Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.401,26.781,26.401,26.757,100080,0
2005-02-28,26.617,26.787,26.575,26.704,255716,0
2005-03-01,26.59,27.158,26.59,27.057,194348,0
2005-03-02,27.112,27.143,26.868,26.922,78620,0
2005-03-03,26.93,26.969,26.664,26.787,109354,0
2005-03-04,26.781,27.165,26.664,27.119,311453,0
2005-03-07,26.977,27.338,26.914,27.08,364349,0
2005-03-08,26.892,27.188,26.892,27.112,242599,0
2005-03-09,27.213,27.213,26.844,27.042,167687,0
2005-03-10,27.143,27.143,26.868,26.992,110671,0
2005-03-11,26.868,27.042,26.617,26.999,237711,0
2005-03-14,26.836,27.143,26.71,27.066,229216,0
2005-03-15,26.955,27.228,26.664,26.807,182652,0
2005-03-16,26.688,26.93,26.68,26.868,166786,0
2005-03-17,26.795,26.977,26.727,26.906,132351,0
2005-03-18,26.86,27.029,26.801,26.906,144449,0
2005-03-21,26.64,26.955,26.64,26.844,219836,0
2005-03-22,26.844,27.007,26.617,26.765,194828,0
2005-03-23,26.68,26.836,26.611,26.664,143950,0
2005-03-24,26.844,26.914,26.583,26.598,90057,0
2005-03-28,26.727,26.868,26.695,26.765,88156,0
2005-03-29,26.868,26.892,26.598,26.765,181525,0
2005-03-30,26.64,27.057,26.617,26.969,164252,0
2005-03-31,26.868,27.361,26.868,27.263,432387,0
2005-04-01,27.188,27.377,26.955,27.213,290564,0
2005-04-04,27.057,27.285,26.962,27.128,162027,0
2005-04-05,27.27,27.415,27.112,27.308,201099,0
2005-04-06,27.195,27.527,27.195,27.401,89786,0
2005-04-07,27.377,27.424,27.181,27.346,117170,0
2005-04-08,27.181,27.361,27.015,27.035,119248,0
2005-04-11,27.035,27.181,26.884,27.035,121838,0
2005-04-12,26.868,27.492,26.868,27.213,285476,0
2005-04-13,27.346,27.573,26.992,27.112,282681,0
2005-04-14,27.204,27.204,26.598,26.688,252457,0
2005-04-15,26.64,26.844,26.323,26.348,281344,0
2005-04-18,26.094,27.021,26.094,26.688,224624,0
2005-04-19,26.695,26.906,26.617,26.892,171239,0
2005-04-20,26.741,26.844,26.42,26.474,309865,0
2005-04-21,26.604,26.71,26.261,26.401,248087,0
2005-04-22,26.515,26.617,26.219,26.378,192057,0
2005-04-25,26.309,26.9,26.309,26.9,176730,0
2005-04-26,26.71,26.955,26.695,26.831,117095,0
2005-04-27,26.732,27.143,26.575,27.035,142966,0
2005-04-28,26.787,27.112,26.704,26.9,102549,0
2005-04-29,26.962,27.27,26.68,27.256,149089,0
2005-05-02,27.042,27.385,27.042,27.317,199208,0
2005-05-03,27.181,27.408,27.072,27.22,205221,0
2005-05-04,27.035,27.689,27.035,27.676,161376,0
2005-05-05,27.527,27.847,27.527,27.778,239560,0
2005-05-06,27.711,27.786,27.483,27.58,224072,0
2005-05-09,27.469,27.696,27.438,27.643,105832,0
2005-05-10,27.711,27.711,27.43,27.597,98203,0
2005-05-11,27.566,27.847,27.527,27.847,110291,0
2005-05-12,27.855,27.855,27.55,27.58,240674,0
2005-05-13,27.514,27.612,27.233,27.256,278362,0
2005-05-16,27.204,27.847,27.204,27.824,253994,0
2005-05-17,27.659,27.855,27.605,27.741,228720,0
2005-05-18,27.741,28.012,27.667,27.938,359673,0
2005-05-19,27.938,27.998,27.659,27.879,204075,0
2005-05-20,27.998,27.998,27.681,27.871,126726,0
2005-05-23,27.879,28.135,27.792,27.985,202393,0
2005-05-24,27.863,27.863,27.612,27.726,173262,0
2005-05-25,27.612,27.755,27.424,27.514,133704,0
2005-05-26,27.734,27.938,27.52,27.886,153214,0
2005-05-27,27.717,27.985,27.717,27.946,114812,0
2005-05-31,27.824,27.992,27.566,27.573,214666,0
2005-06-01,27.643,28.012,27.58,27.913,207221,0
2005-06-02,27.871,28.112,27.786,27.962,179380,0
2005-06-03,27.922,27.922,27.711,27.824,124728,0
2005-06-06,27.741,28.181,27.689,28.028,386366,0
2005-06-07,27.962,27.985,27.711,27.801,144390,0
2005-06-08,27.618,27.93,27.58,27.696,184784,0
2005-06-09,26.892,27.454,26.892,27.317,408974,0
2005-06-10,27.285,27.454,27.228,27.408,207218,0
2005-06-13,27.43,28.043,27.43,27.962,632523,0
2005-06-14,27.786,27.977,27.741,27.913,264026,0
2005-06-15,27.977,28.089,27.847,28.028,154136,0
2005-06-16,28.074,28.338,27.778,28.317,290841,0
2005-06-17,28.249,28.566,27.801,28.559,281475,0
2005-06-20,28.559,28.559,28.197,28.255,257689,0
2005-06-21,28.228,28.278,28.028,28.105,139406,0
2005-06-22,28.278,28.402,28.22,28.338,95400,0
2005-06-23,28.228,28.492,28.066,28.204,139328,0
2005-06-24,28.166,28.311,27.954,27.998,344352,0
2005-06-27,27.938,28.278,27.938,28.262,126307,0
2005-06-28,28.278,28.659,28.234,28.598,116236,0
2005-06-29,28.485,28.765,28.485,28.651,141149,0
2005-06-30,28.536,28.799,28.514,28.514,152097,0
2005-07-01,28.508,28.634,28.287,28.402,139770,0
2005-07-05,28.317,28.514,28.293,28.492,136644,0
2005-07-06,28.338,28.508,28.249,28.338,108502,0
2005-07-07,28.249,28.417,28.043,28.338,114926,0
2005-07-08,28.311,28.514,28.166,28.514,113363,0
2005-07-11,28.353,28.719,28.338,28.619,201016,0
2005-07-12,28.582,28.832,28.476,28.612,186117,0
2005-07-13,28.984,30.767,28.984,29.523,1337388,0
2005-07-14,29.363,30.048,29.334,29.864,467722,0
2005-07-15,29.741,30.259,29.741,30.222,355232,0
2005-07-18,30.062,30.434,30.04,30.119,227210,0
2005-07-19,30.031,30.728,30.031,30.347,277397,0
2005-07-20,30.182,30.599,29.834,30.501,524315,0
2005-07-21,30.524,30.751,30.318,30.501,481360,0
2005-07-22,30.318,30.728,30.096,30.592,190336,0
2005-07-25,30.599,30.767,30.561,30.744,209861,0
2005-07-26,30.744,30.751,30.453,30.612,138088,0
2005-07-27,30.627,30.721,30.15,30.508,99358,0
2005-07-28,30.386,30.599,30.363,30.508,89658,0
2005-07-29,30.508,30.712,30.062,30.434,155324,0
2005-08-01,30.501,30.712,30.236,30.324,171614,0
2005-08-02,30.213,30.886,30.165,30.65,266519,0
2005-08-03,30.476,30.949,30.476,30.744,258278,0
2005-08-04,30.681,30.681,30.11,30.213,97390,0
2005-08-05,30.062,30.119,29.817,29.893,109764,0
2005-08-08,29.81,30.143,29.81,29.986,230689,0
2005-08-09,29.697,30.04,29.605,29.986,273841,0
2005-08-10,30.075,30.127,29.552,29.605,119827,0
2005-08-11,29.666,30.068,29.612,30.062,204016,0
2005-08-12,29.913,30.016,29.741,29.886,124728,0
2005-08-15,29.766,30.401,29.726,30.296,147215,0
2005-08-16,30.213,30.296,29.953,30.009,110204,0
2005-08-17,30.082,30.182,29.864,29.906,187502,0
2005-08-18,29.877,29.877,29.478,29.567,268804,0
2005-08-19,29.644,30.002,29.583,29.893,106085,0
2005-08-22,29.797,30.182,29.78,30.055,102553,0
2005-08-23,30.04,30.355,29.893,29.977,127460,0
2005-08-24,29.893,30.127,29.81,29.906,109354,0
2005-08-25,29.872,30.055,29.834,29.931,103986,0
2005-08-26,29.937,29.977,29.75,29.75,93552,0
2005-08-29,29.627,29.75,29.429,29.741,226604,0
2005-08-30,29.59,29.718,29.363,29.627,160528,0
2005-08-31,29.583,30.259,29.545,30.252,266272,0
2005-09-01,30.119,30.363,29.913,30.031,112135,0
2005-09-02,30.165,30.539,29.993,30.425,139113,0
2005-09-06,30.434,30.524,30.395,30.445,206112,0
2005-09-07,30.332,30.485,29.946,30.378,146412,0
2005-09-08,30.236,30.355,30.103,30.273,106591,0
2005-09-09,29.977,30.213,29.842,30.04,159959,0
2005-09-12,29.913,30.386,29.906,30.363,139067,0
2005-09-13,30.182,30.236,29.842,29.864,121946,0
2005-09-14,29.81,29.922,29.341,29.377,253926,0
2005-09-15,29.363,29.501,29.05,29.501,139410,0
2005-09-16,29.445,29.81,29.296,29.666,155535,0
2005-09-19,29.583,29.718,29.265,29.552,174582,0
2005-09-20,29.612,29.857,29.099,29.273,157937,0
2005-09-21,29.138,29.145,28.808,29.075,98503,0
2005-09-22,29.233,29.233,28.814,29.174,159835,0
2005-09-23,29.099,29.179,29.043,29.067,101363,0
2005-09-26,29.217,29.509,29.099,29.16,98572,0
2005-09-27,29.225,29.225,28.894,29.05,103831,0
2005-09-28,29.075,29.075,28.742,28.808,106472,0
2005-09-29,28.779,28.947,28.659,28.878,203131,0
2005-09-30,28.799,29.122,28.772,29.122,116737,0
2005-10-03,29.129,29.478,29.084,29.478,265117,0
2005-10-04,29.478,29.913,29.241,29.273,157374,0
2005-10-05,29.179,29.341,28.978,29.006,127628,0
2005-10-06,29.138,29.415,28.969,29.153,232890,0
2005-10-07,29.241,29.241,28.911,29.006,89963,0
2005-10-10,28.984,29.012,28.814,29.006,108370,0
2005-10-11,28.862,29.075,28.468,28.514,433402,0
2005-10-12,29.145,29.145,28.249,28.249,666444,0
2005-10-13,28.287,28.735,28.287,28.468,592133,0
2005-10-14,28.59,29.523,28.446,29.05,686094,0
2005-10-17,28.984,29.075,28.626,28.735,611920,0
2005-10-18,28.681,29.028,28.551,28.793,281025,0
2005-10-19,28.659,29.697,28.651,29.605,377484,0
2005-10-20,29.537,29.78,29.138,29.347,139819,0
2005-10-21,29.453,29.857,29.209,29.697,183146,0
2005-10-24,29.78,29.977,29.75,29.931,153378,0
2005-10-25,29.758,29.969,29.523,29.666,112260,0
2005-10-26,29.559,29.797,29.501,29.703,115613,0
2005-10-27,29.59,29.718,29.334,29.537,92283,0
2005-10-28,29.697,29.857,29.583,29.734,108076,0
2005-10-31,29.78,30.143,29.78,30.055,241978,0
2005-11-01,29.893,30.288,29.803,30.119,141690,0
2005-11-02,30.089,30.706,30.089,30.697,191519,0
2005-11-03,30.712,30.712,30.288,30.411,117207,0
2005-11-04,30.339,30.577,30.182,30.569,183711,0
2005-11-07,30.547,30.599,30.339,30.434,289514,0
2005-11-08,30.236,30.531,30.165,30.378,113296,0
2005-11-09,30.434,30.788,30.296,30.751,168961,0
2005-11-10,30.657,31.495,30.657,31.432,198439,0
2005-11-11,31.32,31.53,31.251,31.456,77696,0
2005-11-14,29.986,31.347,29.986,31.069,367315,0
2005-11-15,30.839,31.061,30.788,30.846,198171,0
2005-11-16,30.728,30.825,30.28,30.584,206608,0
2005-11-17,30.697,31.37,30.561,31.347,164204,0
2005-11-18,31.347,31.456,31.054,31.325,91700,0
2005-11-21,31.333,31.456,31.015,31.305,151511,0
2005-11-22,31.167,31.44,30.97,31.205,175934,0
2005-11-23,31.151,31.275,31.076,31.173,374644,0
2005-11-25,31.099,31.325,30.612,30.796,187152,0
2005-11-28,30.619,30.941,30.619,30.825,266247,0
2005-11-29,30.839,31.289,30.825,31.167,167651,0
2005-11-30,31.312,31.32,30.612,30.737,209056,0
2005-12-01,30.934,31.507,30.839,31.507,320951,0
2005-12-02,31.56,31.636,31.18,31.636,144335,0
2005-12-05,31.621,31.621,31.121,31.507,132574,0
2005-12-06,31.575,31.592,31.266,31.275,118550,0
2005-12-07,31.416,31.456,30.985,31.099,273045,0
2005-12-08,31.195,31.545,31.091,31.386,164919,0
2005-12-09,31.259,31.613,31.259,31.487,128832,0
2005-12-12,31.644,31.644,31.259,31.487,213259,0
2005-12-13,31.401,31.712,31.347,31.644,108404,0
2005-12-14,31.712,31.848,31.44,31.613,105710,0
2005-12-15,31.537,31.644,31.22,31.347,123327,0
2005-12-16,31.48,31.568,31.34,31.401,128413,0
2005-12-19,31.34,31.48,31.195,31.297,119675,0
2005-12-20,31.195,31.456,31.195,31.32,137745,0
2005-12-21,31.227,31.416,31.076,31.205,205994,0
2005-12-22,31.13,31.195,30.878,31.091,134686,0
2005-12-23,30.993,31.289,30.962,31.046,59103,0
2005-12-27,31.37,31.424,31.121,31.251,151004,0
2005-12-28,31.305,31.354,31.173,31.259,172606,0
2005-12-29,31.143,31.34,31.069,31.069,110614,0
2005-12-30,31.251,31.251,30.796,30.957,106153,0
2006-01-03,30.817,30.925,30.355,30.634,336289,0
2006-01-04,30.751,31.114,30.612,31.106,155975,0
2006-01-05,30.878,31.195,30.878,31.13,191924,0
2006-01-06,30.985,31.173,30.681,31.022,230845,0
2006-01-09,31.007,31.167,30.925,30.962,111323,0
2006-01-10,30.878,31.137,30.672,30.985,185361,0
2006-01-11,30.999,30.999,30.584,30.869,172816,0
2006-01-12,30.318,30.767,29.986,30.062,351241,0
2006-01-13,29.886,30.395,29.886,30.062,152667,0
2006-01-17,29.697,30.189,29.179,30.15,444325,0
2006-01-18,29.842,30.236,29.78,30.119,311056,0
2006-01-19,30.031,30.198,29.849,30.103,137642,0
2006-01-20,29.946,30.062,29.509,29.666,200842,0
2006-01-23,29.552,30.002,29.47,29.75,183094,0
2006-01-24,29.659,29.842,29.537,29.766,469465,0
2006-01-25,29.675,29.817,29.583,29.803,183557,0
2006-01-26,29.75,30.386,29.75,30.252,245048,0
2006-01-27,30.213,30.213,29.842,30.024,284889,0
2006-01-30,29.969,30.002,29.675,29.946,171736,0
2006-01-31,29.726,30.055,29.545,30.024,278037,0
2006-02-01,29.864,30.048,29.689,29.877,245069,0
2006-02-02,29.666,30.089,29.666,30.075,188278,0
2006-02-03,29.961,30.068,29.644,29.772,533394,0
2006-02-06,29.864,29.864,29.509,29.651,789567,0
2006-02-07,29.605,29.651,29.289,29.326,414273,0
2006-02-08,29.529,29.621,29.289,29.567,175374,0
2006-02-09,29.462,29.953,29.429,29.681,173508,0
2006-02-10,29.681,30.048,29.523,30.016,207898,0
2006-02-13,29.864,30.119,29.864,30.031,243377,0
2006-02-14,30.165,30.363,30.055,30.189,243122,0
2006-02-15,30.165,30.767,30.165,30.65,293297,0
2006-02-16,30.592,30.878,30.547,30.796,190962,0
2006-02-17,30.666,31.007,30.666,30.846,486770,0
2006-02-21,30.796,30.97,30.434,30.712,309761,0
2006-02-22,30.599,31.015,30.599,30.985,208027,0
2006-02-23,30.802,31.084,30.737,31.015,233855,0
2006-02-24,30.941,31.007,30.767,30.962,181178,0
2006-02-27,30.941,31.091,30.862,30.878,92713,0
2006-02-28,30.886,30.902,30.561,30.612,188974,0
2006-03-01,30.825,30.918,30.612,30.706,138904,0
2006-03-02,30.612,30.737,30.493,30.737,100323,0
2006-03-03,30.65,30.962,30.553,30.802,153022,0
2006-03-06,30.737,30.737,30.439,30.584,140363,0
2006-03-07,30.524,30.577,30.119,30.577,122006,0
2006-03-08,30.425,30.817,30.386,30.802,107548,0
2006-03-09,30.796,30.796,30.584,30.666,85886,0
2006-03-10,30.592,30.878,30.592,30.878,109285,0
2006-03-13,30.846,31.159,30.681,30.902,103180,0
2006-03-14,30.796,31.121,30.706,31.121,185851,0
2006-03-15,31.151,31.151,30.878,31.015,89918,0
2006-03-16,30.902,31.076,30.553,30.728,156147,0
2006-03-17,30.833,30.833,30.627,30.751,158113,0
2006-03-20,30.584,30.862,30.584,30.854,106382,0
2006-03-21,30.744,30.925,30.599,30.751,149805,0
2006-03-22,30.634,31.022,30.619,31.007,65261,0
2006-03-23,30.918,31.007,30.767,30.833,112544,0
2006-03-24,30.767,30.893,30.657,30.817,38378,0
2006-03-27,30.893,30.918,30.65,30.878,84821,0
2006-03-28,30.977,31.084,30.744,30.767,108941,0
2006-03-29,30.925,30.985,30.612,30.839,107658,0
2006-03-30,30.776,30.902,30.493,30.608,128465,0
2006-03-31,30.706,30.721,30.501,30.681,238777,0
2006-04-03,30.681,30.878,30.553,30.688,136171,0
2006-04-04,30.592,30.802,30.476,30.744,131813,0
2006-04-05,30.634,30.697,30.411,30.417,92499,0
2006-04-06,30.434,30.493,30.189,30.288,60290,0
2006-04-07,30.401,30.401,29.946,30.355,136977,0
2006-04-10,30.264,30.737,30.264,30.599,182036,0
2006-04-11,30.531,30.643,30.469,30.524,98659,0
2006-04-12,30.608,30.767,30.302,30.453,176675,0
2006-04-13,30.31,30.862,30.016,30.76,158849,0
2006-04-17,30.608,30.999,30.411,30.46,224845,0
2006-04-18,30.577,31.173,30.515,31.173,213468,0
2006-04-19,31.076,31.18,30.681,30.796,152291,0
2006-04-20,30.728,30.817,30.599,30.728,77013,0
2006-04-21,30.666,30.712,30.439,30.508,177469,0
2006-04-24,30.46,30.531,30.11,30.493,144721,0
2006-04-25,30.411,30.469,30.068,30.252,163088,0
2006-04-26,30.143,30.643,30.143,30.493,173361,0
2006-04-27,30.46,30.941,30.439,30.878,105786,0
2006-04-28,30.902,31.099,30.825,31.03,112029,0
2006-05-01,30.962,31.235,30.584,30.657,291350,0
2006-05-02,30.612,30.999,30.612,30.993,130822,0
2006-05-03,31.022,31.022,30.833,30.934,103720,0
2006-05-04,30.878,31.18,30.878,31.121,111265,0
2006-05-05,31.137,31.537,31.106,31.537,175819,0
2006-05-08,31.416,31.592,31.289,31.378,141464,0
2006-05-09,31.297,31.361,31.13,31.266,158530,0
2006-05-10,31.205,31.333,30.902,30.962,130133,0
2006-05-11,31.015,31.015,30.592,30.627,127511,0
2006-05-12,30.569,30.985,30.561,30.902,208473,0
2006-05-15,30.744,30.999,30.737,30.878,248968,0
2006-05-16,30.985,30.999,30.825,30.941,189973,0
2006-05-17,30.737,30.788,30.355,30.434,123878,0
2006-05-18,30.347,30.531,29.986,29.986,381597,0
2006-05-19,29.993,30.339,29.906,29.937,206265,0
2006-05-22,29.849,30.318,29.817,30.189,429760,0
2006-05-23,30.082,30.288,29.803,29.803,91177,0
2006-05-24,29.789,30.082,29.529,29.666,141198,0
2006-05-25,29.697,30.089,29.697,30.082,225253,0
2006-05-26,29.993,30.324,29.977,30.324,116095,0
2006-05-30,30.173,30.434,29.877,30.198,179258,0
2006-05-31,30.439,30.712,30.386,30.712,413315,0
2006-06-01,30.599,31.03,30.553,31.015,196617,0
2006-06-02,31.03,31.167,30.76,30.862,132302,0
2006-06-05,30.728,30.776,30.222,30.28,214505,0
2006-06-06,30.158,30.434,30.143,30.243,179967,0
2006-06-07,30.189,30.46,30.189,30.31,108019,0
2006-06-08,30.302,30.524,30.089,30.485,189171,0
2006-06-09,30.539,30.627,30.355,30.501,186268,0
2006-06-12,30.569,30.569,30.243,30.324,109594,0
2006-06-13,30.288,30.318,29.849,29.899,228253,0
2006-06-14,29.857,29.969,29.574,29.797,137233,0
2006-06-15,29.872,30.508,29.872,30.439,142293,0
2006-06-16,30.37,30.485,30.252,30.273,117399,0
2006-06-19,30.222,30.417,30.134,30.273,250795,0
2006-06-20,30.236,30.324,30.165,30.165,177053,0
2006-06-21,30.228,30.355,30.031,30.031,186815,0
2006-06-22,30.127,30.302,29.906,30.024,189991,0
2006-06-23,29.899,29.899,29.509,29.627,142808,0
2006-06-26,29.697,29.834,29.59,29.817,288968,0
2006-06-27,29.877,29.946,29.478,29.509,106877,0
2006-06-28,29.59,29.651,29.302,29.529,167848,0
2006-06-29,29.537,30.411,29.453,30.411,200854,0
2006-06-30,30.439,30.439,29.726,29.726,485737,0
2006-07-03,29.711,30.075,29.697,30.075,51718,0
2006-07-05,29.877,30.236,29.486,29.59,121087,0
2006-07-06,29.605,29.741,29.31,29.529,165736,0
2006-07-07,29.423,29.501,28.991,29.021,216200,0
2006-07-10,29.16,29.355,29.122,29.296,137869,0
2006-07-11,29.217,29.289,28.94,29.225,101863,0
2006-07-12,29.273,29.75,29.273,29.567,350450,0
2006-07-13,29.453,29.552,29.341,29.453,207015,0
2006-07-14,29.4,29.627,29.233,29.612,242338,0
2006-07-17,29.516,29.644,29.209,29.281,134597,0
2006-07-18,29.258,29.675,28.954,28.984,615308,0
2006-07-19,28.87,29.825,28.87,29.797,354377,0
2006-07-20,29.741,29.864,29.209,29.289,167542,0
2006-07-21,29.202,29.372,28.991,29.202,181647,0
2006-07-24,29.16,29.659,29.16,29.659,167327,0
2006-07-25,29.59,29.842,29.478,29.636,151757,0
2006-07-26,29.59,29.953,29.59,29.946,113335,0
2006-07-27,29.931,30.024,29.659,30.016,322948,0
2006-07-28,29.913,30.411,29.913,30.288,190309,0
2006-07-31,30.302,30.417,29.977,30.222,123179,0
2006-08-01,30.103,30.165,29.834,29.953,96040,0
2006-08-02,29.946,30.222,29.834,30.055,120690,0
2006-08-03,29.886,30.288,29.797,30.273,108650,0
2006-08-04,30.288,30.439,30.158,30.236,127685,0
2006-08-07,30.134,30.189,29.864,29.993,104900,0
2006-08-08,30.103,30.288,29.75,29.872,123460,0
2006-08-09,29.849,29.913,29.437,29.493,258390,0
2006-08-10,29.392,29.734,29.392,29.697,136004,0
2006-08-11,29.636,29.937,29.4,29.559,137295,0
2006-08-14,29.697,29.75,29.4,29.545,86591,0
2006-08-15,29.574,29.886,29.574,29.817,143774,0
2006-08-16,29.789,29.986,29.75,29.969,153747,0
2006-08-17,29.825,29.986,29.529,29.726,217934,0
2006-08-18,29.636,29.734,29.567,29.675,53948,0
2006-08-21,29.509,29.529,29.31,29.453,151599,0
2006-08-22,29.486,29.583,29.372,29.529,99515,0
2006-08-23,29.478,29.651,29.296,29.385,75172,0
2006-08-24,29.478,29.478,29.296,29.392,73652,0
2006-08-25,29.423,29.423,29.122,29.347,79734,0
2006-08-28,29.289,29.453,29.258,29.347,173406,0
2006-08-29,29.31,29.681,29.249,29.651,454973,0
2006-08-30,29.675,29.797,29.574,29.644,197254,0
2006-08-31,29.636,29.772,29.559,29.766,140339,0
2006-09-01,29.697,29.81,29.636,29.758,112918,0
2006-09-05,29.681,29.937,29.681,29.864,132005,0
2006-09-06,29.75,29.899,29.726,29.75,104520,0
2006-09-07,29.75,29.842,29.559,29.627,206764,0
2006-09-08,29.659,29.797,29.529,29.726,112392,0
2006-09-11,29.281,29.529,29.265,29.529,396605,0
2006-09-12,29.47,29.864,29.423,29.864,151080,0
2006-09-13,29.758,29.961,29.612,29.922,145586,0
2006-09-14,29.78,30.075,29.574,30.055,106275,0
2006-09-15,30.119,30.165,29.834,29.977,172290,0
2006-09-18,29.842,30.11,29.842,29.937,198127,0
2006-09-19,29.931,29.986,29.703,29.842,129137,0
2006-09-20,29.931,30.222,29.825,30.143,126728,0
2006-09-21,30.103,30.134,29.734,29.886,124396,0
2006-09-22,29.922,29.922,29.605,29.78,90044,0
2006-09-25,29.772,30.119,29.636,30.103,128079,0
2006-09-26,30.016,30.119,29.797,30.075,82008,0
2006-09-27,30.119,30.165,29.893,29.953,69651,0
2006-09-28,30.048,30.089,29.886,29.969,95952,0
2006-09-29,30.082,30.15,29.922,30.031,145898,0
2006-10-02,29.953,30.024,29.567,29.711,234267,0
2006-10-03,29.675,29.75,29.545,29.75,248640,0
2006-10-04,29.644,29.849,29.612,29.849,176695,0
2006-10-05,29.711,29.803,29.621,29.675,127593,0
2006-10-06,29.612,29.697,29.612,29.666,101943,0
2006-10-09,29.605,29.734,29.605,29.666,194327,0
2006-10-10,29.605,29.789,29.605,29.697,124210,0
2006-10-11,29.605,29.621,29.265,29.302,224748,0
2006-10-12,29.392,29.559,29.302,29.529,177355,0
2006-10-13,29.59,29.726,29.47,29.675,192283,0
2006-10-16,29.644,29.772,29.429,29.758,204482,0
2006-10-17,29.651,29.651,29.021,29.099,564727,0
2006-10-18,29.202,29.265,28.832,28.847,293079,0
2006-10-19,28.823,28.847,28.437,28.847,364003,0
2006-10-20,28.793,28.793,28.543,28.626,440355,0
2006-10-23,28.634,28.911,28.598,28.87,217014,0
2006-10-24,28.787,28.787,28.598,28.757,189253,0
2006-10-25,28.681,28.814,28.659,28.772,81233,0
2006-10-26,28.704,29.114,28.697,29.091,201136,0
2006-10-27,29.012,29.174,29.012,29.114,265486,0
2006-10-30,29.006,29.516,29.006,29.363,407983,0
2006-10-31,29.296,29.516,29.145,29.4,153910,0
2006-11-01,29.47,29.501,29.174,29.233,195095,0
2006-11-02,29.209,29.347,29.075,29.289,163674,0
2006-11-03,29.392,29.529,29.166,29.392,324800,0
2006-11-06,29.31,29.689,29.31,29.612,191190,0
2006-11-07,29.666,29.877,29.509,29.75,203973,0
2006-11-08,29.726,29.961,29.583,29.946,273347,0
2006-11-09,29.817,29.817,29.627,29.689,155820,0
2006-11-10,29.718,29.834,29.644,29.834,153092,0
2006-11-13,29.803,29.946,29.734,29.81,145019,0
2006-11-14,29.81,30.016,29.726,30.016,269919,0
2006-11-15,29.931,30.134,29.906,30.055,159404,0
2006-11-16,30.055,30.264,29.906,30.264,100017,0
2006-11-17,30.165,30.243,30.055,30.236,123427,0
2006-11-20,30.127,30.332,30.075,30.324,140396,0
2006-11-21,30.243,30.28,30.11,30.273,144842,0
2006-11-22,30.273,30.395,30.252,30.273,89763,0
2006-11-24,30.252,30.401,30.143,30.386,97145,0
2006-11-27,31.501,31.554,29.741,29.842,606064,0
2006-11-28,29.81,30.205,29.789,29.913,720648,0
2006-11-29,30.222,30.439,30.182,30.425,229631,0
2006-11-30,30.363,30.445,30.222,30.302,312924,0
2006-12-01,30.288,30.318,30.048,30.198,191728,0
2006-12-04,30.127,30.395,30.127,30.302,351091,0
2006-12-05,30.288,30.453,30.243,30.363,316437,0
2006-12-06,30.264,30.332,30.189,30.264,181851,0
2006-12-07,30.228,30.332,30.048,30.089,167821,0
2006-12-08,30.143,30.228,29.986,30.158,137008,0
2006-12-11,30.119,30.288,30.096,30.158,136014,0
2006-12-12,30.236,30.243,30.016,30.228,150555,0
2006-12-13,30.222,30.28,30.198,30.243,162950,0
2006-12-14,30.324,30.439,30.213,30.386,147427,0
2006-12-15,30.411,30.425,30.264,30.264,126425,0
2006-12-18,30.228,30.378,30.15,30.236,168949,0
2006-12-19,30.264,30.355,30.198,30.31,252972,0
2006-12-20,30.236,30.434,30.213,30.236,131985,0
2006-12-21,30.302,30.363,30.096,30.119,49883,0
2006-12-22,30.213,30.228,30.016,30.103,104539,0
2006-12-26,30.048,30.417,30.048,30.395,181311,0
2006-12-27,30.401,30.553,30.401,30.508,172689,0
2006-12-28,30.508,30.539,30.296,30.37,98713,0
2006-12-29,30.31,30.378,30.082,30.189,121273,0
2007-01-03,30.11,30.401,29.953,30.134,426160,0
2007-01-04,30.075,30.28,29.937,30.143,401370,0
2007-01-05,30.089,30.165,29.78,29.877,210292,0
2007-01-08,29.825,29.906,29.726,29.817,191842,0
2007-01-09,29.825,29.922,29.523,29.734,97951,0
2007-01-10,29.659,29.906,29.493,29.825,84006,0
2007-01-11,29.849,30.055,29.797,29.899,94329,0
2007-01-12,29.825,29.986,29.697,29.741,136640,0
2007-01-16,29.666,30.182,29.612,29.961,414324,0
2007-01-17,29.986,30.434,29.931,30.11,544209,0
2007-01-18,30.15,30.515,30.134,30.198,466336,0
2007-01-19,30.259,30.445,30.048,30.417,189883,0
2007-01-22,30.417,30.485,30.189,30.332,237522,0
2007-01-23,30.347,30.378,30.228,30.31,225384,0
2007-01-24,30.318,30.445,30.236,30.439,451026,0
2007-01-25,30.363,30.493,30.243,30.332,161665,0
2007-01-26,30.296,30.37,30.222,30.37,118681,0
2007-01-29,30.324,30.553,30.302,30.508,283750,0
2007-01-30,30.531,30.547,30.37,30.547,136085,0
2007-01-31,30.476,30.657,30.434,30.627,330162,0
2007-02-01,30.608,30.788,30.515,30.721,195947,0
2007-02-02,30.65,30.97,30.65,30.97,287445,0
2007-02-05,31.007,31.211,30.941,31.211,546949,0
2007-02-06,31.167,31.325,31.137,31.312,257927,0
2007-02-07,31.259,31.424,31.18,31.37,303208,0
2007-02-08,31.244,31.409,31.244,31.347,164072,0
2007-02-09,31.297,31.409,31.244,31.312,137019,0
2007-02-12,31.235,31.347,31.205,31.22,240952,0
2007-02-13,31.289,31.424,31.18,31.386,151073,0
2007-02-14,31.378,31.636,31.378,31.53,185495,0
2007-02-15,31.6,31.6,31.305,31.44,249640,0
2007-02-16,31.401,31.554,31.393,31.537,120855,0
2007-02-20,31.48,31.6,31.393,31.6,110976,0
2007-02-21,31.607,31.607,31.48,31.584,129807,0
2007-02-22,31.554,31.661,31.501,31.628,153817,0
2007-02-23,31.592,31.592,31.284,31.401,169050,0
2007-02-26,31.401,31.44,31.099,31.18,324456,0
2007-02-27,31.091,31.091,30.825,30.893,284830,0
2007-02-28,30.862,31.037,30.65,30.833,406583,0
2007-03-01,30.697,30.949,30.434,30.782,203143,0
2007-03-02,30.712,30.788,30.584,30.688,121227,0
2007-03-05,30.619,30.619,30.332,30.332,207682,0
2007-03-06,30.264,30.688,30.228,30.592,303990,0
2007-03-07,30.476,30.524,30.243,30.252,127592,0
2007-03-08,30.417,30.681,30.37,30.681,267176,0
2007-03-09,30.697,31.121,30.612,30.788,218363,0
2007-03-12,30.796,30.796,30.619,30.657,102872,0
2007-03-13,30.553,30.553,29.718,29.825,223988,0
2007-03-14,29.78,29.842,29.05,29.772,246027,0
2007-03-15,29.697,30.165,29.697,30.096,176545,0
2007-03-16,30.055,30.205,29.872,29.906,156093,0
2007-03-19,29.946,30.173,29.937,30.143,173387,0
2007-03-20,30.158,30.324,30.103,30.228,209715,0
2007-03-21,30.264,31.099,30.228,30.97,312199,0
2007-03-22,30.893,30.909,30.612,30.65,249356,0
2007-03-23,30.584,30.688,30.508,30.612,109521,0
2007-03-26,30.599,30.688,30.222,30.65,97878,0
2007-03-27,30.531,30.619,30.296,30.324,71240,0
2007-03-28,30.332,30.332,29.977,30.15,168921,0
2007-03-29,30.273,30.401,30.062,30.264,164553,0
2007-03-30,30.205,30.302,29.877,30.119,126916,0
2007-04-02,30.127,30.189,29.864,30.016,161142,0
2007-04-03,30.009,30.508,29.946,30.222,290994,0
2007-04-04,30.134,30.182,29.931,29.986,207995,0
2007-04-05,29.931,30.062,29.931,30.062,131355,0
2007-04-09,30.016,30.089,29.877,30.04,159677,0
2007-04-10,30.002,30.103,29.931,29.986,82858,0
2007-04-11,29.931,30.016,29.834,29.872,359223,0
2007-04-12,29.877,29.969,29.423,29.703,557856,0
2007-04-13,29.59,29.734,29.453,29.523,234002,0
2007-04-16,29.529,29.922,29.529,29.666,239512,0
2007-04-17,29.741,29.797,29.478,29.741,210655,0
2007-04-18,29.659,29.825,29.659,29.666,380235,0
2007-04-19,29.598,29.703,29.31,29.681,240946,0
2007-04-20,29.711,29.772,29.493,29.689,286950,0
2007-04-23,29.644,29.651,29.501,29.559,206676,0
2007-04-24,29.516,29.621,29.341,29.552,241261,0
2007-04-25,29.574,29.825,29.537,29.726,225066,0
2007-04-26,29.711,29.81,29.501,29.734,338286,0
2007-04-27,29.659,29.81,29.574,29.772,177832,0
2007-04-30,29.741,29.78,29.509,29.523,260390,0
2007-05-01,29.493,29.772,29.493,29.666,274320,0
2007-05-02,29.741,29.931,29.659,29.886,232300,0
2007-05-03,29.899,30.158,29.886,30.11,161974,0
2007-05-04,30.103,30.318,30.04,30.236,138253,0
2007-05-07,30.189,30.296,30.009,30.089,306864,0
2007-05-08,30.089,30.15,29.797,29.953,472012,0
2007-05-09,29.977,30.173,29.872,30.075,241703,0
2007-05-10,30.031,30.031,29.758,29.789,295308,0
2007-05-11,29.81,29.893,29.59,29.842,306361,0
2007-05-14,29.842,29.899,29.666,29.718,137424,0
2007-05-15,29.726,29.81,29.545,29.583,159333,0
2007-05-16,29.612,29.675,29.501,29.659,142359,0
2007-05-17,29.559,29.689,29.529,29.574,171941,0
2007-05-18,29.59,29.59,29.478,29.516,152181,0
2007-05-21,29.437,29.523,29.377,29.423,261594,0
2007-05-22,29.334,29.697,29.334,29.627,164521,0
2007-05-23,29.621,29.651,29.453,29.509,166317,0
2007-05-24,29.423,29.559,29.31,29.326,268787,0
2007-05-25,29.334,29.437,29.281,29.385,84960,0
2007-05-29,29.462,29.545,29.363,29.392,155742,0
2007-05-30,29.281,29.47,29.129,29.429,235135,0
2007-05-31,29.423,29.583,29.281,29.429,247638,0
2007-06-01,29.4,29.675,29.4,29.583,137273,0
2007-06-04,29.605,29.644,29.509,29.627,122201,0
2007-06-05,29.493,29.493,29.145,29.179,159594,0
2007-06-06,29.122,29.122,28.894,28.998,119459,0
2007-06-07,29.043,29.043,28.437,28.559,203112,0
2007-06-08,28.559,28.917,28.559,28.832,177418,0
2007-06-11,28.681,29.099,28.681,29.006,122324,0
2007-06-12,28.954,29.028,28.674,28.681,210201,0
2007-06-13,28.839,29.129,28.735,29.129,171665,0
2007-06-14,29.138,29.187,28.903,28.931,191803,0
2007-06-15,28.998,29.187,28.991,29.021,198163,0
2007-06-18,28.991,29.106,28.947,28.998,187860,0
2007-06-19,28.931,29.106,28.878,28.978,197213,0
2007-06-20,28.998,29.059,28.619,28.674,244270,0
2007-06-21,28.619,28.75,28.446,28.523,198724,0
2007-06-22,28.612,28.612,28.118,28.118,551189,0
2007-06-25,28.118,28.402,27.992,28.052,171765,0
2007-06-26,28.142,28.468,28.036,28.317,178953,0
2007-06-27,28.311,28.5,28.135,28.468,331466,0
2007-06-28,28.536,28.536,28.142,28.149,393488,0
2007-06-29,28.204,28.338,27.847,28.249,394236,0
2007-07-02,28.331,28.508,28.213,28.437,204244,0
2007-07-03,28.468,28.612,28.402,28.529,102822,0
2007-07-05,28.468,28.559,28.174,28.241,166233,0
2007-07-06,28.278,28.394,28.189,28.302,145789,0
2007-07-09,28.234,28.331,28.118,28.142,192204,0
2007-07-10,28.118,28.135,27.667,27.703,247515,0
2007-07-11,27.612,27.792,27.483,27.703,151766,0
2007-07-12,27.711,28.462,27.681,28.346,416215,0
2007-07-13,28.369,28.575,28.142,28.462,200918,0
2007-07-16,28.446,29.552,28.446,29.392,930268,0
2007-07-17,29.326,29.415,29.249,29.249,334399,0
2007-07-18,29.174,29.258,28.536,28.823,309400,0
2007-07-19,28.862,29.012,28.575,28.75,237568,0
2007-07-20,28.735,28.75,28.346,28.514,258196,0
2007-07-23,28.508,28.651,28.454,28.523,220930,0
2007-07-24,28.424,28.468,27.847,27.977,309643,0
2007-07-25,28.052,28.424,27.992,28.234,250933,0
2007-07-26,28.074,28.074,27.483,27.778,386565,0
2007-07-27,27.696,28.157,27.52,27.84,364071,0
2007-07-30,27.879,28.189,27.438,28.012,292239,0
2007-07-31,28.189,28.338,27.711,27.717,337214,0
2007-08-01,27.627,27.871,27.204,27.84,309717,0
2007-08-02,27.801,28.241,27.786,27.863,244046,0
2007-08-03,27.809,27.985,27.119,27.119,337259,0
2007-08-06,27.346,28.174,26.992,28.157,327282,0
2007-08-07,28.006,28.75,27.863,28.454,644160,0
2007-08-08,28.431,29.574,28.431,28.998,613376,0
2007-08-09,28.75,29.084,27.863,28.08,702655,0
2007-08-10,27.824,28.089,27.119,27.618,535358,0
2007-08-13,27.726,28.325,27.689,28.213,487153,0
2007-08-14,28.149,28.346,27.667,28.036,480149,0
2007-08-15,27.938,28.612,27.734,28.228,303752,0
2007-08-16,28.135,29.453,28.074,29.341,630139,0
2007-08-17,29.347,29.986,29.233,29.78,615994,0
2007-08-20,29.741,29.772,28.853,29.153,262324,0
2007-08-21,29.028,29.877,29.012,29.574,199765,0
2007-08-22,29.872,30.055,29.493,30.055,307251,0
2007-08-23,30.062,30.182,29.423,29.523,190948,0
2007-08-24,29.612,29.612,28.887,29.612,126491,0
2007-08-27,29.493,29.697,29.138,29.145,112473,0
2007-08-28,28.903,28.998,28.551,28.619,175992,0
2007-08-29,28.787,29.202,28.59,29.129,164410,0
2007-08-30,28.878,29.233,28.369,28.814,124720,0
2007-08-31,28.954,29.453,28.814,29.122,263436,0
2007-09-04,29.202,29.296,28.984,29.209,154757,0
2007-09-05,29.059,29.059,28.346,28.529,240250,0
2007-09-06,28.681,28.962,28.437,28.962,164057,0
2007-09-07,28.681,28.799,28.431,28.619,146159,0
2007-09-10,28.612,28.757,28.157,28.446,242580,0
2007-09-11,28.234,28.642,28.228,28.417,198913,0
2007-09-12,28.437,28.582,28.228,28.331,181062,0
2007-09-13,28.446,28.5,28.097,28.409,101435,0
2007-09-14,28.204,28.998,28.204,28.765,139809,0
2007-09-17,28.681,28.765,28.437,28.543,117377,0
2007-09-18,28.598,29.636,28.446,29.636,239030,0
2007-09-19,29.574,30.031,29.47,29.559,202489,0
2007-09-20,29.385,29.509,28.529,29.059,227098,0
2007-09-21,29.114,29.233,28.903,28.911,192019,0
2007-09-24,28.87,29.265,28.529,28.626,226651,0
2007-09-25,28.59,28.735,28.311,28.331,92351,0
2007-09-26,28.508,28.779,28.302,28.575,144846,0
2007-09-27,28.742,28.75,28.424,28.626,73488,0
2007-09-28,28.575,28.619,28.166,28.612,168495,0
2007-10-01,28.612,29.249,28.437,29.138,187190,0
2007-10-02,29.067,29.523,29.067,29.47,167254,0
2007-10-03,29.334,29.697,29.289,29.415,275219,0
2007-10-04,29.385,29.741,29.385,29.493,184322,0
2007-10-05,29.523,29.899,29.385,29.817,176243,0
2007-10-08,29.741,29.872,29.552,29.559,188570,0
2007-10-09,29.559,29.651,29.334,29.612,113661,0
2007-10-10,29.385,29.689,29.05,29.598,386930,0
2007-10-11,29.523,29.734,29.289,29.453,161967,0
2007-10-12,29.415,29.453,28.903,28.962,202321,0
2007-10-15,28.954,29.012,28.566,28.87,314871,0
2007-10-16,28.674,29.067,28.402,28.612,431927,0
2007-10-17,28.642,28.779,28.157,28.402,493256,0
2007-10-18,28.234,28.331,27.696,28.204,362544,0
2007-10-19,28.08,28.346,27.886,28.118,205319,0
2007-10-22,28.043,28.476,27.879,28.181,278728,0
2007-10-23,28.293,28.417,28.118,28.353,129972,0
2007-10-24,28.127,28.409,27.667,28.386,254385,0
2007-10-25,28.234,28.962,28.074,28.468,350017,0
2007-10-26,28.681,29.341,28.59,29.341,430968,0
2007-10-29,29.281,29.659,29.138,29.355,301659,0
2007-10-30,29.31,29.567,28.814,29.302,227685,0
2007-10-31,29.347,29.621,29.012,29.415,181093,0
2007-11-01,29.241,29.258,28.598,28.681,339947,0
2007-11-02,28.75,28.75,27.477,28.135,650671,0
2007-11-05,28.006,28.204,27.618,27.977,341877,0
2007-11-06,28.118,28.634,27.755,28.626,340841,0
2007-11-07,28.197,28.255,27.573,27.589,296201,0
2007-11-08,27.589,28.75,27.589,28.726,428387,0
2007-11-09,28.508,29.523,28.059,29.281,337353,0
2007-11-12,29.187,29.621,28.998,29.067,309789,0
2007-11-13,29.067,30.068,29.067,30.068,489071,0
2007-11-14,30.119,30.228,29.408,29.493,342166,0
2007-11-15,29.4,29.523,28.626,28.742,201816,0
2007-11-16,28.787,28.991,28.287,28.847,285796,0
2007-11-19,28.823,28.832,28.021,28.157,219315,0
2007-11-20,28.255,28.612,27.508,28.074,249246,0
2007-11-21,27.763,28.659,27.763,28.189,214471,0
2007-11-23,28.118,29.028,28.118,28.735,161114,0
2007-11-26,28.839,28.853,27.847,27.855,282938,0
2007-11-27,27.815,28.667,27.815,28.446,510985,0
2007-11-28,28.69,29.453,28.69,29.453,507187,0
2007-11-29,29.281,29.377,28.735,29.138,465004,0
2007-11-30,29.355,30.048,29.341,29.681,385911,0
2007-12-03,29.627,30.002,29.377,29.462,230639,0
2007-12-04,29.145,29.501,28.998,29.225,217813,0
2007-12-05,29.545,29.598,29.099,29.529,342174,0
2007-12-06,29.377,30.119,29.233,30.068,374936,0
2007-12-07,30.024,30.173,29.644,29.689,320743,0
2007-12-10,29.986,30.324,29.886,30.273,349795,0
2007-12-11,30.252,30.252,28.878,28.926,367503,0
2007-12-12,29.145,29.75,28.135,28.468,431446,0
2007-12-13,28.271,28.878,27.786,28.839,626914,0
2007-12-14,28.735,29.028,28.293,28.302,215065,0
2007-12-17,28.278,28.508,28.012,28.012,220347,0
2007-12-18,28.028,28.5,27.907,28.437,678294,0
2007-12-19,28.386,28.626,28.118,28.402,299829,0
2007-12-20,28.508,28.642,28.059,28.575,245475,0
2007-12-21,28.917,29.523,28.492,29.523,384983,0
2007-12-24,29.509,29.864,29.4,29.644,161242,0
2007-12-26,29.734,29.772,29.334,29.636,251947,0
2007-12-27,29.627,29.627,29.138,29.138,321676,0
2007-12-28,29.47,29.675,29.138,29.202,312828,0
2007-12-31,29.012,29.636,29.012,29.372,308450,0
2008-01-02,29.437,29.509,28.651,28.87,372921,0
2008-01-03,28.779,29.114,28.249,28.249,390962,0
2008-01-04,28.043,28.089,27.308,27.651,467873,0
2008-01-07,27.703,28.386,27.477,28.052,600962,0
2008-01-08,28.189,28.369,27.095,27.095,543389,0
2008-01-09,27.135,27.501,26.182,26.851,763750,0
2008-01-10,26.507,27.338,26.232,26.914,707905,0
2008-01-11,26.884,27.469,26.384,27.057,360960,0
2008-01-14,27.43,27.43,26.415,26.807,363045,0
2008-01-15,27.035,27.195,26.355,26.688,737016,0
2008-01-16,26.617,27.188,26.507,26.583,935383,0
2008-01-17,26.466,26.537,25.611,25.694,696027,0
2008-01-18,25.861,26.166,25.178,25.701,804969,0
2008-01-22,25.127,26.914,24.884,26.239,978343,0
2008-01-23,25.951,28.369,25.935,28.311,846200,0
2008-01-24,28.394,28.485,27.527,28.234,674667,0
2008-01-25,28.485,28.704,27.508,27.635,399839,0
2008-01-28,27.627,28.417,27.228,28.325,405508,0
2008-01-29,28.362,28.704,27.755,28.681,250826,0
2008-01-30,28.779,29.453,28.228,28.476,488629,0
2008-01-31,28.249,29.265,27.534,29.075,572799,0
2008-02-01,29.296,29.857,28.94,29.766,533341,0
2008-02-04,29.772,29.772,28.991,29.021,321150,0
2008-02-05,28.582,29.129,28.105,28.157,349557,0
2008-02-06,28.394,28.667,27.871,28.021,319220,0
2008-02-07,28.059,28.598,27.815,28.431,371146,0
2008-02-08,28.271,28.799,28.043,28.5,394101,0
2008-02-11,28.454,28.508,28.059,28.066,307281,0
2008-02-12,28.634,28.947,28.036,28.353,280748,0
2008-02-13,28.462,28.667,28.271,28.582,353526,0
2008-02-14,28.75,28.75,28.22,28.278,534982,0
2008-02-15,29.233,29.233,28.028,28.174,644204,0
2008-02-19,28.338,28.437,27.77,27.871,348423,0
2008-02-20,27.651,28.485,27.651,28.278,299608,0
2008-02-21,28.346,28.346,27.676,27.696,219265,0
2008-02-22,27.612,28.213,27.188,28.204,386203,0
2008-02-25,28.135,28.417,27.651,28.386,330283,0
2008-02-26,28.142,28.598,28.059,28.287,299427,0
2008-02-27,28.149,28.626,27.998,28.492,267633,0
2008-02-28,28.204,28.302,27.763,27.907,380571,0
2008-02-29,27.763,27.863,27.119,27.27,455621,0
2008-03-03,27.338,27.446,26.757,26.892,318177,0
2008-03-04,26.566,26.999,26.118,26.946,550055,0
2008-03-05,27.015,27.377,26.528,26.566,250514,0
2008-03-06,26.507,26.617,25.914,25.914,349747,0
2008-03-07,25.906,26.624,25.722,26.42,349749,0
2008-03-10,26.598,26.598,25.999,26.035,423009,0
2008-03-11,26.323,27.792,26.246,27.792,623738,0
2008-03-12,27.792,28.485,27.27,27.278,720918,0
2008-03-13,27.527,27.832,26.664,27.711,599012,0
2008-03-14,27.907,28.074,27.241,27.483,689130,0
2008-03-17,26.37,27.711,26.37,27.408,517013,0
2008-03-18,27.627,28.241,27.338,28.22,484291,0
2008-03-19,28.234,28.75,27.792,27.815,661775,0
2008-03-20,27.954,28.808,27.815,28.808,842734,0
2008-03-24,28.485,29.462,28.234,28.823,646118,0
2008-03-25,28.808,28.978,28.485,28.726,538268,0
2008-03-26,28.362,28.536,27.946,27.962,485059,0
2008-03-27,27.998,28.353,27.469,27.541,383803,0
2008-03-28,27.863,27.922,27.112,27.248,435703,0
2008-03-31,27.469,27.734,27.195,27.52,356040,0
2008-04-01,27.385,28.508,27.385,28.5,948381,0
2008-04-02,28.325,28.87,27.832,28.338,591957,0
2008-04-03,28.234,28.446,27.847,28.052,353410,0
2008-04-04,28.174,28.174,27.541,27.573,242176,0
2008-04-07,27.651,28.074,27.469,27.717,243410,0
2008-04-08,27.643,27.681,27.204,27.301,257040,0
2008-04-09,27.301,27.408,26.914,26.946,335030,0
2008-04-10,27.095,27.454,26.355,27.049,382471,0
2008-04-11,26.64,27.204,26.64,26.648,284602,0
2008-04-14,26.765,26.765,25.968,26.189,353018,0
2008-04-15,26.515,27.151,26.309,27.072,331327,0
2008-04-16,27.049,27.907,27.049,27.893,414021,0
2008-04-17,27.635,28.378,27.573,28.287,409350,0
2008-04-18,28.551,28.642,28.028,28.059,305706,0
2008-04-21,28.006,28.012,27.651,27.734,217478,0
2008-04-22,27.213,28.149,27.213,27.815,298868,0
2008-04-23,27.792,27.815,27.331,27.483,336863,0
2008-04-24,27.573,28.779,27.55,28.634,449698,0
2008-04-25,28.642,28.765,28.074,28.642,202154,0
2008-04-28,28.75,29.153,28.394,28.991,197414,0
2008-04-29,28.878,28.991,28.424,28.604,157952,0
2008-04-30,28.582,28.697,28.293,28.485,244110,0
2008-05-01,28.394,29.574,28.394,29.462,270632,0
2008-05-02,29.462,29.893,29.059,29.166,252908,0
2008-05-05,29.166,29.296,28.926,29.166,329602,0
2008-05-06,29.043,29.174,28.325,28.969,269347,0
2008-05-07,29.043,29.174,28.249,28.262,330055,0
2008-05-08,28.394,28.508,28.059,28.271,243983,0
2008-05-09,28.127,28.369,27.824,27.879,225230,0
2008-05-12,27.985,28.969,27.985,28.969,312646,0
2008-05-13,28.969,28.969,28.523,28.94,224550,0
2008-05-14,28.917,29.091,28.823,29.043,187884,0
2008-05-15,28.998,29.153,28.529,29.091,199369,0
2008-05-16,29.067,29.233,28.331,28.508,118416,0
2008-05-19,28.402,28.772,28.157,28.278,171892,0
2008-05-20,28.157,28.311,27.998,28.006,196735,0
2008-05-21,27.992,28.271,27.792,27.913,287706,0
2008-05-22,27.886,28.157,27.726,27.93,221118,0
2008-05-23,27.907,27.907,27.446,27.573,203545,0
2008-05-27,27.514,28.059,27.514,27.893,404345,0
2008-05-28,29.217,29.372,28.808,28.853,2435557,0
2008-05-29,28.823,29.067,28.697,28.735,1370326,0
2008-05-30,28.726,28.878,28.378,28.757,746062,0
2008-06-02,28.757,28.814,28.417,28.681,538506,0
2008-06-03,28.508,28.808,28.262,28.536,856084,0
2008-06-04,28.378,28.878,28.317,28.612,1126425,0
2008-06-05,28.779,29.067,28.582,28.69,12203516,0
2008-06-06,28.799,28.799,27.962,28.006,918263,0
2008-06-09,28.066,28.362,27.477,27.763,963934,0
2008-06-10,27.627,28.575,27.627,28.302,797356,0
2008-06-11,28.181,28.369,27.992,28.021,1188987,0
2008-06-12,28.228,28.862,27.703,27.962,605158,0
2008-06-13,28.197,28.197,26.969,27.527,1042484,0
2008-06-16,27.285,28.149,26.946,27.922,574211,0
2008-06-17,27.954,28.066,27.361,27.501,546561,0
2008-06-18,27.338,27.566,26.851,27.174,548584,0
2008-06-19,27.087,27.667,26.671,27.651,1040343,0
2008-06-20,27.534,27.824,27.015,27.483,1493913,0
2008-06-23,27.681,27.763,26.844,26.9,629749,0
2008-06-24,26.844,27.301,26.528,26.914,631523,0
2008-06-25,26.781,27.815,26.522,26.955,682534,0
2008-06-26,26.955,27.021,26.457,26.482,675322,0
2008-06-27,26.537,27.049,26.232,26.42,1869868,0
2008-06-30,26.269,26.45,25.818,25.968,799707,0
2008-07-01,25.854,26.437,25.556,26.408,847718,0
2008-07-02,26.466,27.181,25.968,25.991,524359,0
2008-07-03,25.738,26.507,25.318,25.407,440932,0
2008-07-07,25.534,25.984,24.612,25.027,693356,0
2008-07-08,24.944,26.59,24.701,26.537,648773,0
2008-07-09,26.604,26.807,25.382,25.46,521974,0
2008-07-10,25.519,26.189,25.224,25.564,447968,0
2008-07-11,25.148,26.064,24.944,25.659,364226,0
2008-07-14,25.754,25.959,24.565,24.746,1125843,0
2008-07-15,25.202,27.087,23.897,25.483,1740821,0
2008-07-16,25.05,27.922,25.05,27.913,1357991,0
2008-07-17,27.962,29.084,27.43,28.954,1374781,0
2008-07-18,28.832,28.998,27.778,28.559,736984,0
2008-07-21,28.598,28.719,27.763,27.809,540658,0
2008-07-22,27.58,29.138,26.648,29.106,825014,0
2008-07-23,29.138,29.501,28.523,29.084,845327,0
2008-07-24,29.16,29.4,27.514,27.676,559756,0
2008-07-25,27.711,28.249,27.338,27.77,463438,0
2008-07-28,27.815,28.074,27.072,27.204,517094,0
2008-07-29,27.361,28.954,27.042,28.947,639615,0
2008-07-30,28.954,29.281,28.492,29.075,496646,0
2008-07-31,28.903,29.138,28.536,28.566,420109,0
2008-08-01,28.394,28.862,28.059,28.626,474476,0
2008-08-04,28.634,29.012,28.181,28.681,418175,0
2008-08-05,28.954,29.462,28.823,29.453,591173,0
2008-08-06,28.878,29.501,28.862,29.385,381885,0
2008-08-07,28.793,29.529,28.446,28.598,608503,0
2008-08-08,28.704,29.529,28.197,29.529,538505,0
2008-08-11,29.537,30.339,29.225,30.296,704990,0
2008-08-12,30.089,30.288,29.241,29.296,616636,0
2008-08-13,29.289,29.545,28.604,29.217,1010816,0
2008-08-14,29.035,29.644,28.757,29.493,400504,0
2008-08-15,29.969,30.28,29.493,29.977,665740,0
2008-08-18,29.986,29.986,28.969,29.138,758854,0
2008-08-19,29.067,29.4,28.394,28.735,926226,0
2008-08-20,28.814,28.931,27.922,28.735,867784,0
2008-08-21,28.346,28.772,28.157,28.536,507443,0
2008-08-22,28.582,29.249,28.157,29.249,701980,0
2008-08-25,28.823,29.241,28.446,28.536,759008,0
2008-08-26,28.551,28.808,28.234,28.793,574322,0
2008-08-27,28.719,29.334,28.667,29.114,519288,0
2008-08-28,29.302,29.598,28.779,29.598,581895,0
2008-08-29,29.666,29.681,29.114,29.462,385191,0
2008-09-02,29.741,30.055,29.392,29.689,411911,0
2008-09-03,29.598,30.089,29.258,29.47,881269,0
2008-09-04,28.978,29.445,28.157,28.166,826252,0
2008-09-05,28.437,29.138,28.021,29.122,577633,0
2008-09-08,29.598,30.411,29.273,30.411,1068219,0
2008-09-09,29.817,30.643,29.803,29.886,903036,0
2008-09-10,30.259,30.439,29.249,30.082,766640,0
2008-09-11,29.689,30.619,29.265,30.592,679308,0
2008-09-12,30.561,31.386,30.055,31.284,758235,0
2008-09-15,29.501,31.361,29.47,30.288,900523,0
2008-09-16,29.961,31.835,29.689,31.81,887955,0
2008-09-17,31.456,31.962,30.158,30.173,860261,0
2008-09-18,30.127,33.387,30.127,32.866,1343795,0
2008-09-19,33.395,34.688,32.31,33.607,1439280,0
2008-09-22,33.291,33.584,30.993,31.137,528108,0
2008-09-23,31.173,31.871,30.46,30.776,351601,0
2008-09-24,30.782,30.782,29.842,29.842,378154,0
2008-09-25,30.048,31.235,29.486,29.81,250273,0
2008-09-26,29.857,30.608,28.681,30.296,317635,0
2008-09-29,29.81,31.114,28.947,29.462,439181,0
2008-09-30,30.608,30.737,29.385,30.378,1212938,0
2008-10-01,30.493,36.336,29.567,35.336,837558,0
2008-10-02,34.42,34.42,31.592,32.244,519639,0
2008-10-03,33.055,33.698,31.195,31.195,531814,0
2008-10-06,30.485,31.456,30.096,30.706,430513,0
2008-10-07,30.934,30.934,27.962,27.962,409841,0
2008-10-08,27.871,28.926,27.188,27.462,480241,0
2008-10-09,28.142,28.536,24.884,24.884,984718,0
2008-10-10,24.565,28.917,24.361,27.618,1465572,0
2008-10-13,29.302,30.401,27.801,30.103,986247,0
2008-10-14,28.814,31.448,28.719,30.165,880116,0
2008-10-15,29.644,30.878,28.066,28.213,705961,0
2008-10-16,28.317,29.296,27.204,28.476,878800,0
2008-10-17,27.763,29.138,25.407,28.166,646952,0
2008-10-20,28.468,29.067,27.907,29.021,505923,0
2008-10-21,28.369,28.917,27.778,28.157,435751,0
2008-10-22,27.385,28.302,26.969,27.361,762429,0
2008-10-23,27.627,28.006,26.029,27.103,783966,0
2008-10-24,26.007,27.755,25.564,26.955,760112,0
2008-10-27,26.583,28.302,26.583,27.188,753914,0
2008-10-28,28.089,30.189,26.851,30.173,831630,0
2008-10-29,29.842,30.395,28.575,29.347,811847,0
2008-10-30,30.577,30.577,29.091,30.103,484536,0
2008-10-31,29.906,31.151,29.583,30.957,462470,0
2008-11-03,30.697,31.347,30.119,30.949,829472,0
2008-11-04,31.401,31.887,30.862,31.804,742064,0
2008-11-05,31.297,31.613,29.842,30.048,815422,0
2008-11-06,29.766,30.569,28.887,28.931,818932,0
2008-11-07,29.114,29.574,28.619,29.462,729744,0
2008-11-10,30.016,30.395,28.799,29.453,633987,0
2008-11-11,28.87,30.324,28.787,29.47,861632,0
2008-11-12,29.091,29.726,27.801,27.84,760423,0
2008-11-13,28.213,31.099,27.541,31.099,1175046,0
2008-11-14,30.796,31.069,29.006,29.16,859663,0
2008-11-17,28.839,29.906,28.75,28.779,967203,0
2008-11-18,28.917,29.789,27.696,29.225,1176294,0
2008-11-19,29.598,29.906,27.317,27.317,702629,0
2008-11-20,27.188,28.22,26.219,26.323,869642,0
2008-11-21,26.962,28.271,25.301,28.127,1030893,0
2008-11-24,27.962,29.179,27.317,28.926,1679097,0
2008-11-25,29.78,29.864,28.213,29.612,859282,0
2008-11-26,29.067,29.523,28.598,29.258,1079679,0
2008-11-28,29.179,30.119,28.719,30.119,303227,0
2008-12-01,29.258,30.11,26.474,26.474,1174076,0
2008-12-02,27.22,27.541,26.127,27.483,1329318,0
2008-12-03,26.655,28.582,26.37,28.204,961019,0
2008-12-04,27.52,28.523,26.836,27.369,940720,0
2008-12-05,26.773,29.334,26.773,29.318,1151000,0
2008-12-08,29.906,30.15,28.787,29.453,728731,0
2008-12-09,29.415,29.462,27.907,27.938,855050,0
2008-12-10,28.325,28.853,27.84,28.5,460902,0
2008-12-11,28.402,28.462,26.914,26.946,801777,0
2008-12-12,26.522,28.241,26.401,28.135,656008,0
2008-12-15,28.189,28.262,27.029,27.667,642463,0
2008-12-16,27.992,30.103,27.93,30.103,762631,0
2008-12-17,29.605,29.893,28.962,29.145,514950,0
2008-12-18,29.006,29.559,28.659,28.947,557214,0
2008-12-19,29.372,29.385,28.08,28.331,1037248,0
2008-12-22,28.431,28.59,27.899,28.234,694158,0
2008-12-23,28.346,28.659,27.815,27.992,542244,0
2008-12-24,28.089,28.536,28.012,28.536,88608,0
2008-12-26,28.711,28.832,28.278,28.772,382931,0
2008-12-29,28.742,29.516,28.431,28.726,404628,0
2008-12-30,28.659,29.78,28.659,29.689,446961,0
2008-12-31,29.766,30.363,29.529,30.213,534513,0
2009-01-02,30.28,30.531,29.289,29.961,520838,0
2009-01-05,29.969,30.002,28.894,29.16,473142,0
2009-01-06,29.453,29.772,28.331,28.787,714579,0
2009-01-07,28.189,28.757,27.55,27.659,878793,0
2009-01-08,27.58,28.052,27.263,27.711,478333,0
2009-01-09,27.886,27.992,26.757,26.914,760109,0
2009-01-12,27.893,27.998,26.844,26.939,1105212,0
2009-01-13,26.86,27.696,26.732,27.446,727622,0
2009-01-14,26.836,27.424,26.598,26.598,565287,0
2009-01-15,26.704,26.807,25.483,25.999,1463349,0
2009-01-16,26.688,26.801,24.996,25.628,940213,0
2009-01-20,25.096,25.398,23.466,23.466,1252829,0
2009-01-21,23.451,24.612,23.254,24.612,1247137,0
2009-01-22,24.179,24.361,23.041,23.444,828605,0
2009-01-23,23.17,24.073,22.814,23.982,562588,0
2009-01-26,23.982,24.708,23.775,23.95,627612,0
2009-01-27,24.035,24.589,23.775,24.451,730066,0
2009-01-28,25.105,25.809,25.066,25.694,895598,0
2009-01-29,25.506,25.785,24.436,24.582,639889,0
2009-01-30,24.861,25.08,23.775,24.028,582208,0
2009-02-02,23.634,24.141,23.484,23.998,589595,0
2009-02-03,24.261,24.261,23.346,23.68,474018,0
2009-02-04,23.76,24.399,23.412,23.641,335932,0
2009-02-05,23.405,24.491,23.041,24.233,523503,0
2009-02-06,24.436,25.62,24.141,25.556,685360,0
2009-02-09,25.659,26.355,25.027,26.043,609219,0
2009-02-10,25.847,26.363,24.96,24.96,1146962,0
2009-02-11,25.141,25.636,24.724,25.506,493931,0
2009-02-12,25.005,25.55,24.218,25.437,625991,0
2009-02-13,25.382,25.883,24.701,24.701,414388,0
2009-02-17,24.218,24.385,23.808,23.832,705484,0
2009-02-18,23.95,24.117,23.316,23.626,562577,0
2009-02-19,23.412,23.775,22.897,22.922,812543,0
2009-02-20,22.822,23.072,21.694,22.799,1137812,0
2009-02-23,22.906,23.396,22.586,22.609,820095,0
2009-02-24,22.74,23.824,22.299,23.824,992260,0
2009-02-25,23.562,24.573,22.858,23.982,857520,0
2009-02-26,24.284,24.799,23.539,23.868,754264,0
2009-02-27,23.847,24.407,23.17,23.875,1138485,0
2009-03-02,23.484,23.745,22.982,23.096,698255,0
2009-03-03,23.254,23.372,21.904,22.063,1262387,0
2009-03-04,22.662,22.685,20.804,21.285,1071756,0
2009-03-05,20.943,21.336,20.436,20.555,1617735,0
2009-03-06,20.231,20.608,19.162,19.783,1076849,0
2009-03-09,19.531,20.154,19.117,19.275,1301377,0
2009-03-10,19.617,21.109,19.306,21.109,1649565,0
2009-03-11,21.155,21.921,20.623,21.3,949731,0
2009-03-12,21.315,23.024,20.813,22.959,1023689,0
2009-03-13,22.852,23.133,22.338,22.74,562965,0
2009-03-16,22.974,23.261,22.026,22.149,1195961,0
2009-03-17,21.828,23.365,21.716,23.365,710717,0
2009-03-18,23.309,25.08,22.586,24.952,1482035,0
2009-03-19,25.057,25.057,23.499,23.499,1013994,0
2009-03-20,23.641,23.792,22.966,23.096,904575,0
2009-03-23,23.562,25.596,23.562,25.596,1189578,0
2009-03-24,25.318,25.589,24.225,24.233,717249,0
2009-03-25,24.533,25.05,23.451,24.641,1016241,0
2009-03-26,24.832,25.277,24.292,25.087,832330,0
2009-03-27,24.832,25.731,24.589,24.799,844755,0
2009-03-30,24.346,24.565,23.906,23.928,982276,0
2009-03-31,24.269,25.156,24.261,24.96,959132,0
2009-04-01,24.474,25.777,24.284,25.722,632557,0
2009-04-02,25.883,26.443,25.861,26.173,963809,0
2009-04-03,26.035,26.741,25.519,26.624,579676,0
2009-04-06,26.309,26.482,25.754,26.057,486836,0
2009-04-07,25.596,25.92,24.952,24.96,785206,0
2009-04-08,25.185,25.43,24.132,24.589,621104,0
2009-04-09,25.21,26.624,24.981,26.583,1426197,0
2009-04-13,25.943,26.983,25.611,26.983,1250518,0
2009-04-14,26.225,26.239,22.888,22.888,2130677,0
2009-04-15,24.164,24.209,22.222,23.111,1578504,0
2009-04-16,23.547,24.392,22.709,24.013,1204672,0
2009-04-17,23.912,24.209,23.38,23.768,1305816,0
2009-04-20,23.032,23.246,21.85,21.85,1537517,0
2009-04-21,21.592,23.701,21.372,23.673,1503340,0
2009-04-22,23.224,24.292,22.754,22.784,1724444,0
2009-04-23,22.959,23.041,21.843,22.732,1313515,0
2009-04-24,22.852,23.388,22.375,23.133,1457786,0
2009-04-27,22.882,23.491,22.594,22.799,742253,0
2009-04-28,22.725,23.38,22.322,22.937,676606,0
2009-04-29,23.149,23.626,22.951,23.626,1227702,0
2009-04-30,23.673,23.673,22.654,22.754,1074140,0
2009-05-01,22.654,22.922,21.997,22.208,1067778,0
2009-05-04,22.49,24.007,22.397,23.95,1735192,0
2009-05-05,23.752,23.839,22.988,23.356,1299165,0
2009-05-06,23.73,24.512,23.429,24.414,1505295,0
2009-05-07,24.526,24.732,23.594,23.709,1546091,0
2009-05-08,24.035,24.746,23.816,24.746,1273505,0
2009-05-11,24.172,24.247,23.339,23.365,1529795,0
2009-05-12,23.709,24.148,22.814,23.23,965828,0
2009-05-13,22.852,23.064,22.315,22.404,1252751,0
2009-05-14,22.413,22.906,22.155,22.565,1263419,0
2009-05-15,22.291,22.541,21.929,22.126,1117047,0
2009-05-18,22.457,23.372,22.457,23.309,1122576,0
2009-05-19,23.111,23.277,22.291,22.299,1107846,0
2009-05-20,22.725,23.149,21.357,21.436,1210914,0
2009-05-21,21.372,21.561,20.828,21.116,1066129,0
2009-05-22,21.199,21.336,20.768,20.836,900813,0
2009-05-26,20.745,21.585,20.745,21.54,1308567,0
2009-05-27,21.533,21.533,20.526,20.532,1229188,0
2009-05-28,20.865,21.215,20.442,21.199,1091673,0
2009-05-29,21.3,21.798,21.027,21.561,1036646,0
2009-06-01,21.609,22.171,21.342,21.512,1283467,0
2009-06-02,21.404,21.753,21.14,21.208,854911,0
2009-06-03,21.14,21.554,20.919,21.176,675641,0
2009-06-04,21.388,21.601,20.966,21.561,967108,0
2009-06-05,21.913,22.085,21.018,21.199,737073,0
2009-06-08,21.086,21.64,20.966,21.483,557285,0
2009-06-09,21.428,21.585,21.215,21.388,591214,0
2009-06-10,21.483,21.631,21.14,21.412,710712,0
2009-06-11,21.412,22.164,21.38,21.973,742166,0
2009-06-12,21.739,22.164,21.678,22.101,368295,0
2009-06-15,21.821,21.921,20.966,21.123,649245,0
2009-06-16,21.267,21.483,21.048,21.123,640519,0
2009-06-17,21.063,21.396,20.798,20.996,716622,0
2009-06-18,20.975,21.527,20.975,21.459,662604,0
2009-06-19,21.701,21.904,21.192,21.812,1102058,0
2009-06-22,21.561,21.958,21.215,21.215,1034782,0
2009-06-23,21.428,21.686,21.109,21.329,1009792,0
2009-06-24,21.547,21.624,21.261,21.349,597316,0
2009-06-25,21.176,21.882,21.176,21.865,824660,0
2009-06-26,21.865,22.149,21.483,21.973,1536173,0
2009-06-29,22.063,22.315,21.533,22.291,461930,0
2009-06-30,22.351,22.351,21.631,21.882,895389,0
2009-07-01,22.018,22.187,21.973,22.149,490200,0
2009-07-02,21.929,21.929,21.631,21.678,704072,0
2009-07-06,21.554,21.997,21.554,21.882,634054,0
2009-07-07,21.768,21.958,21.709,21.768,874190,0
2009-07-08,21.85,22.033,21.321,21.64,600705,0
2009-07-09,21.798,22.01,21.631,21.805,364001,0
2009-07-10,21.709,21.837,21.267,21.372,459671,0
2009-07-13,21.678,22.187,21.428,22.187,898143,0
2009-07-14,22.117,22.214,21.768,22.056,546144,0
2009-07-15,22.375,22.594,21.904,22.594,978686,0
2009-07-16,23.973,24.68,23.688,24.346,1996877,0
2009-07-17,24.436,24.582,23.891,24.035,1570340,0
2009-07-20,23.966,23.998,23.412,23.514,1184591,0
2009-07-21,23.547,23.586,23.111,23.351,829239,0
2009-07-22,23.111,24.369,23.111,23.95,1184381,0
2009-07-23,23.919,24.519,23.716,24.385,1123625,0
2009-07-24,24.256,24.385,23.784,24.028,623068,0
2009-07-27,23.919,24.442,23.76,24.376,888616,0
2009-07-28,24.11,24.716,24.11,24.526,642508,0
2009-07-29,24.338,24.785,24.269,24.755,576102,0
2009-07-30,24.898,25.24,24.582,25.034,585949,0
2009-07-31,24.989,25.407,24.854,25.202,716263,0
2009-08-03,25.398,25.644,25.013,25.644,705416,0
2009-08-04,25.421,26.363,25.391,26.246,810351,0
2009-08-05,26.219,26.583,26.149,26.309,493751,0
2009-08-06,26.522,26.648,26.057,26.103,631370,0
2009-08-07,26.437,27.43,26.219,26.955,854194,0
2009-08-10,26.781,27.492,26.781,27.204,911176,0
2009-08-11,26.955,27.112,26.142,26.42,821098,0
2009-08-12,26.507,26.999,26.219,26.787,483531,0
2009-08-13,26.992,27.066,26.42,27.015,582263,0
2009-08-14,26.914,26.939,26.276,26.617,487902,0
2009-08-17,26.189,26.246,25.906,26.035,492665,0
2009-08-18,26.022,26.355,25.991,26.142,380294,0
2009-08-19,25.825,26.408,25.825,26.254,390188,0
2009-08-20,26.134,26.59,26.043,26.393,428076,0
2009-08-21,26.598,27.021,26.457,26.868,603062,0
2009-08-24,26.999,27.158,26.437,26.624,679945,0
2009-08-25,26.632,26.695,26.149,26.246,824889,0
2009-08-26,26.348,26.655,25.991,26.134,654608,0
2009-08-27,26.127,26.173,25.644,26.166,434414,0
2009-08-28,26.166,26.269,25.55,25.763,616636,0
2009-08-31,25.564,25.659,25.21,25.256,710361,0
2009-09-01,25.264,25.667,24.589,24.693,894987,0
2009-09-02,24.548,24.974,24.392,24.68,651571,0
2009-09-03,24.77,25.127,24.641,25.112,467149,0
2009-09-04,25.127,25.301,24.967,25.293,324885,0
2009-09-08,25.445,25.55,24.974,25.475,1099840,0
2009-09-09,25.359,25.55,25.141,25.43,496548,0
2009-09-10,25.339,25.359,25.027,25.301,356943,0
2009-09-11,25.27,25.415,25.066,25.346,288673,0
2009-09-14,25.202,25.686,25.096,25.659,420677,0
2009-09-15,25.715,25.991,25.323,25.959,516162,0
2009-09-16,25.869,26.428,25.847,26.232,786085,0
2009-09-17,26.127,26.196,25.746,25.883,448743,0
2009-09-18,26.094,26.094,25.519,25.605,1117795,0
2009-09-21,25.398,25.556,25.21,25.415,526653,0
2009-09-22,25.62,25.62,25.178,25.445,366252,0
2009-09-23,25.556,25.694,25.301,25.323,427793,0
2009-09-24,25.332,25.68,24.96,25.194,405709,0
2009-09-25,25.21,25.264,24.832,24.96,360567,0
2009-09-28,25.148,25.526,24.837,25.519,520131,0
2009-09-29,25.475,25.777,25.309,25.571,465679,0
2009-09-30,25.605,25.708,25.156,25.605,385971,0
2009-10-01,25.564,25.564,24.807,24.87,531770,0
2009-10-02,24.708,25.105,24.68,24.762,278415,0
2009-10-05,24.854,24.981,24.701,24.981,404732,0
2009-10-06,25.096,25.256,24.716,25.027,338289,0
2009-10-07,24.884,25.332,24.74,25.194,283806,0
2009-10-08,25.323,25.491,24.877,25.453,638163,0
2009-10-09,25.332,25.777,25.332,25.763,280273,0
2009-10-12,25.731,25.731,25.332,25.445,334865,0
2009-10-13,25.301,25.589,25.057,25.526,556798,0
2009-10-14,26.219,27.627,26.219,27.501,1491467,0
2009-10-15,27.501,27.938,27.308,27.462,729863,0
2009-10-16,27.151,27.22,26.688,26.807,945040,0
2009-10-19,26.914,27.143,26.537,26.977,780477,0
2009-10-20,27.095,27.128,26.655,26.9,674234,0
2009-10-21,26.773,27.263,26.498,26.537,846843,0
2009-10-22,26.604,27.676,26.515,27.573,802643,0
2009-10-23,27.676,27.676,27.27,27.469,523505,0
2009-10-26,27.55,27.55,26.807,26.914,680876,0
2009-10-27,27.072,27.353,26.727,26.807,395090,0
2009-10-28,26.876,27.112,26.507,26.719,564720,0
2009-10-29,26.969,26.969,26.482,26.86,625996,0
2009-10-30,26.664,26.71,25.968,26.37,775480,0
2009-11-02,26.583,26.801,26.094,26.575,423722,0
2009-11-03,26.34,26.545,25.991,26.45,295598,0
2009-11-04,26.757,26.781,25.991,26.064,381215,0
2009-11-05,26.301,26.655,25.976,26.655,419523,0
2009-11-06,26.42,27.181,26.254,27.042,576595,0
2009-11-09,27.181,27.734,27.066,27.703,526608,0
2009-11-10,26.955,27.541,26.955,27.361,487930,0
2009-11-11,27.681,27.899,27.256,27.589,288124,0
2009-11-12,27.667,27.969,27.317,27.369,386860,0
2009-11-13,27.541,27.597,27.128,27.477,190889,0
2009-11-16,27.618,28.166,27.514,27.696,478541,0
2009-11-17,27.534,28.135,27.534,28.08,290215,0
2009-11-18,28.166,28.287,27.879,28.213,322809,0
2009-11-19,27.913,28.036,27.643,27.786,337201,0
2009-11-20,27.667,28.08,27.659,27.969,285180,0
2009-11-23,28.311,28.719,28.174,28.543,285630,0
2009-11-24,28.462,28.697,28.089,28.582,276369,0
2009-11-25,28.726,29.153,28.278,28.378,288118,0
2009-11-27,27.922,28.424,27.847,27.855,197536,0
2009-11-30,27.824,29.043,27.612,29.021,780876,0
2009-12-01,28.529,28.878,28.417,28.582,496222,0
2009-12-02,28.5,28.779,28.317,28.508,352069,0
2009-12-03,28.612,28.978,28.074,28.074,483091,0
2009-12-04,28.543,28.779,28.166,28.642,351155,0
2009-12-07,28.492,28.735,27.899,27.969,546377,0
2009-12-08,27.832,28.402,27.566,28.278,443160,0
2009-12-09,28.331,28.331,27.815,27.977,188704,0
2009-12-10,28.22,28.462,27.589,27.703,339861,0
2009-12-11,27.938,28.204,27.809,28.166,371754,0
2009-12-14,28.446,28.536,28.028,28.523,209726,0
2009-12-15,28.317,28.612,28.22,28.353,386084,0
2009-12-16,28.536,28.697,27.717,28.059,475293,0
2009-12-17,27.815,28.75,27.809,28.066,474185,0
2009-12-18,28.353,28.75,27.969,28.485,850383,0
2009-12-21,28.612,28.735,28.346,28.536,371608,0
2009-12-22,28.529,28.75,28.317,28.75,393142,0
2009-12-23,28.814,28.814,28.559,28.651,493302,0
2009-12-24,28.787,28.787,28.604,28.757,94087,0
2009-12-28,28.808,28.808,28.362,28.462,289411,0
2009-12-29,28.424,28.582,28.234,28.394,300825,0
2009-12-30,28.338,28.437,27.992,28.097,450336,0
2009-12-31,28.142,28.325,27.954,27.954,350620,0
2010-01-04,28.118,28.424,28.097,28.353,474544,0
2010-01-05,28.331,28.409,27.992,28.302,422659,0
2010-01-06,28.262,28.462,28.021,28.197,370607,0
2010-01-07,28.197,29.035,28.052,28.862,479765,0
2010-01-08,28.726,28.887,28.402,28.5,427403,0
2010-01-11,28.69,28.903,28.353,28.681,541388,0
2010-01-12,28.566,28.903,28.378,28.582,566381,0
2010-01-13,28.59,28.793,28.302,28.575,417834,0
2010-01-14,28.575,29.772,28.197,29.486,816472,0
2010-01-15,29.529,30.127,29.372,29.392,922682,0
2010-01-19,29.347,29.493,29.179,29.392,611464,0
2010-01-20,29.202,29.612,29.021,29.445,376960,0
2010-01-21,29.552,30.222,29.258,29.877,603823,0
2010-01-22,29.961,29.961,29.195,29.318,679096,0
2010-01-25,29.636,29.797,29.043,29.4,364959,0
2010-01-26,29.453,29.681,29.028,29.028,284816,0
2010-01-27,29.028,29.598,28.931,29.583,317420,0
2010-01-28,29.711,29.711,28.954,29.209,268884,0
2010-01-29,29.281,29.377,28.566,28.575,569494,0
2010-02-01,28.69,28.94,28.523,28.674,460105,0
2010-02-02,28.514,28.659,28.08,28.331,614558,0
2010-02-03,28.262,28.317,27.824,28.006,388736,0
2010-02-04,27.809,27.886,27.285,27.377,665459,0
2010-02-05,27.392,27.847,27.103,27.749,481221,0
2010-02-08,27.763,27.763,27.256,27.285,330974,0
2010-02-09,27.627,27.659,27.293,27.514,327520,0
2010-02-10,28.006,28.331,27.711,27.962,613979,0
2010-02-11,27.977,28.118,27.717,28.118,258802,0
2010-02-12,27.824,28.228,27.717,28.213,348133,0
2010-02-16,28.189,28.59,28.052,28.59,312596,0
2010-02-17,28.626,28.887,28.424,28.704,431382,0
2010-02-18,28.779,28.87,28.651,28.75,246378,0
2010-02-19,28.793,29.05,28.674,28.878,481983,0
2010-02-22,29.043,29.385,28.926,29.281,401794,0
2010-02-23,29.138,29.415,29.006,29.16,360715,0
2010-02-24,29.31,29.598,28.998,29.598,270589,0
2010-02-25,29.289,29.529,29.202,29.429,225145,0
2010-02-26,29.486,29.486,29.16,29.241,379333,0
2010-03-01,29.249,29.249,28.94,29.106,302231,0
2010-03-02,29.166,29.377,29.012,29.16,258884,0
2010-03-03,29.296,29.363,29.067,29.114,262185,0
2010-03-04,29.179,29.179,28.962,29.067,317183,0
2010-03-05,29.067,29.523,28.998,29.516,386379,0
2010-03-08,29.877,29.877,29.067,29.233,396248,0
2010-03-09,29.059,29.241,28.962,29.021,340577,0
2010-03-10,28.998,29.258,28.962,29.153,518135,0
2010-03-11,29.05,29.122,28.894,28.998,405669,0
2010-03-12,29.05,29.281,28.386,28.799,1266175,0
2010-03-15,28.823,28.998,28.575,28.87,557787,0
2010-03-16,28.998,29.462,28.903,29.423,649909,0
2010-03-17,29.583,29.946,29.355,29.857,460786,0
2010-03-18,29.922,29.953,29.651,29.906,223279,0
2010-03-19,30.016,30.016,29.385,29.659,963554,0
2010-03-22,29.516,30.068,29.453,30.048,402417,0
2010-03-23,30.15,30.182,29.772,30.127,296299,0
2010-03-24,30.048,30.068,29.621,29.703,215916,0
2010-03-25,29.993,30.213,29.493,29.627,505573,0
2010-03-26,29.78,29.906,29.209,29.392,382518,0
2010-03-29,29.567,29.681,29.084,29.445,270884,0
2010-03-30,29.552,29.789,29.363,29.537,307862,0
2010-03-31,29.509,30.048,29.509,29.697,442552,0
2010-04-01,29.906,30.11,29.347,29.697,208899,0
2010-04-05,29.675,29.734,29.445,29.734,272879,0
2010-04-06,29.509,30.134,29.415,30.082,341334,0
2010-04-07,30.158,30.213,29.636,29.864,337226,0
2010-04-08,29.666,30.15,29.605,30.04,346924,0
2010-04-09,30.119,30.264,29.986,30.264,366020,0
2010-04-12,30.273,30.363,29.857,30.347,420492,0
2010-04-13,29.734,29.734,29.138,29.453,781097,0
2010-04-14,29.486,30.143,29.486,30.127,623153,0
2010-04-15,30.173,30.569,29.636,29.75,549917,0
2010-04-16,29.922,30.103,28.582,29.326,812069,0
2010-04-19,29.296,29.834,29.166,29.612,697884,0
2010-04-20,29.711,30.189,29.509,30.189,438858,0
2010-04-21,30.189,30.728,30.062,30.712,656539,0
2010-04-22,30.666,31.114,30.411,31.046,481528,0
2010-04-23,31.143,31.195,30.764,30.961,357178,0
2010-04-26,30.934,31.037,30.048,30.048,593278,0
2010-04-27,30.143,30.553,29.772,29.842,625040,0
2010-04-28,30.062,30.363,29.734,29.886,330970,0
2010-04-29,30.096,30.584,29.849,30.302,348776,0
2010-04-30,30.469,30.657,29.877,29.893,604480,0
2010-05-03,30.055,30.273,29.675,29.931,374591,0
2010-05-04,29.636,29.644,29.233,29.326,417239,0
2010-05-05,29.258,29.516,29.059,29.334,393488,0
2010-05-06,29.145,29.445,27.43,28.271,695969,0
2010-05-07,28.409,28.878,27.913,28.043,668822,0
2010-05-10,28.969,29.509,28.317,28.984,662930,0
2010-05-11,28.651,29.523,28.612,29.281,401633,0
2010-05-12,29.523,29.523,29.012,29.31,403335,0
2010-05-13,29.138,29.31,28.878,28.894,321192,0
2010-05-14,28.735,28.87,28.118,28.241,841044,0
2010-05-17,28.271,28.779,27.893,28.697,732688,0
2010-05-18,29.006,29.006,27.689,27.755,463538,0
2010-05-19,27.755,28.189,27.377,27.514,345443,0
2010-05-20,27.08,27.346,26.363,26.363,717476,0
2010-05-21,26.348,26.906,26.072,26.868,1061877,0
2010-05-24,26.876,27.057,26.45,26.498,421987,0
2010-05-25,25.999,26.617,25.991,26.553,506744,0
2010-05-26,26.68,26.969,26.42,26.491,549115,0
2010-05-27,26.836,27.293,26.64,27.057,561466,0
2010-05-28,27.072,27.317,26.553,26.831,418623,0
2010-06-01,26.765,26.969,26.166,26.166,493308,0
2010-06-02,26.219,26.999,26.219,26.946,556652,0
2010-06-03,26.823,26.969,26.648,26.831,281282,0
2010-06-04,26.384,26.575,25.861,25.92,543486,0
2010-06-07,25.999,26.457,25.738,25.854,975061,0
2010-06-08,25.976,26.21,25.708,26.21,491730,0
2010-06-09,25.999,26.134,25.644,25.771,620476,0
2010-06-10,26.149,26.704,26.142,26.688,505935,0
2010-06-11,26.428,26.68,26.261,26.648,442928,0
2010-06-14,26.9,27.285,26.64,26.836,494463,0
2010-06-15,26.836,27.151,26.553,27.128,465145,0
2010-06-16,26.906,27.165,26.71,26.962,303858,0
2010-06-17,27.135,27.317,26.823,27.087,357542,0
2010-06-18,27.103,27.301,26.795,27.057,511801,0
2010-06-21,27.293,27.293,26.68,26.719,365920,0
2010-06-22,26.773,27.204,26.545,26.566,320603,0
2010-06-23,26.617,26.807,26.408,26.515,269444,0
2010-06-24,26.45,26.823,26.261,26.348,400135,0
2010-06-25,26.355,26.757,26.21,26.332,1765756,0
2010-06-28,26.457,26.604,26.239,26.45,331466,0
2010-06-29,26.134,26.528,26.043,26.203,693495,0
2010-06-30,26.161,26.427,25.936,25.985,689760,0
2010-07-01,26.127,26.261,25.398,25.694,530480,0
2010-07-02,25.877,25.959,25.339,25.541,367765,0
2010-07-06,25.738,26.118,25.519,25.763,525248,0
2010-07-07,25.763,26.977,25.763,26.939,525867,0
2010-07-08,27.095,27.27,26.491,26.831,440608,0
2010-07-09,26.868,27.158,26.732,27.143,275757,0
2010-07-12,27.015,27.204,26.765,26.922,402698,0
2010-07-13,27.112,27.786,27.049,27.717,557023,0
2010-07-14,27.711,27.711,27.066,27.204,625740,0
2010-07-15,27.43,27.792,26.801,27.643,976737,0
2010-07-16,27.566,27.58,26.836,26.906,574807,0
2010-07-19,27.087,27.151,26.787,27.042,513869,0
2010-07-20,26.719,27.301,26.415,27.263,589984,0
2010-07-21,27.392,27.438,26.598,26.611,479788,0
2010-07-22,26.914,27.597,26.914,27.462,393234,0
2010-07-23,27.346,27.689,27.228,27.605,312776,0
2010-07-26,27.508,28.293,27.301,28.287,497721,0
2010-07-27,28.317,28.651,28.255,28.424,534044,0
2010-07-28,28.293,28.651,28.112,28.189,337860,0
2010-07-29,28.402,28.575,28.105,28.262,344878,0
2010-07-30,27.998,28.468,27.855,28.262,395317,0
2010-08-02,28.681,28.839,28.424,28.814,468629,0
2010-08-03,28.667,29.122,28.551,28.667,708091,0
2010-08-04,28.814,28.878,28.604,28.765,394632,0
2010-08-05,28.697,28.75,28.417,28.619,543369,0
2010-08-06,28.424,28.508,27.969,28.271,317801,0
2010-08-09,28.293,28.551,28.118,28.543,235366,0
2010-08-10,28.249,28.431,27.922,28.166,271580,0
2010-08-11,27.824,27.84,27.346,27.353,390796,0
2010-08-12,27.08,27.278,26.801,27.119,336537,0
2010-08-13,27.035,27.188,26.93,26.977,475254,0
2010-08-16,26.831,27.22,26.741,27.029,456988,0
2010-08-17,27.174,27.353,26.892,27.158,395507,0
2010-08-18,27.204,27.369,26.992,27.195,380475,0
2010-08-19,27.007,27.128,26.765,26.851,424410,0
2010-08-20,26.719,26.892,26.348,26.704,357266,0
2010-08-23,28.228,28.402,27.879,27.893,208019,0
2010-08-24,27.667,27.809,27.392,27.589,334670,0
2010-08-25,27.415,27.681,27.285,27.597,333488,0
2010-08-26,27.659,27.809,27.248,27.285,367322,0
2010-08-27,27.534,27.809,27.195,27.711,344990,0
2010-08-30,27.589,27.696,27.072,27.095,444620,0
2010-08-31,26.952,27.318,26.911,27.078,526047,0
2010-09-01,27.331,27.77,27.22,27.77,563621,0
2010-09-02,27.855,28.157,27.689,28.066,600698,0
2010-09-03,28.394,28.523,28.22,28.492,313172,0
2010-09-07,28.228,28.228,27.643,27.667,434349,0
2010-09-08,27.77,28.189,27.77,28.066,629684,0
2010-09-09,28.417,28.612,28.142,28.378,369859,0
2010-09-10,28.362,28.612,28.287,28.437,277391,0
2010-09-13,28.651,28.931,28.454,28.847,291347,0
2010-09-14,28.847,28.962,28.22,28.529,370759,0
2010-09-15,28.402,28.87,28.293,28.704,371589,0
2010-09-16,28.642,28.787,28.417,28.681,230325,0
2010-09-17,28.787,28.894,28.417,28.543,639662,0
2010-09-20,28.485,29.225,28.485,29.153,439734,0
2010-09-21,29.114,29.326,28.742,28.779,420709,0
2010-09-22,28.772,28.917,28.523,28.536,535458,0
2010-09-23,28.424,28.779,28.174,28.204,628149,0
2010-09-24,28.566,28.894,28.378,28.894,337840,0
2010-09-27,28.969,29.021,28.362,28.394,376459,0
2010-09-28,28.551,28.566,28.142,28.446,477742,0
2010-09-29,28.287,28.839,28.189,28.529,644203,0
2010-09-30,28.66,29.246,28.485,28.492,725087,0
2010-10-01,28.735,28.998,28.213,28.543,542161,0
2010-10-04,28.386,28.711,28.346,28.468,462216,0
2010-10-05,28.75,29.415,28.543,29.258,754053,0
2010-10-06,29.265,29.265,29.006,29.16,277256,0
2010-10-07,29.355,29.47,28.903,29.043,341008,0
2010-10-08,29.122,29.122,28.681,28.903,270507,0
2010-10-11,28.839,28.839,28.619,28.659,222261,0
2010-10-12,28.667,28.862,28.523,28.765,480635,0
2010-10-13,28.87,28.991,28.582,28.626,721691,0
2010-10-14,28.598,28.772,27.424,27.763,1318637,0
2010-10-15,27.778,27.998,27.353,27.589,747921,0
2010-10-18,27.635,28.043,27.635,28.043,691154,0
2010-10-19,27.786,28.287,27.573,27.792,687525,0
2010-10-20,27.847,27.962,27.573,27.801,537686,0
2010-10-21,27.954,28.089,27.514,27.717,468547,0
2010-10-22,27.847,27.977,27.689,27.893,393699,0
2010-10-25,28.142,28.142,27.558,27.58,343693,0
2010-10-26,27.558,27.84,27.438,27.541,622552,0
2010-10-27,27.501,28.074,27.446,27.689,564589,0
2010-10-28,27.886,28.052,27.717,27.809,628459,0
2010-10-29,27.853,27.954,27.692,27.921,441110,0
2010-11-01,28.112,28.112,27.338,27.696,601126,0
2010-11-02,27.922,28.118,27.711,27.815,517745,0
2010-11-03,27.913,28.059,27.734,27.93,701602,0
2010-11-04,28.287,28.787,27.977,28.765,994936,0
2010-11-05,28.787,29.961,28.598,29.408,771929,0
2010-11-08,29.408,29.545,29.043,29.195,424858,0
2010-11-09,29.355,29.523,28.911,28.978,492638,0
2010-11-10,29.084,29.258,28.704,29.233,900939,0
2010-11-11,28.917,29.202,28.772,29.043,379677,0
2010-11-12,28.947,28.962,28.566,28.604,425446,0
2010-11-15,28.726,29.067,28.612,28.787,395723,0
2010-11-16,28.726,28.799,28.22,28.551,686960,0
2010-11-17,28.642,28.926,28.22,28.325,461713,0
2010-11-18,28.697,28.947,28.431,28.642,421739,0
2010-11-19,28.446,28.612,28.317,28.492,257177,0
2010-11-22,28.437,28.742,28.249,28.667,598767,0
2010-11-23,28.431,29.006,28.353,28.704,555362,0
2010-11-24,28.887,29.114,28.711,28.917,405000,0
2010-11-26,28.598,28.853,28.476,28.492,229406,0
2010-11-29,28.446,28.765,28.417,28.69,455608,0
2010-11-30,28.508,28.705,28.285,28.462,539207,0
2010-12-01,28.926,29.281,28.757,29.258,588039,0
2010-12-02,27.815,28.604,27.676,28.559,746884,0
2010-12-03,28.476,28.911,28.166,28.832,491966,0
2010-12-06,28.839,28.839,28.559,28.697,385974,0
2010-12-07,28.931,29.174,28.726,28.735,548777,0
2010-12-08,28.674,29.334,28.674,29.31,549751,0
2010-12-09,29.445,29.703,29.318,29.583,659713,0
2010-12-10,29.598,29.726,29.326,29.711,421283,0
2010-12-13,29.75,30.103,29.318,29.877,500193,0
2010-12-14,29.931,30.165,29.931,29.977,487581,0
2010-12-15,30.205,30.318,29.797,29.877,952710,0
2010-12-16,30.032,30.764,29.749,29.825,1432151,0
2010-12-17,29.893,30.016,29.552,29.877,950519,0
2010-12-20,30.082,30.127,29.817,29.886,548338,0
2010-12-21,30.024,30.048,29.899,30.016,546761,0
2010-12-22,30.055,30.143,30.002,30.103,1001288,0
2010-12-23,30.127,30.182,29.986,29.993,461041,0
2010-12-27,29.961,30.15,29.789,30.143,228898,0
2010-12-28,30.243,30.401,30.048,30.324,282825,0
2010-12-29,30.432,30.451,30.217,30.217,302140,0
2010-12-30,30.275,30.458,30.247,30.344,228647,0
2010-12-31,30.318,30.428,30.113,30.113,190726,0
2011-01-03,30.434,30.962,30.332,30.721,361829,0
2011-01-04,30.721,30.737,29.789,30.075,468291,0
2011-01-05,30.031,30.767,29.969,30.553,619659,0
2011-01-06,30.501,31.015,30.339,30.445,454982,0
2011-01-07,30.561,30.688,29.81,30.068,477070,0
2011-01-10,29.986,30.619,29.574,30.425,934273,0
2011-01-11,30.524,30.643,30.296,30.445,425660,0
2011-01-12,30.688,30.999,30.524,30.854,556149,0
2011-01-13,30.909,31.733,30.657,30.985,922259,0
2011-01-14,30.985,32.197,30.767,31.81,819237,0
2011-01-18,31.655,32.279,31.496,32.279,917946,0
2011-01-19,32.326,32.341,31.799,31.898,682478,0
2011-01-20,31.79,31.986,31.34,31.48,625732,0
2011-01-21,31.887,31.962,31.554,31.652,333948,0
2011-01-24,31.733,31.783,31.432,31.487,324147,0
2011-01-25,31.354,31.683,31.297,31.621,372367,0
2011-01-26,31.6,31.669,31.015,31.137,555346,0
2011-01-27,31.099,31.726,31.022,31.495,431490,0
2011-01-28,31.44,31.698,31.076,31.121,294536,0
2011-01-31,31.288,31.483,31.016,31.17,489767,0
2011-02-01,31.472,31.675,31.275,31.636,345800,0
2011-02-02,31.495,31.652,31.037,31.054,494228,0
2011-02-03,30.983,31.13,30.609,30.757,766403,0
2011-02-04,30.627,31.091,30.612,31.061,296877,0
2011-02-07,31.137,31.32,30.993,31.32,474667,0
2011-02-08,31.259,31.401,31.084,31.211,456901,0
2011-02-09,31.076,31.432,30.846,30.949,579968,0
2011-02-10,30.807,31.075,30.709,30.781,414436,0
2011-02-11,30.751,31.733,30.721,31.305,489230,0
2011-02-14,31.354,31.44,30.999,31.076,665943,0
2011-02-15,30.902,31.099,30.846,30.97,557141,0
2011-02-16,31.069,31.251,30.957,31.195,552925,0
2011-02-18,31.075,31.143,30.859,31.036,393293,0
2011-02-22,30.728,30.999,30.553,30.584,453908,0
2011-02-23,30.634,30.737,30.031,30.134,382132,0
2011-02-24,30.016,30.182,29.697,29.772,798227,0
2011-02-25,29.962,30.32,29.899,30.32,624794,0
2011-02-28,30.443,30.784,30.328,30.437,509996,0
2011-03-01,30.455,30.455,30.055,30.184,629891,0
2011-03-02,30.207,30.489,30.048,30.069,444574,0
2011-03-03,30.304,30.916,30.231,30.781,347277,0
2011-03-04,30.686,30.781,30.231,30.373,302794,0
2011-03-07,30.528,30.748,30.259,30.414,1104026,0
2011-03-08,30.48,31.259,30.441,31.22,437787,0
2011-03-09,31.172,31.418,30.961,31.166,246595,0
2011-03-10,30.639,30.693,30.299,30.405,583638,0
2011-03-11,30.32,30.686,30.239,30.572,316372,0
2011-03-14,30.32,30.609,30.2,30.327,310998,0
2011-03-15,30.097,30.365,29.376,30.002,724583,0
2011-03-16,30.063,30.565,30.009,30.083,1100110,0
2011-03-17,30.392,30.483,29.863,30.024,462505,0
2011-03-18,30.405,30.603,30.145,30.335,835370,0
2011-03-21,30.489,30.891,30.436,30.58,738826,0
2011-03-22,30.512,30.686,30.365,30.429,496340,0
2011-03-23,30.429,30.528,30.024,30.129,382179,0
2011-03-24,30.216,30.254,29.872,30.097,323758,0
2011-03-25,30.184,30.464,30.016,30.105,415213,0
2011-03-28,30.267,30.335,29.834,29.938,402528,0
2011-03-29,30.041,30.304,29.886,30.105,465598,0
2011-03-30,30.304,30.639,30.191,30.603,409203,0
2011-03-31,30.454,30.933,30.332,30.822,473691,0
2011-04-01,31.014,31.289,30.781,31.259,513033,0
2011-04-04,31.266,31.449,31.13,31.259,342539,0
2011-04-05,31.166,31.481,31.098,31.235,453571,0
2011-04-06,31.326,31.709,31.251,31.671,571459,0
2011-04-07,31.616,31.806,31.464,31.561,401271,0
2011-04-08,31.547,31.693,31.075,31.195,306695,0
2011-04-11,31.15,31.547,31.15,31.442,683198,0
2011-04-12,31.203,31.474,31.104,31.104,224075,0
2011-04-13,31.321,31.395,30.742,30.859,328503,0
2011-04-14,30.742,31.091,30.528,31.006,440977,0
2011-04-15,31.15,31.354,30.932,31.354,464306,0
2011-04-18,31.06,31.387,30.932,31.172,630246,0
2011-04-19,31.284,31.434,31.114,31.204,547073,0
2011-04-20,31.496,31.709,31.313,31.602,611356,0
2011-04-21,31.602,31.693,31.395,31.686,300213,0
2011-04-25,31.715,31.905,31.555,31.701,377905,0
2011-04-26,31.721,32.014,31.586,32.014,705521,0
2011-04-27,31.975,32.47,31.913,32.242,499344,0
2011-04-28,32.202,32.378,32.149,32.371,418568,0
2011-04-29,32.444,32.484,32.149,32.436,402258,0
2011-05-02,32.393,32.729,32.326,32.607,605598,0
2011-05-03,32.598,32.899,32.437,32.76,406068,0
2011-05-04,32.698,32.875,32.401,32.584,345671,0
2011-05-05,32.468,32.582,32.085,32.308,377111,0
2011-05-06,32.47,32.76,32.157,32.303,276689,0
2011-05-09,32.364,32.478,32.088,32.454,411359,0
2011-05-10,32.439,32.85,32.356,32.775,443388,0
2011-05-11,32.86,32.952,32.576,32.644,279956,0
2011-05-12,32.577,32.875,32.266,32.85,310411,0
2011-05-13,32.752,32.775,32.173,32.211,287530,0
2011-05-16,32.211,32.347,32.08,32.187,251445,0
2011-05-17,32.043,32.54,32.037,32.515,333614,0
2011-05-18,32.493,33.001,32.317,32.973,300310,0
2011-05-19,33.177,33.463,32.632,32.973,302486,0
2011-05-20,32.929,32.996,32.561,32.576,235971,0
2011-05-23,32.279,32.593,32.202,32.423,460422,0
2011-05-24,32.607,32.607,32.096,32.356,263375,0
2011-05-25,32.234,32.439,31.921,31.983,469765,0
2011-05-26,31.959,31.99,31.693,31.868,564102,0
2011-05-27,31.948,32.162,31.948,32.124,458244,0
2011-05-31,32.372,32.628,32.14,32.604,625459,0
2011-06-01,32.561,32.582,31.313,31.334,864138,0
2011-06-02,31.539,31.731,31.387,31.711,550805,0
2011-06-03,31.348,31.695,31.25,31.354,380709,0
2011-06-06,31.313,31.571,31.051,31.313,515414,0
2011-06-07,31.379,31.731,31.313,31.371,721243,0
2011-06-08,31.379,31.524,31.149,31.179,390308,0
2011-06-09,31.305,31.617,31.082,31.45,535759,0
2011-06-10,31.305,31.533,30.784,31.058,755729,0
2011-06-13,31.082,31.402,30.849,31.234,618713,0
2011-06-14,31.533,31.716,31.334,31.489,449860,0
2011-06-15,31.275,31.518,31.135,31.219,468890,0
2011-06-16,31.264,31.795,31.183,31.586,642040,0
2011-06-17,31.764,31.962,31.617,31.723,583558,0
2011-06-20,31.688,32.04,31.624,31.802,358094,0
2011-06-21,31.923,32.055,31.711,32.024,279547,0
2011-06-22,31.986,32.33,31.795,32.033,625197,0
2011-06-23,31.723,32.04,31.474,31.723,624712,0
2011-06-24,31.833,32.069,31.503,31.595,662424,0
2011-06-27,31.688,32.353,31.442,31.916,345649,0
2011-06-28,32.076,32.076,31.808,32.033,228311,0
2011-06-29,32.153,32.834,32.061,32.752,592549,0
2011-06-30,32.855,33.204,32.546,32.958,463506,0
2011-07-01,33.098,33.427,32.967,33.371,282170,0
2011-07-05,33.458,33.458,32.869,33.15,330834,0
2011-07-06,33.114,33.505,33.061,33.421,500914,0
2011-07-07,33.55,33.724,33.466,33.58,414052,0
2011-07-08,33.188,33.534,33.188,33.395,542678,0
2011-07-11,33.043,33.142,32.782,32.876,336008,0
2011-07-12,32.561,33.179,32.539,32.982,605933,0
2011-07-13,33.019,33.724,32.89,33.251,764719,0
2011-07-14,33.29,33.525,32.362,32.561,908649,0
2011-07-15,32.76,33.051,32.271,32.819,444810,0
2011-07-18,32.745,32.843,32.353,32.539,671244,0
2011-07-19,32.628,32.967,32.434,32.875,587441,0
2011-07-20,32.967,33.404,32.775,33.06,466288,0
2011-07-21,33.251,33.404,33.035,33.313,1411054,0
2011-07-22,33.404,33.404,32.843,32.959,505690,0
2011-07-25,32.675,33.035,32.384,32.922,772145,0
2011-07-26,32.975,33.019,32.472,32.526,544290,0
2011-07-27,32.637,32.637,31.562,31.611,847312,0
2011-07-28,31.687,31.956,31.423,31.487,884867,0
2011-07-29,31.258,31.583,31.086,31.355,623365,0
2011-08-01,31.78,31.855,31.243,31.442,604782,0
2011-08-02,31.286,31.531,30.814,30.837,633148,0
2011-08-03,30.937,31.019,30.217,30.965,702587,0
2011-08-04,30.65,30.999,29.942,29.958,1420305,0
2011-08-05,30.292,30.306,29.281,29.373,954293,0
2011-08-08,28.789,29.128,27.48,27.487,1776650,0
2011-08-09,28.076,28.928,27.102,28.914,1675096,0
2011-08-10,28.231,28.575,27.378,27.418,1231167,0
2011-08-11,27.656,28.943,27.495,28.66,1133704,0
2011-08-12,28.873,29.056,27.993,28.138,613200,0
2011-08-15,28.522,29.026,28.522,29.018,441445,0
2011-08-16,28.652,28.789,28.185,28.66,768984,0
2011-08-17,28.951,29.281,28.713,28.907,483315,0
2011-08-18,28.208,28.208,27.517,27.686,883615,0
2011-08-19,27.328,28.099,27.112,27.158,797391,0
2011-08-22,27.814,28,27.194,27.346,661049,0
2011-08-23,27.471,28.566,27.07,28.566,617166,0
2011-08-24,28.415,29.335,28.384,29.296,609905,0
2011-08-25,29.685,30.474,28.321,28.774,555566,0
2011-08-26,28.631,29.402,28.161,29.281,360868,0
2011-08-29,29.608,30.3,29.51,30.26,336210,0
2011-08-30,30.074,30.552,29.966,30.223,686276,0
2011-08-31,30.419,30.582,29.985,30.332,771082,0
2011-09-01,30.431,30.431,29.365,29.374,787823,0
2011-09-02,28.882,29.221,28.448,28.478,430049,0
2011-09-06,27.645,28.208,27.597,28.099,1092433,0
2011-09-07,28.402,29.343,28.323,29.311,963083,0
2011-09-08,29.001,29.289,28.561,28.672,816932,0
2011-09-09,28.424,28.854,27.654,27.731,790830,0
2011-09-12,27.413,28.323,27.39,28.254,831810,0
2011-09-13,28.385,28.832,28.169,28.525,487926,0
2011-09-14,28.756,29.311,28.424,29.009,493090,0
2011-09-15,29.296,29.343,28.678,29.24,731944,0
2011-09-16,29.209,29.387,28.502,28.814,1175806,0
2011-09-19,28.538,28.538,27.969,28.193,472666,0
2011-09-20,28.377,28.733,28.099,28.122,666469,0
2011-09-21,28.099,28.217,26.424,26.424,840544,0
2011-09-22,25.763,26.528,25.632,26.311,1078778,0
2011-09-23,26.254,26.597,26.003,26.503,759301,0
2011-09-26,26.788,27.514,26.433,27.483,559621,0
2011-09-27,27.829,28.091,27.19,27.406,561194,0
2011-09-28,27.541,27.806,26.671,26.711,515715,0
2011-09-29,27.258,27.683,26.759,27.581,871105,0
2011-09-30,27.193,27.662,26.787,26.801,665434,0
2011-10-03,26.775,27.358,25.947,25.987,624573,0
2011-10-04,25.802,27.683,25.501,27.606,1161082,0
2011-10-05,27.366,28.022,27.034,27.877,502199,0
2011-10-06,27.821,28.469,27.606,28.447,662109,0
2011-10-07,28.431,28.647,27.167,27.213,447432,0
2011-10-10,27.877,28.695,27.606,28.639,459876,0
2011-10-11,28.385,28.986,28.185,28.895,653253,0
2011-10-12,29.11,30.081,29.016,29.742,983376,0
2011-10-13,29.087,29.311,27.197,28.608,1681623,0
2011-10-14,28.115,28.323,27.229,28.045,1241366,0
2011-10-17,28.038,28.082,27.32,27.406,777711,0
2011-10-18,27.551,29.164,27.551,28.949,770356,0
2011-10-19,28.972,29.349,28.545,28.672,857998,0
2011-10-20,28.823,29.039,28.202,28.763,676996,0
2011-10-21,29.039,29.751,28.763,29.658,2029225,0
2011-10-24,29.619,30.134,29.365,30.074,729734,0
2011-10-25,29.985,30.032,29.206,29.262,582756,0
2011-10-26,29.688,30.067,29.273,29.888,640379,0
2011-10-27,30.466,31.022,30.223,30.867,1158697,0
2011-10-28,30.707,30.916,30.327,30.568,596950,0
2011-10-31,30.158,30.598,29.899,29.923,653556,0
2011-11-01,29.115,29.719,28.64,28.758,837692,0
2011-11-02,29.387,29.811,29.164,29.766,459976,0
2011-11-03,30.084,30.122,29.377,30.063,522462,0
2011-11-04,29.774,29.895,29.372,29.829,409373,0
2011-11-07,29.742,30.182,29.497,30.15,419914,0
2011-11-08,30.266,30.763,29.804,30.599,587624,0
2011-11-09,29.681,30.138,29.1,29.199,544947,0
2011-11-10,29.355,29.976,29.325,29.735,489474,0
2011-11-11,30.13,30.194,29.891,30.106,588487,0
2011-11-14,29.873,30.067,29.327,29.482,380036,0
2011-11-15,29.571,29.819,29.249,29.711,807240,0
2011-11-16,29.534,30.103,29.311,29.374,546708,0
2011-11-17,29.319,29.727,29.104,29.281,523918,0
2011-11-18,29.247,29.821,29.132,29.782,624707,0
2011-11-21,29.417,29.743,28.866,29.141,874655,0
2011-11-22,29.255,29.417,28.826,29.076,726148,0
2011-11-23,28.96,28.989,28.144,28.144,524032,0
2011-11-25,28.275,28.547,28.004,28.369,273698,0
2011-11-28,27.889,28.129,27.266,27.351,790123,0
2011-11-29,27.367,27.674,27.197,27.493,741749,0
2011-11-30,28.246,28.915,28.056,28.898,844817,0
2011-12-01,28.801,28.937,28.369,28.61,591376,0
2011-12-02,28.937,29.255,28.727,28.866,569118,0
2011-12-05,29.262,29.571,28.982,29.279,749978,0
2011-12-06,29.169,29.255,28.891,28.968,482996,0
2011-12-07,28.843,29.176,28.168,29.132,887741,0
2011-12-08,29.012,29.012,28.184,28.253,368408,0
2011-12-09,28.455,29.333,28.455,29.27,466583,0
2011-12-12,28.891,28.915,28.47,28.689,436436,0
2011-12-13,28.929,29.115,28.207,28.369,380825,0
2011-12-14,28.231,28.571,27.966,28.216,460253,0
2011-12-15,28.624,28.657,28.224,28.594,445972,0
2011-12-16,28.719,29.301,28.448,28.547,1482619,0
2011-12-19,28.751,28.899,27.849,27.989,840675,0
2011-12-20,28.448,29.141,28.409,28.915,1011098,0
2011-12-21,28.873,29.301,28.689,29.279,397006,0
2011-12-22,29.43,29.952,29.084,29.799,594787,0
2011-12-23,30.009,30.016,29.619,29.727,333284,0
2011-12-27,29.697,29.882,29.571,29.845,283338,0
2011-12-28,29.913,29.92,29.401,29.425,270303,0
2011-12-29,29.571,29.952,29.41,29.929,248506,0
2011-12-30,29.882,29.935,29.555,29.588,410431,0
2012-01-03,30.048,30.404,29.735,30.001,759682,0
2012-01-04,29.782,29.952,29.505,29.874,566924,0
2012-01-05,29.555,30.25,29.325,29.985,751777,0
2012-01-06,29.985,30.09,29.534,29.952,450371,0
2012-01-09,30.13,30.464,30.009,30.454,631255,0
2012-01-10,30.672,30.948,30.521,30.657,496385,0
2012-01-11,30.521,30.867,30.348,30.859,307475,0
2012-01-12,30.843,30.97,30.226,30.706,432791,0
2012-01-13,30.194,30.875,30.106,30.806,578807,0
2012-01-17,30.918,31.503,30.792,31.057,874833,0
2012-01-18,30.94,31.467,30.837,31.444,597150,0
2012-01-19,31.388,31.607,31.086,31.477,663393,0
2012-01-20,31.436,31.653,31.102,31.607,514296,0
2012-01-23,31.662,31.901,31.436,31.513,399628,0
2012-01-24,31.459,31.483,30.643,31.156,414019,0
2012-01-25,31.321,31.574,30.948,31.499,483649,0
2012-01-26,31.684,31.708,30.379,30.714,491242,0
2012-01-27,30.689,30.875,30.528,30.714,432836,0
2012-01-30,30.48,30.672,30.234,30.242,529414,0
2012-01-31,30.488,30.666,30.11,30.127,665199,0
2012-02-01,30.472,30.763,30.162,30.643,840603,0
2012-02-02,30.77,30.77,30.356,30.464,643847,0
2012-02-03,30.843,31.048,30.73,30.933,641610,0
2012-02-06,30.822,30.837,30.262,30.379,525268,0
2012-02-07,30.15,30.439,30.073,30.206,785270,0
2012-02-08,30.268,30.321,29.939,30.134,461750,0
2012-02-09,30.206,30.321,29.848,30.26,461939,0
2012-02-10,29.944,30.048,29.392,29.619,926228,0
2012-02-13,29.935,29.992,29.619,29.976,401462,0
2012-02-14,29.992,30.063,29.548,29.711,398366,0
2012-02-15,29.904,30.219,29.711,29.913,412203,0
2012-02-16,29.76,30.698,29.76,30.657,559548,0
2012-02-17,30.86,30.892,30.544,30.745,425528,0
2012-02-21,30.714,30.843,30.371,30.618,354942,0
2012-02-22,30.418,30.605,29.98,30.036,419079,0
2012-02-23,30.084,30.618,29.861,30.552,504526,0
2012-02-24,30.618,30.618,30.255,30.338,343376,0
2012-02-27,30.122,30.791,29.891,30.698,469944,0
2012-02-28,30.78,30.78,30.15,30.275,561724,0
2012-02-29,30.366,30.541,29.849,29.966,642261,0
2012-03-01,30.094,30.321,29.988,30.15,503284,0
2012-03-02,30.012,30.293,29.886,29.907,298819,0
2012-03-05,29.886,30.224,29.596,30.094,319372,0
2012-03-06,29.832,29.914,29.285,29.425,429112,0
2012-03-07,29.549,29.8,29.34,29.753,430229,0
2012-03-08,29.98,30.11,29.737,30.073,533304,0
2012-03-09,30.087,30.78,29.932,30.626,496224,0
2012-03-12,30.642,30.901,30.447,30.589,471352,0
2012-03-13,30.792,31.503,30.745,31.488,559169,0
2012-03-14,31.488,31.589,30.972,31.002,553319,0
2012-03-15,31.018,31.619,30.876,31.549,542161,0
2012-03-16,31.792,32.019,31.496,31.768,1204786,0
2012-03-19,31.619,32.237,31.408,31.901,702451,0
2012-03-20,31.719,32.087,31.503,31.735,446502,0
2012-03-21,31.862,32.096,31.503,31.674,330354,0
2012-03-22,31.533,31.533,31.026,31.302,224198,0
2012-03-23,31.367,31.424,30.972,31.317,338867,0
2012-03-26,31.448,31.777,31.293,31.727,346221,0
2012-03-27,31.682,31.751,31.457,31.488,240346,0
2012-03-28,31.549,31.948,31.4,31.94,339906,0
2012-03-29,31.806,31.838,31.213,31.727,344103,0
2012-03-30,31.892,31.892,31.473,31.643,364032,0
2012-04-02,31.651,32.019,31.376,31.744,507898,0
2012-04-03,31.719,31.923,31.549,31.901,460459,0
2012-04-04,31.496,31.744,31.088,31.286,541568,0
2012-04-05,31.173,31.337,31.011,31.066,215058,0
2012-04-09,30.618,30.831,30.471,30.605,405455,0
2012-04-10,30.689,30.689,30.15,30.3,797646,0
2012-04-11,30.689,30.74,30.418,30.581,532745,0
2012-04-12,30.731,31.549,30.478,31.286,791746,0
2012-04-13,31.424,31.481,31.018,31.041,798193,0
2012-04-16,31.213,31.44,31.018,31.252,638739,0
2012-04-17,31.403,31.806,31.354,31.585,659546,0
2012-04-18,31.4,31.464,30.995,31.096,533694,0
2012-04-19,31.136,31.308,30.763,30.972,589761,0
2012-04-20,31.278,31.524,31.112,31.12,479787,0
2012-04-23,30.844,30.972,30.706,30.892,566274,0
2012-04-24,30.867,31.344,30.867,31.213,379262,0
2012-04-25,31.457,31.69,31.302,31.44,423027,0
2012-04-26,31.323,31.619,31.323,31.549,586378,0
2012-04-27,31.626,31.719,31.344,31.634,452293,0
2012-04-30,31.626,31.735,31.221,31.308,387590,0
2012-05-01,31.248,31.711,31.24,31.371,390069,0
2012-05-02,31.269,31.496,31.011,31.367,344673,0
2012-05-03,31.396,31.593,31.174,31.325,339276,0
2012-05-04,31.166,31.293,30.745,31.002,443666,0
2012-05-07,30.86,31.293,30.86,31.081,467146,0
2012-05-08,30.925,31.626,30.925,31.589,678365,0
2012-05-09,31.24,31.468,30.964,31.311,486934,0
2012-05-10,31.506,31.749,31.371,31.529,389660,0
2012-05-11,31.173,31.604,31.026,31.308,340809,0
2012-05-14,31.018,31.18,30.831,30.918,373588,0
2012-05-15,30.814,31.12,30.478,30.626,403528,0
2012-05-16,30.785,30.867,30.315,30.315,390680,0
2012-05-17,30.3,30.488,29.745,29.785,497235,0
2012-05-18,29.887,30.089,29.565,29.58,385128,0
2012-05-21,29.682,30.044,29.556,29.996,818280,0
2012-05-22,30.094,30.394,29.996,30.183,488672,0
2012-05-23,30.044,30.385,29.753,30.329,356133,0
2012-05-24,30.426,30.535,30.103,30.504,352275,0
2012-05-25,30.688,30.762,30.357,30.452,451990,0
2012-05-29,30.739,30.739,30.32,30.468,370727,0
2012-05-30,30.263,30.311,29.909,29.966,433640,0
2012-05-31,29.923,30.385,29.682,30.255,762368,0
2012-06-01,29.729,29.824,28.882,28.882,666500,0
2012-06-04,29.03,29.094,28.246,28.387,613454,0
2012-06-05,28.387,28.678,28.258,28.411,548793,0
2012-06-06,28.733,29.094,28.535,29.044,641682,0
2012-06-07,29.315,29.571,29.201,29.218,1048158,0
2012-06-08,29.186,29.627,29.013,29.43,654663,0
2012-06-11,29.69,29.729,29.119,29.164,448561,0
2012-06-12,29.21,29.621,29.078,29.621,479181,0
2012-06-13,29.496,29.878,29.276,29.36,409407,0
2012-06-14,29.471,29.721,29.36,29.596,423670,0
2012-06-15,29.58,29.762,29.548,29.621,914540,0
2012-06-18,29.446,29.834,29.446,29.721,633399,0
2012-06-19,29.901,30.169,29.762,29.887,483387,0
2012-06-20,29.925,30.023,29.621,29.786,379710,0
2012-06-21,29.901,30.023,29.194,29.226,421906,0
2012-06-22,29.48,29.738,29.36,29.621,581318,0
2012-06-25,29.315,29.392,28.977,29.037,462987,0
2012-06-26,29.179,29.291,28.898,29.151,325498,0
2012-06-27,29.201,29.621,29.013,29.589,264817,0
2012-06-28,29.243,29.58,28.915,29.556,520450,0
2012-06-29,29.958,30.068,29.571,29.786,713325,0
2012-07-02,30.039,30.062,29.636,29.865,528021,0
2012-07-03,29.925,30.055,29.66,30.039,363421,0
2012-07-05,29.95,30.089,29.769,29.966,541296,0
2012-07-06,29.808,29.878,29.667,29.834,390262,0
2012-07-09,29.746,30.146,29.738,30.113,913806,0
2012-07-10,30.335,30.501,29.842,30.023,663598,0
2012-07-11,29.958,30.335,29.849,30.273,918917,0
2012-07-12,30.648,31.097,30.555,30.867,1316980,0
2012-07-13,31.097,31.732,31.027,31.522,952897,0
2012-07-16,31.304,31.656,31.067,31.121,757998,0
2012-07-17,31.168,31.506,30.844,31.499,978611,0
2012-07-18,31.568,31.914,31.354,31.68,770205,0
2012-07-19,31.688,31.906,31.529,31.68,679996,0
2012-07-20,31.436,31.822,31.248,31.593,4972508,0
2012-07-23,31.319,31.319,31.058,31.281,660223,0
2012-07-24,31.411,31.436,30.885,31.13,906443,0
2012-07-25,31.223,31.255,30.964,31.027,469997,0
2012-07-26,31.319,31.379,31.011,31.114,569895,0
2012-07-27,31.287,31.453,30.909,31.272,847873,0
2012-07-30,31.16,31.296,30.964,31.018,312238,0
2012-07-31,31.067,31.09,30.851,30.949,436984,0
2012-08-01,31.042,31.097,30.671,30.713,352640,0
2012-08-02,30.571,30.748,30.344,30.563,382468,0
2012-08-03,30.995,31.419,30.901,31.248,330806,0
2012-08-06,31.265,31.453,30.867,30.918,259558,0
2012-08-07,31.09,31.506,30.942,31.09,378307,0
2012-08-08,31.042,31.522,31.027,31.231,320345,0
2012-08-09,31.281,31.281,30.837,30.926,244858,0
2012-08-10,30.893,30.893,30.648,30.885,228113,0
2012-08-13,30.893,30.964,30.664,30.942,244752,0
2012-08-14,31.058,31.09,30.867,30.979,276932,0
2012-08-15,31.003,31.231,30.926,30.964,282975,0
2012-08-16,31.034,31.074,30.779,31.067,247361,0
2012-08-17,31.034,31.362,30.958,31.354,252013,0
2012-08-20,31.354,31.484,31.255,31.34,236606,0
2012-08-21,31.403,31.741,31.388,31.444,361059,0
2012-08-22,31.371,31.477,31.011,31.058,300741,0
2012-08-23,31.083,31.105,30.844,30.844,239238,0
2012-08-24,30.867,31.182,30.86,31.042,294604,0
2012-08-27,31.144,31.272,30.964,31.027,177320,0
2012-08-28,31.003,31.319,30.972,31.231,302301,0
2012-08-29,31.19,31.648,31.042,31.64,341758,0
2012-08-30,31.529,31.529,31.319,31.333,286113,0
2012-08-31,31.554,31.652,31.34,31.616,383072,0
2012-09-04,31.665,32.303,31.545,32.181,631665,0
2012-09-05,32.134,32.395,31.747,31.977,648691,0
2012-09-06,32.205,32.514,32.189,32.247,580126,0
2012-09-07,32.365,32.554,32.247,32.435,348024,0
2012-09-10,32.53,32.562,32.271,32.271,271381,0
2012-09-11,32.308,32.585,32.134,32.276,265037,0
2012-09-12,32.395,32.647,32.247,32.483,311338,0
2012-09-13,32.315,33.155,32.127,32.829,496060,0
2012-09-14,32.973,33.78,32.775,33.628,444739,0
2012-09-17,33.612,33.771,32.942,32.98,489544,0
2012-09-18,32.894,33.01,32.635,32.671,427177,0
2012-09-19,32.837,32.87,32.435,32.483,362176,0
2012-09-20,32.205,32.395,32.018,32.134,560158,0
2012-09-21,32.806,32.821,31.937,32.127,1901091,0
2012-09-24,31.977,32.506,31.826,32.301,263917,0
2012-09-25,32.506,32.568,32.024,32.056,277329,0
2012-09-26,32.041,32.238,31.685,31.747,342089,0
2012-09-27,31.897,32.254,31.715,32.008,256629,0
2012-09-28,31.889,32.001,31.644,31.873,263550,0
2012-10-01,32.095,32.119,31.456,31.677,499800,0
2012-10-02,31.67,31.905,31.415,31.581,362770,0
2012-10-03,31.67,31.81,31.439,31.557,285895,0
2012-10-04,31.692,31.835,31.51,31.747,579257,0
2012-10-05,31.819,31.993,31.59,31.764,301924,0
2012-10-08,31.709,31.709,31.448,31.612,353545,0
2012-10-09,31.897,31.897,31.473,31.606,487656,0
2012-10-10,31.7,31.849,31.573,31.709,261363,0
2012-10-11,31.928,32.001,31.709,31.882,303756,0
2012-10-12,31.764,31.796,30.822,30.927,779355,0
2012-10-15,30.964,31.201,30.705,30.784,1332621,0
2012-10-16,30.474,30.474,29.447,29.748,1814271,0
2012-10-17,29.638,29.881,29.472,29.653,1128177,0
2012-10-18,29.74,29.994,29.528,29.837,736618,0
2012-10-19,29.977,30.109,29.779,29.78,1996846,0
2012-10-22,29.803,29.874,29.645,29.859,583834,0
2012-10-23,29.669,30.087,29.528,29.92,1121935,0
2012-10-24,30.158,30.158,29.874,29.945,330312,0
2012-10-25,30.079,30.232,29.929,30.183,387666,0
2012-10-26,30.174,30.174,29.9,30.109,418185,0
2012-10-31,30.109,30.109,29.789,30.093,356889,0
2012-11-01,30.261,30.664,30.102,30.441,582541,0
2012-11-02,30.579,30.837,29.969,30.332,813335,0
2012-11-05,30.441,30.837,30.143,30.499,723535,0
2012-11-06,30.615,30.918,30.371,30.806,688364,0
2012-11-07,30.524,30.722,29.969,29.986,733904,0
2012-11-08,30.158,30.388,29.994,30.034,711231,0
2012-11-09,30.375,30.375,29.998,30.079,513317,0
2012-11-12,30.174,30.317,30.034,30.065,457274,0
2012-11-13,30.018,30.414,29.89,29.935,430645,0
2012-11-14,29.852,30.067,29.415,29.481,709456,0
2012-11-15,29.481,29.789,29.424,29.489,727817,0
2012-11-16,29.557,30.158,29.481,30.086,775630,0
2012-11-19,30.317,30.547,30.277,30.547,469816,0
2012-11-20,30.595,30.927,30.483,30.631,705098,0
2012-11-21,30.356,30.814,30.05,30.2,877022,0
2012-11-23,30.119,30.989,30.119,30.98,284987,0
2012-11-26,30.837,31.053,30.595,30.868,781343,0
2012-11-27,31.044,31.044,30.483,30.515,837540,0
2012-11-28,29.909,30.141,28.92,29.266,1007901,0
2012-11-29,29.291,29.588,29.291,29.499,520118,0
2012-11-30,29.553,29.646,29.266,29.604,743399,0
2012-12-03,29.655,29.748,29.298,29.429,542337,0
2012-12-04,29.482,29.877,29.031,29.198,467679,0
2012-12-05,29.222,29.429,29.151,29.206,358420,0
2012-12-06,29.16,29.315,28.968,29.101,440070,0
2012-12-07,29.258,29.266,28.991,29.143,288429,0
2012-12-10,29.189,29.861,29.057,29.422,640518,0
2012-12-11,29.507,29.779,29.283,29.333,553882,0
2012-12-12,29.472,29.787,29.307,29.49,475569,0
2012-12-13,29.455,29.628,28.984,29.206,564550,0
2012-12-14,29.066,29.231,29.004,29.048,308834,0
2012-12-17,29.49,29.622,29.198,29.396,585992,0
2012-12-18,29.446,29.803,29.365,29.796,578886,0
2012-12-19,29.754,29.926,29.579,29.671,331064,0
2012-12-20,29.837,29.845,29.389,29.68,595321,0
2012-12-21,29.347,29.562,29.175,29.283,1545896,0
2012-12-24,29.275,29.389,29.151,29.374,281528,0
2012-12-26,29.347,29.429,29.151,29.179,356714,0
2012-12-27,29.206,29.307,28.702,28.991,509814,0
2012-12-28,28.816,29.189,28.737,28.943,437248,0
2012-12-31,28.96,29.075,28.785,29.008,558019,0
2013-01-02,29.53,30.068,29.291,30.068,809264,0
2013-01-03,29.96,30.498,29.87,30.439,605957,0
2013-01-04,30.515,30.756,30.357,30.723,596280,0
2013-01-07,30.472,30.637,30.227,30.598,478137,0
2013-01-08,30.613,30.784,30.252,30.447,634693,0
2013-01-09,30.357,30.498,30.09,30.227,469271,0
2013-01-10,30.498,30.628,30.202,30.447,475651,0
2013-01-11,30.292,30.498,29.986,30.192,562170,0
2013-01-14,30.357,30.691,30.132,30.607,586973,0
2013-01-15,30.508,30.788,29.787,30.202,1406201,0
2013-01-16,30.292,30.607,30.259,30.447,553934,0
2013-01-17,30.581,30.696,30.498,30.573,506448,0
2013-01-18,30.62,30.756,30.348,30.598,1743696,0
2013-01-22,30.613,30.895,30.607,30.886,678272,0
2013-01-23,30.877,30.946,30.613,30.714,387435,0
2013-01-24,30.679,31.011,30.454,30.829,368368,0
2013-01-25,30.955,30.955,30.67,30.756,432011,0
2013-01-28,30.696,30.774,30.417,30.679,703944,0
2013-01-29,30.714,30.97,30.652,30.93,367228,0
2013-01-30,30.921,31.069,30.706,30.986,440930,0
2013-01-31,30.986,31.16,30.82,31.069,764436,0
2013-02-01,31.11,31.373,30.955,31.319,442223,0
2013-02-04,31.183,31.278,30.955,31.11,369355,0
2013-02-05,31.293,31.382,31.035,31.341,595589,0
2013-02-06,31.2,31.442,31.069,31.424,445299,0
2013-02-07,31.442,31.657,31.303,31.657,718806,0
2013-02-08,31.648,31.772,31.442,31.729,615629,0
2013-02-11,31.729,31.879,31.666,31.79,376732,0
2013-02-12,31.904,32.06,31.855,31.929,532716,0
2013-02-13,31.887,32.077,31.864,32.077,346863,0
2013-02-14,32.054,32.112,31.887,32.094,324429,0
2013-02-15,32.193,32.193,31.98,32.103,379324,0
2013-02-19,32.22,32.271,32.06,32.211,431884,0
2013-02-20,32.245,32.317,31.937,31.954,359817,0
2013-02-21,31.896,32.103,31.558,31.69,371479,0
2013-02-22,31.729,32.069,31.581,32.069,337861,0
2013-02-25,31.268,31.729,30.977,31.003,903223,0
2013-02-26,31.209,31.259,30.741,30.977,647488,0
2013-02-27,31.044,31.564,30.977,31.451,558368,0
2013-02-28,31.516,31.887,31.424,31.516,619416,0
2013-03-01,31.373,31.507,31.018,31.424,677903,0
2013-03-04,31.561,31.561,31.154,31.411,573880,0
2013-03-05,31.57,31.829,31.411,31.612,394537,0
2013-03-06,31.718,31.836,31.612,31.727,245379,0
2013-03-07,31.712,31.987,31.688,31.821,251277,0
2013-03-08,32.012,32.029,31.718,31.862,374427,0
2013-03-11,31.853,32.094,31.78,32.094,264313,0
2013-03-12,32.12,32.128,31.869,32.103,383528,0
2013-03-13,32.162,32.461,32.135,32.403,466281,0
2013-03-14,32.501,32.745,32.461,32.728,423369,0
2013-03-15,32.91,33.094,32.66,33.035,1283632,0
2013-03-18,32.728,32.984,32.686,32.936,486207,0
2013-03-19,32.919,33.183,32.903,33.159,494774,0
2013-03-20,33.294,33.534,33.2,33.475,542360,0
2013-03-21,33.312,33.452,33.179,33.342,332926,0
2013-03-22,33.461,33.644,33.328,33.592,390610,0
2013-03-25,33.81,33.867,33.409,33.794,497529,0
2013-03-26,33.959,33.959,33.485,33.725,426416,0
2013-03-27,33.619,33.909,33.384,33.892,567930,0
2013-03-28,33.968,34.035,33.698,33.985,519064,0
2013-04-01,33.934,34.067,33.757,33.875,663277,0
2013-04-02,33.916,34.058,32.919,33.085,1025020,0
2013-04-03,32.728,33.278,32.66,32.728,507473,0
2013-04-04,32.694,32.894,32.394,32.887,768340,0
2013-04-05,32.636,33.079,32.394,33.026,693983,0
2013-04-08,33.159,33.244,32.777,33.192,495176,0
2013-04-09,33.342,33.342,32.877,33.094,467077,0
2013-04-10,33.175,33.818,33.069,33.725,565623,0
2013-04-11,32.761,33.35,32.469,33.043,1123036,0
2013-04-12,33.342,33.342,32.602,32.81,841877,0
2013-04-15,32.612,32.786,32.012,32.021,799728,0
2013-04-16,32.287,32.786,32.077,32.568,472996,0
2013-04-17,32.698,32.698,32.135,32.478,875237,0
2013-04-18,32.537,32.644,32.229,32.294,656660,0
2013-04-19,32.418,32.794,32.274,32.686,828343,0
2013-04-22,32.694,32.817,32.461,32.703,356942,0
2013-04-23,32.894,33.008,32.628,32.843,427667,0
2013-04-24,32.887,33.159,32.777,33.143,348802,0
2013-04-25,33.244,33.461,33.166,33.26,239783,0
2013-04-26,33.128,33.252,32.71,33.026,352647,0
2013-04-29,33.043,33.269,33.043,33.166,290459,0
2013-04-30,33.2,33.392,32.919,33.384,587987,0
2013-05-01,33.374,33.374,32.745,32.777,352433,0
2013-05-02,32.752,33.278,32.676,33.026,317253,0
2013-05-03,33.26,33.534,33.175,33.286,324456,0
2013-05-06,33.342,33.625,33.32,33.592,262512,0
2013-05-07,33.708,34.125,33.568,34.1,473002,0
2013-05-08,33.668,34.116,33.668,34.092,496039,0
2013-05-09,34.125,34.125,33.81,33.884,207335,0
2013-05-10,33.976,34.16,33.777,34.116,250419,0
2013-05-13,34.134,34.345,33.892,34.176,380219,0
2013-05-14,34.116,34.514,34.009,34.514,325046,0
2013-05-15,34.524,34.783,34.419,34.715,327729,0
2013-05-16,34.767,34.892,34.497,34.759,476029,0
2013-05-17,35.275,35.873,34.924,35.873,767337,0
2013-05-20,35.84,36.438,35.765,36.157,559581,0
2013-05-21,36.123,36.438,35.931,36.347,348937,0
2013-05-22,36.414,36.932,35.84,36.014,508098,0
2013-05-23,35.756,35.923,35.058,35.881,533171,0
2013-05-24,35.992,36.199,35.551,36.19,302655,0
2013-05-28,36.68,36.949,36.231,36.373,446932,0
2013-05-29,36.073,36.515,36.007,36.239,275926,0
2013-05-30,36.373,36.697,36.308,36.455,601229,0
2013-05-31,36.335,36.59,36.132,36.226,336117,0
2013-06-03,36.325,36.49,35.914,36.239,522030,0
2013-06-04,36.264,36.531,36.007,36.248,639614,0
2013-06-05,36.211,36.344,35.792,35.876,372436,0
2013-06-06,35.943,36.564,35.775,36.546,497841,0
2013-06-07,36.748,36.821,36.46,36.757,227426,0
2013-06-10,36.903,37.239,36.635,37.231,294441,0
2013-06-11,37.087,37.299,36.677,36.982,431772,0
2013-06-12,37.248,37.331,36.293,36.328,511384,0
2013-06-13,36.219,36.618,35.994,36.61,1209317,0
2013-06-14,36.528,36.686,35.893,35.994,751709,0
2013-06-17,36.052,36.396,35.977,36.244,344953,0
2013-06-18,36.362,36.46,36.084,36.369,445573,0
2013-06-19,36.428,36.478,36.084,36.101,446629,0
2013-06-20,35.899,36.203,35.609,35.994,722684,0
2013-06-21,36.277,36.766,36.013,36.068,2228016,0
2013-06-24,35.934,36.268,35.803,35.908,878174,0
2013-06-25,36.311,36.311,35.683,35.959,1205853,0
2013-06-26,36.252,36.386,35.819,35.977,755776,0
2013-06-27,36.268,36.618,35.943,36.602,709597,0
2013-06-28,36.47,36.694,36.185,36.434,910489,0
2013-07-01,36.686,37.388,36.61,37.139,518096,0
2013-07-02,37.239,37.773,37.157,37.518,426320,0
2013-07-03,37.388,37.8,37.239,37.624,226876,0
2013-07-05,37.927,38.552,37.708,38.52,375998,0
2013-07-08,38.705,38.761,38.368,38.469,332376,0
2013-07-09,38.795,38.795,38.185,38.68,464090,0
2013-07-10,38.595,38.719,38.219,38.402,583250,0
2013-07-11,38.788,39.299,37.658,37.817,483426,0
2013-07-12,38.201,38.394,37.874,38.385,466867,0
2013-07-15,38.303,38.696,38.287,38.696,304493,0
2013-07-16,38.611,38.68,37.642,37.874,431589,0
2013-07-17,37.961,38.294,37.829,38.001,356723,0
2013-07-18,38.143,38.662,38.001,38.637,271537,0
2013-07-19,38.77,39.065,38.277,38.871,506271,0
2013-07-22,38.921,39.363,38.761,39.257,279112,0
2013-07-23,39.29,39.516,39.039,39.406,268998,0
2013-07-24,39.49,39.762,39.274,39.414,328128,0
2013-07-25,39.18,39.414,38.552,38.71,399506,0
2013-07-26,38.619,38.653,38.335,38.611,273330,0
2013-07-29,38.418,38.527,38.001,38.135,194757,0
2013-07-30,38.177,38.744,38.168,38.394,365095,0
2013-07-31,38.586,39.332,38.168,38.177,601933,0
2013-08-01,38.586,39.615,38.586,39.213,752712,0
2013-08-02,39.104,39.104,38.628,38.862,238208,0
2013-08-05,38.719,38.978,38.435,38.871,150603,0
2013-08-06,38.662,38.804,38.304,38.368,157289,0
2013-08-07,38.428,38.445,37.909,38.135,212162,0
2013-08-08,38.435,38.486,37.985,38.201,158597,0
2013-08-09,38.127,38.352,37.927,37.976,141022,0
2013-08-12,37.773,38.127,37.658,38.025,133652,0
2013-08-13,37.891,38.277,37.493,38.093,167189,0
2013-08-14,38.009,38.294,37.891,37.951,302784,0
2013-08-15,37.735,37.865,37.449,37.744,355299,0
2013-08-16,37.85,38.1,37.572,37.572,204276,0
2013-08-19,37.493,37.692,37.476,37.642,248735,0
2013-08-20,37.606,38.259,37.597,38.143,218210,0
2013-08-21,38.051,38.119,37.589,37.651,217845,0
2013-08-22,37.658,38.259,37.606,38.11,131434,0
2013-08-23,38.469,38.469,37.572,37.917,241096,0
2013-08-26,37.85,38.093,37.597,37.743,156180,0
2013-08-27,37.299,37.597,36.478,36.504,238922,0
2013-08-28,36.627,36.974,36.369,36.828,194119,0
2013-08-29,36.704,37.181,36.268,36.851,177877,0
2013-08-30,36.79,36.989,36.06,36.134,275638,0
2013-09-03,36.453,36.984,35.259,35.628,691678,0
2013-09-04,35.553,36.21,35.358,36.176,655228,0
2013-09-05,36.049,36.461,36.023,36.243,237316,0
2013-09-06,36.303,36.495,35.628,36.303,338710,0
2013-09-09,36.303,36.611,36.159,36.41,309514,0
2013-09-10,36.595,36.696,36.285,36.647,397194,0
2013-09-11,36.52,36.687,36.285,36.529,249853,0
2013-09-12,36.52,36.696,36.386,36.487,306619,0
2013-09-13,36.434,36.687,36.167,36.352,317021,0
2013-09-16,36.792,36.792,36.378,36.434,365378,0
2013-09-17,36.362,36.854,36.362,36.759,453977,0
2013-09-18,36.741,37.009,36.327,36.362,510134,0
2013-09-19,36.335,36.52,35.655,36.075,595401,0
2013-09-20,36.226,36.513,36.15,36.31,1141321,0
2013-09-23,36.478,36.478,35.856,35.914,517313,0
2013-09-24,36.15,36.661,35.831,36.434,417312,0
2013-09-25,36.32,36.814,36.109,36.653,339768,0
2013-09-26,36.647,37.009,36.327,36.67,372491,0
2013-09-27,36.428,37.049,36.428,36.603,333321,0
2013-09-30,36.243,36.916,35.847,36.846,414223,0
2013-10-01,36.907,37.499,36.798,37.385,962193,0
2013-10-02,37.091,37.091,36.611,36.805,591132,0
2013-10-03,36.637,37.049,36.564,37.017,573060,0
2013-10-04,37.009,37.109,36.792,36.934,477946,0
2013-10-07,36.52,36.687,36.285,36.293,474024,0
2013-10-08,36.203,36.386,36.033,36.184,554278,0
2013-10-09,36.293,36.582,36.057,36.193,524727,0
2013-10-10,36.653,37.118,36.303,37.091,423610,0
2013-10-11,36.805,37.622,36.732,37.578,499887,0
2013-10-14,37.352,37.751,37.136,37.631,634974,0
2013-10-15,37.849,37.849,36.863,37.1,734309,0
2013-10-16,37.393,38.202,37.218,38.153,553561,0
2013-10-17,37.927,38.683,37.917,38.597,502200,0
2013-10-18,38.683,38.875,38.353,38.683,2798128,0
2013-10-21,38.707,39.28,38.7,39.152,412677,0
2013-10-22,39.168,39.353,38.885,39.203,306504,0
2013-10-23,39.168,39.456,38.925,39.203,244321,0
2013-10-24,39.185,39.272,38.934,39.152,203304,0
2013-10-25,39.121,39.263,38.925,39.152,208539,0
2013-10-28,39.152,39.413,38.942,39.246,214245,0
2013-10-29,39.246,39.396,38.858,39.144,260733,0
2013-10-30,39.086,39.322,38.925,39.079,214602,0
2013-10-31,39.028,39.144,38.674,38.7,281082,0
2013-11-01,38.783,38.934,38.32,38.615,189278,0
2013-11-04,38.775,38.972,38.313,38.481,186985,0
2013-11-05,38.16,38.497,38.075,38.244,342646,0
2013-11-06,38.481,38.975,38.378,38.731,267032,0
2013-11-07,38.817,39.053,38.186,38.313,233740,0
2013-11-08,38.32,39.732,38.32,39.7,411249,0
2013-11-11,39.607,39.642,39.185,39.238,238454,0
2013-11-12,39.036,39.211,38.757,38.925,244682,0
2013-11-13,38.8,39.405,38.731,39.372,218168,0
2013-11-14,39.482,39.775,39.331,39.666,275232,0
2013-11-15,40.029,40.029,39.438,39.566,285458,0
2013-11-18,39.531,39.893,39.372,39.515,171208,0
2013-11-19,39.316,39.642,39.297,39.43,248821,0
2013-11-20,39.474,39.659,39.185,39.331,161931,0
2013-11-21,39.456,40.021,39.289,39.876,196647,0
2013-11-22,39.876,40.298,39.632,40.263,264450,0
2013-11-25,40.229,40.422,40.011,40.222,355844,0
2013-11-26,38.274,38.443,37.987,38.138,328258,0
2013-11-27,38.087,38.468,37.963,38.382,280804,0
2013-11-29,38.325,38.357,38.011,38.13,157325,0
2013-12-02,37.953,38.509,37.674,37.834,324113,0
2013-12-03,37.623,37.866,37.157,37.303,321749,0
2013-12-04,37.116,37.665,37.098,37.335,197260,0
2013-12-05,37.216,37.562,37.116,37.554,227317,0
2013-12-06,37.993,38.331,37.614,37.91,419490,0
2013-12-09,38.044,38.443,37.818,37.987,336911,0
2013-12-10,37.562,38.104,37.562,37.596,247316,0
2013-12-11,37.641,37.791,36.913,37.022,387421,0
2013-12-12,37.141,37.505,37.089,37.27,376285,0
2013-12-13,37.303,37.757,37.134,37.233,315712,0
2013-12-16,37.367,37.691,37.251,37.674,375388,0
2013-12-17,37.614,38.028,37.157,37.27,401386,0
2013-12-18,37.261,37.834,36.913,37.801,350503,0
2013-12-19,37.605,37.707,37.082,37.098,416295,0
2013-12-20,37.384,37.707,37.03,37.65,1116799,0
2013-12-23,37.969,38.3,37.715,38.172,369199,0
2013-12-24,38.021,38.3,38.021,38.156,158077,0
2013-12-26,38.215,38.486,38.037,38.087,386119,0
2013-12-27,38.23,38.357,37.987,38.028,225898,0
2013-12-30,37.963,38.104,37.834,37.993,283882,0
2013-12-31,37.91,38.104,37.766,37.952,262582,0
2014-01-02,37.783,37.783,37.233,37.243,340532,0
2014-01-03,37.182,37.335,37.022,37.166,447100,0
2014-01-06,37.641,37.752,36.941,37.006,609297,0
2014-01-07,37.182,37.883,37.073,37.85,575216,0
2014-01-08,37.783,38.002,37.392,37.783,340324,0
2014-01-09,38.331,38.78,38.189,38.688,902760,0
2014-01-10,38.697,38.9,38.062,38.247,425999,0
2014-01-13,38.044,38.357,37.86,38.078,533446,0
2014-01-14,37.605,38.037,36.982,37.614,711181,0
2014-01-15,37.578,38.357,37.554,38.121,775555,0
2014-01-16,38.121,38.265,37.945,38.198,729118,0
2014-01-17,38.374,38.544,38.028,38.325,1264031,0
2014-01-21,38.526,39.11,38.501,38.907,552377,0
2014-01-22,38.807,39.289,38.688,39.202,421145,0
2014-01-23,39.086,39.086,38.579,38.839,422213,0
2014-01-24,38.637,38.67,37.969,37.987,393397,0
2014-01-27,37.674,38.247,37.596,37.623,321865,0
2014-01-28,37.681,38.113,37.552,37.953,412526,0
2014-01-29,37.623,37.937,37.294,37.311,609888,0
2014-01-30,37.528,37.674,37.226,37.537,291573,0
2014-01-31,37.006,37.41,36.719,36.737,431323,0
2014-02-03,36.997,36.997,35.204,35.39,1217215,0
2014-02-04,35.586,36.128,35.377,35.906,694873,0
2014-02-05,35.824,36.161,35.645,35.898,368146,0
2014-02-06,35.873,36.204,35.669,36.161,300152,0
2014-02-07,36.135,36.406,35.915,36.195,265685,0
2014-02-10,36.227,36.399,35.993,36.363,210088,0
2014-02-11,36.381,37.03,36.145,36.958,291073,0
2014-02-12,37.015,37.438,36.706,36.877,268756,0
2014-02-13,36.614,37.056,36.263,37.056,356749,0
2014-02-14,36.965,37.303,36.867,37.226,186947,0
2014-02-18,37.151,37.674,37.071,37.199,390977,0
2014-02-19,37.047,37.376,36.227,36.246,367818,0
2014-02-20,36.008,36.533,35.856,36.355,313896,0
2014-02-21,36.381,36.624,36.169,36.474,375644,0
2014-02-24,36.422,37.125,36.329,37.038,343634,0
2014-02-25,37.287,37.287,36.657,36.746,280067,0
2014-02-26,37.182,37.251,36.624,37.151,362289,0
2014-02-27,37.166,37.445,36.941,37.376,245734,0
2014-02-28,37.293,38.044,37.233,37.743,351609,0
2014-03-03,37.245,37.524,37.192,37.345,351448,0
2014-03-04,37.907,38.2,37.73,37.966,343279,0
2014-03-05,38.067,38.067,37.686,37.804,221318,0
2014-03-06,37.925,38.084,37.712,37.933,507608,0
2014-03-07,37.966,38.808,37.966,38.611,350213,0
2014-03-10,38.628,38.958,38.323,38.561,420979,0
2014-03-11,38.619,38.619,38.075,38.416,292078,0
2014-03-12,38.298,38.356,37.959,38.236,410394,0
2014-03-13,38.356,38.595,38.025,38.145,292130,0
2014-03-14,37.991,38.451,37.824,38,253877,0
2014-03-17,38.119,38.451,38.119,38.399,298947,0
2014-03-18,38.39,38.637,38.298,38.619,442696,0
2014-03-19,38.619,39.335,38.459,38.884,273923,0
2014-03-20,38.764,39.495,38.764,39.495,356727,0
2014-03-21,39.664,40.183,39.392,39.512,908576,0
2014-03-24,39.563,39.911,39.258,39.588,295362,0
2014-03-25,39.598,39.952,39.188,39.4,354021,0
2014-03-26,39.512,39.648,38.984,39.037,401718,0
2014-03-27,38.925,39.122,38.331,38.381,314452,0
2014-03-28,38.442,39.054,38.281,38.764,307781,0
2014-03-31,39.002,39.554,38.755,39.426,254539,0
2014-04-01,39.48,40.108,39.18,40.004,393553,0
2014-04-02,40.277,40.277,39.695,39.845,369222,0
2014-04-03,39.869,40.131,39.657,40.057,243637,0
2014-04-04,40.115,40.304,39.063,39.137,399777,0
2014-04-07,39.113,39.342,38.433,38.628,722890,0
2014-04-08,38.825,39.011,38.459,38.95,540791,0
2014-04-09,39.046,39.081,38.365,38.755,506985,0
2014-04-10,38.221,38.221,36.566,36.584,1460106,0
2014-04-11,36.435,36.745,36.004,36.216,730619,0
2014-04-14,36.472,36.85,36.081,36.429,608452,0
2014-04-15,36.592,37.21,36.225,37.099,718046,0
2014-04-16,37.253,37.304,36.835,37.057,335285,0
2014-04-17,36.99,37.73,36.794,37.608,1410455,0
2014-04-21,37.695,37.949,37.253,37.362,498874,0
2014-04-22,37.509,38.018,37.37,37.73,758926,0
2014-04-23,37.754,37.888,37.354,37.608,552473,0
2014-04-24,37.695,37.738,37.057,37.158,282783,0
2014-04-25,36.975,37.168,36.656,36.7,299763,0
2014-04-28,36.827,37.023,36.362,36.631,358492,0
2014-04-29,36.819,37.142,36.584,36.69,372892,0
2014-04-30,36.506,37.035,36.266,36.931,383310,0
2014-05-01,37.016,37.065,36.419,36.81,409100,0
2014-05-02,36.843,37.644,36.772,36.819,397655,0
2014-05-05,36.622,36.835,36.275,36.649,249276,0
2014-05-06,36.855,36.949,36.284,36.362,439611,0
2014-05-07,36.522,36.864,36.444,36.745,410230,0
2014-05-08,36.913,37.573,36.913,37.168,668963,0
2014-05-09,37.184,37.184,36.69,37.016,390679,0
2014-05-12,37.126,37.67,37.031,37.608,274948,0
2014-05-13,37.582,37.626,37.09,37.142,225200,0
2014-05-14,36.975,37.057,36.435,36.549,415418,0
2014-05-15,36.352,36.69,35.748,36.293,497938,0
2014-05-16,36.335,36.566,36.055,36.429,632155,0
2014-05-19,36.31,36.998,36.31,36.965,501620,0
2014-05-20,36.794,37.031,36.352,36.631,399401,0
2014-05-21,36.727,37.09,36.613,36.827,243037,0
2014-05-22,36.819,37.007,36.726,36.85,351540,0
2014-05-23,36.895,37.016,36.78,36.941,165860,0
2014-05-27,37.083,37.288,36.763,37.117,324813,0
2014-05-28,37.099,37.099,36.613,36.85,355805,0
2014-05-29,36.794,37.09,36.772,37.007,287928,0
2014-05-30,36.922,37.458,36.827,36.867,374404,0
2014-06-02,36.949,37.471,36.763,37.404,247374,0
2014-06-03,37.291,37.793,37.205,37.39,394071,0
2014-06-04,37.291,37.693,37.291,37.537,374839,0
2014-06-05,37.498,38.2,37.195,38.11,284402,0
2014-06-06,38.315,38.674,38.127,38.511,328411,0
2014-06-09,38.399,39.093,38.341,38.988,388239,0
2014-06-10,38.887,39.1,38.793,38.845,301271,0
2014-06-11,38.691,38.767,38.374,38.494,278299,0
2014-06-12,38.374,38.58,38.1,38.408,266819,0
2014-06-13,38.538,39.263,38.538,38.845,601420,0
2014-06-16,38.715,38.87,38.11,38.221,399522,0
2014-06-17,38.075,39.339,38.075,39.093,586741,0
2014-06-18,39.167,39.477,38.87,39.289,546051,0
2014-06-19,39.389,39.459,38.861,39.118,314986,0
2014-06-20,39.519,39.628,39.202,39.211,906545,0
2014-06-23,39.415,39.501,39.058,39.134,296975,0
2014-06-24,39.134,39.561,38.921,39.025,246199,0
2014-06-25,38.945,39.323,38.486,39.167,296907,0
2014-06-26,39.042,39.535,38.784,39.373,373859,0
2014-06-27,39.579,39.819,39.468,39.672,524041,0
2014-06-30,39.389,39.827,39.339,39.698,390643,0
2014-07-01,39.837,40.679,39.774,40.21,722694,0
2014-07-02,40.288,40.397,39.791,39.837,293308,0
2014-07-03,40.014,40.591,40.014,40.431,223338,0
2014-07-07,40.27,40.669,40.041,40.347,309580,0
2014-07-08,40.306,40.306,39.612,39.672,558541,0
2014-07-09,39.987,40.201,39.731,39.876,446119,0
2014-07-10,39.373,39.854,39.118,39.561,480523,0
2014-07-11,39.424,39.774,39.158,39.656,540541,0
2014-07-14,39.774,39.987,39.51,39.689,793639,0
2014-07-15,39.332,39.928,38.829,39.424,929956,0
2014-07-16,40.014,40.175,38.861,39.058,933027,0
2014-07-17,38.775,38.953,38.236,38.357,585168,0
2014-07-18,38.63,38.979,38.452,38.758,564432,0
2014-07-21,38.613,38.775,38.324,38.604,319274,0
2014-07-22,38.887,38.971,38.511,38.528,392304,0
2014-07-23,38.63,38.829,38.382,38.666,326147,0
2014-07-24,38.62,39.134,38.443,38.979,296183,0
2014-07-25,38.837,39.211,38.553,39.134,368889,0
2014-07-28,39.007,39.076,38.468,38.666,436637,0
2014-07-29,38.63,39.085,38.538,38.562,482188,0
2014-07-30,38.732,39.272,38.596,38.921,394840,0
2014-07-31,38.639,38.861,38.229,38.468,675226,0
2014-08-01,38.399,38.588,37.869,38.221,615855,0
2014-08-04,38.417,38.486,37.854,38.349,350272,0
2014-08-05,38.119,38.674,38.119,38.281,306078,0
2014-08-06,38.52,38.545,38.033,38.468,210459,0
2014-08-07,38.528,38.62,37.94,38.153,253752,0
2014-08-08,38.298,38.477,38.119,38.382,255800,0
2014-08-11,38.588,38.7,38.119,38.486,213067,0
2014-08-12,38.443,38.784,38.281,38.46,244213,0
2014-08-13,38.657,39.076,38.604,38.845,212978,0
2014-08-14,38.837,39.042,38.707,38.793,248327,0
2014-08-15,39.015,39.015,38.263,38.553,261377,0
2014-08-18,38.912,39.126,38.477,39.015,349407,0
2014-08-19,39.167,39.263,38.801,39.118,280071,0
2014-08-20,38.997,39.176,38.707,39.007,251103,0
2014-08-21,38.988,39.501,38.937,39.339,270884,0
2014-08-22,39.364,39.628,39.134,39.389,236611,0
2014-08-25,39.441,39.663,39.227,39.389,285194,0
2014-08-26,39.316,39.587,39.193,39.485,346477,0
2014-08-27,39.468,39.628,39.237,39.389,447397,0
2014-08-28,39.237,39.389,39.042,39.151,294857,0
2014-08-29,39.227,39.432,39.076,39.381,355570,0
2014-09-02,39.485,39.979,39.459,39.698,457006,0
2014-09-03,39.805,39.932,39.418,39.59,349625,0
2014-09-04,39.607,39.958,39.392,39.463,251885,0
2014-09-05,39.204,39.651,39.128,39.565,219863,0
2014-09-08,39.453,39.735,39.275,39.66,367326,0
2014-09-09,39.453,39.711,39.086,39.212,337786,0
2014-09-10,39.265,39.77,39.265,39.684,225913,0
2014-09-11,39.426,39.907,39.257,39.824,323160,0
2014-09-12,39.753,40.25,39.59,40.003,419788,0
2014-09-15,39.718,40.047,39.677,39.85,291578,0
2014-09-16,39.842,40.191,39.539,39.59,419104,0
2014-09-17,39.556,40.106,39.444,39.694,284856,0
2014-09-18,39.865,40.619,39.85,40.2,358271,0
2014-09-19,40.421,40.731,39.842,39.865,1065067,0
2014-09-22,39.941,39.958,39.409,39.471,300655,0
2014-09-23,39.317,39.539,38.938,38.963,425521,0
2014-09-24,38.929,39.265,38.771,39.212,318585,0
2014-09-25,39.178,39.204,38.612,38.656,413679,0
2014-09-26,38.784,38.998,38.45,38.732,273499,0
2014-09-29,38.441,38.722,38.193,38.57,284760,0
2014-09-30,38.519,38.638,38.219,38.3,369450,0
2014-10-01,38.183,38.475,37.823,37.944,686241,0
2014-10-02,37.968,38.384,37.581,38.166,317781,0
2014-10-03,37.994,38.829,37.991,38.526,294269,0
2014-10-06,38.612,38.775,38.183,38.243,327744,0
2014-10-07,37.652,37.874,37.41,37.524,648008,0
2014-10-08,37.598,38.017,37.317,37.936,541767,0
2014-10-09,37.823,38.022,37.192,37.267,502879,0
2014-10-10,37.213,37.695,37.129,37.308,442804,0
2014-10-13,37.317,37.59,37.173,37.196,493566,0
2014-10-14,37.42,37.832,37.137,37.188,665809,0
2014-10-15,34.322,36.878,34.314,35.43,1206608,0
2014-10-16,34.923,35.884,34.65,35.731,1030918,0
2014-10-17,36.253,36.279,35.631,35.808,958802,0
2014-10-20,35.79,36.16,35.482,36.021,545579,0
2014-10-21,36.245,37.093,36.245,36.802,445217,0
2014-10-22,36.959,37.101,36.546,36.564,392213,0
2014-10-23,36.819,37.213,36.479,36.824,312338,0
2014-10-24,36.788,37.18,36.62,37,241803,0
2014-10-27,36.992,37.326,36.914,37.258,411207,0
2014-10-28,37.342,38.063,37.342,38.002,408670,0
2014-10-29,38.089,38.519,37.695,38.45,517642,0
2014-10-30,38.424,38.665,38.201,38.458,271535,0
2014-10-31,38.878,38.989,38.665,38.829,427378,0
2014-11-03,38.922,39.086,38.596,38.861,335056,0
2014-11-04,38.87,39.026,38.629,38.922,368989,0
2014-11-05,39.257,39.287,38.793,38.929,295800,0
2014-11-06,38.946,39.335,38.845,39.186,295739,0
2014-11-07,39.135,39.426,39.05,39.178,319826,0
2014-11-10,39.239,39.698,39.059,39.489,273117,0
2014-11-11,39.565,39.718,39.4,39.453,183699,0
2014-11-12,39.283,39.874,39.257,39.762,294452,0
2014-11-13,39.881,39.881,39.342,39.463,296914,0
2014-11-14,39.505,39.573,39.026,39.135,277629,0
2014-11-17,39.178,39.453,39.127,39.351,437486,0
2014-11-18,39.342,39.702,39.152,39.186,366680,0
2014-11-19,39.12,39.22,38.714,38.963,250546,0
2014-11-20,38.714,39.077,38.699,39.05,310886,0
2014-11-21,39.409,39.668,38.629,38.69,295049,0
2014-11-24,38.758,39.204,37.607,39.178,411083,0
2014-11-25,39.965,40.102,39.061,39.213,401197,0
2014-11-26,39.105,39.333,39.015,39.177,229318,0
2014-11-28,39.403,39.667,38.699,38.761,178806,0
2014-12-01,38.481,38.742,37.957,38.01,386790,0
2014-12-02,37.883,38.715,37.883,38.39,275506,0
2014-12-03,38.282,38.861,38.109,38.589,369293,0
2014-12-04,38.435,38.968,38.371,38.672,380556,0
2014-12-05,38.924,39.567,38.871,39.167,300350,0
2014-12-08,39.177,39.612,38.924,39.232,311210,0
2014-12-09,38.789,39.649,38.69,39.558,233336,0
2014-12-10,39.412,40.002,38.581,38.634,601863,0
2014-12-11,38.843,39.157,38.291,38.835,246770,0
2014-12-12,38.435,38.861,38.2,38.445,304058,0
2014-12-15,38.752,39.124,37.91,38.164,444726,0
2014-12-16,37.864,38.454,37.695,38.156,443696,0
2014-12-17,38.254,38.916,38.01,38.826,324716,0
2014-12-18,39.15,39.495,39.15,39.393,469072,0
2014-12-19,39.376,39.63,39.35,39.45,1004935,0
2014-12-22,39.469,39.64,39.089,39.357,312483,0
2014-12-23,39.54,39.738,39.367,39.45,459255,0
2014-12-24,39.412,39.621,38.916,39.241,1261051,0
2014-12-26,39.45,39.595,39.297,39.357,339130,0
2014-12-29,39.35,40.065,39.35,39.784,527134,0
2014-12-30,40.04,40.049,39.495,39.595,1062621,0
2014-12-31,39.63,39.984,39.341,39.367,469340,0
2015-01-02,39.621,39.784,38.734,39.15,528990,0
2015-01-05,38.996,39.195,38.404,38.445,734529,0
2015-01-06,38.381,38.499,37.454,37.487,773138,0
2015-01-07,37.583,37.829,37.339,37.649,590436,0
2015-01-08,38.01,38.254,37.403,37.957,518055,0
2015-01-09,38.073,38.399,37.133,37.169,724693,0
2015-01-12,37.114,37.497,36.517,36.773,759713,0
2015-01-13,36.859,37.529,36.555,36.797,749078,0
2015-01-14,36.797,36.797,35.855,36.461,1148366,0
2015-01-15,35.984,36.613,35.783,35.855,1234549,0
2015-01-16,35.984,36.407,35.864,36.191,515107,0
2015-01-20,36.354,36.582,35.793,36.146,544104,0
2015-01-21,36.253,36.59,36.032,36.354,927552,0
2015-01-22,36.67,37.864,36.59,37.802,1055708,0
2015-01-23,37.891,38.077,37.412,37.639,911214,0
2015-01-26,37.505,38.164,37.304,37.974,941959,0
2015-01-27,36.934,37.657,36.319,37.094,1228974,0
2015-01-28,36.596,37.094,36.073,36.201,1677212,0
2015-01-29,36.442,36.48,36.046,36.442,1053621,0
2015-01-30,36.201,36.461,35.947,36.209,2209136,0
2015-02-02,36.48,37.011,35.984,36.886,993303,0
2015-02-03,37.169,37.721,37.011,37.574,588092,0
2015-02-04,37.565,37.749,37.169,37.213,577363,0
2015-02-05,37.497,37.947,37.412,37.883,350420,0
2015-02-06,38.273,38.681,38.046,38.174,619902,0
2015-02-09,38.091,38.137,37.703,37.883,338752,0
2015-02-10,38.192,38.2,37.649,38.029,302528,0
2015-02-11,38.099,38.099,37.703,37.939,244998,0
2015-02-12,38.02,38.563,38.02,38.544,363993,0
2015-02-13,38.653,38.852,38.263,38.607,320161,0
2015-02-17,38.724,38.843,38.381,38.807,344922,0
2015-02-18,38.797,38.797,38.056,38.327,444266,0
2015-02-19,38.399,38.662,37.891,38.192,320436,0
2015-02-20,38.164,38.589,37.792,38.508,488119,0
2015-02-23,38.39,38.499,38.174,38.481,370772,0
2015-02-24,38.589,38.715,38.277,38.345,521595,0
2015-02-25,38.408,38.544,38.192,38.263,381487,0
2015-02-26,37.547,38.091,37.422,37.883,1116457,0
2015-02-27,37.749,37.891,37.459,37.583,784060,0
2015-03-02,37.522,37.957,37.422,37.947,525729,0
2015-03-03,37.947,37.964,37.657,37.947,482535,0
2015-03-04,38.225,38.225,37.614,37.944,484122,0
2015-03-05,38.087,38.452,37.577,38.015,354024,0
2015-03-06,38.062,38.671,37.952,38.179,600152,0
2015-03-09,38.415,38.589,38.225,38.36,411711,0
2015-03-10,38.024,38.096,37.604,37.725,282605,0
2015-03-11,37.768,38.134,37.688,38.043,294912,0
2015-03-12,38.307,38.95,38.225,38.899,362157,0
2015-03-13,38.934,38.943,38.015,38.498,418524,0
2015-03-16,38.597,38.789,38.279,38.652,305239,0
2015-03-17,38.623,38.89,38.36,38.843,635751,0
2015-03-18,38.861,39.379,38.506,38.925,815071,0
2015-03-19,38.661,38.89,38.251,38.633,460387,0
2015-03-20,38.997,39.179,38.797,39.107,1055484,0
2015-03-23,39.142,39.281,38.699,38.779,381276,0
2015-03-24,38.835,38.978,38.524,38.615,663881,0
2015-03-25,38.779,38.779,38.105,38.242,603667,0
2015-03-26,38.216,38.479,37.868,38.333,477308,0
2015-03-27,38.307,38.389,37.925,38.369,384022,0
2015-03-30,38.461,38.978,38.407,38.826,421711,0
2015-03-31,38.562,38.96,38.333,38.516,432921,0
2015-04-01,38.279,38.652,37.796,38.27,488406,0
2015-04-02,38.343,38.633,38.207,38.516,357871,0
2015-04-06,38.389,38.689,37.915,38.524,512689,0
2015-04-07,38.562,38.969,38.398,38.715,885213,0
2015-04-08,38.843,38.96,38.407,38.571,619159,0
2015-04-09,38.469,38.552,37.891,38.27,869470,0
2015-04-10,38.078,38.251,37.878,38.115,951870,0
2015-04-13,38.425,39.933,38.279,38.642,1699477,0
2015-04-14,38.68,38.899,38.197,38.652,1052300,0
2015-04-15,38.852,39.453,38.761,39.187,716318,0
2015-04-16,39.197,39.508,38.779,39.134,460057,0
2015-04-17,38.861,39.072,38.552,38.715,385452,0
2015-04-20,38.934,39.273,38.771,38.925,359484,0
2015-04-21,39.007,39.244,38.824,38.861,374616,0
2015-04-22,38.96,39.187,38.571,38.987,400951,0
2015-04-23,38.835,39.126,38.734,38.925,303042,0
2015-04-24,38.969,39.054,38.606,38.835,327031,0
2015-04-27,38.826,39.134,38.452,38.534,506206,0
2015-04-28,38.707,39.187,38.544,39.016,422947,0
2015-04-29,38.899,39.453,38.899,39.216,334248,0
2015-04-30,39.216,39.36,38.752,38.871,835620,0
2015-05-01,38.852,39.142,38.479,38.544,598504,0
2015-05-04,38.58,39.035,38.479,38.978,355894,0
2015-05-05,38.835,39.179,38.835,38.978,562462,0
2015-05-06,39.035,39.379,38.826,39.344,467952,0
2015-05-07,39.299,39.397,38.978,39.134,283639,0
2015-05-08,39.327,39.416,39.007,39.317,345235,0
2015-05-11,39.571,39.809,39.142,39.654,450718,0
2015-05-12,39.463,39.88,39.254,39.78,278402,0
2015-05-13,39.734,40.1,39.59,39.871,472183,0
2015-05-14,39.981,40.226,39.743,40.09,427973,0
2015-05-15,40.245,40.245,39.281,39.472,428134,0
2015-05-18,39.187,40.086,39.179,40.009,350518,0
2015-05-19,40.1,40.727,40.09,40.708,611984,0
2015-05-20,40.737,40.836,40.218,40.346,344906,0
2015-05-21,40.253,40.5,39.99,40.373,377648,0
2015-05-22,40.253,40.472,40.19,40.337,340622,0
2015-05-26,40.262,40.373,39.898,40.262,403121,0
2015-05-27,40.327,40.617,40.009,40.555,349849,0
2015-05-28,40.61,40.783,40.416,40.783,362213,0
2015-05-29,40.819,40.819,40.282,40.601,568617,0
2015-06-01,40.819,40.881,40.291,40.565,706753,0
2015-06-02,40.509,41.018,40.346,40.881,369222,0
2015-06-03,41.106,41.618,40.988,41.381,465297,0
2015-06-04,41.16,41.362,40.913,41.096,284470,0
2015-06-05,41.27,42.113,41.024,42.095,636504,0
2015-06-08,41.983,42.524,41.901,42.286,471199,0
2015-06-09,42.231,42.863,42.104,42.726,409513,0
2015-06-10,42.35,43.128,42.35,42.88,809619,0
2015-06-11,42.899,43.182,42.533,43.164,636712,0
2015-06-12,42.998,43.128,42.889,43.054,522256,0
2015-06-15,42.778,43.155,42.203,42.998,684169,0
2015-06-16,43.585,43.877,42.77,43.576,530347,0
2015-06-17,43.676,43.904,42.835,42.937,619119,0
2015-06-18,42.946,43.383,42.616,43.302,603817,0
2015-06-19,43.337,43.374,42.497,42.506,1818221,0
2015-06-22,42.863,43.235,42.807,43.082,1079388,0
2015-06-23,43.073,43.585,42.918,43.576,642005,0
2015-06-24,43.457,43.749,43.11,43.211,1146953,0
2015-06-25,43.392,43.63,43.254,43.374,876478,0
2015-06-26,43.594,43.841,43.438,43.492,919444,0
2015-06-29,43.101,43.383,42.569,42.651,615405,0
2015-06-30,42.726,43.32,42.597,42.778,473021,0
2015-07-01,43.101,43.467,42.889,43.219,505202,0
2015-07-02,43.383,43.383,42.578,42.689,433482,0
2015-07-06,42.24,42.651,42.076,42.642,695541,0
2015-07-07,42.468,42.726,41.637,42.13,679141,0
2015-07-08,41.81,41.965,41.592,41.792,666677,0
2015-07-09,42.076,42.386,41.92,42.12,1030518,0
2015-07-10,42.624,42.835,42.277,42.524,458082,0
2015-07-13,42.497,43.101,42.459,43.063,617043,0
2015-07-14,42.998,43.356,42.642,43.228,846130,0
2015-07-15,43.777,44.105,43.603,43.841,1167202,0
2015-07-16,43.904,44.261,43.749,44.014,694773,0
2015-07-17,43.979,44.05,43.356,43.64,575828,0
2015-07-20,43.739,44.162,43.676,44.024,475135,0
2015-07-21,44.199,44.535,43.594,43.676,570033,0
2015-07-22,43.558,44.05,43.411,43.95,553086,0
2015-07-23,44.115,44.261,43.475,43.658,576482,0
2015-07-24,43.658,43.685,43.228,43.245,418176,0
2015-07-27,43.036,43.036,42.606,42.77,592334,0
2015-07-28,42.788,43.044,42.35,42.744,692808,0
2015-07-29,42.744,43.054,42.478,42.844,496783,0
2015-07-30,42.844,43.192,42.651,43.054,505857,0
2015-07-31,43.101,43.145,42.735,43.073,1284486,0
2015-08-03,42.99,43.312,42.67,43.092,404603,0
2015-08-04,43.201,43.558,42.788,43.245,329949,0
2015-08-05,43.374,43.832,43.245,43.576,521929,0
2015-08-06,43.658,43.796,43.082,43.283,383504,0
2015-08-07,43.293,43.585,42.77,43.136,552541,0
2015-08-10,43.502,43.851,43.429,43.832,293434,0
2015-08-11,43.356,43.662,42.946,43.211,417303,0
2015-08-12,42.99,42.99,42.031,42.716,743754,0
2015-08-13,42.716,43.082,42.569,42.927,365698,0
2015-08-14,42.946,43.511,42.946,43.492,228605,0
2015-08-17,43.211,43.895,42.946,43.566,457317,0
2015-08-18,43.467,43.787,43.211,43.392,282610,0
2015-08-19,43.164,43.438,42.816,42.899,624916,0
2015-08-20,42.314,42.533,41.965,42.048,635410,0
2015-08-21,41.736,41.92,41.261,41.479,748455,0
2015-08-24,40.009,40.731,39.296,39.779,1403071,0
2015-08-25,39.999,40.612,38.83,38.865,828919,0
2015-08-26,39.752,40.109,38.973,40.018,707456,0
2015-08-27,40.366,41.07,40.246,40.886,614310,0
2015-08-28,40.832,41.07,40.521,40.786,503890,0
2015-08-31,40.587,41.07,40.446,40.988,626008,0
2015-09-01,40.191,40.437,39.131,39.231,599661,0
2015-09-02,39.697,39.915,39.049,39.837,622399,0
2015-09-03,39.818,40.418,39.761,40.046,468247,0
2015-09-04,39.687,39.943,39.441,39.761,429218,0
2015-09-08,40.401,40.941,40.227,40.859,587633,0
2015-09-09,41.066,41.388,40.384,40.431,554109,0
2015-09-10,40.239,41.139,40.239,40.801,518216,0
2015-09-11,40.624,40.908,40.421,40.872,320565,0
2015-09-14,40.65,41.085,40.642,40.782,471111,0
2015-09-15,40.881,41.554,40.872,41.434,396055,0
2015-09-16,41.304,41.774,41.012,41.506,344605,0
2015-09-17,41.369,41.976,40.514,40.725,820219,0
2015-09-18,40.154,40.257,39.76,39.999,1646768,0
2015-09-21,40.368,40.881,40.312,40.801,689645,0
2015-09-22,40.431,40.589,40.127,40.524,528982,0
2015-09-23,40.697,41.02,40.468,40.89,709629,0
2015-09-24,40.468,41.066,40.431,41.003,532339,0
2015-09-25,41.434,41.994,41.158,41.736,695626,0
2015-09-28,41.646,41.689,41.149,41.342,657440,0
2015-09-29,41.398,41.617,41.167,41.388,516253,0
2015-09-30,41.82,41.911,41.342,41.884,618937,0
2015-10-01,41.792,42.022,41.277,41.689,544755,0
2015-10-02,40.994,41.232,39.962,41.149,904370,0
2015-10-05,41.516,42.106,41.379,42.041,432982,0
2015-10-06,41.911,42.132,41.673,41.976,501351,0
2015-10-07,42.214,42.712,42.013,42.684,548096,0
2015-10-08,42.555,43.004,42.344,42.924,437283,0
2015-10-09,42.831,43.18,42.37,42.573,431735,0
2015-10-12,42.407,42.841,42.261,42.812,385120,0
2015-10-13,42.784,42.96,42.326,42.453,1021413,0
2015-10-14,41.591,41.655,40.35,40.394,1329250,0
2015-10-15,40.074,41.038,40.074,40.608,983993,0
2015-10-16,40.624,41.092,40.295,40.543,686490,0
2015-10-19,40.458,40.917,40.331,40.589,400258,0
2015-10-20,40.725,41.139,40.571,41.047,392031,0
2015-10-21,41.111,41.332,40.421,40.458,423033,0
2015-10-22,40.458,41.462,40.458,41.13,441633,0
2015-10-23,41.487,42.141,41.314,42.106,483621,0
2015-10-26,42.097,42.141,41.609,41.858,310229,0
2015-10-27,41.689,41.884,40.917,41.12,885007,0
2015-10-28,41.304,42.849,41.149,42.756,713139,0
2015-10-29,42.748,43.3,42.546,42.629,536812,0
2015-10-30,42.491,42.812,41.646,41.875,751756,0
2015-11-02,42.087,42.703,41.81,42.582,350759,0
2015-11-03,42.38,42.721,42.252,42.573,442832,0
2015-11-04,42.793,42.968,41.746,42.694,329619,0
2015-11-05,42.766,43.428,42.646,43.226,332095,0
2015-11-06,43.759,44.578,43.696,44.099,455775,0
2015-11-09,44.256,44.413,43.74,44.108,509625,0
2015-11-10,44.09,44.413,43.649,44.247,527784,0
2015-11-11,44.431,44.615,43.823,43.925,261172,0
2015-11-12,43.603,43.75,43.051,43.08,354613,0
2015-11-13,42.841,43.18,42.519,42.592,292173,0
2015-11-16,42.317,43.19,42.317,43.162,438588,0
2015-11-17,43.134,43.705,42.968,43.143,396707,0
2015-11-18,43.374,43.74,42.868,43.732,389964,0
2015-11-19,43.649,43.769,43.253,43.649,281949,0
2015-11-20,43.63,44.008,43.209,43.842,241049,0
2015-11-23,43.934,44.283,43.778,43.915,265632,0
2015-11-24,43.954,44.362,43.474,44.187,256956,0
2015-11-25,44.081,44.372,43.915,44.293,325129,0
2015-11-27,44.283,45.69,44.071,44.469,220806,0
2015-11-30,44.644,45.235,44.362,44.545,395020,0
2015-12-01,44.691,44.954,44.274,44.749,307696,0
2015-12-02,44.866,44.963,44.013,44.071,494382,0
2015-12-03,44.342,44.459,43.401,43.479,422610,0
2015-12-04,43.508,44.525,43.46,44.421,399143,0
2015-12-07,44.303,44.411,43.168,43.373,448725,0
2015-12-08,43.012,43.042,42.306,42.548,397730,0
2015-12-09,42.247,42.77,41.616,41.869,490372,0
2015-12-10,41.907,42.372,41.489,41.955,400175,0
2015-12-11,41.509,42.024,40.957,41.131,577891,0
2015-12-14,41.131,41.306,40.491,41.102,731343,0
2015-12-15,41.432,42.286,41.432,42.178,581190,0
2015-12-16,42.529,42.529,41.588,42.392,555728,0
2015-12-17,42.392,42.586,41.568,41.666,538411,0
2015-12-18,41.413,41.509,40.521,40.644,2935433,0
2015-12-21,40.84,41.276,40.481,40.888,516866,0
2015-12-22,41.025,41.16,40.384,41.131,407607,0
2015-12-23,41.539,41.636,41.102,41.616,376568,0
2015-12-24,41.559,42.14,41.539,41.889,234150,0
2015-12-28,41.762,41.927,41.18,41.898,361319,0
2015-12-29,42.073,42.51,41.975,42.296,330941,0
2015-12-30,42.178,43.012,41.703,41.83,231401,0
2015-12-31,41.559,43.75,41.266,41.266,341046,0
2016-01-04,40.694,40.774,39.852,40.374,483297,0
2016-01-05,40.384,40.85,40.065,40.393,393389,0
2016-01-06,39.657,40.366,39.59,39.967,331167,0
2016-01-07,39.171,39.773,39.123,39.161,504179,0
2016-01-08,39.637,39.637,38.356,38.435,341748,0
2016-01-11,38.697,38.881,38.28,38.521,447631,0
2016-01-12,38.871,39.27,38.114,38.804,409480,0
2016-01-13,38.842,39.037,37.658,37.833,600932,0
2016-01-14,37.969,38.59,37.639,38.309,396199,0
2016-01-15,37.252,37.931,36.99,37.871,694293,0
2016-01-19,38.221,38.445,37.678,37.871,867867,0
2016-01-20,36.881,38.609,36.321,37.842,806054,0
2016-01-21,37.505,38.085,36.941,36.941,535178,0
2016-01-22,37.406,38.212,37.262,38.047,631431,0
2016-01-25,37.931,38.007,36.658,36.718,752891,0
2016-01-26,36.862,38.327,36.862,38.104,793935,0
2016-01-27,37.911,38.977,37.728,38.202,429813,0
2016-01-28,38.609,39.487,38.59,38.861,347092,0
2016-01-29,38.851,39.898,38.638,39.898,578287,0
2016-02-01,39.657,39.918,39.328,39.609,398097,0
2016-02-02,39.133,39.328,38.599,38.774,486352,0
2016-02-03,39.2,39.852,38.114,39.404,522085,0
2016-02-04,39.27,40.219,39.27,40.084,427301,0
2016-02-05,40.084,40.58,39.803,39.898,487157,0
2016-02-08,39.365,39.879,38.977,39.773,468280,0
2016-02-09,39.24,40.123,39.123,39.861,570274,0
2016-02-10,40.308,40.599,39.26,39.318,427246,0
2016-02-11,38.366,38.938,38.027,38.346,465910,0
2016-02-12,39.123,40.113,38.814,39.928,373424,0
2016-02-16,40.744,41.316,40.075,40.957,429639,0
2016-02-17,41.21,41.446,40.541,40.626,458546,0
2016-02-18,40.812,41.044,40.403,40.635,326190,0
2016-02-19,40.432,41.073,40.384,41.063,477323,0
2016-02-22,41.47,41.607,41.219,41.568,278404,0
2016-02-23,41.549,41.693,40.674,40.927,274480,0
2016-02-24,40.308,41.025,39.918,40.917,303103,0
2016-02-25,40.957,41.559,40.868,41.539,297731,0
2016-02-26,41.712,42.197,41.479,41.945,321549,0
2016-02-29,41.936,41.945,41.18,41.219,316256,0
2016-03-01,41.364,42.713,41.053,42.586,586268,0
2016-03-02,42.46,43.235,42.217,43.217,473283,0
2016-03-03,43.002,43.75,43.002,43.653,470381,0
2016-03-04,43.818,44.439,43.343,44.207,494050,0
2016-03-07,43.838,44.187,43.576,44.129,296650,0
2016-03-08,43.527,43.828,43.111,43.226,418751,0
2016-03-09,43.427,43.602,42.422,42.549,577486,0
2016-03-10,42.978,43.484,42.432,43.397,452584,0
2016-03-11,43.709,43.983,43.144,43.894,349984,0
2016-03-14,43.612,43.856,43.344,43.544,413586,0
2016-03-15,43.26,43.69,43.134,43.494,290357,0
2016-03-16,43.231,43.778,42.93,43.29,417758,0
2016-03-17,43.076,43.622,42.627,43.494,575031,0
2016-03-18,43.407,44.48,43.407,44.03,943759,0
2016-03-21,44.03,44.294,43.778,44.002,388139,0
2016-03-22,43.592,44.284,43.481,44.06,457907,0
2016-03-23,44.06,44.158,43.758,43.983,443101,0
2016-03-24,43.564,43.641,43.26,43.554,528689,0
2016-03-28,43.798,43.836,43.339,43.475,249463,0
2016-03-29,43.24,43.875,42.871,43.836,355860,0
2016-03-30,43.904,44.811,43.904,44.373,376486,0
2016-03-31,44.119,44.694,43.622,43.826,504922,0
2016-04-01,43.69,44.499,43.183,44.138,290366,0
2016-04-04,44.099,44.313,43.7,43.983,278748,0
2016-04-05,43.514,43.743,42.817,42.862,527921,0
2016-04-06,42.802,43.359,42.676,43.3,439999,0
2016-04-07,43.105,43.387,41.905,42.119,513326,0
2016-04-08,42.627,42.947,42.111,42.335,353399,0
2016-04-11,42.636,43.115,42.412,42.52,432743,0
2016-04-12,42.568,43.242,42.422,43.213,514866,0
2016-04-13,44.03,44.707,43.612,44.422,704705,0
2016-04-14,44.431,45.22,44.187,44.841,459039,0
2016-04-15,45.055,45.065,44.646,44.948,398368,0
2016-04-18,44.577,45.298,44.207,45.182,308676,0
2016-04-19,45.338,45.727,44.996,45.708,394221,0
2016-04-20,45.572,46.399,45.572,46.323,393474,0
2016-04-21,46.098,46.528,45.612,45.62,407249,0
2016-04-22,45.572,46.175,45.494,46.011,244577,0
2016-04-25,45.737,46.06,45.424,46.041,267717,0
2016-04-26,46.225,46.538,46.041,46.323,380744,0
2016-04-27,46.136,46.419,45.826,46.127,322219,0
2016-04-28,45.931,46.215,45.484,45.678,229960,0
2016-04-29,45.602,45.854,45.24,45.639,355410,0
2016-05-02,45.688,46.069,45.454,46.031,311576,0
2016-05-03,45.434,45.484,44.781,45.27,283875,0
2016-05-04,45.094,45.358,44.472,44.958,270174,0
2016-05-05,45.075,45.308,44.674,44.928,233744,0
2016-05-06,44.801,45.338,44.607,45.338,290784,0
2016-05-09,45.23,45.572,45.016,45.444,197288,0
2016-05-10,45.572,46.304,45.328,46.304,278745,0
2016-05-11,46.185,46.683,45.97,46.294,276259,0
2016-05-12,47.687,47.687,46.021,46.558,295148,0
2016-05-13,46.567,46.9,45.562,45.845,302075,0
2016-05-16,46.011,46.548,45.727,46.304,250536,0
2016-05-17,46.031,46.419,45.348,45.572,228324,0
2016-05-18,45.62,46.791,44.831,46.742,687062,0
2016-05-19,46.409,46.772,45.816,46.36,268342,0
2016-05-20,46.614,47.073,45.016,46.868,322470,0
2016-05-23,46.829,46.848,46.351,46.594,281459,0
2016-05-24,46.81,47.375,46.693,47.259,536355,0
2016-05-25,47.327,47.843,46.634,47.727,319169,0
2016-05-26,47.737,47.737,46.917,47.287,213060,0
2016-05-27,47.413,47.931,47.327,47.921,386328,0
2016-05-31,47.999,48.057,47.551,47.707,279962,0
2016-06-01,47.375,48.067,47.035,48.019,236594,0
2016-06-02,47.951,48.175,47.662,48.165,269533,0
2016-06-03,47.521,47.765,46.518,47.413,304678,0
2016-06-06,47.483,48.146,46.868,47.892,206046,0
2016-06-07,47.795,47.936,47.558,47.727,287670,0
2016-06-08,47.643,47.907,47.643,47.849,168532,0
2016-06-09,47.535,47.535,46.928,47.378,203902,0
2016-06-10,46.859,47.378,46.703,47.104,225444,0
2016-06-13,47.046,47.124,46.458,46.547,300708,0
2016-06-14,46.478,46.782,45.753,45.908,255876,0
2016-06-15,46.253,46.533,45.793,46.076,299670,0
2016-06-16,45.773,46.048,45.233,45.518,370099,0
2016-06-17,45.587,45.953,45.223,45.625,328973,0
2016-06-20,46.408,46.82,46.086,46.163,222182,0
2016-06-21,46.233,46.517,45.923,46.35,261364,0
2016-06-22,46.537,46.903,46.359,46.428,233885,0
2016-06-23,46.898,47.849,46.898,47.839,270293,0
2016-06-24,45.948,46.282,45.419,45.428,475948,0
2016-06-27,45.263,45.95,43.647,43.921,748734,0
2016-06-28,44.557,45.057,44.078,44.968,340502,0
2016-06-29,45.302,45.793,44.812,45.743,418595,0
2016-06-30,45.938,46.918,45.107,46.918,537544,0
2016-07-01,46.849,46.879,45.793,46.173,421929,0
2016-07-05,45.703,46.193,44.92,45.263,348141,0
2016-07-06,45.203,45.663,44.802,45.607,398476,0
2016-07-07,45.538,46.105,45.383,45.773,380524,0
2016-07-08,46.448,46.703,46.086,46.193,446041,0
2016-07-11,46.438,46.937,46.223,46.782,357640,0
2016-07-12,47.017,47.672,46.879,47.545,502920,0
2016-07-13,47.525,47.937,47.027,47.487,532259,0
2016-07-14,48.074,48.427,47.707,47.977,608066,0
2016-07-15,48.084,48.084,47.35,47.35,674134,0
2016-07-18,47.242,47.613,47.065,47.182,332817,0
2016-07-19,47.134,47.35,46.898,47.104,433514,0
2016-07-20,47.252,47.252,46.594,46.898,404792,0
2016-07-21,46.898,47.144,46.359,46.478,322992,0
2016-07-22,46.488,47.114,46.364,47.017,226005,0
2016-07-25,46.898,46.957,46.404,46.537,276497,0
2016-07-26,46.537,46.732,46.35,46.567,325473,0
2016-07-27,46.653,46.889,46.379,46.537,301897,0
2016-07-28,46.389,46.478,46.038,46.321,326305,0
2016-07-29,46.321,46.614,46.038,46.321,337309,0
2016-08-01,46.321,46.585,45.958,46.086,286860,0
2016-08-02,46.066,46.086,45.528,45.597,245696,0
2016-08-03,45.673,46.468,45.673,46.468,346581,0
2016-08-04,46.478,46.663,46.058,46.359,227092,0
2016-08-05,46.713,47.732,46.713,47.722,351304,0
2016-08-08,47.839,47.977,47.457,47.555,277289,0
2016-08-09,47.467,47.643,47.29,47.594,234147,0
2016-08-10,47.516,47.662,47.037,47.162,168368,0
2016-08-11,47.369,47.487,47.134,47.35,202724,0
2016-08-12,47.065,47.388,46.693,47.282,318742,0
2016-08-15,47.282,47.76,47.212,47.682,263383,0
2016-08-16,47.525,47.712,47.172,47.507,216046,0
2016-08-17,47.467,47.888,47.467,47.732,388560,0
2016-08-18,47.623,48.034,47.447,48.025,241703,0
2016-08-19,47.79,48.124,47.737,48.064,226883,0
2016-08-22,47.986,48.182,47.8,48.133,136092,0
2016-08-23,48.182,48.398,47.364,48.104,234273,0
2016-08-24,48.025,48.299,47.977,48.289,150274,0
2016-08-25,48.289,48.529,48.152,48.407,176641,0
2016-08-26,48.437,48.829,48.24,48.643,253534,0
2016-08-29,48.604,49.17,48.604,49.034,283532,0
2016-08-30,48.954,49.632,48.954,49.632,263717,0
2016-08-31,49.583,49.833,49.17,49.642,318322,0
2016-09-01,49.612,49.887,49.004,49.416,233286,0
2016-09-02,49.464,50.013,49.299,49.974,328469,0
2016-09-06,49.828,49.974,48.954,49.229,313665,0
2016-09-07,49.175,50.474,49.008,49.48,291365,0
2016-09-08,49.44,49.619,49.194,49.234,185386,0
2016-09-09,49.138,49.412,48.949,48.958,221745,0
2016-09-12,48.882,49.304,48.428,49.165,392105,0
2016-09-13,48.832,48.832,47.976,48.457,265865,0
2016-09-14,48.576,48.732,48.074,48.143,152459,0
2016-09-15,48.221,48.683,48.034,48.26,336575,0
2016-09-16,48.124,48.202,47.74,47.946,481408,0
2016-09-19,48.114,48.526,47.936,48.27,179613,0
2016-09-20,47.454,48.457,47.454,47.877,438304,0
2016-09-21,47.926,48.221,47.582,47.926,295238,0
2016-09-22,48.074,48.576,47.956,48.546,227282,0
2016-09-23,48.506,48.892,48.36,48.546,181752,0
2016-09-26,48.38,48.521,47.552,47.602,209614,0
2016-09-27,47.444,47.828,47.31,47.808,188019,0
2016-09-28,48.004,48.418,47.66,48.399,134592,0
2016-09-29,48.536,48.664,47.72,47.858,243353,0
2016-09-30,47.976,48.693,47.868,48.467,216686,0
2016-10-03,48.202,48.852,47.926,48.044,296705,0
2016-10-04,48.114,48.496,47.926,48.094,242740,0
2016-10-05,48.37,49.214,48.37,48.782,201289,0
2016-10-06,48.901,49.224,48.556,49.165,165599,0
2016-10-07,49.194,49.364,48.566,49.284,354631,0
2016-10-10,49.5,49.972,49.5,49.639,177621,0
2016-10-11,49.706,49.836,49.068,49.46,458341,0
2016-10-12,49.54,49.796,49.45,49.59,427824,0
2016-10-13,49.008,49.008,48.143,48.703,515228,0
2016-10-14,48.212,48.496,46.873,47.65,670092,0
2016-10-17,47.504,47.778,47.168,47.375,402119,0
2016-10-18,47.72,47.906,47.365,47.74,340768,0
2016-10-19,47.936,48.674,47.868,48.556,224445,0
2016-10-20,48.566,48.822,48.305,48.626,213623,0
2016-10-21,48.428,48.852,48.27,48.742,214194,0
2016-10-24,48.909,49.304,48.812,49.038,267312,0
2016-10-25,48.978,49.058,48.486,48.616,310159,0
2016-10-26,48.418,49.185,48.418,49.138,542980,0
2016-10-27,49.47,49.48,49.068,49.294,483015,0
2016-10-28,49.412,49.412,48.655,48.909,310237,0
2016-10-31,49.078,49.274,48.792,49.018,822090,0
2016-11-01,49.314,49.465,48.526,48.901,305764,0
2016-11-02,48.626,48.752,48.172,48.24,292162,0
2016-11-03,48.31,48.626,48.114,48.516,249198,0
2016-11-04,48.526,49.108,48.192,48.457,256591,0
2016-11-07,48.998,49.417,48.998,49.185,492456,0
2016-11-08,49.068,49.48,48.752,49.038,373864,0
2016-11-09,49.54,51.468,49.344,51.154,675211,0
2016-11-10,51.803,53.702,51.773,53.22,660690,0
2016-11-11,53.082,54.637,52.915,54.488,742033,0
2016-11-14,55.05,57.106,54.548,56.417,690762,0
2016-11-15,56.112,56.23,55.139,56.191,1040290,0
2016-11-16,55.728,56.084,55.17,55.482,363269,0
2016-11-17,55.62,56.516,55.492,56.28,390475,0
2016-11-18,56.26,56.732,55.945,56.3,670104,0
2016-11-21,56.437,56.663,56.112,56.663,267808,0
2016-11-22,56.958,57.076,56.624,57.047,326231,0
2016-11-23,57.214,57.274,56.87,57.047,291026,0
2016-11-25,57.234,57.234,56.762,56.998,133851,0
2016-11-28,56.712,57.056,56.131,56.25,367172,0
2016-11-29,56.546,57.066,56.486,56.575,333364,0
2016-11-30,54.95,55.196,53.755,54.14,472650,0
2016-12-01,54.634,55.68,54.471,55.641,602125,0
2016-12-02,55.355,55.355,54.792,55.069,345683,0
2016-12-05,55.316,55.897,55.316,55.78,345374,0
2016-12-06,55.85,56.511,55.72,56.481,748683,0
2016-12-07,56.728,57.382,56.362,56.945,416439,0
2016-12-08,56.995,58.171,56.778,58.101,536565,0
2016-12-09,58.268,58.49,57.263,58.466,470755,0
2016-12-12,58.121,58.368,56.728,56.955,620100,0
2016-12-13,57.212,57.764,56.668,57.736,591757,0
2016-12-14,57.4,57.686,56.708,56.915,418240,0
2016-12-15,57.053,57.499,56.501,57.281,515945,0
2016-12-16,57.557,57.982,56.561,56.599,742164,0
2016-12-19,56.648,57.3,56.361,57.272,479803,0
2016-12-20,57.696,58.101,56.876,58.081,408351,0
2016-12-21,57.854,57.894,57.39,57.449,401140,0
2016-12-22,57.449,57.774,57.103,57.527,235782,0
2016-12-23,57.518,57.557,57.262,57.419,164468,0
2016-12-27,57.637,57.953,57.063,57.894,187617,0
2016-12-28,58.131,58.131,57.153,57.281,254556,0
2016-12-29,57.202,57.667,56.579,57.025,255370,0
2016-12-30,57.36,57.38,56.876,57.103,317673,0
2017-01-03,57.736,57.953,56.658,56.945,325780,0
2017-01-04,56.975,58.031,56.896,57.943,490349,0
2017-01-05,57.676,57.864,56.738,57.143,342032,0
2017-01-06,57.33,57.784,57.113,57.489,376171,0
2017-01-09,57.242,57.242,56.421,56.698,397114,0
2017-01-10,56.698,57.38,56.455,57.162,302144,0
2017-01-11,57.212,57.459,56.491,57.459,222124,0
2017-01-12,57.133,57.133,56.087,56.579,296194,0
2017-01-13,56.778,58.209,56.758,57.202,345675,0
2017-01-17,56.798,56.798,55.147,55.216,610337,0
2017-01-18,54.327,54.624,53.349,54.436,838078,0
2017-01-19,54.209,54.693,53.813,54.07,660469,0
2017-01-20,54.13,54.792,54.021,54.327,356260,0
2017-01-23,53.923,54.337,53.803,54.15,301813,0
2017-01-24,54.367,55.246,53.853,55.138,578045,0
2017-01-25,55.69,56.057,55.443,55.937,664290,0
2017-01-26,56.096,56.866,55.82,56.826,570698,0
2017-01-27,56.728,56.801,54.427,56.244,368950,0
2017-01-30,55.957,55.957,55.196,55.81,464385,0
2017-01-31,55.603,56.134,55.483,55.84,1477557,0
2017-02-01,56.362,56.876,54.832,54.95,702311,0
2017-02-02,54.693,55.019,54.07,54.466,505532,0
2017-02-03,55.286,56.007,55.029,55.907,484043,0
2017-02-06,55.523,56.324,55.523,55.897,436693,0
2017-02-07,55.947,56.274,55.286,55.375,451062,0
2017-02-08,55.226,55.226,54.436,54.802,234058,0
2017-02-09,54.959,55.631,54.792,55.414,259548,0
2017-02-10,55.83,55.947,55.266,55.878,359280,0
2017-02-13,56.125,56.718,56.125,56.451,371874,0
2017-02-14,56.411,57.527,56.234,57.429,424113,0
2017-02-15,57.527,57.886,57.3,57.784,333498,0
2017-02-16,57.657,58.021,57.38,58.001,340044,0
2017-02-17,57.419,58.585,57.252,58.398,568928,0
2017-02-21,58.762,59.029,58.595,58.979,396732,0
2017-02-22,58.772,59.503,58.466,59.336,593920,0
2017-02-23,59.266,59.479,58.258,58.921,370021,0
2017-02-24,58.268,58.565,57.953,58.545,337858,0
2017-02-27,58.437,59.099,58.378,59.009,272105,0
2017-02-28,58.535,58.892,58.071,58.298,338507,0
2017-03-01,59.079,59.869,58.951,59.731,630060,0
2017-03-02,59.662,59.662,58.011,58.091,369752,0
2017-03-03,58.318,58.699,58.121,58.476,311922,0
2017-03-06,58.111,58.447,57.577,58.2,343970,0
2017-03-07,57.894,58.418,57.784,58.061,269706,0
2017-03-08,58.264,58.671,57.422,57.472,343873,0
2017-03-09,57.502,57.958,57.264,57.352,328435,0
2017-03-10,57.749,57.749,56.638,57.312,259117,0
2017-03-13,57.302,57.928,56.65,57.54,291396,0
2017-03-14,57.154,57.57,56.738,57.502,458060,0
2017-03-15,57.759,58.205,57.089,57.154,442471,0
2017-03-16,57.342,57.997,57.342,57.798,275027,0
2017-03-17,58.046,58.046,57.114,57.749,1340786,0
2017-03-20,57.511,57.739,56.946,57.074,287825,0
2017-03-21,57.332,57.402,54.437,54.496,501497,0
2017-03-22,54.506,54.675,53.456,53.922,558271,0
2017-03-23,53.694,55.072,53.694,54.288,279872,0
2017-03-24,54.408,54.904,54.06,54.516,308003,0
2017-03-27,53.644,54.298,52.702,54.239,302183,0
2017-03-28,54.011,54.894,53.802,54.586,406075,0
2017-03-29,54.586,54.794,54.04,54.338,215135,0
2017-03-30,54.298,56.292,54.266,56.034,393139,0
2017-03-31,55.776,56.084,54.666,55.686,368967,0
2017-04-03,55.826,56.221,54.685,55.399,356270,0
2017-04-04,55.072,55.756,55.072,55.448,310043,0
2017-04-05,55.826,56.122,54.388,54.486,400625,0
2017-04-06,54.428,55.32,54.13,55.042,276636,0
2017-04-07,54.656,55.122,54.408,54.972,338311,0
2017-04-10,55.002,55.28,54.1,54.338,340911,0
2017-04-11,54.19,54.576,53.694,54.506,609391,0
2017-04-12,54.566,54.566,53.654,53.773,525992,0
2017-04-13,54.308,54.308,51.581,52.464,950665,0
2017-04-17,52.632,53.753,52.216,53.495,430912,0
2017-04-18,52.89,53.773,52.737,53.416,468715,0
2017-04-19,53.654,54.104,52.732,53.564,402576,0
2017-04-20,53.942,54.566,53.694,54.506,376168,0
2017-04-21,54.477,54.71,54.05,54.506,308378,0
2017-04-24,55.796,56.142,55.29,55.428,375476,0
2017-04-25,55.756,56.132,55.409,55.458,346503,0
2017-04-26,55.458,56.41,53.199,56.024,308691,0
2017-04-27,56.132,56.35,55.25,55.578,345492,0
2017-04-28,55.637,55.696,54.368,54.486,611862,0
2017-05-01,54.734,55.34,54.408,55.072,411542,0
2017-05-02,55.092,55.23,54.576,54.864,317231,0
2017-05-03,54.636,55.361,54.447,55.28,232072,0
2017-05-04,55.726,56.192,55.35,55.618,297203,0
2017-05-05,55.875,55.875,54.992,55.488,306064,0
2017-05-08,55.488,55.904,55.228,55.875,356852,0
2017-05-09,55.954,56.272,55.19,55.448,365149,0
2017-05-10,54.962,55.751,54.962,55.548,418889,0
2017-05-11,55.28,55.35,54.239,54.626,326910,0
2017-05-12,54.288,54.566,53.674,54.536,335884,0
2017-05-15,54.636,55.122,54.546,54.724,350464,0
2017-05-16,54.636,54.962,54.13,54.854,357790,0
2017-05-17,53.773,54.021,52.504,52.96,577984,0
2017-05-18,52.801,53.485,52.722,53.059,362269,0
2017-05-19,53.069,53.991,53.039,53.664,676684,0
2017-05-22,53.892,53.991,53.326,53.753,254714,0
2017-05-23,53.753,54.744,53.456,54.447,200504,0
2017-05-24,54.506,54.566,53.723,54.13,245050,0
2017-05-25,54.249,54.358,53.773,54.001,368793,0
2017-05-26,53.971,54.17,53.664,53.773,271466,0
2017-05-30,53.396,53.624,52.801,53.426,232241,0
2017-05-31,53.446,53.446,52.702,53.079,636211,0
2017-06-01,53.426,54.418,52.86,54.398,350920,0
2017-06-02,53.882,54.496,53.545,53.773,278415,0
2017-06-05,53.733,54.278,53.694,53.743,214062,0
2017-06-06,53.297,53.912,53.109,53.594,538962,0
2017-06-07,53.798,54.137,53.619,53.838,273803,0
2017-06-08,54.047,55.87,53.689,55.103,417519,0
2017-06-09,55.451,57.084,55.451,56.756,349637,0
2017-06-12,56.716,57.692,56.21,56.845,430739,0
2017-06-13,57.293,57.363,56.547,56.855,229936,0
2017-06-14,56.437,56.995,55.83,56.955,289867,0
2017-06-15,56.666,57.224,56.397,56.796,355380,0
2017-06-16,56.776,56.955,56.318,56.746,1633209,0
2017-06-19,57.025,57.418,56.806,57.074,384190,0
2017-06-20,57.035,57.074,56.596,56.746,376255,0
2017-06-21,56.875,57.004,56.089,56.168,406359,0
2017-06-22,56.109,56.278,55.72,55.969,304712,0
2017-06-23,56.347,56.377,55.372,55.412,584123,0
2017-06-26,55.85,56.118,55.282,55.66,363233,0
2017-06-27,55.86,56.397,55.551,55.82,271210,0
2017-06-28,56.387,56.706,56.218,56.487,426170,0
2017-06-29,57.443,57.562,56.362,57.084,395584,0
2017-06-30,57.423,57.473,56.447,56.586,320735,0
2017-07-03,56.606,58.14,56.537,57.602,226885,0
2017-07-05,57.652,57.761,56.905,57.443,218729,0
2017-07-06,57.283,57.473,56.308,56.447,325647,0
2017-07-07,56.636,57.094,56.248,56.875,227070,0
2017-07-10,56.875,57.044,56.457,56.636,257086,0
2017-07-11,56.487,56.517,55.88,56.168,394939,0
2017-07-12,56.109,56.517,55.889,55.999,286038,0
2017-07-13,58.239,58.239,56.497,57.971,739201,0
2017-07-14,57.751,58.339,57.234,57.961,634916,0
2017-07-17,57.971,58.2,57.274,57.423,465821,0
2017-07-18,57.144,57.423,56.895,57.303,364740,0
2017-07-19,57.303,57.732,57.044,57.493,277054,0
2017-07-20,57.532,57.771,56.786,57.592,288594,0
2017-07-21,57.423,57.801,57.169,57.373,334252,0
2017-07-24,57.194,57.99,57.194,57.941,249485,0
2017-07-25,58.757,58.986,58.508,58.857,603713,0
2017-07-26,58.847,58.847,57.393,57.532,289341,0
2017-07-27,57.532,57.961,57.184,57.582,332957,0
2017-07-28,57.453,57.453,56.806,57.264,295900,0
2017-07-31,57.353,58.09,57.214,57.791,435295,0
2017-08-01,58.239,58.429,57.741,58.419,435102,0
2017-08-02,58.429,58.513,57.771,58.13,242147,0
2017-08-03,58.04,58.209,57.493,57.662,202254,0
2017-08-04,58.13,58.508,57.826,57.951,238901,0
2017-08-07,58.14,58.14,57.503,57.522,165001,0
2017-08-08,57.552,58.359,57.373,57.483,267173,0
2017-08-09,57.104,57.303,56.557,56.726,391062,0
2017-08-10,55.78,56.198,55.113,55.133,399117,0
2017-08-11,55.232,55.591,54.466,54.983,370045,0
2017-08-14,55.66,56.527,55.601,56.377,336325,0
2017-08-15,56.766,56.865,56.059,56.079,207660,0
2017-08-16,56.308,56.308,55.77,55.959,224554,0
2017-08-17,55.68,55.899,54.187,54.256,309170,0
2017-08-18,53.998,54.505,53.614,54.127,672557,0
2017-08-21,54.137,54.137,53.649,53.858,204591,0
2017-08-22,54.057,54.336,53.938,54.137,248608,0
2017-08-23,53.679,54.595,53.629,54.346,263303,0
2017-08-24,54.635,54.675,54.266,54.495,212592,0
2017-08-25,54.764,55.073,54.466,54.794,238488,0
2017-08-28,54.824,54.973,54.346,54.495,165293,0
2017-08-29,53.838,54.376,53.639,54.247,193835,0
2017-08-30,54.266,54.824,54.247,54.515,287655,0
2017-08-31,54.744,54.904,54.476,54.754,303007,0
2017-09-01,54.814,55.451,54.804,55.043,257228,0
2017-09-05,54.675,54.854,53.41,53.51,213666,0
2017-09-06,53.669,53.998,53.311,53.44,186236,0
2017-09-07,53.38,53.5,51.9,52.39,247643,0
2017-09-08,52.3,53.58,52.09,53.19,333981,0
2017-09-11,53.69,54.54,53.69,54.1,380014,0
2017-09-12,54.34,54.86,54.13,54.84,391879,0
2017-09-13,54.47,55.14,54.33,55,283783,0
2017-09-14,55.21,55.42,54.55,54.71,313968,0
2017-09-15,54.7,55.36,54.44,55.17,1068016,0
2017-09-18,55.38,55.83,55.27,55.78,256787,0
2017-09-19,55.66,56.16,55.66,55.89,333716,0
2017-09-20,55.98,56.56,55.47,56.4,481996,0
2017-09-21,56.39,56.73,56.36,56.52,281620,0
2017-09-22,56.42,56.72,56.22,56.48,320740,0
2017-09-25,56.5,56.81,56.02,56.25,387492,0
2017-09-26,56.42,56.73,56.21,56.42,821102,0
2017-09-27,57.3,57.59,56.58,57.31,634864,0
2017-09-28,57.42,57.68,56.55,57.41,414345,0
2017-09-29,57.4,58.43,57.4,57.77,566399,0
2017-10-02,57.74,58.35,57.48,58.35,323756,0
2017-10-03,58.25,58.36,57.78,58.33,401987,0
2017-10-04,58.29,58.29,57.49,57.57,183756,0
2017-10-05,57.76,58.42,57.4,58.3,208400,0
2017-10-06,58.25,58.7,58.08,58.41,168734,0
2017-10-09,58.45,58.46,57.9,57.98,265985,0
2017-10-10,58.19,58.58,57.87,58.44,316154,0
2017-10-11,58.28,58.45,57.87,58.08,272537,0
2017-10-12,57,57.05,56.135,56.68,1130376,0
2017-10-13,56.35,57.04,55.82,56.43,458800,0
2017-10-16,56.4,57.03,55.5474,57,349120,0
2017-10-17,57.01,57.01,56.36,56.48,296079,0
2017-10-18,56.61,57.34,56.59,57.05,305161,0
2017-10-19,56.46,57.7,56.42,57.55,216500,0
2017-10-20,58.25,58.29,57.77,58,203178,0
2017-10-23,58.07,58.13,57.63,57.72,312438,0
2017-10-24,57.89,58.45,57.82,58.36,318768,0
2017-10-25,58.49,58.56,57.37,57.88,280700,0
2017-10-26,57.93,58.64,57.93,58.6,340089,0
2017-10-27,58.58,58.8,58.25,58.75,338830,0
2017-10-30,58.45,58.54,57.62,57.63,333090,0
2017-10-31,57.78,58.49,57.5,58.16,704203,0
2017-11-01,58.43,58.8342,57.51,57.78,451351,0
2017-11-02,57.7,58.28,57.11,58.11,397002,0
2017-11-03,58.08,58.08,57.52,57.85,561916,0
2017-11-06,57.72,57.89,57.46,57.69,372029,0
2017-11-07,57.78,57.94,56.03,56.1,352381,0
2017-11-08,56.1,56.1,55.37,55.46,405837,0
2017-11-09,55.12,56.18,54.67,55.03,350208,0
2017-11-10,55.05,55.63,54.99,55.18,225872,0
