788,42.998,42.653,42.843,333661,0
2012-03-16,43.281,43.399,43.025,43.089,280826,0
2012-03-19,42.753,42.861,42.653,42.77,156771,0
2012-03-20,42.387,42.57,42.242,42.46,156761,0
2012-03-21,42.342,42.46,42.197,42.306,198151,0
2012-03-22,42.197,42.47,42.197,42.433,152000,0
2012-03-23,42.352,42.66,42.269,42.56,218587,0
2012-03-26,42.943,43.143,42.77,43.125,232994,0
2012-03-27,43.89,44.017,43.762,43.799,473909,0
2012-03-28,43.627,43.627,43.289,43.408,256279,0
2012-03-29,43.326,43.416,43.134,43.371,181522,0
2012-03-30,43.425,43.516,43.289,43.399,214393,0
2012-04-02,43.599,44.144,43.572,43.972,221494,0
2012-04-03,43.972,44.009,43.562,43.727,218558,0
2012-04-04,42.798,42.871,42.451,42.679,221666,0
2012-04-05,42.669,42.98,42.643,42.888,98105,0
2012-04-09,42.297,44.127,42.215,42.306,137403,0
2012-04-10,41.977,42.133,41.423,41.451,266613,0
2012-04-11,42.032,42.287,41.959,42.232,193489,0
2012-04-12,42.024,42.488,41.969,42.433,152004,0
2012-04-13,42.425,42.525,42.142,42.169,121310,0
2012-04-16,42.088,42.16,41.724,41.724,331389,0
2012-04-17,42.079,42.442,42.079,42.37,174258,0
2012-04-18,42.425,42.698,42.415,42.588,162631,0
2012-04-19,42.324,42.496,42.004,42.151,209912,0
2012-04-20,42.088,42.442,42.051,42.252,338619,0
2012-04-23,41.987,42.114,41.778,41.977,190336,0
2012-04-24,42.215,42.451,42.133,42.269,209244,0
2012-04-25,42.58,42.852,42.58,42.852,283442,0
2012-04-26,41.724,42.096,41.695,41.942,331364,0
2012-04-27,41.505,41.641,41.459,41.459,224964,0
2012-04-30,41.396,41.441,41.24,41.303,208968,0
2012-05-01,41.213,41.486,41.213,41.348,272521,0
2012-05-02,40.72,40.922,40.603,40.848,262259,0
2012-05-03,40.822,40.822,40.493,40.576,167129,0
2012-05-04,40.229,40.348,40.13,40.22,291303,0
2012-05-07,40.339,40.703,40.329,40.603,332925,0
2012-05-08,40.175,40.22,39.892,40.148,172437,0
2012-05-09,39.656,39.892,39.419,39.711,219077,0
2012-05-10,39.828,39.902,39.519,39.574,254054,0
2012-05-11,39.464,39.665,39.383,39.438,221898,0
2012-05-14,39.072,39.283,38.946,38.982,198004,0
2012-05-15,38.7,38.828,38.308,38.436,387572,0
2012-05-16,38.189,38.436,38.081,38.09,170069,0
2012-05-17,38.244,38.427,38.09,38.172,382972,0
2012-05-18,38.189,38.199,37.606,37.671,200417,0
2012-05-21,37.863,38.381,37.863,38.317,282396,0
2012-05-22,37.98,38.153,37.781,37.962,454532,0
2012-05-23,37.07,37.116,36.687,37.078,398847,0
2012-05-24,36.341,36.469,35.941,36.186,330239,0
2012-05-25,36.825,36.952,36.716,36.778,310046,0
2012-05-29,37.38,37.561,36.888,37.407,291074,0
2012-05-30,37.116,37.16,36.815,36.842,358075,0
2012-05-31,36.424,36.524,36.177,36.36,446228,0
2012-06-01,35.475,35.485,34.475,34.547,1001191,0
2012-06-04,34.439,35.039,34.439,34.984,1011753,0
2012-06-05,34.84,35.068,34.793,35.003,731121,0
2012-06-06,35.34,35.959,34.939,35.914,344503,0
2012-06-07,36.606,36.687,36.114,36.186,1314207,0
2012-06-08,35.914,36.013,35.74,35.996,327558,0
2012-06-11,36.77,36.77,36.169,36.224,451418,0
2012-06-12,36.896,37.106,36.632,37.006,2839216,0
2012-06-13,36.578,36.879,36.514,36.624,238751,0
2012-06-14,36.578,36.905,36.524,36.669,309008,0
2012-06-15,36.915,37.179,36.851,37.124,332412,0
2012-06-18,37.015,37.16,36.888,36.925,614981,0
2012-06-19,37.106,37.215,36.915,37.153,217879,0
2012-06-20,37.206,37.289,36.97,37.17,166440,0
2012-06-21,37.426,37.507,36.706,36.716,322433,0
2012-06-22,36.915,37.106,36.815,37.052,263381,0
2012-06-25,36.096,36.488,35.677,35.74,261753,0
2012-06-26,35.903,36.172,35.661,35.81,465194,0
2012-06-27,35.819,36.116,35.763,36.069,225870,0
2012-06-28,36.255,36.255,35.874,36.19,525455,0
2012-06-29,37.006,37.09,36.895,37.034,203292,0
2012-07-02,36.821,36.951,36.635,36.839,236207,0
2012-07-03,37.034,37.34,37.006,37.294,232214,0
2012-07-05,37.015,37.09,36.83,36.903,466550,0
2012-07-06,36.348,36.348,35.921,36.069,215397,0
2012-07-09,35.801,35.801,35.328,35.634,194958,0
2012-07-10,35.681,35.69,35.262,35.356,172662,0
2012-07-11,35.338,35.374,35.077,35.318,242721,0
2012-07-12,34.883,34.984,34.475,34.54,500499,0
2012-07-13,34.511,34.929,34.485,34.846,361084,0
2012-07-16,34.698,34.79,34.577,34.66,389004,0
2012-07-17,33.881,33.956,33.677,33.844,629940,0
2012-07-18,33.964,34.243,33.881,34.178,374431,0
2012-07-19,34.363,34.567,34.299,34.511,294442,0
2012-07-20,33.881,33.91,33.502,33.565,421435,0
2012-07-23,32.276,32.685,32.203,32.407,1228118,0
2012-07-24,32.064,32.083,31.582,31.674,551381,0
2012-07-25,31.489,31.526,28.939,29.357,2407099,0
2012-07-26,29.551,29.607,29.375,29.505,977782,0
2012-07-27,29.876,30.302,29.829,30.256,3918260,0
2012-07-30,30.766,31.1,29.607,30.785,725958,0
2012-07-31,31.386,31.424,30.933,31.017,1308962,0
2012-08-01,31.694,31.749,31.156,31.433,1072316,0
2012-08-02,31.74,31.74,31.211,31.442,2220781,0
2012-08-03,32.352,32.352,32.129,32.268,667404,0
2012-08-06,33.057,33.121,32.955,32.982,588523,0
2012-08-07,33.39,33.548,33.325,33.39,605840,0
2012-08-08,32.24,32.417,32.037,32.166,957516,0
2012-08-09,32.185,32.185,31.851,31.925,525856,0
2012-08-10,31.462,31.74,31.285,31.684,972621,0
2012-08-13,31.424,31.656,31.406,31.472,444194,0
2012-08-14,31.619,31.665,31.406,31.472,311658,0
2012-08-15,31.619,31.694,31.479,31.572,259509,0
2012-08-16,32.23,32.556,32.11,32.556,535498,0
2012-08-17,32.453,32.463,32.24,32.276,330746,0
2012-08-20,32.398,32.444,32.25,32.362,212607,0
2012-08-21,32.166,32.203,31.759,31.831,392905,0
2012-08-22,31.472,31.628,31.275,31.452,725781,0
2012-08-23,32.064,32.092,31.795,31.887,523738,0
2012-08-24,31.943,32.286,31.907,32.25,456313,0
2012-08-27,32.11,32.129,31.805,31.831,509759,0
2012-08-28,31.785,32.027,31.702,31.999,703364,0
2012-08-29,32.453,32.453,31.999,32.194,307095,0
2012-08-30,31.331,31.442,31.054,31.063,396526,0
2012-08-31,30.933,31.09,30.691,30.868,423177,0
2012-09-04,30.293,30.386,30.015,30.2,713719,0
2012-09-05,29.19,29.366,29.087,29.319,1047058,0
2012-09-06,29.505,30.015,29.43,29.977,809847,0
2012-09-07,30.451,30.543,30.33,30.534,509038,0
2012-09-10,30.237,30.256,29.922,29.95,452600,0
2012-09-11,30.681,30.793,30.524,30.747,541789,0
2012-09-12,31.386,31.619,31.248,31.508,937700,0
2012-09-13,31.981,32.694,31.785,32.694,1317150,0
2012-09-14,33.353,33.91,33.26,33.659,1226755,0
2012-09-17,33.409,33.409,32.565,32.638,559186,0
2012-09-18,33.149,33.205,32.982,33.159,384991,0
2012-09-19,33.427,33.575,33.353,33.417,395192,0
2012-09-20,32.797,32.87,32.648,32.722,229301,0
2012-09-21,33.167,33.205,32.89,32.936,381232,0
2012-09-24,31.795,32.018,31.776,31.897,783835,0
2012-09-25,31.887,32.101,31.601,31.619,397431,0
2012-09-26,30.524,30.618,30.312,30.524,1216954,0
2012-09-27,30.534,30.904,30.395,30.812,697237,0
2012-09-28,29.672,29.764,29.477,29.681,1352073,0
2012-10-01,30.367,30.506,30.135,30.283,468522,0
2012-10-02,30.97,31.073,30.609,30.793,542220,0
2012-10-03,30.376,30.404,29.273,29.459,1332783,0
2012-10-04,29.485,29.783,29.413,29.764,735632,0
2012-10-05,29.236,29.422,29.05,29.171,716991,0
2012-10-08,29.023,29.152,28.875,29.014,232055,0
2012-10-09,28.642,28.819,28.263,28.273,464455,0
2012-10-10,27.975,27.993,27.641,27.781,719818,0
2012-10-11,28.662,28.875,28.578,28.772,775060,0
2012-10-12,29.338,29.338,28.93,28.994,367101,0
2012-10-15,29.551,29.662,29.393,29.626,527885,0
2012-10-16,29.811,30.079,29.746,30.033,421716,0
2012-10-17,30.079,30.182,29.95,30.079,500346,0
2012-10-18,30.451,30.534,30.349,30.432,356815,0
2012-10-19,30.72,30.747,30.154,30.256,771803,0
2012-10-22,31.156,31.156,30.515,30.84,524471,0
2012-10-23,29.867,29.922,29.57,29.838,666148,0
2012-10-24,30.144,30.182,29.884,30.015,331599,0
2012-10-25,30.006,30.246,29.116,29.301,1015366,0
2012-10-26,29.848,29.94,29.708,29.931,894250,0
2012-10-31,29.95,30.089,29.737,29.811,641079,0
2012-11-01,29.931,30.2,29.792,30.182,393945,0
2012-11-02,29.95,29.977,29.375,29.384,587302,0
2012-11-05,29.319,29.459,29.199,29.357,448455,0
2012-11-06,29.737,29.96,29.708,29.884,400482,0
2012-11-07,29.533,29.533,29.014,29.18,540577,0
2012-11-08,29.05,29.125,28.754,28.809,571482,0
2012-11-09,28.902,29.07,28.772,28.883,330861,0
2012-11-12,28.717,28.717,28.503,28.531,404453,0
2012-11-13,28.309,28.662,28.263,28.495,362849,0
2012-11-14,28.485,28.55,28.086,28.179,544159,0
2012-11-15,29.134,29.82,29.125,29.746,1441061,0
2012-11-16,30.831,30.914,30.367,30.747,1269573,0
2012-11-19,32.166,32.323,31.877,32.315,1627295,0
2012-11-20,31.711,31.759,31.406,31.684,816020,0
2012-11-21,31.925,32.073,31.871,32.045,1306164,0
2012-11-23,32.75,33.195,32.714,33.121,795940,0
2012-11-26,32.899,32.899,32.509,32.602,772367,0
2012-11-27,32.592,32.685,32.388,32.407,372684,0
2012-11-28,31.582,32.101,31.472,32.073,1132378,0
2012-11-29,32.332,32.546,32.203,32.407,518187,0
2012-11-30,32.546,32.675,32.472,32.62,470229,0
2012-12-03,33.409,33.511,33.297,33.335,2264221,0
2012-12-04,32.982,33.037,32.768,32.87,741076,0
2012-12-05,32.861,33.223,32.824,33.083,406612,0
2012-12-06,33.548,33.752,33.538,33.613,501881,0
2012-12-07,33.826,33.984,33.677,33.927,367548,0
2012-12-10,33.65,33.752,33.548,33.724,352058,0
2012-12-11,33.844,34.669,33.733,34.521,922871,0
2012-12-12,34.642,35.124,34.596,34.92,643512,0
2012-12-13,34.79,35.069,34.754,34.966,843086,0
2012-12-14,34.984,35.142,34.929,35.096,483073,0
2012-12-17,34.734,35.05,34.707,35.022,538929,0
2012-12-18,35.912,36.645,35.848,36.608,1394007,0
2012-12-19,37.86,37.961,37.498,37.581,1264636,0
2012-12-20,37.108,37.572,36.903,37.396,584383,0
2012-12-21,36.504,37.785,35.773,37.785,1119001,0
2012-12-24,36.747,36.83,36.664,36.765,303796,0
2012-12-26,36.348,36.599,36.218,36.338,388870,0
2012-12-27,35.661,35.921,35.541,35.763,852855,0
2012-12-28,35.737,36.042,35.727,35.912,374483,0
2012-12-31,35.95,36.488,35.856,36.357,485344,0
2013-01-02,37.136,37.302,36.959,37.219,325269,0
2013-01-03,37.08,37.488,36.886,37.09,641565,0
2013-01-04,36.218,36.57,36.162,36.394,462937,0
2013-01-07,36.125,36.302,35.328,35.745,1482510,0
2013-01-08,35.3,35.347,34.948,35.189,1056430,0
2013-01-09,34.939,35.161,34.893,35.012,789131,0
2013-01-10,34.901,35.17,34.725,35.142,1948220,0
2013-01-11,35.56,35.606,35.328,35.374,936784,0
2013-01-14,35.754,35.754,35.468,35.505,408715,0
2013-01-15,35.207,35.383,35.115,35.347,334070,0
2013-01-16,34.132,34.948,34.076,34.401,696576,0
2013-01-17,34.485,35.522,34.363,35.05,1433603,0
2013-01-18,34.966,34.994,34.669,34.948,1356897,0
2013-01-22,33.816,33.974,33.511,33.724,1574958,0
2013-01-23,34.262,34.456,34.076,34.27,712631,0
2013-01-24,34.475,34.744,34.419,34.447,990260,0
2013-01-25,34.651,34.678,34.233,34.309,1174014,0
2013-01-28,34.02,34.049,33.687,33.761,1732533,0
2013-01-29,33.585,33.826,33.585,33.659,610603,0
2013-01-30,34.363,35.93,34.326,35.17,1282562,0
2013-01-31,34.178,34.262,33.788,33.91,827832,0
2013-02-01,33.362,33.881,33.279,33.779,915651,0
2013-02-04,33.066,33.073,32.667,32.704,547219,0
2013-02-05,33.585,33.808,33.519,33.705,1139387,0
2013-02-06,33.446,33.473,33.167,33.325,1417413,0
2013-02-07,32.88,32.926,32.315,32.583,939054,0
2013-02-08,32.213,32.425,32.166,32.286,304858,0
2013-02-11,32.76,32.778,32.556,32.638,647391,0
2013-02-12,32.638,32.675,32.417,32.463,951012,0
2013-02-13,32.629,32.658,32.417,32.638,1337194,0
2013-02-14,32.675,32.824,32.658,32.714,333762,0
2013-02-15,32.778,32.955,32.778,32.908,780989,0
2013-02-19,33.167,33.641,33.066,33.371,841406,0
2013-02-20,33.464,33.482,32.89,32.89,605352,0
2013-02-21,32.76,32.806,32.362,32.648,510933,0
2013-02-22,33.159,33.335,32.991,33.289,510090,0
2013-02-25,33.205,33.362,32.472,32.509,987399,0
2013-02-26,33.631,33.742,33.186,33.417,1007669,0
2013-02-27,32.638,33.177,32.638,33.073,575015,0
2013-02-28,33.677,33.937,33.492,33.724,513923,0
2013-03-01,33.798,34.057,33.604,34.04,622618,0
2013-03-04,33.436,33.446,33.057,33.353,1238300,0
2013-03-05,33.538,33.779,33.538,33.668,355271,0
2013-03-06,33.779,33.854,33.604,33.696,426712,0
2013-03-07,33.455,33.585,33.362,33.399,432063,0
2013-03-08,33.223,33.289,32.824,33.129,770708,0
2013-03-11,33.779,34.373,33.77,34.326,809787,0
2013-03-12,34.233,34.233,33.881,34.057,654941,0
2013-03-13,33.362,33.575,33.214,33.39,426104,0
2013-03-14,33.492,33.733,33.455,33.668,205843,0
2013-03-15,33.482,33.714,33.482,33.687,264237,0
2013-03-18,33.297,33.455,33.242,33.306,316116,0
2013-03-19,33.9,34.049,33.631,33.834,295348,0
2013-03-20,34.057,34.318,33.984,34.224,306541,0
2013-03-21,34.318,34.521,34.104,34.104,386728,0
2013-03-22,34.363,34.511,34.335,34.502,206568,0
2013-03-25,34.279,34.318,33.826,33.993,587386,0
2013-03-26,34.309,34.456,34.253,34.419,323736,0
2013-03-27,34.309,34.549,34.168,34.485,264053,0
2013-03-28,34.03,34.076,33.863,34.02,247109,0
2013-04-01,33.362,33.371,32.861,33.028,370990,0
2013-04-02,32.574,32.629,32.444,32.537,576645,0
2013-04-03,32.509,32.537,32.054,32.119,670246,0
2013-04-04,32.147,32.852,31.759,32.704,1457049,0
2013-04-05,31.572,32.221,31.563,32.139,790487,0
2013-04-08,32.157,32.648,32.073,32.537,809075,0
2013-04-09,32.714,32.945,32.463,32.834,853190,0
2013-04-10,33.371,33.881,33.371,33.604,685542,0
2013-04-11,34.419,34.864,34.215,34.754,867696,0
2013-04-12,34.382,34.401,34.002,34.178,305121,0
2013-04-15,34.586,34.716,34.262,34.326,709267,0
2013-04-16,34.511,34.586,34.299,34.54,334458,0
2013-04-17,34.567,35.606,34.401,35.3,1181528,0
2013-04-18,34.976,35.069,34.642,34.8,539518,0
2013-04-19,35.031,35.245,34.873,35.189,611923,0
2013-04-22,35.236,35.495,35.05,35.356,267402,0
2013-04-23,35.681,36.06,35.625,36.033,563663,0
2013-04-24,35.514,35.56,33.65,34.207,1443045,0
2013-04-25,33.585,33.974,33.502,33.779,614868,0
2013-04-26,33.565,33.788,33.528,33.631,350496,0
2013-04-29,33.65,33.956,33.641,33.844,362164,0
2013-04-30,33.26,33.464,33.129,33.39,1612554,0
2013-05-01,32.899,32.899,32.537,32.574,1628020,0
2013-05-02,32.945,33.001,32.667,32.852,711516,0
2013-05-03,33.083,33.26,33.037,33.177,328900,0
2013-05-06,33.186,33.344,33.113,33.149,365158,0
2013-05-07,32.694,32.899,32.694,32.852,280613,0
2013-05-08,32.926,33.279,32.87,33.214,568804,0
2013-05-09,32.731,32.991,32.612,32.843,632692,0
2013-05-10,32.648,32.834,32.565,32.768,720225,0
2013-05-13,33.159,33.26,33.018,33.177,302781,0
2013-05-14,33.39,33.788,33.39,33.668,538606,0
2013-05-15,33.918,34.076,33.9,34.04,284604,0
2013-05-16,34.233,34.289,33.974,34.02,282562,0
2013-05-17,34.309,34.438,34.178,34.401,489996,0
2013-05-20,34.41,34.41,34.207,34.345,207176,0
2013-05-21,34.335,34.577,34.27,34.438,360852,0
2013-05-22,35.282,35.745,34.948,35.012,604261,0
2013-05-23,33.834,34.54,33.242,34.531,644017,0
2013-05-24,33.502,33.752,33.297,33.575,441762,0
2013-05-28,33.89,34.16,33.631,33.808,386122,0
2013-05-29,32.89,33.028,32.574,32.955,504170,0
2013-05-30,33.139,33.761,33.139,33.289,1120581,0
2013-05-31,32.096,32.181,31.727,31.784,1201657,0
2013-06-03,31.211,31.303,30.321,31.044,1133947,0
2013-06-04,32.045,32.286,31.74,31.877,481981,0
2013-06-05,30.896,31.073,30.609,30.691,423017,0
2013-06-06,30.524,30.645,30.033,30.543,605950,0
2013-06-07,30.618,31.192,30.349,31.044,440499,0
2013-06-10,31.248,31.275,30.711,30.747,571737,0
2013-06-11,30.006,30.21,29.755,29.977,763392,0
2013-06-12,30.942,31.025,30.413,30.589,669211,0
2013-06-13,31.165,31.545,30.887,31.472,663125,0
2013-06-14,30.655,30.757,30.237,30.302,283560,0
2013-06-17,30.812,31.1,30.571,30.766,396683,0
2013-06-18,31.229,31.248,30.979,31.119,451149,0
2013-06-19,31.563,31.601,30.933,30.97,679462,0
2013-06-20,30.413,30.432,29.764,30.015,850301,0
2013-06-21,31.007,31.119,30.469,31.054,925063,0
2013-06-24,30.543,30.803,30.266,30.609,391593,0
2013-06-25,31.274,31.396,31.104,31.33,304256,0
2013-06-26,31.179,31.226,31,31.179,314346,0
2013-06-27,31.33,31.378,31.084,31.141,651475,0
2013-06-28,30.81,31.378,30.773,31.057,456790,0
2013-07-01,30.934,31.179,30.848,30.914,474718,0
2013-07-02,31.86,32.256,31.67,31.774,477366,0
2013-07-03,31.396,31.538,31.047,31.453,209518,0
2013-07-05,31.821,31.821,31.491,31.746,116186,0
2013-07-08,31.396,31.557,31.368,31.396,216347,0
2013-07-09,31.613,31.699,31.481,31.557,164823,0
2013-07-10,31.586,31.793,31.5,31.613,93633,0
2013-07-11,31.803,31.991,31.66,31.926,129974,0
2013-07-12,32.048,32.152,31.934,32.152,332667,0
2013-07-15,32.256,32.341,32.161,32.256,88665,0
2013-07-16,32.776,32.88,32.663,32.766,204690,0
2013-07-17,32.53,32.634,32.284,32.369,154256,0
2013-07-18,32.473,32.663,32.398,32.473,174551,0
2013-07-19,32.161,32.341,32.124,32.294,130856,0
2013-07-22,32.096,32.237,31.983,32.237,209017,0
2013-07-23,32.426,32.691,32.426,32.625,415083,0
2013-07-24,30.83,30.83,29.667,30.14,1636681,0
2013-07-25,30.319,30.527,30.178,30.499,1292465,0
2013-07-26,30.111,30.773,29.866,30.093,956092,0
2013-07-29,29.8,29.979,29.667,29.752,611299,0
2013-07-30,29.12,29.327,29.016,29.073,761498,0
2013-07-31,29.138,29.308,29.073,29.138,447893,0
2013-08-01,29.828,29.894,29.591,29.704,482618,0
2013-08-02,29.697,29.989,29.583,29.951,265973,0
2013-08-05,30.3,30.47,30.186,30.395,253912,0
2013-08-06,30.622,30.754,30.452,30.734,636787,0
2013-08-07,30.593,30.707,30.291,30.395,278147,0
2013-08-08,30.707,30.754,30.386,30.508,337236,0
2013-08-09,30.243,30.243,29.894,29.951,363738,0
2013-08-12,30.49,30.613,30.47,30.556,210174,0
2013-08-13,30.744,30.83,30.443,30.783,283180,0
2013-08-14,30.149,30.196,29.941,30.131,373406,0
2013-08-15,29.904,30.036,29.79,29.922,161777,0
2013-08-16,29.752,29.837,29.63,29.648,136432,0
2013-08-19,29.573,29.743,29.356,29.393,163753,0
2013-08-20,29.186,29.346,29.138,29.233,384009,0
2013-08-21,29.195,29.195,28.883,28.968,180228,0
2013-08-22,28.996,29.034,28.836,28.854,293255,0
2013-08-23,28.921,29.043,28.883,28.911,228763,0
2013-08-26,28.854,28.987,28.732,28.77,356879,0
2013-08-27,28.684,28.836,28.676,28.798,519759,0
2013-08-28,28.657,28.911,28.571,28.722,406895,0
2013-08-29,28.449,28.647,28.41,28.467,208163,0
2013-08-30,28.373,28.392,28.174,28.25,266989,0
2013-09-03,29.687,29.687,29.487,29.62,1153820,0
2013-09-04,29.714,29.914,29.61,29.847,567495,0
2013-09-05,29.374,29.46,29.243,29.374,344022,0
2013-09-06,29.573,29.648,29.384,29.47,384916,0
2013-09-09,29.941,30.036,29.79,30.017,249129,0
2013-09-10,30.253,30.319,30.149,30.281,572682,0
2013-09-11,29.677,29.914,29.591,29.809,423214,0
2013-09-12,30.111,30.186,29.961,30.046,1309838,0
2013-09-13,30.413,30.413,30.121,30.281,256246,0
2013-09-16,30.603,30.707,30.508,30.622,414196,0
2013-09-17,30.67,30.934,30.67,30.904,499788,0
2013-09-18,30.546,31.236,30.366,31.161,403140,0
2013-09-19,30.499,30.593,29.979,30.064,538218,0
2013-09-20,30.508,30.613,30.3,30.319,282138,0
2013-09-23,30.546,30.556,30.357,30.537,230527,0
2013-09-24,30.234,30.319,29.998,30.186,197005,0
2013-09-25,30.036,30.064,29.809,29.837,200237,0
2013-09-26,30.234,30.404,30.206,30.3,138244,0
2013-09-27,30.206,30.319,30.026,30.196,148522,0
2013-09-30,30.168,30.234,30.017,30.234,436976,0
2013-10-01,29.922,30.111,29.781,29.828,324027,0
2013-10-02,29.648,29.697,29.487,29.648,164161,0
2013-10-03,30.111,30.225,29.969,30.064,190862,0
2013-10-04,30.14,30.243,30.102,30.216,107196,0
2013-10-07,29.998,30.168,29.951,30.008,297771,0
2013-10-08,29.914,29.969,29.687,29.724,359391,0
2013-10-09,30.111,30.433,29.866,30.395,360047,0
2013-10-10,30.366,30.49,29.47,29.487,1060457,0
2013-10-11,29.809,30.168,29.8,30.131,357639,0
2013-10-14,30.046,30.196,30.026,30.074,266008,0
2013-10-15,29.941,30.017,29.809,29.914,140787,0
2013-10-16,29.857,30.054,29.818,30.054,140157,0
2013-10-17,29.781,30.31,29.761,30.31,256725,0
2013-10-18,30.376,30.47,30.338,30.443,174286,0
2013-10-21,30.707,30.934,30.603,30.82,302825,0
2013-10-22,30.952,31.179,30.867,31,183619,0
2013-10-23,30.744,30.904,30.074,30.31,625507,0
2013-10-24,30.234,31.161,30.225,30.48,1107048,0
2013-10-25,30.216,30.31,29.998,30.111,542706,0
2013-10-28,30.603,30.754,30.404,30.687,739975,0
2013-10-29,30.376,30.433,30.196,30.273,363845,0
2013-10-30,30.234,30.508,29.951,30.026,968523,0
2013-10-31,29.922,29.961,29.761,29.828,924726,0
2013-11-01,29.79,29.884,29.591,29.884,697908,0
2013-11-04,29.904,29.941,29.63,29.857,311171,0
2013-11-05,29.507,29.781,29.413,29.487,341313,0
2013-11-06,29.771,29.771,29.413,29.752,716526,0
2013-11-07,29.743,29.771,29.497,29.497,404884,0
2013-11-08,29.667,29.818,29.61,29.8,197572,0
2013-11-11,29.393,29.771,29.393,29.687,357720,0
2013-11-12,29.734,29.875,29.667,29.8,182264,0
2013-11-13,29.941,30.206,29.818,30.168,244885,0
2013-11-14,30.243,30.49,30.196,30.31,260371,0
2013-11-15,30.574,30.754,30.527,30.754,177118,0
2013-11-18,30.934,30.934,30.64,30.687,277447,0
2013-11-19,30.707,30.754,30.499,30.66,279056,0
2013-11-20,30.687,30.687,30.386,30.443,174289,0
2013-11-21,30.687,30.697,30.556,30.556,133881,0
2013-11-22,30.67,30.857,30.65,30.744,199719,0
2013-11-25,30.887,31.047,30.82,30.914,436620,0
2013-11-26,30.801,30.924,30.565,30.65,285411,0
2013-11-27,31.057,31.473,31.057,31.34,846102,0
2013-11-29,31.443,31.699,31.217,31.481,217521,0
2013-12-02,31.254,31.595,30.961,31.037,219142,0
2013-12-03,30.66,30.83,30.613,30.764,838616,0
2013-12-04,30.64,30.867,30.565,30.801,428166,0
2013-12-05,30.216,30.319,29.8,29.884,633833,0
2013-12-06,30.517,30.517,30.338,30.433,641598,0
2013-12-09,30.443,30.546,30.357,30.404,421336,0
2013-12-10,30.357,30.386,30.253,30.3,187400,0
2013-12-11,30.338,30.376,30.036,30.046,240370,0
2013-12-12,30.206,30.253,30.036,30.102,279066,0
2013-12-13,30.083,30.121,29.847,29.904,246512,0
2013-12-16,29.998,30.14,29.998,30.026,277588,0
2013-12-17,30.054,30.064,29.904,29.932,776176,0
2013-12-18,30.319,30.546,30.054,30.499,292523,0
2013-12-19,29.989,30.149,29.932,30.008,277931,0
2013-12-20,30.131,30.253,30.046,30.046,393952,0
2013-12-23,30.234,30.49,30.149,30.357,251600,0
2013-12-24,30.433,30.499,30.329,30.329,131702,0
2013-12-26,30.206,30.216,29.922,29.969,366999,0
2013-12-27,29.951,30.131,29.809,29.884,310080,0
2013-12-30,30.064,30.186,30.008,30.093,385236,0
2013-12-31,30.054,30.253,30.046,30.234,257782,0
2014-01-02,30.093,30.186,29.809,29.837,310364,0
2014-01-03,29.951,29.961,29.8,29.828,182682,0
2014-01-06,29.961,30.008,29.828,29.922,332808,0
2014-01-07,29.884,29.904,29.714,29.847,338909,0
2014-01-08,29.951,29.951,29.166,29.233,1070429,0
2014-01-09,29.507,29.507,29.337,29.478,445971,0
2014-01-10,29.337,29.422,29.205,29.393,302295,0
2014-01-13,29.384,29.384,29.1,29.129,549848,0
2014-01-14,29.186,29.46,28.864,29.413,622937,0
2014-01-15,29.252,29.384,29.148,29.166,514586,0
2014-01-16,28.978,29.205,28.978,29.157,683240,0
2014-01-17,29.403,29.687,29.374,29.497,1134541,0
2014-01-21,29.29,29.308,28.978,29.11,419158,0
2014-01-22,29.299,29.44,29.176,29.29,301533,0
2014-01-23,29.138,29.138,28.893,28.987,369518,0
2014-01-24,28.864,28.902,28.581,28.581,596301,0
2014-01-27,28.562,28.581,28.165,28.354,361632,0
2014-01-28,28.24,28.344,28.165,28.24,232832,0
2014-01-29,28.344,28.789,28.118,28.156,517735,0
2014-01-30,28.005,28.213,27.731,28.08,1207127,0
2014-01-31,27.447,27.721,27.419,27.561,591965,0
2014-02-03,27.579,27.768,27.324,27.371,451237,0
2014-02-04,27.353,27.778,27.277,27.674,1020663,0
2014-02-05,27.371,27.476,27.21,27.343,497433,0
2014-02-06,27.107,27.381,27.087,27.305,457450,0
2014-02-07,27.627,27.825,27.589,27.749,226559,0
2014-02-10,27.891,27.986,27.711,27.778,278370,0
2014-02-11,27.938,28.061,27.863,27.948,199033,0
2014-02-12,28.005,28.118,27.929,28.023,163447,0
2014-02-13,27.891,28.118,27.863,28.108,148428,0
2014-02-14,28.099,28.392,28.013,28.184,373253,0
2014-02-18,29.157,29.413,29.12,29.365,830485,0
2014-02-19,29.138,29.223,28.864,28.874,225966,0
2014-02-20,28.808,28.826,28.571,28.676,134185,0
2014-02-21,28.817,28.836,28.637,28.637,114125,0
2014-02-24,29.006,29.091,28.959,28.968,239096,0
2014-02-25,29.129,29.365,29.12,29.223,255584,0
2014-02-26,29.12,29.243,28.959,29.11,178393,0
2014-02-27,29.138,29.261,29.053,29.243,144199,0
2014-02-28,29.403,29.657,29.337,29.497,499922,0
2014-03-03,28.931,29.12,28.487,28.657,527409,0
2014-03-04,29.299,29.337,29.205,29.28,268627,0
2014-03-05,29.176,29.176,28.949,29.016,240613,0
2014-03-06,29.11,29.213,29.034,29.073,202343,0
2014-03-07,29.091,29.11,28.817,28.911,252053,0
2014-03-10,28.817,28.836,28.562,28.637,332707,0
2014-03-11,28.628,28.637,28.344,28.364,192818,0
2014-03-12,28.354,28.449,28.27,28.41,130596,0
2014-03-13,28.628,28.657,28.146,28.24,220658,0
2014-03-14,28.184,28.222,28.013,28.118,158809,0
2014-03-17,28.25,28.477,28.24,28.335,177552,0
2014-03-18,28.24,28.392,28.184,28.307,293646,0
2014-03-19,28.392,28.467,28.165,28.307,178067,0
2014-03-20,27.938,28.07,27.844,28.043,160603,0
2014-03-21,28.08,28.25,27.948,27.957,132469,0
2014-03-24,28.231,28.326,28.099,28.27,137892,0
2014-03-25,28.477,28.524,28.317,28.41,243716,0
2014-03-26,28.628,28.883,28.553,28.77,530789,0
2014-03-27,29.043,29.186,28.902,29.1,180654,0
2014-03-28,29.252,29.346,29.138,29.195,135686,0
2014-03-31,29.384,29.487,29.252,29.346,291676,0
2014-04-01,29.034,29.081,28.921,29.063,285756,0
2014-04-02,29.252,29.45,29.205,29.374,131332,0
2014-04-03,29.374,29.413,29.176,29.356,126875,0
2014-04-04,29.544,29.61,29.195,29.252,196073,0
2014-04-07,29.213,29.337,29.138,29.176,141245,0
2014-04-08,29.129,29.129,28.921,28.921,231454,0
2014-04-09,29.233,29.422,29.129,29.422,144952,0
2014-04-10,29.327,29.346,28.893,28.931,147938,0
2014-04-11,29.186,29.28,29.043,29.138,247468,0
2014-04-14,29.252,29.487,29.205,29.384,172647,0
2014-04-15,29.317,29.317,28.949,29.176,147502,0
2014-04-16,29.413,30.046,29.243,29.989,883561,0
2014-04-17,29.857,29.941,29.601,29.761,672768,0
2014-04-21,29.61,29.847,29.299,29.697,257664,0
2014-04-22,29.591,29.648,29.517,29.62,248858,0
2014-04-23,29.64,29.667,29.534,29.544,180084,0
2014-04-24,29.761,29.761,29.393,29.687,204243,0
2014-04-25,29.554,29.601,29.43,29.47,157666,0
2014-04-28,29.517,29.61,29.374,29.554,496225,0
2014-04-29,29.724,29.752,29.47,29.507,642498,0
2014-04-30,29.544,29.657,29.44,29.554,498894,0
2014-05-01,29.724,29.8,29.657,29.761,223189,0
2014-05-02,29.894,29.998,29.771,29.866,161490,0
2014-05-05,29.809,29.837,29.687,29.837,138101,0
2014-05-06,29.828,29.875,29.704,29.79,135367,0
2014-05-07,29.564,29.657,29.43,29.591,195446,0
2014-05-08,30.225,30.338,30.121,30.186,314476,0
2014-05-09,30.093,30.3,30.046,30.225,301310,0
2014-05-12,30.443,30.527,30.348,30.508,172114,0
2014-05-13,30.517,30.593,30.366,30.565,239598,0
2014-05-14,30.499,30.726,30.499,30.537,287723,0
2014-05-15,30.622,30.726,30.508,30.65,303755,0
2014-05-16,30.726,30.867,30.687,30.857,209255,0
2014-05-19,30.857,31.018,30.84,31,156653,0
2014-05-20,31.074,31.074,30.887,30.943,184035,0
2014-05-21,30.887,30.943,30.82,30.887,190894,0
2014-05-22,30.934,30.99,30.848,30.904,129666,0
2014-05-23,30.697,30.744,30.348,30.613,351739,0
2014-05-27,30.348,30.687,30.281,30.687,236449,0
2014-05-28,30.677,30.981,30.677,30.877,184611,0
2014-05-29,30.99,31.028,30.764,31.018,135429,0
2014-05-30,31.047,31.226,31.028,31.208,169294,0
2014-06-02,31.274,31.274,31.057,31.104,274253,0
2014-06-03,31.066,31.122,30.877,31.122,211110,0
2014-06-04,30.934,31.122,30.877,31.074,249353,0
2014-06-05,31.084,31.179,30.99,31.161,110260,0
2014-06-06,31.057,31.122,30.934,31.122,1622626,0
2014-06-09,31.084,31.141,31.047,31.113,167007,0
2014-06-10,31.074,31.084,30.961,31.037,142877,0
2014-06-11,31.018,31.018,30.82,30.83,104283,0
2014-06-12,31.141,31.311,31.122,31.188,229855,0
2014-06-13,31.283,31.519,31.226,31.443,207950,0
2014-06-16,31.453,31.473,31.264,31.416,103165,0
2014-06-17,31.34,31.51,31.34,31.5,141395,0
2014-06-18,31.453,31.699,31.396,31.652,97201,0
2014-06-19,31.803,31.85,31.613,31.84,223546,0
2014-06-20,31.717,31.954,31.69,31.85,227849,0
2014-06-23,31.717,31.756,31.557,31.623,152264,0
2014-06-24,31.784,31.821,31.586,31.623,108469,0
2014-06-25,31.302,31.396,31.066,31.302,194008,0
2014-06-26,31.074,31.104,30.952,31.028,316252,0
2014-06-27,30.726,30.82,30.499,30.81,386013,0
2014-06-30,30.848,30.981,30.791,30.943,435380,0
2014-07-01,31.009,31.236,31.009,31.104,290050,0
2014-07-02,30.99,31.074,30.896,30.99,200991,0
2014-07-03,30.754,30.877,30.744,30.82,193256,0
2014-07-07,30.64,30.726,30.593,30.64,246262,0
2014-07-08,30.734,30.773,30.677,30.697,208174,0
2014-07-09,30.791,30.904,30.726,30.81,147746,0
2014-07-10,30.31,31.633,30.234,31.416,802115,0
2014-07-11,31.311,31.406,31.208,31.264,208673,0
2014-07-14,31.396,31.51,31.396,31.453,203728,0
2014-07-15,31.463,31.519,31.34,31.434,143478,0
2014-07-16,31.623,31.756,31.566,31.652,248484,0
2014-07-17,31.652,31.727,31.349,31.386,223956,0
2014-07-18,31.557,31.756,31.557,31.708,105679,0
2014-07-21,31.708,31.708,31.529,31.643,94099,0
2014-07-22,31.717,31.87,31.66,31.813,152149,0
2014-07-23,31.708,31.756,31.623,31.633,159823,0
2014-07-24,31.803,32.039,31.604,31.86,118755,0
2014-07-25,32.057,32.057,31.699,31.774,218098,0
2014-07-28,31.774,32.087,31.68,31.907,586252,0
2014-07-29,31.907,31.963,31.756,31.756,406274,0
2014-07-30,31.737,31.746,31.595,31.613,562071,0
2014-07-31,31.321,31.321,30.981,30.981,626160,0
2014-08-01,31.084,31.274,31.057,31.208,274605,0
2014-08-04,31.311,31.481,31.226,31.463,218629,0
2014-08-05,31.274,31.274,31,31.047,148339,0
2014-08-06,30.981,31.141,30.961,31.057,114020,0
2014-08-07,31.264,31.274,30.904,30.971,130143,0
2014-08-08,30.971,31.236,30.943,31.226,171478,0
2014-08-11,31.254,31.359,31.161,31.254,393241,0
2014-08-12,31.226,31.264,31.084,31.208,132214,0
2014-08-13,31.274,31.34,31.208,31.311,120586,0
2014-08-14,31.368,31.481,31.368,31.473,98006,0
2014-08-15,31.378,31.547,31.34,31.481,99057,0
2014-08-18,31.481,31.5,31.386,31.434,152682,0
2014-08-19,31.473,31.547,31.434,31.519,155702,0
2014-08-20,31.293,31.321,31.198,31.217,175591,0
2014-08-21,31.179,31.293,31.179,31.226,230833,0
2014-08-22,31.084,31.141,30.914,30.99,121645,0
2014-08-25,31.018,31.074,30.971,30.99,160853,0
2014-08-26,31,31.217,31,31.141,178059,0
2014-08-27,31.094,31.094,30.99,31.028,311525,0
2014-08-28,31.037,31.113,30.981,31.074,109532,0
2014-08-29,31.047,31.047,30.83,30.867,161943,0
2014-09-02,30.971,31.094,30.952,31.009,549784,0
2014-09-03,31.179,31.198,31.037,31.151,356225,0
2014-09-04,31.254,31.443,31.208,31.311,394794,0
2014-09-05,31.245,31.311,31.161,31.283,494074,0
2014-09-08,31.141,31.283,31.084,31.141,144435,0
2014-09-09,30.943,30.961,30.734,30.791,298891,0
2014-09-10,30.99,31.161,30.99,31.122,146546,0
2014-09-11,31.028,31.066,30.971,31.047,170764,0
2014-09-12,30.99,31.057,30.952,31,97619,0
2014-09-15,30.99,31.084,30.952,31.009,96540,0
2014-09-16,31.057,31.311,31.028,31.254,1034215,0
2014-09-17,30.952,31.113,30.952,31,353903,0
2014-09-18,30.99,31.122,30.971,31.037,399471,0
2014-09-19,31.188,31.226,31.037,31.084,138616,0
2014-09-22,31.434,31.529,31.359,31.519,201949,0
2014-09-23,31.51,31.519,31.283,31.302,176146,0
2014-09-24,31.245,31.386,31.179,31.274,178097,0
2014-09-25,31.226,31.226,30.867,30.867,326939,0
2014-09-26,30.84,31.037,30.81,30.981,120026,0
2014-09-29,30.934,31.037,30.887,31.018,137863,0
2014-09-30,30.81,30.877,30.717,30.791,520976,0
2014-10-01,30.707,30.764,30.48,30.546,204595,0
2014-10-02,30.366,30.443,30.149,30.413,363494,0
2014-10-03,30.366,30.46,30.263,30.3,206462,0
2014-10-06,30.452,30.499,30.319,30.395,174383,0
2014-10-07,30.338,30.423,30.14,30.159,276842,0
2014-10-08,29.998,30.49,29.875,30.443,603223,0
2014-10-09,29.969,29.989,29.677,29.704,249390,0
2014-10-10,29.573,29.64,29.29,29.337,164013,0
2014-10-13,29.46,29.478,29.063,29.091,291331,0
2014-10-14,29.081,29.223,28.854,28.854,637116,0
2014-10-15,28.741,28.854,28.487,28.798,426394,0
2014-10-16,28.543,28.911,28.43,28.808,282424,0
2014-10-17,28.6,28.722,28.514,28.684,418717,0
2014-10-20,28.77,28.94,28.694,28.902,256038,0
2014-10-21,28.761,28.987,28.722,28.987,239628,0
2014-10-22,28.779,28.921,28.657,28.676,275415,0
2014-10-23,28.741,28.902,28.704,28.77,205234,0
2014-10-24,28.647,28.741,28.543,28.676,423410,0
2014-10-27,28.647,28.789,28.457,28.609,548239,0
2014-10-28,28.401,28.449,27.966,28.137,447889,0
2014-10-29,28.118,28.27,28.061,28.127,416196,0
2014-10-30,28.609,28.808,28.562,28.722,441126,0
2014-10-31,29.148,29.393,29.053,29.308,320123,0
2014-11-03,29.176,29.384,29.129,29.374,383402,0
2014-11-04,29.053,29.053,28.854,29.025,354604,0
2014-11-05,29.157,29.413,29.157,29.317,227922,0
2014-11-06,29.243,29.317,29.129,29.138,158758,0
2014-11-07,29.166,29.223,29.063,29.176,205458,0
2014-11-10,29.091,29.252,29.073,29.176,274340,0
2014-11-11,29.337,29.422,29.28,29.28,281685,0
2014-11-12,29.186,29.261,28.921,29.205,262900,0
2014-11-13,29.365,29.478,29.28,29.337,178455,0
2014-11-14,29.47,29.601,29.393,29.544,181860,0
2014-11-17,29.166,29.166,29.053,29.1,219788,0
2014-11-18,29.261,29.46,29.252,29.337,189721,0
2014-11-19,29.308,29.374,29.157,29.29,157375,0
2014-11-20,29.29,29.43,29.29,29.317,109175,0
2014-11-21,29.714,29.875,29.497,29.704,250403,0
2014-11-24,29.704,29.809,29.657,29.734,330190,0
2014-11-25,30.102,30.168,30.026,30.074,259440,0
2014-11-26,30.046,30.178,30.036,30.083,183098,0
2014-11-28,30.149,30.3,30.121,30.149,119359,0
2014-12-01,30.99,31.094,30.961,31.037,322944,0
2014-12-02,31.104,31.179,31.028,31.131,476912,0
2014-12-03,31.009,31.009,30.82,30.943,206606,0
2014-12-04,30.754,30.754,30.622,30.726,154355,0
2014-12-05,30.593,30.63,30.46,30.63,240199,0
2014-12-08,30.46,30.499,30.404,30.46,204753,0
2014-12-09,30.46,30.584,30.376,30.49,245590,0
2014-12-10,30.149,30.216,29.828,29.904,379245,0
2014-12-11,30.754,30.961,30.546,30.622,672716,0
2014-12-12,31.33,31.378,31.037,31.047,786764,0
2014-12-15,30.734,30.801,30.376,30.423,364275,0
2014-12-16,30.348,30.527,30.225,30.263,402118,0
2014-12-17,30.622,30.914,30.47,30.764,987786,0
2014-12-18,31.198,31.386,31.131,31.359,333541,0
2014-12-19,31.151,31.236,31.057,31.131,382159,0
2014-12-22,31.416,31.586,31.416,31.529,170075,0
2014-12-23,31.5,31.68,31.463,31.51,169227,0
2014-12-24,31.519,31.68,31.519,31.652,140418,0
2014-12-26,31.702,31.731,31.499,31.693,165174,0
2014-12-29,31.287,31.306,31.162,31.19,240700,0
2014-12-30,30.968,30.968,30.736,30.776,243344,0
2014-12-31,30.63,30.843,30.544,30.563,247203,0
2015-01-02,30.63,30.746,30.534,30.582,275742,0
2015-01-05,30.322,30.322,30.061,30.109,225158,0
2015-01-06,30.051,30.061,29.713,29.935,596302,0
2015-01-07,29.974,30.225,29.819,30.013,243227,0
2015-01-08,30.1,30.38,30.08,30.36,289936,0
2015-01-09,30.138,30.186,29.965,29.993,253414,0
2015-01-12,30.013,30.1,29.771,30.032,364417,0
2015-01-13,30.602,30.776,30.37,30.524,397412,0
2015-01-14,30.688,30.736,30.447,30.64,245163,0
2015-01-15,31.074,31.2,30.988,31.074,313586,0
2015-01-16,31.094,31.171,30.968,31.152,197175,0
2015-01-20,31.49,31.567,31.316,31.49,387204,0
2015-01-21,31.895,32.165,31.847,32.127,1970531,0
2015-01-22,31.905,32.059,31.76,32.001,300590,0
2015-01-23,31.875,31.983,31.847,31.905,189792,0
2015-01-26,31.905,32.117,31.799,32.117,370544,0
2015-01-27,32.098,32.098,31.818,31.857,316432,0
2015-01-28,31.818,31.818,30.64,30.678,596354,0
2015-01-29,30.678,30.746,30.428,30.698,504212,0
2015-01-30,30.524,30.688,30.35,30.418,356207,0
2015-02-02,30.524,30.736,30.38,30.698,259742,0
2015-02-03,30.341,30.524,30.283,30.524,460819,0
2015-02-04,30.428,30.582,30.322,30.389,322692,0
2015-02-05,30.35,30.524,30.302,30.476,296300,0
2015-02-06,30.408,30.582,30.408,30.496,267635,0
2015-02-09,30.408,30.428,30.244,30.244,234881,0
2015-02-10,30.688,30.949,30.602,30.93,301326,0
2015-02-11,30.776,31.2,30.728,31.162,976943,0
2015-02-12,31.074,31.171,30.949,31.171,225496,0
2015-02-13,31.248,31.364,31.123,31.248,220627,0
2015-02-17,30.968,31.113,30.968,31.056,159277,0
2015-02-18,31.007,31.171,30.978,31.123,266645,0
2015-02-19,31.036,31.171,31.026,31.123,114858,0
2015-02-20,31.132,31.393,31.132,31.374,128492,0
2015-02-23,31.316,31.355,31.21,31.306,162668,0
2015-02-24,31.451,31.577,31.19,31.547,154579,0
2015-02-25,31.364,31.432,31.306,31.374,176439,0
2015-02-26,31.432,31.538,31.384,31.48,106675,0
2015-02-27,31.413,31.471,31.297,31.393,126623,0
2015-03-02,31.403,31.422,31.277,31.422,139535,0
2015-03-03,31.393,31.49,31.297,31.345,356140,0
2015-03-04,31.364,31.441,31.258,31.335,257419,0
2015-03-05,31.577,31.721,31.48,31.663,311389,0
2015-03-06,31.963,31.991,31.818,31.925,440357,0
2015-03-09,31.799,31.867,31.731,31.837,254208,0
2015-03-10,31.683,31.769,31.615,31.615,276894,0
2015-03-11,31.673,31.779,31.625,31.683,371989,0
2015-03-12,32.021,32.021,31.809,31.991,566425,0
2015-03-13,31.809,31.847,31.702,31.818,458071,0
2015-03-16,31.837,32.049,31.837,31.867,140675,0
2015-03-17,32.223,32.291,32.147,32.195,166054,0
2015-03-18,32.822,33.208,32.726,33.122,318226,0
2015-03-19,32.89,32.966,32.745,32.764,139535,0
2015-03-20,33.286,33.71,33.054,33.633,1121767,0
2015-03-23,34.473,34.753,34.357,34.492,367948,0
2015-03-24,34.203,34.241,33.942,33.981,339876,0
2015-03-25,34.067,34.097,33.729,33.739,230900,0
2015-03-26,33.807,34.231,33.72,33.845,434764,0
2015-03-27,34.337,34.367,34.241,34.319,342569,0
2015-03-30,34.492,34.579,34.425,34.492,249961,0
2015-03-31,34.145,34.309,34.097,34.145,240909,0
2015-04-01,33.932,34.241,33.807,34.057,272440,0
2015-04-02,34.762,34.888,34.666,34.83,264877,0
2015-04-06,35.892,36.249,35.834,36.085,324235,0
2015-04-07,35.969,36.085,35.824,35.863,524845,0
2015-04-08,35.988,36.056,35.824,35.94,292328,0
2015-04-09,36.017,36.21,35.863,36.201,178980,0
2015-04-10,35.979,36.153,35.67,36.133,405966,0
2015-04-13,36.037,36.104,35.863,35.998,105558,0
2015-04-14,36.259,36.481,36.249,36.442,134252,0
2015-04-15,36.442,36.461,36.229,36.307,236248,0
2015-04-16,36.056,36.21,36.008,36.162,158270,0
2015-04-17,36.355,36.519,36.278,36.5,246749,0
2015-04-20,36.336,36.509,36.259,36.297,276595,0
2015-04-21,36.683,36.703,36.549,36.607,165144,0
2015-04-22,36.017,36.172,35.95,36.114,327842,0
2015-04-23,35.921,36.075,35.612,36.037,780959,0
2015-04-24,36.355,36.375,36.201,36.278,169767,0
2015-04-27,36.153,36.181,35.564,35.67,289842,0
2015-04-28,35.303,35.38,35.139,35.264,208746,0
2015-04-29,35.1,35.168,34.859,35.042,191847,0
2015-04-30,34.473,34.695,34.289,34.367,259491,0
2015-05-01,34.531,34.743,34.492,34.714,103589,0
2015-05-04,34.666,34.849,34.666,34.782,110426,0
2015-05-05,34.724,34.753,34.289,34.327,131662,0
2015-05-06,34.473,34.473,34.125,34.289,118860,0
2015-05-07,34.221,34.395,34.221,34.289,136995,0
2015-05-08,34.299,34.569,34.299,34.569,190811,0
2015-05-11,34.434,34.434,34.193,34.261,100275,0
2015-05-12,34.173,34.279,34.097,34.203,92710,0
2015-05-13,34.483,34.541,34.221,34.337,205367,0
2015-05-14,34.483,34.55,34.395,34.521,218055,0
2015-05-15,34.453,34.627,34.385,34.598,152632,0
2015-05-18,34.782,34.782,34.531,34.617,138903,0
2015-05-19,34.521,34.598,34.357,34.405,143935,0
2015-05-20,34.647,34.782,34.608,34.705,137466,0
2015-05-21,34.453,34.483,34.067,34.221,328274,0
2015-05-22,33.845,34.115,33.826,33.999,200652,0
2015-05-26,33.546,33.546,33.324,33.469,188287,0
2015-05-27,33.874,33.99,33.826,33.874,132698,0
2015-05-28,33.633,33.787,33.594,33.749,130709,0
2015-05-29,33.344,33.382,33.246,33.334,222510,0
2015-06-01,33.488,33.517,33.353,33.372,104386,0
2015-06-02,32.966,33.15,32.9,33.015,184019,0
2015-06-03,33.198,33.324,33.092,33.276,117781,0
2015-06-04,32.88,33.006,32.822,32.966,133009,0
2015-06-05,32.774,32.966,32.754,32.9,125654,0
2015-06-08,32.802,32.822,32.706,32.735,102243,0
2015-06-09,32.6,32.61,32.436,32.523,1452329,0
2015-06-10,32.802,33.072,32.802,32.948,517808,0
2015-06-11,32.842,32.842,32.687,32.793,169940,0
2015-06-12,32.571,32.668,32.503,32.581,167918,0
2015-06-15,32.387,32.445,32.272,32.339,190604,0
2015-06-16,32.301,32.484,32.272,32.445,122028,0
2015-06-17,32.223,32.339,32.069,32.253,127000,0
2015-06-18,32.359,32.561,32.359,32.407,166364,0
2015-06-19,32.445,32.581,32.445,32.455,229035,0
2015-06-22,32.86,32.986,32.793,32.842,188429,0
2015-06-23,32.948,33.015,32.735,32.842,188340,0
2015-06-24,32.581,32.658,32.407,32.445,166572,0
2015-06-25,32.638,32.638,32.137,32.156,227379,0
2015-06-26,31.915,31.953,31.809,31.847,222406,0
2015-06-29,31.268,31.422,31.132,31.171,177034,0
2015-06-30,31.509,31.577,31.287,31.287,225938,0
2015-07-01,31.171,31.239,30.968,31.065,358832,0
2015-07-02,30.968,31.046,30.814,30.852,252550,0
2015-07-06,30.93,31.422,30.93,31.297,550059,0
2015-07-07,31.132,31.19,30.892,31.162,153001,0
2015-07-08,30.746,30.766,30.38,30.399,421297,0
2015-07-09,30.708,30.834,30.447,30.534,174962,0
2015-07-10,30.612,30.92,30.612,30.786,331071,0
2015-07-13,31.036,31.152,30.988,31.036,182524,0
2015-07-14,30.824,31.036,30.756,30.959,346970,0
2015-07-15,31.268,31.306,31.132,31.132,204273,0
2015-07-16,31.065,31.132,30.949,31.056,135494,0
2015-07-17,31.393,31.471,31.316,31.345,109390,0
2015-07-20,31.413,31.499,31.364,31.403,121717,0
2015-07-21,31.374,31.393,31.22,31.297,113948,0
2015-07-22,30.998,31.104,30.949,30.959,170301,0
2015-07-23,30.843,30.901,30.746,30.834,234526,0
2015-07-24,30.728,30.728,30.37,30.418,211840,0
2015-07-27,30.438,30.582,30.38,30.524,191951,0
2015-07-28,30.612,30.66,30.476,30.572,192468,0
2015-07-29,30.93,31.074,30.824,31.007,222232,0
2015-07-30,30.67,30.67,30.428,30.572,140881,0
2015-07-31,30.91,30.978,30.824,30.862,171854,0
2015-08-03,31.046,31.123,30.968,31.084,130007,0
2015-08-04,31.181,31.277,31.113,31.171,169057,0
2015-08-05,31.451,31.509,31.364,31.461,212254,0
2015-08-06,31.345,31.374,31.181,31.239,183182,0
2015-08-07,31.374,31.374,31.152,31.258,133423,0
2015-08-10,31.113,31.374,31.074,31.355,116745,0
2015-08-11,30.968,31.017,30.852,30.892,214964,0
2015-08-12,30.872,31.084,30.678,31.084,190501,0
2015-08-13,31.171,31.268,31.104,31.19,112705,0
2015-08-14,31.104,31.229,31.056,31.21,106386,0
2015-08-17,30.882,31.181,30.872,31.181,155074,0
2015-08-18,31.229,31.432,31.229,31.258,121095,0
2015-08-19,31.171,31.2,30.998,31.056,153726,0
2015-08-20,29.926,30.08,29.761,29.761,187497,0
2015-08-21,30.109,30.109,29.299,29.299,229139,0
2015-08-24,28.391,29.211,28.005,28.806,395115,0
2015-08-25,29.588,29.646,28.777,28.787,488423,0
2015-08-26,29.125,29.366,28.768,29.317,199513,0
2015-08-27,29.385,29.665,29.317,29.569,239602,0
2015-08-28,29.993,30.36,29.819,30.013,319158,0
2015-08-31,29.481,29.627,29.337,29.424,208007,0
2015-09-01,28.903,28.941,28.546,28.604,195576,0
2015-09-02,29.453,29.569,29.211,29.531,315429,0
2015-09-03,29.743,30.158,29.743,29.877,319780,0
2015-09-04,29.366,29.366,29.125,29.211,171129,0
2015-09-08,29.637,29.984,29.627,29.984,207800,0
2015-09-09,30.225,30.225,29.655,29.685,218159,0
2015-09-10,29.424,29.569,29.337,29.453,154187,0
2015-09-11,29.067,29.115,28.864,29.105,177448,0
2015-09-14,29.144,29.221,29.038,29.144,161081,0
2015-09-15,29.192,29.521,29.115,29.501,651265,0
2015-09-16,29.761,30.09,29.761,30.003,531412,0
2015-09-17,29.463,29.829,29.308,29.521,188902,0
2015-09-18,28.874,28.932,28.652,28.671,150929,0
2015-09-21,28.787,28.854,28.613,28.777,101413,0
2015-09-22,28.449,28.478,28.16,28.256,183560,0
2015-09-23,28.304,28.41,28.072,28.169,152256,0
2015-09-24,28.082,28.218,27.879,28.169,152956,0
2015-09-25,28.506,28.613,28.236,28.382,132594,0
2015-09-28,28.13,28.13,27.735,27.773,142335,0
2015-09-29,27.744,27.802,27.532,27.715,204485,0
2015-09-30,27.86,28.024,27.686,27.966,261562,0
2015-10-01,28.218,28.362,28.014,28.198,692805,0
2015-10-02,28.111,28.613,28.102,28.604,219920,0
2015-10-05,28.71,28.883,28.622,28.806,213310,0
2015-10-06,28.738,28.835,28.604,28.758,233386,0
2015-10-07,28.941,29.009,28.835,28.989,178116,0
2015-10-08,29.077,29.443,29.077,29.433,185010,0
2015-10-09,29.704,29.829,29.637,29.733,181177,0
2015-10-12,29.791,29.829,29.695,29.819,95420,0
2015-10-13,29.665,29.829,29.579,29.637,93645,0
2015-10-14,29.579,29.646,29.395,29.424,187497,0
2015-10-15,29.752,29.945,29.713,29.916,183353,0
2015-10-16,30.264,30.322,30.138,30.293,158906,0
2015-10-19,30.032,30.138,29.955,30.109,107414,0
2015-10-20,30.051,30.119,29.945,29.965,128484,0
2015-10-21,30.786,30.852,30.563,30.592,156006,0
2015-10-22,30.544,30.804,30.544,30.736,502926,0
2015-10-23,30.592,30.766,30.476,30.64,233801,0
2015-10-26,30.572,30.572,30.225,30.254,354689,0
2015-10-27,29.308,29.347,27.831,28.092,791421,0
2015-10-28,28.874,29.192,28.7,29.192,581032,0
2015-10-29,28.922,29.096,28.903,29.077,196923,0
2015-10-30,29.028,29.038,28.738,28.748,291500,0
2015-11-02,28.826,28.951,28.748,28.951,349927,0
2015-11-03,28.941,28.999,28.796,28.912,219728,0
2015-11-04,28.758,28.932,28.69,28.806,263644,0
2015-11-05,29.038,29.241,29.028,29.115,191226,0
2015-11-06,29.366,29.501,29.202,29.405,217330,0
2015-11-09,29.308,29.385,29.125,29.25,150585,0
2015-11-10,29.375,29.491,29.241,29.26,541460,0
2015-11-11,29.192,29.26,29.125,29.221,1315168,0
2015-11-12,29.067,29.25,28.932,29.144,361319,0
2015-11-13,29.153,29.241,28.951,28.97,232868,0
2015-11-16,29.038,29.211,28.989,29.211,290878,0
2015-11-17,29.202,29.299,29.144,29.221,266431,0
2015-11-18,29.192,29.289,29.057,29.279,194955,0
2015-11-19,29.433,29.607,29.415,29.453,160667,0
2015-11-20,29.617,29.617,29.405,29.463,184596,0
2015-11-23,29.453,29.453,29.289,29.424,218573,0
2015-11-24,29.25,29.26,29.067,29.183,182006,0
2015-11-25,29.202,29.366,29.028,29.183,384213,0
2015-11-27,29.26,29.347,29.183,29.317,74895,0
2015-11-30,29.241,29.26,29.115,29.173,224582,0
2015-12-01,29.337,29.424,29.241,29.366,243706,0
2015-12-02,29.366,29.491,29.231,29.317,254386,0
2015-12-03,29.327,29.415,29.047,29.173,247844,0
2015-12-04,29.269,29.559,29.25,29.539,459833,0
2015-12-07,29.395,29.521,29.308,29.424,318330,0
2015-12-08,29.144,29.153,28.961,29.125,299488,0
2015-12-09,28.912,29.038,28.564,28.768,261460,0
2015-12-10,29.067,29.211,29.028,29.096,1047183,0
2015-12-11,28.932,29.057,28.777,28.874,294090,0
2015-12-14,29.105,29.144,28.768,29.105,410619,0
2015-12-15,29.153,29.279,29.086,29.153,233180,0
2015-12-16,29.415,29.637,29.347,29.617,207179,0
2015-12-17,29.375,29.433,29.077,29.086,275340,0
2015-12-18,29.019,29.077,28.874,28.961,338012,0
2015-12-21,29.347,29.511,29.25,29.481,462940,0
2015-12-22,29.752,30.013,29.607,29.974,231561,0
2015-12-23,30.167,30.302,30.129,30.274,159009,0
2015-12-24,30.196,30.274,30.109,30.186,89064,0
2015-12-28,30.044,30.053,29.916,30.004,327611,0
2015-12-29,30.27,30.329,30.152,30.26,339088,0
2015-12-30,29.935,30.024,29.827,29.896,137716,0
2015-12-31,29.759,29.778,29.611,29.611,228230,0
2016-01-04,29.228,29.371,29.09,29.346,379991,0
2016-01-05,29.395,29.464,29.238,29.385,180550,0
2016-01-06,28.923,28.923,28.687,28.835,201266,0
2016-01-07,28.481,28.668,27.842,27.96,659135,0
2016-01-08,28.186,28.186,27.498,27.557,428811,0
2016-01-11,27.803,27.832,27.537,27.793,393217,0
2016-01-12,27.822,27.852,27.38,27.577,338845,0
2016-01-13,27.793,28.018,27.351,27.42,1108482,0
2016-01-14,27.528,27.921,27.37,27.813,435364,0
2016-01-15,27.321,27.42,27.056,27.174,261265,0
2016-01-19,27.705,27.744,27.37,27.557,323572,0
2016-01-20,27.076,27.115,26.594,27.036,697758,0
2016-01-21,26.83,27.125,26.614,26.948,301075,0
2016-01-22,27.469,27.803,27.439,27.754,257801,0
2016-01-25,27.41,27.582,27.184,27.223,390117,0
2016-01-26,27.292,27.606,27.282,27.528,342621,0
2016-01-27,27.292,27.722,27.184,27.351,465870,0
2016-01-28,27.567,27.567,27.302,27.449,455715,0
2016-01-29,27.164,27.547,27.135,27.528,494091,0
2016-02-01,27.262,27.459,27.213,27.38,353058,0
2016-02-02,27.272,27.321,27.09,27.144,356407,0
2016-02-03,27.154,27.154,26.702,27.085,576286,0
2016-02-04,27.41,27.685,27.311,27.488,238592,0
2016-02-05,27.921,27.99,27.596,27.655,280376,0
2016-02-08,27.744,27.901,27.37,27.655,452773,0
2016-02-09,27.193,27.42,27.105,27.272,414108,0
2016-02-10,27.026,27.203,26.692,26.712,358847,0
2016-02-11,26.555,26.555,26.144,26.358,632971,0
2016-02-12,26.221,26.643,26.221,26.643,233088,0
2016-02-16,27.528,27.822,27.341,27.685,459533,0
2016-02-17,27.822,28.166,27.764,28.107,392194,0
2016-02-18,28.677,28.815,28.579,28.599,513364,0
2016-02-19,28.304,28.334,28.117,28.324,192522,0
2016-02-22,28.845,28.962,28.825,28.913,196161,0
2016-02-23,28.786,28.835,28.579,28.628,196871,0
2016-02-24,28.235,28.668,28.147,28.668,185001,0
2016-02-25,28.422,28.658,28.294,28.648,403555,0
2016-02-26,28.638,28.772,28.496,28.619,392706,0
2016-02-29,27.714,27.872,27.655,27.714,451489,0
2016-03-01,27.872,28.255,27.872,28.196,302095,0
2016-03-02,28.284,28.501,28.275,28.491,367566,0
2016-03-03,28.51,28.614,28.461,28.599,133394,0
2016-03-04,29.09,29.228,29.031,29.12,190686,0
2016-03-07,28.736,28.933,28.658,28.894,170170,0
2016-03-08,28.736,28.761,28.491,28.638,145912,0
2016-03-09,29.493,29.513,29.11,29.169,380342,0
2016-03-10,28.845,28.864,28.289,28.599,412599,0
2016-03-11,29.248,29.424,29.199,29.395,208303,0
2016-03-14,29.277,29.533,29.151,29.395,553311,0
2016-03-15,29.11,29.297,29.09,29.169,183749,0
2016-03-16,29.061,29.464,29.051,29.415,271982,0
2016-03-17,29.11,29.326,29.051,29.248,149492,0
2016-03-18,29.601,29.687,29.513,29.601,154764,0
2016-03-21,29.601,29.799,29.591,29.778,160778,0
2016-03-22,29.424,29.51,29.352,29.434,112414,0
2016-03-23,29.375,29.375,29.139,29.179,92706,0
2016-03-24,28.766,28.864,28.677,28.854,174827,0
2016-03-28,28.982,29.444,28.982,29.218,124193,0
2016-03-29,29.159,29.464,29.12,29.405,118381,0
2016-03-30,29.434,29.572,29.326,29.356,158659,0
2016-03-31,29.306,29.454,29.297,29.306,145708,0
2016-04-01,28.53,28.707,28.451,28.687,205518,0
2016-04-04,28.619,28.648,28.363,28.412,169346,0
2016-04-05,28.117,28.166,27.98,28.049,918974,0
2016-04-06,28.127,28.353,27.99,28.324,178305,0
2016-04-07,28.196,28.196,27.813,27.921,162312,0
2016-04-08,28.52,28.619,28.363,28.481,355198,0
2016-04-11,28.638,28.727,28.461,28.501,188066,0
2016-04-12,28.727,28.923,28.619,28.845,174106,0
2016-04-13,29.228,29.444,29.208,29.434,184238,0
2016-04-14,29.641,29.67,29.542,29.552,211818,0
2016-04-15,29.464,29.503,29.316,29.375,154400,0
2016-04-18,29.434,29.739,29.434,29.7,219290,0
2016-04-19,30.132,30.309,30.073,30.26,347799,0
2016-04-20,30.23,30.397,30.142,30.26,186458,0
2016-04-21,30.112,30.122,29.867,29.896,138888,0
2016-04-22,30.014,30.152,29.906,30.112,205415,0
2016-04-25,29.955,30.053,29.808,29.975,242761,0
2016-04-26,29.365,29.385,28.461,28.56,551983,0
2016-04-27,28.373,28.501,28.324,28.461,224065,0
2016-04-28,27.97,28.088,27.567,27.577,311070,0
2016-04-29,27.655,27.665,27.38,27.449,341666,0
2016-05-02,27.744,27.881,27.665,27.862,289956,0
2016-05-03,27.626,27.724,27.4,27.518,214657,0
2016-05-04,27.37,27.508,27.282,27.321,365812,0
2016-05-05,27.351,27.454,27.321,27.449,320679,0
2016-05-06,27.449,27.577,27.351,27.528,360078,0
2016-05-09,27.4,27.459,27.193,27.243,255475,0
2016-05-10,27.685,27.906,27.655,27.881,227422,0
2016-05-11,27.695,27.822,27.469,27.557,240003,0
2016-05-12,27.754,27.852,27.488,27.606,287495,0
2016-05-13,27.479,27.518,27.302,27.361,281948,0
2016-05-16,27.705,27.94,27.705,27.872,314770,0
2016-05-17,27.744,27.773,27.479,27.557,351487,0
2016-05-18,27.685,27.852,27.577,27.655,332143,0
2016-05-19,27.39,27.41,27.213,27.351,202581,0
2016-05-20,27.577,27.714,27.528,27.616,184214,0
2016-05-23,27.714,27.818,27.675,27.685,284437,0
2016-05-24,27.803,28.039,27.764,27.97,321929,0
2016-05-25,27.97,28.157,27.97,28.117,203139,0
2016-05-26,27.999,28.088,27.95,28.068,319986,0
2016-05-27,28.009,28.078,28.009,28.078,145787,0
2016-05-31,28.383,28.451,28.235,28.353,191280,0
2016-06-01,28.402,28.451,28.363,28.432,113752,0
2016-06-02,28.186,28.353,28.117,28.353,253988,0
2016-06-03,28.225,28.353,28.157,28.314,223215,0
2016-06-06,28.491,28.736,28.491,28.668,165307,0
2016-06-07,28.727,28.795,28.638,28.648,181443,0
2016-06-08,28.677,28.717,28.599,28.648,133858,0
2016-06-09,28.55,28.55,28.383,28.422,164444,0
2016-06-10,28.245,28.245,27.98,28.058,132570,0
2016-06-13,27.931,28.137,27.803,27.832,206180,0
2016-06-14,27.675,27.744,27.479,27.626,184453,0
2016-06-15,27.872,28.049,27.872,27.921,204698,0
2016-06-16,27.999,28.255,27.852,28.206,280622,0
2016-06-17,28.304,28.501,28.215,28.392,189393,0
2016-06-20,28.766,28.815,28.53,28.54,214857,0
2016-06-21,29.1,29.257,29.021,29.13,566563,0
2016-06-22,29.12,29.208,28.992,28.992,147049,0
2016-06-23,29.267,29.474,29.238,29.474,331640,0
2016-06-24,28.658,28.943,28.658,28.677,318959,0
2016-06-27,28.245,28.245,27.37,27.508,395985,0
2016-06-28,27.764,28.009,27.724,27.97,603441,0
2016-06-29,28.049,28.255,28.029,28.157,351943,0
2016-06-30,28.058,28.147,27.881,28.117,367240,0
2016-07-01,27.96,27.96,27.641,27.872,411694,0
2016-07-05,28.049,28.049,27.754,27.832,433240,0
2016-07-06,27.636,27.734,27.508,27.734,953750,0
2016-07-07,27.587,27.695,27.429,27.567,449217,0
2016-07-08,27.596,27.734,27.498,27.705,553710,0
2016-07-11,27.96,28.225,27.94,28.147,341260,0
2016-07-12,28.186,28.422,28.166,28.353,1309227,0
2016-07-13,28.206,28.206,28.009,28.058,377624,0
2016-07-14,28.353,28.383,28.255,28.294,153413,0
2016-07-15,27.596,27.724,27.528,27.695,803218,0
2016-07-18,27.695,27.773,27.655,27.675,307193,0
2016-07-19,27.695,27.714,27.616,27.665,178724,0
2016-07-20,27.429,27.587,27.341,27.498,311717,0
2016-07-21,27.488,27.557,27.37,27.439,233487,0
2016-07-22,27.459,27.577,27.42,27.577,144804,0
2016-07-25,27.744,27.813,27.705,27.744,191509,0
2016-07-26,27.125,27.272,26.712,26.83,492571,0
2016-07-27,27.213,27.37,27.203,27.292,297899,0
2016-07-28,27.223,27.243,27.095,27.213,206299,0
2016-07-29,27.734,27.803,27.621,27.783,286619,0
2016-08-01,27.646,27.754,27.636,27.695,164891,0
2016-08-02,27.616,27.616,27.354,27.41,197898,0
2016-08-03,27.351,27.41,27.233,27.4,176828,0
2016-08-04,27.803,27.832,27.714,27.773,130195,0
2016-08-05,27.803,28.019,27.803,28.019,186242,0
2016-08-08,28.107,28.107,28.019,28.058,126613,0
2016-08-09,28.088,28.117,27.94,28.117,75726,0
2016-08-10,28.422,28.442,28.265,28.265,159427,0
2016-08-11,28.412,28.488,28.353,28.451,164493,0
2016-08-12,28.245,28.275,28.186,28.186,104791,0
2016-08-15,28.294,28.383,28.265,28.275,114733,0
2016-08-16,28.196,28.245,28.147,28.196,98239,0
2016-08-17,28.383,28.383,28.255,28.343,158604,0
2016-08-18,28.275,28.422,28.275,28.422,190368,0
2016-08-19,28.412,28.432,28.324,28.392,123567,0
2016-08-22,28.166,28.216,28.117,28.206,152755,0
2016-08-23,28.206,28.273,28.117,28.127,125195,0
2016-08-24,28.225,28.294,28.068,28.117,183828,0
2016-08-25,28.098,28.196,28.058,28.117,110510,0
2016-08-26,28.098,28.245,27.823,27.921,165118,0
2016-08-29,27.94,27.96,27.901,27.901,124552,0
2016-08-30,27.921,28.014,27.911,27.96,189372,0
2016-08-31,28.127,28.186,27.98,28.137,146614,0
2016-09-01,28.176,28.308,28.137,28.235,184861,0
2016-09-02,28.363,28.461,28.343,28.392,346581,0
2016-09-06,28.884,29.051,28.766,29.051,293367,0
2016-09-07,29.139,29.238,29.051,29.13,327970,0
2016-09-08,29.08,29.208,29.021,29.031,226080,0
2016-09-09,28.835,28.835,28.54,28.54,340819,0
2016-09-12,27.96,28.157,27.867,28.137,592868,0
2016-09-13,28.039,28.127,27.764,27.881,180780,0
2016-09-14,27.724,27.862,27.646,27.695,162364,0
2016-09-15,27.793,28.004,27.657,27.94,154883,0
2016-09-16,27.862,27.862,27.695,27.773,204368,0
2016-09-19,27.832,28.029,27.832,27.881,152048,0
2016-09-20,28.068,28.137,27.999,28.039,163310,0
2016-09-21,28.363,28.56,28.318,28.55,182630,0
2016-09-22,28.815,28.874,28.746,28.786,127576,0
2016-09-23,28.451,28.481,28.363,28.402,136543,0
2016-09-26,28.343,28.54,28.343,28.481,160306,0
2016-09-27,28.53,28.648,28.471,28.609,232811,0
2016-09-28,28.51,28.668,28.51,28.668,212433,0
2016-09-29,28.736,28.786,28.592,28.648,204332,0
2016-09-30,28.481,28.638,28.383,28.53,194258,0
2016-10-03,28.53,28.54,28.432,28.501,183959,0
2016-10-04,28.451,28.51,28.235,28.314,307013,0
2016-10-05,28.52,28.56,28.432,28.51,122297,0
2016-10-06,28.383,28.432,28.304,28.353,220734,0
2016-10-07,28.54,28.54,28.348,28.52,122498,0
2016-10-10,28.51,28.628,28.501,28.56,183224,0
2016-10-11,28.56,28.56,28.383,28.461,238198,0
2016-10-12,28.392,28.402,28.304,28.363,134764,0
2016-10-13,28.225,28.363,28.216,28.245,176785,0
2016-10-14,28.373,28.451,28.304,28.314,194177,0
2016-10-17,28.501,28.54,28.422,28.451,267359,0
2016-10-18,28.668,28.746,28.579,28.736,226290,0
2016-10-19,28.746,28.894,28.677,28.687,146894,0
2016-10-20,28.677,28.727,28.589,28.677,196201,0
2016-10-21,28.825,28.904,28.736,28.835,172471,0
2016-10-24,28.972,28.982,28.854,28.972,102831,0
2016-10-25,28.854,28.923,28.795,28.874,198670,0
2016-10-26,28.068,28.107,27.341,27.479,737515,0
2016-10-27,27.773,27.881,27.557,27.655,1082564,0
2016-10-28,27.852,27.97,27.793,27.921,727027,0
2016-10-31,28.127,28.235,28.098,28.225,240864,0
2016-11-01,28.235,28.235,28.014,28.117,411190,0
2016-11-02,28.343,28.392,28.176,28.206,229404,0
2016-11-03,28.294,28.343,28.107,28.137,728981,0
2016-11-04,28.117,28.196,28.039,28.088,465545,0
2016-11-07,27.911,27.911,27.714,27.872,439902,0
2016-11-08,27.803,28.049,27.773,27.94,252202,0
2016-11-09,27.891,28.235,27.872,28.009,597780,0
2016-11-10,27.557,27.626,27.331,27.449,439813,0
2016-11-11,27.459,27.459,27.301,27.39,197427,0
2016-11-14,27.518,27.587,27.37,27.547,277835,0
2016-11-15,27.488,27.646,27.488,27.596,683971,0
2016-11-16,27.596,27.685,27.528,27.547,315397,0
2016-11-17,27.901,27.98,27.862,27.96,370213,0
2016-11-18,27.744,27.744,27.488,27.705,545176,0
2016-11-21,27.616,27.675,27.577,27.665,183303,0
2016-11-22,27.714,27.852,27.685,27.724,243955,0
2016-11-23,27.596,27.616,27.498,27.596,375555,0
2016-11-25,27.518,27.793,27.469,27.764,229347,0
2016-11-28,28.009,28.157,27.931,28.137,322582,0
2016-11-29,28.206,28.334,28.107,28.255,235255,0
2016-11-30,28.432,28.471,28.383,28.412,352097,0
2016-12-01,28.275,28.314,28.068,28.147,277855,0
2016-12-02,28.324,28.402,28.235,28.373,455790,0
2016-12-05,28.383,28.569,28.373,28.501,205449,0
2016-12-06,28.491,28.609,28.392,28.599,230192,0
2016-12-07,28.972,29.316,28.972,29.316,287172,0
2016-12-08,29.287,29.464,29.277,29.424,332180,0
2016-12-09,29.326,29.375,29.198,29.277,660544,0
2016-12-12,29.08,29.12,29.012,29.11,236701,0
2016-12-13,29.08,29.179,29.075,29.139,245509,0
2016-12-14,29.051,29.09,28.609,28.648,415363,0
2016-12-15,28.54,28.668,28.51,28.589,268179,0
2016-12-16,28.471,28.56,28.402,28.461,300519,0
2016-12-19,28.619,28.687,28.54,28.609,265544,0
2016-12-20,28.619,28.677,28.579,28.628,224610,0
2016-12-21,28.599,28.677,28.491,28.55,188279,0
2016-12-22,28.569,28.695,28.501,28.638,331144,0
2016-12-23,28.687,28.727,28.638,28.638,121026,0
2016-12-27,28.147,28.373,28.139,28.284,356924,0
2016-12-28,27.646,27.832,27.547,27.646,371395,0
2016-12-29,27.311,27.42,27.282,27.302,515333,0
2016-12-30,27.695,27.783,27.577,27.655,422610,0
2017-01-03,27.695,27.945,27.665,27.931,572265,0
2017-01-04,28.088,28.206,28.078,28.206,349029,0
2017-01-05,28.245,28.422,28.245,28.392,199264,0
2017-01-06,28.117,28.196,28.068,28.068,167494,0
2017-01-09,28.166,28.166,28.058,28.058,229974,0
2017-01-10,28.068,28.191,28.049,28.147,199703,0
2017-01-11,28.176,28.334,28.078,28.334,259308,0
2017-01-12,28.432,28.471,28.309,28.471,251768,0
2017-01-13,28.491,28.569,28.481,28.53,170444,0
2017-01-17,28.471,28.52,28.412,28.491,266922,0
2017-01-18,28.491,28.5,28.294,28.334,204157,0
2017-01-19,28.343,28.451,28.27,28.353,231154,0
2017-01-20,28.383,28.471,28.353,28.422,230164,0
2017-01-23,28.501,28.677,28.461,28.648,246452,0
2017-01-24,28.579,28.727,28.579,28.658,249427,0
2017-01-25,28.962,29.228,28.953,29.228,299843,0
2017-01-26,29.238,29.375,29.149,29.248,214142,0
2017-01-27,29.08,29.257,29.002,29.159,528790,0
2017-01-30,29.11,29.267,29.061,29.238,369683,0
2017-01-31,28.972,29.434,28.432,29.061,1260892,0
2017-02-01,28.736,28.805,28.599,28.707,242993,0
2017-02-02,28.491,28.568,28.412,28.53,336684,0
2017-02-03,28.412,28.609,28.412,28.501,248867,0
2017-02-06,28.432,28.442,28.304,28.442,164826,0
2017-02-07,28.51,28.56,28.471,28.51,174401,0
2017-02-08,28.56,28.599,28.515,28.569,130865,0
2017-02-09,28.53,28.569,28.392,28.461,237154,0
2017-02-10,28.363,28.442,28.324,28.412,264234,0
2017-02-13,28.56,28.619,28.501,28.569,262661,0
2017-02-14,28.569,28.638,28.501,28.609,136126,0
2017-02-15,28.491,28.687,28.461,28.668,174669,0
2017-02-16,28.707,28.795,28.677,28.795,199139,0
2017-02-17,28.668,28.727,28.579,28.727,204597,0
2017-02-21,28.481,28.599,28.442,28.579,433415,0
2017-02-22,28.609,28.845,28.609,28.815,1318595,0
2017-02-23,28.746,28.776,28.638,28.727,562747,0
2017-02-24,28.717,28.933,28.717,28.923,256047,0
2017-02-27,28.923,28.923,28.776,28.825,231079,0
2017-02-28,28.795,28.815,28.687,28.736,207663,0
2017-03-01,28.638,28.736,28.619,28.707,643843,0
2017-03-02,28.668,28.776,28.638,28.668,422096,0
2017-03-03,28.677,28.736,28.589,28.736,415946,0
2017-03-06,28.697,29.08,28.55,29.012,1286964,0
2017-03-07,29.149,29.326,29.139,29.228,350899,0
2017-03-08,29.198,29.336,29.171,29.257,255004,0
2017-03-09,29.297,29.405,29.238,29.316,294809,0
2017-03-10,29.562,29.66,29.533,29.621,409919,0
2017-03-13,29.768,29.876,29.768,29.837,294114,0
2017-03-14,29.778,29.798,29.7,29.749,226654,0
2017-03-15,29.876,30.22,29.876,30.132,240271,0
2017-03-16,30.535,30.682,30.451,30.486,280100,0
2017-03-17,30.643,30.692,30.604,30.633,175472,0
2017-03-20,30.673,30.741,30.574,30.623,205820,0
2017-03-21,30.761,30.849,30.535,30.574,239648,0
2017-03-22,30.614,30.746,30.584,30.732,355483,0
2017-03-23,30.732,30.81,30.643,30.712,274968,0
2017-03-24,30.771,30.83,30.712,30.751,255712,0
2017-03-27,30.771,30.849,30.692,30.82,193905,0
2017-03-28,30.879,30.967,30.849,30.948,411599,0
2017-03-29,30.79,30.8,30.692,30.771,742691,0
2017-03-30,31.105,31.134,31.066,31.105,222388,0
2017-03-31,30.574,30.751,30.564,30.732,168324,0
2017-04-03,30.948,31.007,30.84,30.987,316914,0
2017-04-04,31.026,31.095,30.997,31.085,241969,0
2017-04-05,30.987,31.105,30.938,30.967,228816,0
2017-04-06,30.722,30.781,30.653,30.761,151186,0
2017-04-07,30.771,30.83,30.746,30.781,248166,0
2017-04-10,30.673,30.761,30.589,30.663,202743,0
2017-04-11,30.437,30.545,30.299,30.545,291339,0
2017-04-12,30.525,30.545,30.417,30.515,181705,0
2017-04-13,30.407,30.407,30.26,30.27,309582,0
2017-04-17,30.496,30.574,30.476,30.574,237405,0
2017-04-18,30.564,30.564,30.446,30.515,243214,0
2017-04-19,30.614,31.341,30.505,31.331,1032627,0
2017-04-20,31.449,31.577,31.331,31.331,864736,0
2017-04-21,31.311,31.351,31.174,31.233,302767,0
2017-04-24,31.292,31.36,31.243,31.311,265563,0
2017-04-25,31.645,31.675,31.567,31.587,278220,0
2017-04-26,31.645,31.675,31.449,31.498,577499,0
2017-04-27,32.795,32.874,32.756,32.786,465541,0
2017-04-28,32.628,32.638,32.501,32.638,241547,0
2017-05-01,32.717,32.854,32.707,32.825,763617,0
2017-05-02,32.844,32.953,32.697,32.776,530862,0
2017-05-03,32.756,32.805,32.638,32.766,120383,0
2017-05-04,32.746,32.913,32.727,32.913,129634,0
2017-05-05,32.953,33.169,32.933,33.169,198891,0
2017-05-08,33.09,33.105,33.021,33.09,238486,0
2017-05-09,33.356,33.414,33.267,33.405,186064,0
2017-05-10,33.188,33.316,33.188,33.287,203904,0
2017-05-11,32.933,33.012,32.844,33.002,227218,0
2017-05-12,32.972,33.09,32.972,33.031,135813,0
2017-05-15,33.09,33.159,33.09,33.139,128357,0
2017-05-16,33.071,33.267,33.041,33.218,159903,0
2017-05-17,33.454,33.503,33.159,33.179,456410,0
2017-05-18,33.346,33.493,33.316,33.464,390419,0
2017-05-19,33.336,33.385,33.238,33.365,243889,0
2017-05-22,33.483,33.483,33.356,33.405,957705,0
2017-05-23,33.483,33.483,33.297,33.336,262535,0
2017-05-24,33.336,33.356,33.247,33.346,118035,0
2017-05-25,33.405,33.542,33.405,33.523,113174,0
2017-05-26,33.542,33.65,33.434,33.641,152967,0
2017-05-30,33.641,33.768,33.552,33.709,167888,0
2017-05-31,34.181,34.27,33.975,34.22,589252,0
2017-06-01,34.397,34.574,34.378,34.515,340728,0
2017-06-02,34.79,34.987,34.751,34.938,580824,0
2017-06-05,34.957,35.046,34.859,34.987,209190,0
2017-06-06,35.183,35.292,35.125,35.203,281377,0
2017-06-07,35.056,35.075,34.82,34.918,142542,0
2017-06-08,34.938,34.938,34.741,34.859,276756,0
2017-06-09,34.604,34.604,34.25,34.407,280173,0
2017-06-12,34.722,34.957,34.643,34.928,480484,0
2017-06-13,34.712,34.747,34.584,34.613,471795,0
2017-06-14,34.81,34.83,34.633,34.731,241256,0
2017-06-15,34.604,34.682,34.446,34.623,208905,0
2017-06-16,34.623,34.672,34.584,34.633,259116,0
2017-06-19,34.859,34.967,34.82,34.898,114934,0
2017-06-20,34.79,34.81,34.643,34.643,128573,0
2017-06-21,34.476,34.476,34.309,34.446,200901,0
2017-06-22,34.152,34.348,34.148,34.289,186358,0
2017-06-23,34.279,34.372,34.23,34.328,84406,0
2017-06-26,34.476,34.545,34.338,34.338,146821,0
2017-06-27,34.62,34.74,34.44,34.45,252407,0
2017-06-28,34.08,34.32,34,34.28,338982,0
2017-06-29,34.06,34.06,33.75,33.88,265796,0
2017-06-30,34.12,34.12,33.91,34.02,98304,0
2017-07-03,33.69,33.87,33.67,33.72,165576,0
2017-07-05,33.65,33.84,33.65,33.82,224132,0
2017-07-06,33.37,33.4,33.26,33.32,489372,0
2017-07-07,32.3,32.4,32.201,32.38,1233661,0
2017-07-10,32.95,33.045,32.8799,32.96,176287,0
2017-07-11,33.01,33.17,32.92,33.16,359875,0
2017-07-12,33.52,33.7,33.51,33.69,262516,0
2017-07-13,33.54,33.645,33.535,33.62,92565,0
2017-07-14,33.71,33.72,33.6,33.68,132581,0
2017-07-17,33.63,33.72,33.49,33.63,142008,0
2017-07-18,33.74,33.89,33.71,33.88,181567,0
2017-07-19,33.99,34.08,33.94,34.04,99953,0
2017-07-20,34.03,34.78,33.96,34.61,989594,0
2017-07-21,34.61,34.69,34.46,34.55,610182,0
2017-07-24,34.33,34.38,34.22,34.35,128784,0
2017-07-25,34.26,34.33,34.22,34.25,144055,0
2017-07-26,34.28,34.39,34.1423,34.34,145671,0
2017-07-27,34.45,35.11,34.43,35.07,358892,0
2017-07-28,34.74,34.85,34.53,34.79,92670,0
2017-07-31,34.86,34.94,34.78,34.93,94829,0
2017-08-01,35.01,35.117,35,35.04,106667,0
2017-08-02,35.15,35.18,35.09,35.14,164845,0
2017-08-03,35.12,35.18,35.06,35.14,137027,0
2017-08-04,34.94,35.12,34.94,35.09,133945,0
2017-08-07,34.84,34.96,34.82,34.94,137220,0
2017-08-08,34.99,35.1432,34.99,35.03,157167,0
2017-08-09,35.12,35.22,35.0201,35.16,94584,0
2017-08-10,35.13,35.19,34.79,34.8,179659,0
2017-08-11,34.74,34.9,34.44,34.84,141945,0
2017-08-14,34.83,34.97,34.8,34.83,173605,0
2017-08-15,34.96,35.06,34.95,35.03,64620,0
2017-08-16,35,35.23,34.98,35.2,86373,0
2017-08-17,35.35,35.36,35.12,35.14,117994,0
2017-08-18,35.12,35.16,34.98,35.01,105120,0
2017-08-21,34.83,34.87,34.7398,34.8,66169,0
2017-08-22,34.7,34.82,34.69,34.76,506030,0
2017-08-23,34.92,34.965,34.85,34.89,89899,0
2017-08-24,34.79,34.81,34.71,34.73,118491,0
2017-08-25,34.78,34.96,34.78,34.85,123538,0
2017-08-28,34.89,34.89,34.77,34.8,80619,0
2017-08-29,34.77,35.04,34.77,34.94,133677,0
2017-08-30,34.84,34.86,34.72,34.79,71593,0
2017-08-31,34.96,35.16,34.96,35.11,69887,0
2017-09-01,34.95,34.96,34.85,34.87,97503,0
2017-09-05,34.62,34.67,34.44,34.6,98976,0
2017-09-06,34.86,35,34.85,34.93,104800,0
2017-09-07,34.81,34.88,34.7287,34.77,87300,0
2017-09-08,34.55,34.62,34.3901,34.48,211072,0
2017-09-11,34.5,34.6,34.48,34.56,182684,0
2017-09-12,34.5,34.5,34.36,34.43,86253,0
2017-09-13,34.47,34.47,34.31,34.36,76471,0
2017-09-14,34.25,34.42,34.25,34.39,94067,0
2017-09-15,34.4,34.6,34.4,34.57,105197,0
2017-09-18,34.58,34.62,34.46,34.5,83518,0
2017-09-19,34.5,34.54,34.43,34.48,90415,0
2017-09-20,34.3,34.3,34.01,34.12,141833,0
2017-09-21,33.92,33.92,33.75,33.82,309176,0
2017-09-22,33.86,33.91,33.739,33.79,144796,0
2017-09-25,33.94,33.99,33.87,33.95,120683,0
2017-09-26,33.97,34.1,33.93,34.05,161008,0
2017-09-27,34.08,34.255,34.03,34.17,199193,0
2017-09-28,34.24,34.28,34.16,34.19,99562,0
2017-09-29,34.32,34.35,34.16,34.32,116249,0
2017-10-02,34.02,34.19,34.01,34.15,155218,0
2017-10-03,34.39,34.41,34.29,34.38,104427,0
2017-10-04,34.42,34.49,34.36,34.47,107626,0
2017-10-05,34.62,34.64,34.48,34.62,149923,0
2017-10-06,34.45,34.59,34.43,34.55,107893,0
2017-10-09,34.7,34.82,34.68,34.7,69433,0
2017-10-10,35.03,35.11,35.01,35.1,124924,0
2017-10-11,35.31,35.32,35.26,35.26,79205,0
2017-10-12,35.32,35.45,35.32,35.39,112094,0
2017-10-13,35.69,35.83,35.67,35.76,151502,0
2017-10-16,35.76,35.88,35.71,35.77,156973,0
2017-10-17,35.7,35.71,35.61,35.68,105640,0
2017-10-18,35.77,35.94,35.76,35.88,132442,0
2017-10-19,35.83,35.86,35.71,35.85,85304,0
2017-10-20,35.66,35.79,35.635,35.78,83767,0
2017-10-23,35.96,35.99,35.89,35.9,122621,0
2017-10-24,36.72,37.1,36.54,36.85,247313,0
2017-10-25,36.35,36.45,36.24,36.38,279596,0
2017-10-26,36.88,36.97,36.8,36.88,115568,0
2017-10-27,37.36,37.535,37.24,37.53,136509,0
2017-10-30,37.39,37.7,37.35,37.49,307736,0
2017-10-31,37.61,37.79,37.5,37.75,359023,0
2017-11-01,37.89,37.89,37.48,37.69,230535,0
2017-11-02,37.64,37.74,37.56,37.73,145767,0
2017-11-03,37.78,37.82,37.62,37.78,113526,0
2017-11-06,37.66,37.75,37.5373,37.7,168457,0
2017-11-07,38.12,38.19,38.04,38.19,105670,0
2017-11-08,38.65,39.15,38.65,38.76,112519,0
2017-11-09,38.49,38.57,38.13,38.54,214604,0
2017-11-10,38.66,38.82,38.66,38.76,102358,0
