Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,48.198,48.562,48.107,48.562,14668,0
2005-02-28,48.155,48.155,47.681,48.155,12985,0
2005-03-01,48.14,48.155,47.95,48.155,10220,0
2005-03-02,47.792,48.205,47.633,47.855,29579,0
2005-03-03,47.484,47.532,47.202,47.358,19600,0
2005-03-04,47.941,48.247,47.782,47.896,27415,0
2005-03-07,48.213,48.322,48.213,48.239,2526,0
2005-03-08,48.397,48.665,48.163,48.163,4689,0
2005-03-09,48.055,48.055,47.54,47.54,18036,0
2005-03-10,48.247,48.247,47.722,47.95,31263,0
2005-03-11,48.656,48.856,48.281,48.34,20919,0
2005-03-14,48.397,48.498,47.792,48.181,9740,0
2005-03-15,48.555,48.953,48.555,48.699,16113,0
2005-03-16,48.902,49.155,48.902,48.928,27531,0
2005-03-17,48.788,49.138,48.665,49.024,27173,0
2005-03-18,49.071,49.244,48.612,48.721,35594,0
2005-03-21,48.422,48.422,46.053,46.325,108333,0
2005-03-22,46.361,47.327,46.22,46.793,85365,0
2005-03-23,46.202,46.361,46.035,46.141,42202,0
2005-03-24,45.57,45.836,45.229,45.495,53622,0
2005-03-28,45.452,45.76,45.452,45.545,6494,0
2005-03-29,45.752,46.128,45.592,45.592,22966,0
2005-03-30,45.695,46.07,45.695,46.035,14547,0
2005-03-31,46.141,46.141,45.795,45.802,14789,0
2005-04-01,45.687,45.712,44.987,45.012,20318,0
2005-04-04,44.564,44.62,44.164,44.62,18516,0
2005-04-05,44.055,44.987,44.055,44.912,71659,0
2005-04-06,44.978,45.229,44.978,45.161,15508,0
2005-04-07,45.26,45.26,44.863,45.136,28616,0
2005-04-08,45.601,45.743,45.269,45.361,63846,0
2005-04-11,45.452,45.452,44.994,45.039,26573,0
2005-04-12,44.912,45.07,44.471,45.039,17434,0
2005-04-13,45.244,45.37,44.663,44.763,27173,0
2005-04-14,44.837,45.039,44.471,44.497,26212,0
2005-04-15,44.403,44.403,43.83,43.83,9498,0
2005-04-18,43.54,43.998,43.54,43.697,10942,0
2005-04-19,44.082,44.147,43.79,43.855,3005,0
2005-04-20,43.54,43.632,43.043,43.043,16231,0
2005-04-21,43.2,44.287,43.141,44.223,71659,0
2005-04-22,44.589,44.863,43.913,44.172,67451,0
2005-04-25,44.022,44.189,43.913,43.913,5651,0
2005-04-26,43.297,43.331,42.775,42.868,26573,0
2005-04-27,42.085,42.11,41.661,42.043,34026,0
2005-04-28,41.601,42.55,41.601,42.326,56870,0
2005-04-29,42.601,43.123,42.534,43.043,12263,0
2005-05-02,42.584,43.249,42.584,42.957,61562,0
2005-05-03,43.034,43.349,42.981,43.24,38114,0
2005-05-04,43.349,44.13,43.349,44.13,20679,0
2005-05-05,44.189,44.488,44.064,44.322,15269,0
2005-05-06,44.121,44.43,44.121,44.27,3845,0
2005-05-09,43.89,43.998,43.807,43.998,4811,0
2005-05-10,43.191,43.472,43.116,43.315,55550,0
2005-05-11,43.107,43.705,42.965,43.705,82241,0
2005-05-12,43.273,43.74,43.273,43.74,26692,0
2005-05-13,43.697,44.147,43.689,43.74,7695,0
2005-05-16,44.181,45.095,44.181,44.97,68051,0
2005-05-17,45.26,46.018,45.26,45.819,26451,0
2005-05-18,45.179,46.61,45.119,46.409,80438,0
2005-05-19,46.086,46.626,45.844,46.37,99556,0
2005-05-20,46.158,46.167,45.669,46.119,43406,0
2005-05-23,46.566,46.908,46.276,46.768,29460,0
2005-05-24,46.237,46.325,46.035,46.176,27655,0
2005-05-25,45.786,46.001,45.678,45.91,56390,0
2005-05-26,45.844,46.475,45.836,46.459,37875,0
2005-05-27,46.15,46.282,45.91,46.141,21401,0
2005-05-31,45.662,46.158,45.627,45.868,66128,0
2005-06-01,45.886,46.801,45.886,46.534,30179,0
2005-06-02,46.237,46.601,46.202,46.601,7575,0
2005-06-03,45.96,46.309,45.836,45.91,32101,0
2005-06-06,45.743,46.001,45.561,45.868,23085,0
2005-06-07,45.894,45.984,45.695,45.695,14307,0
2005-06-08,45.726,45.878,45.119,45.119,181555,0
2005-06-09,44.961,45.294,44.821,45.048,175425,0
2005-06-10,45.212,45.212,44.589,44.829,108333,0
2005-06-13,44.603,44.912,44.438,44.572,23449,0
2005-06-14,44.287,45.039,44.287,45.02,31622,0
2005-06-15,44.904,45.495,44.904,45.328,51344,0
2005-06-16,45.859,47.598,45.734,46.949,112778,0
2005-06-17,47.88,48.247,47.832,48.14,61197,0
2005-06-20,47.832,48.322,47.832,48.114,31263,0
2005-06-21,47.981,48.239,47.905,47.99,15870,0
2005-06-22,47.841,48.23,47.841,48.073,12985,0
2005-06-23,48.205,48.281,47.334,47.334,28255,0
2005-06-24,47.508,48.022,47.508,48.006,26931,0
2005-06-27,47.675,47.69,47.556,47.69,5288,0
2005-06-28,46.949,47.681,46.768,47.508,43283,0
2005-06-29,47.467,47.864,47.265,47.799,12023,0
2005-06-30,47.598,47.706,47.265,47.449,20801,0
2005-07-01,47.367,47.467,47.282,47.449,3845,0
2005-07-05,46.899,47.782,46.899,47.739,16351,0
2005-07-06,47.257,47.467,46.999,47.15,23685,0
2005-07-07,45.653,47.074,45.618,46.825,56509,0
2005-07-08,46.899,47.158,46.866,47.074,19476,0
2005-07-11,47.239,47.492,47.017,47.492,5051,0
2005-07-12,47.698,47.698,47.282,47.501,7817,0
2005-07-13,47.239,47.318,46.825,46.866,19476,0
2005-07-14,46.908,47.265,46.858,46.883,136346,0
2005-07-15,46.733,46.883,46.61,46.768,35106,0
2005-07-18,46.309,46.492,46.078,46.119,113142,0
2005-07-19,45.827,46.158,45.734,45.984,107129,0
2005-07-20,45.578,46.141,45.521,45.935,22004,0
2005-07-21,45.91,46.282,45.786,46.053,63722,0
2005-07-22,45.902,45.976,45.743,45.802,54708,0
2005-07-25,45.795,45.992,45.627,45.802,87170,0
2005-07-26,45.618,45.734,45.512,45.553,23324,0
2005-07-27,45.61,45.61,45.345,45.477,55550,0
2005-07-28,45.537,45.561,45.212,45.253,50013,0
2005-07-29,45.003,45.087,44.497,44.62,61197,0
2005-08-01,44.763,44.763,44.03,44.147,54825,0
2005-08-02,44.147,44.147,43.913,44.038,602256,0
2005-08-03,43.948,44.296,43.931,44.112,773350,0
2005-08-04,43.922,44.147,43.79,43.913,33666,0
2005-08-05,44.62,44.62,44.246,44.564,32464,0
2005-08-08,45.221,45.269,44.921,44.97,15992,0
2005-08-09,45.111,45.302,45.079,45.103,17675,0
2005-08-10,45.244,45.394,44.821,44.854,154138,0
2005-08-11,44.872,44.961,44.03,44.313,157511,0
2005-08-12,43.972,44.015,43.375,43.499,121558,0
2005-08-15,43.614,43.614,43.075,43.297,23928,0
2005-08-16,43.315,43.358,42.798,42.868,23805,0
2005-08-17,42.949,43.123,42.815,42.991,29338,0
2005-08-18,43.208,43.747,43.165,43.623,53263,0
2005-08-19,44.372,44.389,43.657,43.781,39436,0
2005-08-22,44.121,44.246,43.755,43.972,25370,0
2005-08-23,44.121,44.232,44.055,44.121,10340,0
2005-08-24,44.523,44.523,43.873,44.015,65890,0
2005-08-25,44.103,44.164,43.83,44.022,77190,0
2005-08-26,44.055,44.112,43.456,43.507,23685,0
2005-08-29,43.456,43.641,43.34,43.557,9859,0
2005-08-30,43.523,43.572,42.901,43.107,23324,0
2005-08-31,42.915,43.141,42.841,43.141,68891,0
2005-09-01,43.183,43.29,42.858,43.025,112898,0
2005-09-02,42.692,42.743,42.483,42.666,48336,0
2005-09-06,42.775,43.066,42.483,42.965,87651,0
2005-09-07,43.083,43.548,43.083,43.516,69373,0
2005-09-08,43.208,43.315,43.051,43.051,31981,0
2005-09-09,43.281,43.472,43.208,43.375,38955,0
2005-09-12,43.747,44.421,43.74,44.396,75148,0
2005-09-13,44.138,44.232,43.83,43.838,41360,0
2005-09-14,44.172,44.572,43.649,43.948,155702,0
2005-09-15,43.823,43.855,43.572,43.623,24890,0
2005-09-16,43.607,43.705,43.464,43.548,103880,0
2005-09-19,43.931,44.921,43.855,44.77,102921,0
2005-09-20,44.804,44.863,43.89,43.98,59037,0
2005-09-21,43.649,43.689,43.165,43.183,35106,0
2005-09-22,43.089,43.399,42.832,43.225,69973,0
2005-09-23,42.815,43.523,42.815,43.216,96308,0
2005-09-26,43.641,44.313,43.641,43.998,64806,0
2005-09-27,43.54,43.54,43.123,43.29,34748,0
2005-09-28,43.415,43.597,43.123,43.297,63484,0
2005-09-29,43.174,43.266,42.766,43.249,39679,0
2005-09-30,43.043,43.572,42.999,43.499,108090,0
2005-10-03,43.266,43.614,43.156,43.34,28856,0
2005-10-04,43.499,43.956,43.499,43.623,25731,0
2005-10-05,43.089,43.089,42.326,42.349,62881,0
2005-10-06,42.417,42.559,41.96,42.259,18397,0
2005-10-07,41.867,41.968,41.686,41.92,48697,0
2005-10-10,41.528,41.528,40.97,41.302,86688,0
2005-10-11,41.379,41.619,41.127,41.346,40640,0
2005-10-12,40.97,41.07,40.289,40.545,35349,0
2005-10-13,39.938,40.405,39.854,40.361,64927,0
2005-10-14,40.246,40.986,40.147,40.961,46291,0
2005-10-17,40.246,40.597,40.104,40.503,25126,0
2005-10-18,40.004,40.195,39.931,39.938,33787,0
2005-10-19,39.482,40.589,39.356,40.545,66011,0
2005-10-20,40.629,41.046,40.422,40.589,63604,0
2005-10-21,40.72,40.961,40.677,40.812,11424,0
2005-10-24,41.252,42.142,41.252,42.101,38475,0
2005-10-25,42.534,42.832,42.259,42.65,40037,0
2005-10-26,42.584,42.584,42.142,42.193,36189,0
2005-10-27,41.452,41.652,41.161,41.252,43527,0
2005-10-28,40.828,41.329,40.779,41.252,63363,0
2005-10-31,41.875,42.251,41.71,42.251,31981,0
2005-11-01,42.275,42.957,42.217,42.941,26451,0
2005-11-02,42.981,43.89,42.924,43.807,47249,0
2005-11-03,44.015,44.389,44.015,44.164,28977,0
2005-11-04,43.898,44.287,43.882,44.172,17434,0
2005-11-07,44.121,44.488,44.072,44.372,21883,0
2005-11-08,44.545,44.62,44.322,44.471,19958,0
2005-11-09,44.545,45.205,44.545,44.953,22604,0
2005-11-10,45.452,46.141,45.428,46.061,33304,0
2005-11-11,45.844,46.119,45.734,46.119,29097,0
2005-11-14,45.57,45.627,45.294,45.545,10942,0
2005-11-15,45.545,45.968,45.477,45.635,11783,0
2005-11-16,44.994,45.145,44.921,45.079,38718,0
2005-11-17,45.205,45.435,44.937,45.435,24164,0
2005-11-18,45.179,45.477,45.087,45.477,21401,0
2005-11-21,45.269,45.337,45.187,45.279,14668,0
2005-11-22,45.311,46.027,45.237,45.96,17193,0
2005-11-23,45.81,46.658,45.752,46.467,18516,0
2005-11-25,46.51,46.559,46.211,46.425,13946,0
2005-11-28,46.784,46.976,46.566,46.75,28737,0
2005-11-29,46.626,46.883,46.451,46.742,8054,0
2005-11-30,46.61,46.858,46.543,46.619,19600,0
2005-12-01,46.992,47.282,46.801,47.282,17675,0
2005-12-02,47.342,47.887,47.248,47.864,21883,0
2005-12-05,47.73,47.823,47.282,47.382,47972,0
2005-12-06,46.801,47.389,46.784,47.193,101358,0
2005-12-07,47.017,47.117,46.858,46.866,29460,0
2005-12-08,46.742,47.299,46.566,46.908,63604,0
2005-12-09,46.768,47.082,46.658,47.067,18637,0
2005-12-12,47.548,47.633,47.449,47.467,12383,0
2005-12-13,47.739,48.239,47.722,48.114,27531,0
2005-12-14,48.555,48.555,48.181,48.348,105085,0
2005-12-15,47.799,47.849,47.374,47.532,35710,0
2005-12-16,46.708,47.058,45.827,46.141,157511,0
2005-12-19,46.692,46.7,46.385,46.492,17555,0
2005-12-20,47.299,47.405,47.049,47.342,20318,0
2005-12-21,47.706,47.706,47.174,47.273,37752,0
2005-12-22,47.308,47.334,46.908,47.209,40999,0
2005-12-23,47.449,47.449,47.257,47.299,9617,0
2005-12-27,47.492,47.492,46.949,47.099,43765,0
2005-12-28,47.099,47.193,46.7,46.908,37512,0
2005-12-29,47.432,47.615,47.29,47.29,20201,0
2005-12-30,47.308,47.308,47.239,47.299,1684,0
2006-01-03,47.556,48.163,47.389,48.163,14307,0
2006-01-04,47.739,47.99,47.607,47.99,26333,0
2006-01-05,47.941,47.941,47.492,47.573,44607,0
2006-01-06,47.598,47.756,47.367,47.65,28496,0
2006-01-09,47.864,47.99,47.765,47.95,16231,0
2006-01-10,47.722,47.792,47.458,47.523,30903,0
2006-01-11,47.681,47.95,47.508,47.792,26573,0
2006-01-12,48.181,48.532,48.163,48.172,11543,0
2006-01-13,48.866,49.402,48.805,49.377,168569,0
2006-01-17,49.463,49.463,48.953,49.155,537332,0
2006-01-18,48.03,48.438,47.816,48.03,483705,0
2006-01-19,48.239,48.538,48.114,48.422,404828,0
2006-01-20,48.498,48.498,48.038,48.099,362746,0
2006-01-23,48.305,48.454,47.99,48.09,203678,0
2006-01-24,48.516,48.516,47.615,47.633,111456,0
2006-01-25,47.841,48.107,47.44,47.739,216904,0
2006-01-26,47.887,47.941,47.158,47.239,106407,0
2006-01-27,47.166,47.467,46.775,46.841,79716,0
2006-01-30,46.908,47.108,46.451,46.451,36791,0
2006-01-31,46.425,46.592,46.22,46.574,59878,0
2006-02-01,46.342,46.7,46.119,46.583,89334,0
2006-02-02,47.756,47.823,47.334,47.382,44247,0
2006-02-03,47.29,47.29,46.75,46.801,38955,0
2006-02-06,46.85,46.949,46.228,46.658,42687,0
2006-02-07,46.243,46.333,45.868,45.943,91138,0
2006-02-08,46.22,46.619,46.22,46.451,38595,0
2006-02-09,46.949,47.239,46.808,47.042,23324,0
2006-02-10,47.248,47.413,46.7,47.049,24768,0
2006-02-13,46.651,46.858,46.261,46.451,29460,0
2006-02-14,46.176,46.619,46.044,46.592,35594,0
2006-02-15,46.833,47.665,46.833,47.589,70097,0
2006-02-16,47.405,47.972,47.318,47.972,18754,0
2006-02-17,47.581,48.239,47.573,47.958,47852,0
2006-02-21,45.81,46.119,45.244,46.001,91859,0
2006-02-22,45.91,46.475,45.91,46.475,28013,0
2006-02-23,45.802,45.919,45.645,45.859,62641,0
2006-02-24,45.662,46.309,45.553,46.202,102320,0
2006-02-27,46.027,46.759,46.027,46.626,71059,0
2006-02-28,46.378,46.425,45.852,45.878,33065,0
2006-03-01,45.687,46.276,45.669,46.228,22966,0
2006-03-02,45.187,45.76,45.187,45.601,74782,0
2006-03-03,45.196,45.719,44.97,45.477,25491,0
2006-03-06,45.37,45.37,44.812,44.953,32101,0
2006-03-07,44.214,44.214,43.882,43.922,28136,0
2006-03-08,43.913,43.94,43.724,43.74,15390,0
2006-03-09,44.232,44.246,43.956,43.964,32464,0
2006-03-10,44.339,44.396,44.103,44.223,106168,0
2006-03-13,44.33,44.589,44.296,44.555,61680,0
2006-03-14,44.62,45.012,44.572,44.812,31263,0
2006-03-15,44.921,45.095,44.854,44.945,21761,0
2006-03-16,44.454,44.497,44.246,44.296,32464,0
2006-03-17,44.488,44.88,44.488,44.837,20201,0
2006-03-20,44.13,44.313,44.072,44.13,45087,0
2006-03-21,43.79,43.83,43.44,43.557,63484,0
2006-03-22,43.922,44.082,43.83,44.082,26333,0
2006-03-23,42.725,42.798,41.267,41.619,105085,0
2006-03-24,42.118,42.31,41.834,42.085,76948,0
2006-03-27,41.803,42.251,41.803,42.251,53024,0
2006-03-28,41.643,41.911,41.576,41.717,64806,0
2006-03-29,40.936,41.803,40.936,41.17,93064,0
2006-03-30,41.311,41.452,40.905,41.187,52540,0
2006-03-31,41.228,41.354,41.046,41.329,39557,0
2006-04-03,41.119,41.67,41.093,41.528,12147,0
2006-04-04,41.319,41.592,41.244,41.319,72984,0
2006-04-05,41.329,41.512,41.26,41.26,88851,0
2006-04-06,41.161,41.735,41.111,41.528,94985,0
2006-04-07,41.628,42.076,41.584,41.752,44607,0
2006-04-10,41.461,41.777,41.452,41.686,41360,0
2006-04-11,41.592,41.726,40.711,40.796,42563,0
2006-04-12,40.87,41.054,40.812,41.028,30538,0
2006-04-13,41.512,41.819,41.496,41.576,108814,0
2006-04-17,41.461,41.76,41.379,41.433,133102,0
2006-04-18,41.275,41.628,41.275,41.584,218589,0
2006-04-19,41.584,41.717,41.408,41.576,362627,0
2006-04-20,40.978,41.354,40.796,41.293,96065,0
2006-04-21,41.793,42.061,41.478,41.677,1349393,0
2006-04-24,41.319,41.487,41.213,41.461,45567,0
2006-04-25,41.52,41.52,41.135,41.244,63963,0
2006-04-26,41.461,41.535,41.028,41.102,53143,0
2006-04-27,41.205,41.424,41.07,41.302,59755,0
2006-04-28,41.127,41.26,40.921,41.152,27777,0
2006-05-01,41.205,41.417,41.093,41.093,19838,0
2006-05-02,41.17,41.496,41.088,41.417,99314,0
2006-05-03,41.054,41.196,40.787,41.079,101961,0
2006-05-04,41.867,42.374,41.726,42.176,80318,0
2006-05-05,42.751,42.757,42.3,42.358,117831,0
2006-05-08,43.406,43.424,43.165,43.281,98708,0
2006-05-09,43.482,43.581,43.123,43.123,168450,0
2006-05-10,42.957,43.183,42.751,42.815,94985,0
2006-05-11,42.893,42.893,42.349,42.417,104364,0
2006-05-12,42.259,42.31,41.552,41.576,122882,0
2006-05-15,41.785,41.834,41.228,41.433,149932,0
2006-05-16,38.367,38.848,35.472,36.977,706739,0
2006-05-17,35.197,36.162,35.173,35.647,242029,0
2006-05-18,34.956,35.431,34.948,35.056,134905,0
2006-05-19,34.523,34.974,34.523,34.874,138870,0
2006-05-22,34.426,35.014,34.325,34.832,101840,0
2006-05-23,34.275,35.165,34.275,34.533,114583,0
2006-05-24,34.567,34.567,34.1,34.309,66848,0
2006-05-25,34.133,34.375,34.1,34.331,65287,0
2006-05-26,34.125,34.166,33.793,34.051,99671,0
2006-05-30,33.793,33.811,33.277,33.527,163517,0
2006-05-31,33.527,33.991,33.468,33.766,71299,0
2006-06-01,33.435,33.802,33.369,33.802,59755,0
2006-06-02,34.075,34.108,33.826,34.024,72984,0
2006-06-05,33.891,33.909,33.277,33.325,32945,0
2006-06-06,32.605,32.86,32.454,32.702,102921,0
2006-06-07,32.296,32.77,32.253,32.403,62040,0
2006-06-08,32.071,32.187,31.564,31.845,102800,0
2006-06-09,31.789,31.836,31.513,31.555,71059,0
2006-06-12,31.646,31.646,31.098,31.106,64806,0
2006-06-13,31.058,31.18,30.774,31.04,192856,0
2006-06-14,30.848,31.621,30.848,31.621,187567,0
2006-06-15,31.73,32.211,31.73,32.129,74905,0
2006-06-16,31.43,33.309,31.43,33.159,164963,0
2006-06-19,33.135,34.06,33.119,33.659,113261,0
2006-06-20,33.826,33.909,33.542,33.635,96189,0
2006-06-21,33.758,34.151,33.677,33.991,58073,0
2006-06-22,33.758,34.075,33.518,33.592,72984,0
2006-06-23,33.252,33.642,33.184,33.401,44607,0
2006-06-26,33.286,33.485,33.159,33.45,32945,0
2006-06-27,33.36,33.385,33.052,33.127,40760,0
2006-06-28,33.219,33.277,33.019,33.175,43164,0
2006-06-29,32.886,33.726,32.886,33.717,111456,0
2006-06-30,33.917,34.017,33.766,33.917,35106,0
2006-07-03,34.1,34.292,33.983,34.257,9139,0
2006-07-05,34.266,34.366,34.008,34.199,78874,0
2006-07-06,34.348,34.442,34.226,34.266,22121,0
2006-07-07,34.366,34.475,34.042,34.151,31022,0
2006-07-10,34.017,34.091,33.826,34.024,42202,0
2006-07-11,33.884,33.924,33.585,33.9,38718,0
2006-07-12,33.642,33.659,32.944,32.968,61680,0
2006-07-13,32.57,32.605,32.129,32.147,95105,0
2006-07-14,32.236,32.369,32.021,32.156,25608,0
2006-07-17,31.747,31.913,31.523,31.687,58434,0
2006-07-18,31.564,31.721,31.248,31.555,56750,0
2006-07-19,31.862,32.936,31.862,32.894,87770,0
2006-07-20,32.605,32.605,32.08,32.103,40760,0
2006-07-21,32.77,32.77,32.12,32.245,87051,0
2006-07-24,32.487,32.535,32.278,32.377,24528,0
2006-07-25,32.809,33.418,32.668,33.268,105085,0
2006-07-26,33.501,33.56,33.019,33.219,149932,0
2006-07-27,33.56,33.56,32.869,33.01,113379,0
2006-07-28,33.385,33.535,33.079,33.476,92699,0
2006-07-31,33.334,33.51,32.834,32.878,103880,0
2006-08-01,32.738,32.738,32.08,32.219,100635,0
2006-08-02,32.517,32.644,32.377,32.57,48576,0
2006-08-03,32.337,32.47,32.147,32.403,48815,0
2006-08-04,32.668,32.869,32.361,32.48,21401,0
2006-08-07,32.544,32.553,32.062,32.202,116026,0
2006-08-08,32.454,32.517,32.028,32.103,67211,0
2006-08-09,32.361,32.462,31.862,31.896,49537,0
2006-08-10,32.005,32.195,31.813,32.112,59397,0
2006-08-11,32.171,32.211,31.93,31.988,72261,0
2006-08-14,31.721,31.829,31.313,31.321,63484,0
2006-08-15,31.913,31.979,31.664,31.772,83325,0
2006-08-16,31.896,32.57,31.813,32.48,112061,0
2006-08-17,33.626,34.242,33.518,34.051,140435,0
2006-08-18,33.976,34.1,33.709,34.1,56633,0
2006-08-21,34.283,34.283,34.068,34.108,34990,0
2006-08-22,33.75,33.842,33.668,33.726,25009,0
2006-08-23,32.977,33.325,32.977,33.286,96549,0
2006-08-24,33.3,33.325,33.061,33.203,41479,0
2006-08-25,33.175,33.295,33.07,33.219,80438,0
2006-08-28,33.309,33.933,33.309,33.766,35951,0
2006-08-29,34.142,34.567,34.1,34.567,60960,0
2006-08-30,34.542,34.856,34.515,34.647,59397,0
2006-08-31,35.738,35.93,35.457,35.879,84284,0
2006-09-01,36.071,36.395,36.063,36.089,26692,0
2006-09-05,36.22,36.328,35.78,35.831,75384,0
2006-09-06,35.746,35.887,35.572,35.797,56269,0
2006-09-07,35.814,36.012,35.755,35.879,37995,0
2006-09-08,35.864,36.371,35.864,36.328,68295,0
2006-09-11,36.238,36.636,36.196,36.62,45087,0
2006-09-12,37.52,38.208,37.292,38.173,129373,0
2006-09-13,37.529,37.583,37.292,37.467,89937,0
2006-09-14,37.426,37.426,36.986,37.151,54825,0
2006-09-15,37.029,37.195,36.603,37.01,89334,0
2006-09-18,36.846,36.919,36.421,36.428,51703,0
2006-09-19,36.395,36.553,35.472,36.132,263433,0
2006-09-20,36.187,36.743,36.187,36.594,53744,0
2006-09-21,37.426,38.908,37.426,38.199,218947,0
2006-09-22,38.135,38.157,37.695,37.819,58553,0
2006-09-25,38.463,38.989,37.994,38.933,58675,0
2006-09-26,38.648,38.884,38.393,38.884,75148,0
2006-09-27,38.989,39.347,38.973,39.232,48216,0
2006-09-28,39.397,39.766,39.389,39.766,25850,0
2006-09-29,39.53,39.931,39.506,39.931,51703,0
2006-10-02,40.113,40.256,39.938,40.004,107369,0
2006-10-03,39.681,40.545,39.657,40.378,107008,0
2006-10-04,40.654,41.011,40.528,41.002,44124,0
2006-10-05,40.448,40.771,40.204,40.597,191774,0
2006-10-06,40.503,40.729,40.306,40.669,49415,0
2006-10-09,40.264,40.711,40.195,40.638,56991,0
2006-10-10,39.673,40.195,39.356,40.195,333409,0
2006-10-11,39.356,39.458,38.981,39.189,118911,0
2006-10-12,39.506,39.815,39.299,39.704,88972,0
2006-10-13,39.547,39.815,39.347,39.806,79477,0
2006-10-16,39.648,39.862,39.547,39.73,71059,0
2006-10-17,39.175,39.498,39.108,39.449,71421,0
2006-10-18,39.555,40.013,39.374,39.632,141037,0
2006-10-19,39.845,39.854,39.607,39.757,55788,0
2006-10-20,40.08,40.08,39.739,39.922,107728,0
2006-10-23,39.781,40.104,39.681,40.03,60838,0
2006-10-24,39.988,40.055,39.757,40.004,62282,0
2006-10-25,39.964,40.238,39.73,40.238,70938,0
2006-10-26,40.18,40.905,40.097,40.844,94985,0
2006-10-27,40.503,40.58,40.187,40.289,67211,0
2006-10-30,40.072,40.562,39.973,40.562,48697,0
2006-10-31,40.604,40.803,40.354,40.371,67092,0
2006-11-01,40.361,40.589,40.229,40.488,31263,0
2006-11-02,39.748,39.815,39.623,39.697,27292,0
2006-11-03,39.506,39.657,39.198,39.24,36911,0
2006-11-06,39.356,39.88,39.356,39.838,52540,0
2006-11-07,39.623,39.964,39.482,39.854,43889,0
2006-11-08,39.862,40.396,39.815,40.306,44368,0
2006-11-09,40.439,40.479,39.73,39.914,97148,0
2006-11-10,40.297,40.297,39.845,39.981,54104,0
2006-11-13,39.789,40.488,39.789,40.455,51579,0
2006-11-14,40.654,41.793,40.378,41.793,258745,0
2006-11-15,40.711,41.07,40.597,41.037,107369,0
2006-11-16,41.161,41.363,41.079,41.346,123721,0
2006-11-17,41.252,41.354,41.054,41.302,53385,0
2006-11-20,41.875,41.926,41.512,41.567,195982,0
2006-11-21,41.875,42.026,41.769,41.934,32101,0
2006-11-22,41.911,42.085,41.859,42.001,66728,0
2006-11-24,41.803,42.142,41.752,41.992,35826,0
2006-11-27,42.234,42.234,41.119,41.552,199712,0
2006-11-28,41.37,41.559,41.187,41.196,248285,0
2006-11-29,41.196,41.196,40.431,40.878,130332,0
2006-11-30,40.306,41.046,40.297,40.944,142599,0
2006-12-01,40.171,40.264,39.506,39.712,203555,0
2006-12-04,40.004,40.328,40.004,40.03,67814,0
2006-12-05,40.013,40.494,39.931,40.264,77190,0
2006-12-06,40.463,40.545,40.271,40.405,36550,0
2006-12-07,39.956,39.981,39.547,39.748,64567,0
2006-12-08,39.423,39.845,39.38,39.414,62401,0
2006-12-11,39.474,39.798,39.458,39.798,73825,0
2006-12-12,39.688,39.931,39.449,39.632,29338,0
2006-12-13,39.914,40.039,39.712,39.931,30420,0
2006-12-14,40.147,40.336,40.055,40.113,58553,0
2006-12-15,39.973,39.996,39.73,39.823,91979,0
2006-12-18,40.187,40.494,40.13,40.264,43406,0
2006-12-19,40.52,40.528,40.047,40.328,147768,0
2006-12-20,40.204,40.396,39.947,40.039,34868,0
2006-12-21,40.747,41.388,40.238,41.161,177106,0
2006-12-22,42.293,42.293,41.252,41.338,205602,0
2006-12-26,41.417,41.417,40.994,41.346,109897,0
2006-12-27,42.483,42.508,42.167,42.293,172300,0
2006-12-28,42.542,42.542,41.984,42.342,68051,0
2006-12-29,42.326,42.334,41.717,41.769,157147,0
2007-01-03,43.358,43.581,43.156,43.464,168930,0
2007-01-04,43.94,43.94,43.431,43.715,87291,0
2007-01-05,43.216,43.29,42.757,42.876,73466,0
2007-01-08,43.297,43.297,42.766,42.999,75148,0
2007-01-09,43.406,43.597,43.323,43.499,37270,0
2007-01-10,43.392,43.516,43.2,43.399,50498,0
2007-01-11,44.038,44.189,43.79,44.03,86448,0
2007-01-12,44.27,44.403,44.015,44.372,60960,0
2007-01-16,44.654,44.688,44.372,44.412,68413,0
2007-01-17,44.785,44.904,44.612,44.872,99436,0
2007-01-18,45.734,45.734,45.02,45.237,102079,0
2007-01-19,46.035,46.11,45.734,46.07,91498,0
2007-01-22,46.061,46.061,45.486,45.578,55068,0
2007-01-23,45.768,45.886,45.553,45.719,101716,0
2007-01-24,45.786,45.894,45.468,45.859,55425,0
2007-01-25,45.81,45.927,45.279,45.361,54104,0
2007-01-26,46.035,46.119,45.452,45.662,80674,0
2007-01-29,45.827,45.836,45.618,45.743,30780,0
2007-01-30,45.852,45.951,45.768,45.902,21643,0
2007-01-31,45.179,45.428,44.994,45.428,38718,0
2007-02-01,45.886,45.951,45.477,45.81,60718,0
2007-02-02,45.734,45.902,45.585,45.678,77431,0
2007-02-05,44.912,44.929,44.232,44.628,89937,0
2007-02-06,43.697,43.724,42.601,43.058,93662,0
2007-02-07,43.233,43.838,43.116,43.747,100878,0
2007-02-08,43.149,43.464,43.149,43.406,40999,0
2007-02-09,43.406,43.406,42.716,42.823,93903,0
2007-02-12,43.008,43.174,42.751,42.893,49777,0
2007-02-13,42.692,43.098,42.683,42.991,82722,0
2007-02-14,42.901,43.174,42.775,43.174,32101,0
2007-02-15,42.924,42.972,42.734,42.885,10220,0
2007-02-16,42.285,42.46,42.126,42.334,52301,0
2007-02-20,41.893,42.516,41.893,42.491,29460,0
2007-02-21,41.884,42.085,41.717,42.069,45930,0
2007-02-22,42.085,42.417,42.085,42.259,63363,0
2007-02-23,41.702,41.735,41.461,41.478,49658,0
2007-02-26,41.275,41.346,40.905,40.952,26573,0
2007-02-27,40.212,40.455,39.339,39.547,110495,0
2007-02-28,39.339,39.862,39.256,39.773,102681,0
2007-03-01,39.115,39.789,38.217,39.581,111937,0
2007-03-02,38.774,39.482,38.758,39.115,89215,0
2007-03-05,38.128,38.758,38.128,38.434,56633,0
2007-03-06,38.419,39.198,38.411,38.965,94264,0
2007-03-07,39.24,39.38,39.048,39.181,116870,0
2007-03-08,39.572,40.271,39.572,39.898,28616,0
2007-03-09,39.639,40.039,39.615,39.823,50620,0
2007-03-12,39.823,40.08,39.697,39.806,41241,0
2007-03-13,39.862,39.931,38.884,38.884,40640,0
2007-03-14,38.323,38.567,37.978,38.434,82842,0
2007-03-15,38.441,38.998,38.385,38.833,58795,0
2007-03-16,39.555,39.815,39.131,39.139,85850,0
2007-03-19,39.198,39.299,38.841,39.165,33666,0
2007-03-20,38.75,39.331,38.692,39.147,58317,0
2007-03-21,39.623,40.646,39.538,40.528,67934,0
2007-03-22,40.471,40.844,40.354,40.729,58317,0
2007-03-23,40.571,41.019,40.571,40.944,59997,0
2007-03-26,40.844,40.944,40.512,40.844,38718,0
2007-03-27,40.396,40.448,40.163,40.314,28616,0
2007-03-28,39.748,39.773,39.389,39.572,28374,0
2007-03-29,39.615,39.988,39.59,39.922,25491,0
2007-03-30,40.08,40.187,39.964,40.039,49415,0
2007-04-02,40.448,40.463,40.088,40.336,61680,0
2007-04-03,40.378,40.571,40.361,40.536,20201,0
2007-04-04,40.58,40.614,40.204,40.256,59634,0
2007-04-05,40.256,40.256,40.013,40.113,24407,0
2007-04-09,39.964,40.104,39.89,39.938,15390,0
2007-04-10,40.28,40.28,39.981,40.039,100396,0
2007-04-11,39.815,39.845,39.083,39.1,64324,0
2007-04-12,39.256,39.423,39.048,39.339,56150,0
2007-04-13,39.432,39.498,39.189,39.356,32101,0
2007-04-16,39.748,40.597,39.697,40.387,55550,0
2007-04-17,40.479,40.614,40.147,40.345,37270,0
2007-04-18,40.246,40.336,39.922,40.039,64567,0
2007-04-19,39.721,40.122,39.657,39.996,25972,0
2007-04-20,40.439,40.694,40.345,40.463,89691,0
2007-04-23,40.763,41.019,40.694,40.694,42081,0
2007-04-24,41.512,41.584,41.228,41.237,69015,0
2007-04-25,41.61,41.952,41.584,41.893,31500,0
2007-04-26,41.267,41.744,41.205,41.61,100396,0
2007-04-27,41.785,42.017,41.71,41.875,36550,0
2007-04-30,41.785,42.293,41.726,42.033,29940,0
2007-05-01,41.828,41.92,41.346,41.67,46049,0
2007-05-02,41.793,42.209,41.777,42.043,30780,0
2007-05-03,41.867,41.902,41.408,41.535,22482,0
2007-05-04,41.777,41.859,41.433,41.47,75746,0
2007-05-07,41.267,41.401,41.26,41.267,24768,0
2007-05-08,41.046,41.127,40.887,40.944,165327,0
2007-05-09,41.079,41.567,41.079,41.567,46411,0
2007-05-10,41.559,41.852,41.187,41.244,56150,0
2007-05-11,41.119,41.884,41.062,41.884,36911,0
2007-05-14,41.567,41.61,41.213,41.319,31382,0
2007-05-15,41.102,41.619,41.046,41.196,58194,0
2007-05-16,41.102,41.252,40.812,40.97,32703,0
2007-05-17,40.463,40.646,40.387,40.614,31139,0
2007-05-18,40.629,41.686,40.571,41.652,218947,0
2007-05-21,41.302,42.052,41.237,41.911,197546,0
2007-05-22,41.975,42.516,41.975,42.426,114463,0
2007-05-23,42.516,42.609,42.358,42.358,41121,0
2007-05-24,42.318,42.483,41.952,41.952,52540,0
2007-05-25,42.366,42.584,42.275,42.444,33424,0
2007-05-29,43.383,43.482,42.941,42.999,61801,0
2007-05-30,42.766,43.075,42.716,43.058,46291,0
2007-05-31,43.266,43.315,42.915,43.216,35951,0
2007-06-01,43.315,43.572,43.191,43.315,38233,0
2007-06-04,43.499,43.607,43.375,43.482,29940,0
2007-06-05,43.597,43.815,43.273,43.482,138870,0
2007-06-06,42.932,42.991,42.374,42.475,54348,0
2007-06-07,42.15,42.435,41.552,41.592,102079,0
2007-06-08,41.584,41.71,41.205,41.71,58073,0
2007-06-11,41.496,41.834,41.319,41.61,59516,0
2007-06-12,41.686,42.525,41.677,42.01,126366,0
2007-06-13,41.702,42.085,41.67,42.026,45087,0
2007-06-14,41.752,41.867,41.61,41.752,36073,0
2007-06-15,41.744,41.926,41.677,41.803,22966,0
2007-06-18,41.859,41.926,41.267,41.592,71176,0
2007-06-19,41.054,42.293,41.054,41.803,164361,0
2007-06-20,41.487,41.76,41.187,41.213,117950,0
2007-06-21,40.512,40.629,40.163,40.623,77431,0
2007-06-22,40.306,41.293,40.306,40.779,150533,0
2007-06-25,40.439,40.828,40.306,40.463,44607,0
2007-06-26,40.494,40.686,40.345,40.463,41121,0
2007-06-27,39.773,40.328,39.615,40.306,63722,0
2007-06-28,40.039,40.677,39.947,40.455,98594,0
2007-06-29,39.838,40.139,39.739,40.13,197183,0
2007-07-02,39.639,39.815,39.523,39.615,88013,0
2007-07-03,39.514,39.748,39.38,39.498,51459,0
2007-07-05,40.039,40.097,39.697,39.838,40640,0
2007-07-06,39.697,39.906,39.59,39.906,41841,0
2007-07-09,39.581,39.673,39.449,39.489,25972,0
2007-07-10,38.434,38.742,38.402,38.463,186724,0
2007-07-11,37.9,38.473,37.891,38.411,73584,0
2007-07-12,38.031,38.585,38.001,38.56,57229,0
2007-07-13,38.981,39.29,38.758,39.181,205000,0
2007-07-16,38.989,39.181,38.949,39.007,88374,0
2007-07-17,38.788,39.024,38.622,38.915,175662,0
2007-07-18,38.758,38.965,38.593,38.965,98474,0
2007-07-19,38.781,38.998,38.781,38.884,37512,0
2007-07-20,38.924,38.981,38.277,38.341,71421,0
2007-07-23,38.298,38.463,38.101,38.235,71778,0
2007-07-24,37.865,37.934,37.269,37.418,72139,0
2007-07-25,37.434,37.529,36.953,37.309,154022,0
2007-07-26,36.153,36.57,35.789,36.346,374171,0
2007-07-27,36.138,36.505,35.99,36.012,232172,0
2007-07-30,35.947,36.462,35.823,36.263,247927,0
2007-07-31,36.696,36.986,36.371,36.395,231934,0
2007-08-01,36.187,36.743,35.997,36.654,218225,0
2007-08-02,36.911,37.02,36.577,36.885,152097,0
2007-08-03,36.577,36.594,35.814,35.856,315256,0
2007-08-06,35.672,36.38,35.579,36.177,181675,0
2007-08-07,35.981,37.309,35.93,37.204,284713,0
2007-08-08,37.635,38.217,37.609,38.092,265240,0
2007-08-09,37.327,38.306,37.327,38.165,334131,0
2007-08-10,37.575,38.593,37.575,38.552,304313,0
2007-08-13,38.708,38.742,37.865,37.874,188049,0
2007-08-14,37.269,37.309,36.162,36.177,69857,0
2007-08-15,35.014,35.847,34.916,34.931,154504,0
2007-08-16,34.1,35.256,33.875,35.056,285315,0
2007-08-17,35.746,36.553,35.098,36.421,182517,0
2007-08-20,36.196,36.428,35.981,36.146,195863,0
2007-08-21,35.663,36.205,35.631,36.162,59634,0
2007-08-22,36.153,36.645,36.146,36.628,62881,0
2007-08-23,37.038,37.11,36.553,36.725,84645,0
2007-08-24,37.094,37.318,36.743,37.236,79354,0
2007-08-27,37.195,37.583,37.038,37.336,46655,0
2007-08-28,36.672,36.829,36.238,36.288,75509,0
2007-08-29,36.487,36.885,36.296,36.885,122160,0
2007-08-30,36.205,36.894,36.196,36.696,86328,0
2007-08-31,37.119,37.458,36.877,37.3,68531,0
2007-09-04,37.785,38.049,37.635,37.925,152578,0
2007-09-05,37.635,37.716,37.434,37.652,109292,0
2007-09-06,37.352,37.702,37.244,37.702,67092,0
2007-09-07,37.062,37.11,36.354,36.537,174945,0
2007-09-10,36.255,36.312,35.382,35.972,129614,0
2007-09-11,36.28,36.719,36.28,36.62,120716,0
2007-09-12,36.47,36.688,36.321,36.38,74422,0
2007-09-13,36.479,36.795,36.354,36.586,52301,0
2007-09-14,35.654,36.412,35.579,36.114,392204,0
2007-09-17,35.823,36.105,35.622,35.904,121680,0
2007-09-18,35.93,37.828,35.93,37.568,208006,0
2007-09-19,37.467,37.851,37.151,37.851,244557,0
2007-09-20,38.89,40.256,38.806,39.232,520256,0
2007-09-21,40.944,40.944,39.806,39.973,223876,0
2007-09-24,40.455,40.589,39.789,39.906,183476,0
2007-09-25,39.397,39.59,39.256,39.59,201873,0
2007-09-26,39.798,39.922,39.356,39.639,182155,0
2007-09-27,39.757,39.931,39.673,39.871,131660,0
2007-09-28,40.047,40.13,39.38,39.514,200912,0
2007-10-01,39.38,40.314,39.356,40.271,204278,0
2007-10-02,40.422,40.756,40.413,40.756,147889,0
2007-10-03,41.293,41.293,40.669,40.738,179268,0
2007-10-04,41.002,41.252,40.803,40.861,116985,0
2007-10-05,40.711,41.396,40.711,41.252,154381,0
2007-10-08,40.97,41.144,40.803,41.07,192978,0
2007-10-09,40.834,41.592,40.803,41.592,134905,0
2007-10-10,41.735,42.126,41.512,41.576,225439,0
2007-10-11,41.417,41.552,40.763,41.046,139712,0
2007-10-12,40.787,41.054,40.66,40.812,213535,0
2007-10-15,40.796,40.87,39.947,40.063,152457,0
2007-10-16,39.657,39.657,39.232,39.374,100757,0
2007-10-17,39.657,39.838,39.039,39.523,152097,0
2007-10-18,39.248,39.365,39.007,39.147,121316,0
2007-10-19,38.593,38.692,38.15,38.217,209205,0
2007-10-22,38.277,39.015,38.277,38.973,305636,0
2007-10-23,39.506,39.514,38.89,39.223,144644,0
2007-10-24,38.758,38.788,38.143,38.577,225081,0
2007-10-25,38.298,38.585,38.067,38.306,190690,0
2007-10-26,38.35,38.481,37.943,38.463,107612,0
2007-10-29,38.766,38.797,38.525,38.631,69737,0
2007-10-30,38.875,38.989,38.613,38.675,152578,0
2007-10-31,38.989,39.147,38.613,39.058,239387,0
2007-11-01,38.585,38.7,37.96,38.009,129493,0
2007-11-02,38.323,38.323,37.212,37.493,244078,0
2007-11-05,37.285,37.561,36.804,37.195,172898,0
2007-11-06,37.52,37.6,36.902,37.126,134422,0
2007-11-07,37.387,37.583,36.546,36.594,323313,0
2007-11-08,36.937,37.062,36.263,36.713,133219,0
2007-11-09,36.255,36.321,35.87,35.93,114342,0
2007-11-12,35.672,36.636,35.672,35.947,192495,0
2007-11-13,36.387,37.02,36.28,36.885,111218,0
2007-11-14,37.434,37.545,36.479,36.496,114463,0
2007-11-15,35.981,36.454,35.879,36.153,156068,0
2007-11-16,36.246,36.354,35.921,36.296,516288,0
2007-11-19,35.505,35.681,35.009,35.306,236945,0
2007-11-20,35.422,35.539,34.781,35.124,173256,0
2007-11-21,34.523,34.633,34.008,34.208,143078,0
2007-11-23,35.009,35.023,34.549,34.647,186124,0
2007-11-26,34.815,35.064,34.325,34.325,124688,0
2007-11-27,34.623,35.497,34.449,35.321,221711,0
2007-11-28,36.054,36.47,35.78,36.412,137910,0
2007-11-29,35.939,36.304,35.681,36.196,62881,0
2007-11-30,36.855,36.855,36.229,36.446,155587,0
2007-12-03,36.38,36.505,36.146,36.387,109897,0
2007-12-04,35.539,35.955,35.464,35.921,126004,0
2007-12-05,35.605,35.771,35.457,35.589,132032,0
2007-12-06,36.045,36.68,36.045,36.636,92098,0
2007-12-07,36.586,36.719,36.38,36.462,60118,0
2007-12-10,36.986,37.219,36.877,37.01,255257,0
2007-12-11,37.511,37.6,36.028,36.255,276540,0
2007-12-12,37.336,37.345,36.196,36.428,176263,0
2007-12-13,36.654,36.779,36.271,36.611,136110,0
2007-12-14,36.479,37.01,36.446,36.546,140792,0
2007-12-17,36.995,37.038,36.255,36.403,173016,0
2007-12-18,36.371,36.804,35.831,36.346,148614,0
2007-12-19,36.928,36.953,36.097,36.187,173378,0
2007-12-20,36.877,37.044,36.054,36.586,257661,0
2007-12-21,36.877,36.969,36.672,36.846,194179,0
2007-12-24,37.136,37.336,36.911,37.3,27056,0
2007-12-26,37.227,37.493,36.846,37.277,66368,0
2007-12-27,36.877,36.937,36.462,36.636,46049,0
2007-12-28,36.437,36.672,36.296,36.505,47013,0
2007-12-31,36.611,36.688,36.304,36.529,47376,0
2008-01-02,36.187,36.412,35.722,35.895,79354,0
2008-01-03,35.422,35.539,35.107,35.197,283994,0
2008-01-04,34.69,34.74,33.983,34.116,148133,0
2008-01-07,33.909,34.142,33.585,33.891,241069,0
2008-01-08,34.442,34.673,33.061,33.135,237224,0
2008-01-09,32.562,32.644,31.888,32.628,225801,0
2008-01-10,32.211,32.977,32.12,32.719,187925,0
2008-01-11,33.127,33.228,32.219,32.219,208126,0
2008-01-14,32.578,32.613,32.163,32.377,88851,0
2008-01-15,31.58,31.797,31.263,31.455,220512,0
2008-01-16,31.888,32.454,31.664,32.08,483341,0
2008-01-17,32.526,32.553,31.256,31.439,190330,0
2008-01-18,31.988,32.053,30.932,31.289,300824,0
2008-01-22,31.224,32.729,31.121,32.562,309724,0
2008-01-23,31.664,34.409,31.604,34.217,422263,0
2008-01-24,34.69,35.422,34.6,35.347,268122,0
2008-01-25,34.882,35.157,33.818,33.951,217503,0
2008-01-28,34.466,35.347,34.217,35.273,165327,0
2008-01-29,34.433,34.798,33.811,34.339,428400,0
2008-01-30,34.732,35.124,34.226,34.409,198389,0
2008-01-31,34.497,36.804,34.475,36.586,278222,0
2008-02-01,36.187,37.227,36.187,36.969,215098,0
2008-02-04,36.603,36.628,35.064,35.165,403506,0
2008-02-05,34.815,34.839,33.875,34.024,331126,0
2008-02-06,34.616,34.69,33.942,34.068,235780,0
2008-02-07,34.208,34.458,33.826,34.133,237704,0
2008-02-08,33.783,34.325,33.617,33.859,157511,0
2008-02-11,33.891,34.348,33.552,34.301,156125,0
2008-02-12,34.591,35.479,34.507,35.116,106648,0
2008-02-13,35.557,35.823,35.165,35.523,143201,0
2008-02-14,35.638,35.654,34.99,35.08,78390,0
2008-02-15,34.75,34.815,34.199,34.542,92582,0
2008-02-19,35.116,35.116,34.475,34.665,206322,0
2008-02-20,33.9,34.558,33.875,34.489,167967,0
2008-02-21,34.567,34.567,33.668,33.775,94563,0
2008-02-22,33.96,34.316,33.576,34.316,121316,0
2008-02-25,34.449,34.79,34.042,34.774,106648,0
2008-02-26,34.64,35.398,34.623,35.173,103164,0
2008-02-27,35.132,35.514,34.956,35.107,63243,0
2008-02-28,34.481,34.481,33.793,33.826,103279,0
2008-02-29,33.592,33.617,32.62,32.746,102197,0
2008-03-03,32.57,32.729,32.227,32.553,125643,0
2008-03-04,32.613,33.102,32.394,33.095,203796,0
2008-03-05,33.07,33.576,32.878,33.184,563777,0
2008-03-06,33.243,33.243,32.313,32.329,101961,0
2008-03-07,32.369,32.778,32.12,32.171,134662,0
2008-03-10,32.438,32.438,31.564,31.763,131775,0
2008-03-11,32.511,32.62,31.904,32.544,108691,0
2008-03-12,32.702,32.834,32.202,32.271,97632,0
2008-03-13,31.763,32.57,31.406,32.369,466754,0
2008-03-14,32.179,32.245,30.916,31.172,177106,0
2008-03-17,30.309,30.774,29.751,30.091,146446,0
2008-03-18,30.781,31.696,30.64,31.646,87170,0
2008-03-19,31.022,32.005,31.013,31.082,258023,0
2008-03-20,31.588,33.891,31.588,33.884,373328,0
2008-03-24,34.208,35.722,34.208,34.866,149213,0
2008-03-25,34.815,35.149,34.466,34.608,241912,0
2008-03-26,34.266,34.426,33.951,34.051,207287,0
2008-03-27,34.366,34.475,33.75,33.834,150291,0
2008-03-28,33.733,33.818,33.034,33.135,139473,0
2008-03-31,33.061,33.75,33.034,33.535,164724,0
2008-04-01,34.392,35.729,34.339,35.638,269324,0
2008-04-02,35.405,35.763,35.173,35.389,250689,0
2008-04-03,34.331,34.608,33.793,34.392,269682,0
2008-04-04,34.133,34.292,33.891,34,83563,0
2008-04-07,34.199,34.292,33.951,34.06,95226,0
2008-04-08,33.651,34.06,33.635,33.891,148648,0
2008-04-09,33.686,33.811,32.801,32.912,241549,0
2008-04-10,32.86,33.527,32.738,33.243,161477,0
2008-04-11,32.951,33.087,32.596,32.719,90539,0
2008-04-14,32.936,32.958,32.659,32.685,85829,0
2008-04-15,32.825,32.825,32.12,32.403,144192,0
2008-04-16,33.087,33.677,33.052,33.659,154812,0
2008-04-17,33.642,34.266,33.617,34.182,88489,0
2008-04-18,34.974,35.248,34.824,34.965,204819,0
2008-04-21,34.798,34.848,34.316,34.433,157210,0
2008-04-22,33.818,33.875,33.102,33.392,181916,0
2008-04-23,32.778,32.778,32.012,32.305,227523,0
2008-04-24,31.555,32.544,31.555,32.345,242151,0
2008-04-25,31.871,32.236,31.63,32.211,247433,0
2008-04-28,32.202,32.345,32.095,32.202,182921,0
2008-04-29,31.996,32.329,31.853,32.179,245180,0
2008-04-30,32.377,33.211,32.271,32.685,300318,0
2008-05-01,32.329,33.951,32.329,33.793,187075,0
2008-05-02,34.325,34.339,33.976,34.166,105778,0
2008-05-05,33.9,34.158,33.567,33.733,121799,0
2008-05-06,33.459,33.501,33.079,33.426,201097,0
2008-05-07,33.608,33.942,32.936,32.958,223293,0
2008-05-08,33.36,33.542,33.143,33.309,163764,0
2008-05-09,32.738,33.061,32.596,32.929,135169,0
2008-05-12,33.203,33.435,32.977,33.418,108237,0
2008-05-13,33.325,33.426,32.936,33.026,155691,0
2008-05-14,32.42,32.48,32.187,32.329,234324,0
2008-05-15,32.305,33.019,32.253,32.921,239198,0
2008-05-16,33.043,33.087,32.487,32.818,300945,0
2008-05-19,32.47,32.869,32.219,32.596,541002,0
2008-05-20,31.896,32.046,31.73,31.836,742627,0
2008-05-21,30.624,30.857,30.241,30.309,847447,0
2008-05-22,30.109,30.971,30.1,30.74,650364,0
2008-05-23,30.364,30.373,29.967,30.01,231788,0
2008-05-27,30.324,30.822,30.189,30.766,240728,0
2008-05-28,31.082,31.479,31.082,31.313,257826,0
2008-05-29,30.673,31.43,30.632,31.338,327726,0
2008-05-30,31.488,32.287,31.338,32.129,262673,0
2008-06-02,31.679,31.797,31.397,31.588,194566,0
2008-06-03,31.347,31.364,30.616,30.822,323366,0
2008-06-04,30.873,31.597,30.822,31.164,306874,0
2008-06-05,31.233,31.862,31.164,31.797,226327,0
2008-06-06,31.121,31.121,29.984,30.001,243305,0
2008-06-09,30.073,30.215,29.451,29.716,170454,0
2008-06-10,29.451,30.274,29.451,30.197,295411,0
2008-06-11,29.834,29.892,29.17,29.208,227887,0
2008-06-12,29.502,29.843,29.424,29.625,229748,0
2008-06-13,30.01,30.01,29.65,29.825,163141,0
2008-06-16,29.302,29.582,29.05,29.302,224684,0
2008-06-17,29.217,29.217,28.827,28.91,178626,0
2008-06-18,28.413,28.544,27.871,28.341,367496,0
2008-06-19,27.736,29.702,27.596,29.582,716851,0
2008-06-20,28.628,28.851,28.236,28.47,424290,0
2008-06-23,27.937,28.245,27.637,27.672,349951,0
2008-06-24,27.347,27.839,27.265,27.572,295520,0
2008-06-25,27.778,29.026,27.769,28.562,379527,0
2008-06-26,27.871,27.964,26.789,26.805,561854,0
2008-06-27,26.49,26.623,26.091,26.341,301386,0
2008-06-30,26.865,26.979,26.423,26.556,347572,0
2008-07-01,25.543,26.034,25.319,25.842,453129,0
2008-07-02,26.049,26.232,25.666,25.666,267893,0
2008-07-03,26.167,26.167,25.549,25.666,264551,0
2008-07-07,25.485,26.024,25.31,25.874,475214,0
2008-07-08,26.073,27.654,25.974,27.363,533188,0
2008-07-09,27.221,27.221,25.916,25.916,420970,0
2008-07-10,25.702,25.866,24.526,24.743,495879,0
2008-07-11,24.408,24.743,23.837,24.335,556663,0
2008-07-14,25.045,25.194,24.144,24.144,361933,0
2008-07-15,24.312,24.959,23.577,24.417,456750,0
2008-07-16,24.244,26.773,24.178,26.597,685081,0
2008-07-17,26.898,29.618,26.533,29.179,932827,0
2008-07-18,28.35,29.469,28.209,29.267,588992,0
2008-07-21,28.744,29.144,28.163,28.253,474992,0
2008-07-22,27.964,31.696,27.955,31.513,924113,0
2008-07-23,31.696,32.637,30.873,31.93,792617,0
2008-07-24,31.224,31.224,29.716,29.941,674187,0
2008-07-25,30.232,30.882,29.949,30.207,377254,0
2008-07-28,29.643,30.091,28.802,28.919,295636,0
2008-07-29,29.076,30.647,29.05,30.451,418771,0
2008-07-30,30.176,30.64,29.108,29.859,706527,0
2008-07-31,29.276,30.033,29.136,29.25,838655,0
2008-08-01,29.892,29.892,28.794,29.092,450359,0
2008-08-04,29.502,30.01,29.234,29.684,251399,0
2008-08-05,31.058,32.062,30.848,32.062,356918,0
2008-08-06,31.763,31.862,31.067,31.772,338239,0
2008-08-07,30.373,30.574,29.883,29.976,367657,0
2008-08-08,30.483,31.913,30.415,31.797,330123,0
2008-08-11,31.721,32.936,31.63,32.296,408418,0
2008-08-12,31.572,32.227,30.955,31.09,529486,0
2008-08-13,29.992,30.451,29.55,29.825,622549,0
2008-08-14,29.369,30.941,29.36,30.797,858123,0
2008-08-15,30.189,31.189,30.176,30.898,656859,0
2008-08-18,30.373,30.474,29.716,29.923,357432,0
2008-08-19,29.302,29.392,28.57,28.943,381239,0
2008-08-20,28.422,28.794,27.918,28.227,300923,0
2008-08-21,28.068,28.517,27.901,28.298,326316,0
2008-08-22,28.693,29.399,28.628,29.343,312856,0
2008-08-25,29.234,29.259,28.385,28.526,150755,0
2008-08-26,28.236,28.736,28.077,28.403,215091,0
2008-08-27,28.2,28.669,28.028,28.553,217188,0
2008-08-28,28.736,29.625,28.693,29.625,257022,0
2008-08-29,28.702,29.191,28.676,28.851,350738,0
2008-09-02,29.774,31.414,29.774,30.565,1030863,0
2008-09-03,29.976,30.624,29.843,30.442,582472,0
2008-09-04,29.484,29.774,29.127,29.293,763661,0
2008-09-05,29.01,30.1,28.794,29.992,468206,0
2008-09-08,30.467,31.263,29.899,31.224,530623,0
2008-09-09,31.439,32.08,30.167,30.557,1139961,0
2008-09-10,30.49,30.707,29.693,30.301,669776,0
2008-09-11,29.825,30.882,29.518,30.84,554491,0
2008-09-12,30.548,31.721,30.223,31.664,403544,0
2008-09-15,30.724,32.353,30.408,31.687,904199,0
2008-09-16,30.207,31.946,30.176,31.013,973784,0
2008-09-17,30.408,30.474,28.669,29.186,1168929,0
2008-09-18,29.791,30.565,27.663,30.565,2320083,0
2008-09-19,30.865,30.873,28.644,29.625,1095419,0
2008-09-22,29.543,29.55,27.37,27.58,516410,0
2008-09-23,27.58,28.06,27.014,27.529,777959,0
2008-09-24,27.472,27.472,26.665,26.94,375378,0
2008-09-25,27.554,27.622,26.588,26.923,678724,0
2008-09-26,26.547,26.714,25.783,26.099,374301,0
2008-09-29,25.525,25.525,23.478,24.144,479317,0
2008-09-30,25.053,25.933,24.711,25.783,454247,0
2008-10-01,25.493,26.191,25.169,26.034,609753,0
2008-10-02,25.666,25.766,24.791,25.099,578273,0
2008-10-03,25.011,25.203,23.811,23.845,407550,0
2008-10-06,23.271,23.356,21.448,22.38,650359,0
2008-10-07,22.705,22.923,20.967,21.525,635845,0
2008-10-08,20.894,21.858,20.194,21.209,947116,0
2008-10-09,21.774,21.867,19.737,20.077,729087,0
2008-10-10,18.797,20.552,17.433,20.179,1458744,0
2008-10-13,20.402,22.53,20.243,22.53,662559,0
2008-10-14,22.813,23.056,21.625,22.183,715094,0
2008-10-15,22.148,22.166,20.351,20.351,553375,0
2008-10-16,20.477,21.682,19.196,21.517,1409027,0
2008-10-17,20.911,22.262,20.794,21.625,832758,0
2008-10-20,21.29,22.096,21.166,22.088,542913,0
2008-10-21,22.225,22.615,21.666,21.832,570846,0
2008-10-22,21.333,21.476,19.913,20.644,789553,0
2008-10-23,20.718,20.951,19.232,20.144,783495,0
2008-10-24,18.755,20.094,18.123,19.461,820835,0
2008-10-27,19.232,19.945,18.58,18.622,986403,0
2008-10-28,19.223,20.935,17.684,20.868,1175752,0
2008-10-29,21.307,22.547,21.06,21.5,854142,0
2008-10-30,22.2,22.483,20.944,21.666,547787,0
2008-10-31,19.104,19.452,16.832,18.881,1970736,0
2008-11-03,18.488,18.613,17.939,18.15,881650,0
2008-11-04,19.414,19.754,19.248,19.485,1120260,0
2008-11-05,19.452,19.529,18.414,18.439,587729,0
2008-11-06,19.039,19.073,17.282,17.457,696688,0
2008-11-07,18.115,18.205,17.525,17.841,870362,0
2008-11-10,18.347,18.372,16.635,16.802,612964,0
2008-11-11,17.132,17.308,16.517,16.84,999435,0
2008-11-12,16.285,16.534,15.379,15.428,610435,0
2008-11-13,15.646,16.218,14.555,16.168,1018188,0
2008-11-14,15.952,16.393,15.395,15.428,867115,0
2008-11-17,15.586,16.035,15.286,15.32,546689,0
2008-11-18,15.229,15.71,14.888,15.345,416379,0
2008-11-19,14.896,14.923,13.613,13.622,693289,0
2008-11-20,13.707,13.975,12.674,12.723,1253888,0
2008-11-21,13.622,13.773,12.864,13.773,842765,0
2008-11-24,14.506,15.302,14.23,15.047,767782,0
2008-11-25,15.919,15.994,15.038,15.67,957414,0
2008-11-26,15.82,16.968,15.795,16.891,674912,0
2008-11-28,16.952,17.675,16.952,17.542,183154,0
2008-12-01,16.468,16.503,15.693,15.787,303688,0
2008-12-02,16.568,16.882,16.184,16.882,392867,0
2008-12-03,16.699,17.607,16.534,17.607,434409,0
2008-12-04,17.3,17.483,16.568,16.882,404187,0
2008-12-05,16.168,16.891,15.52,16.818,601219,0
2008-12-08,16.818,17.807,16.802,17.483,280666,0
2008-12-09,17.756,18.732,17.598,17.832,422988,0
2008-12-10,17.956,18.599,17.89,18.456,360322,0
2008-12-11,18.15,18.622,17.789,18.047,414970,0
2008-12-12,17.424,17.973,17.342,17.832,277655,0
2008-12-15,17.756,18.08,17.333,17.639,317175,0
2008-12-16,17.7,18.938,17.7,18.938,451496,0
2008-12-17,18.381,19.187,18.256,19.022,452852,0
2008-12-18,18.08,18.813,17.798,18.565,1096540,0
2008-12-19,18.381,18.723,18.282,18.538,499733,0
2008-12-22,17.639,17.858,17.424,17.615,361160,0
2008-12-23,18.166,18.338,17.866,17.99,344130,0
2008-12-24,17.956,18.033,17.807,17.93,48619,0
2008-12-26,17.884,18.063,17.832,17.973,63476,0
2008-12-29,17.598,17.708,17.449,17.657,171688,0
2008-12-30,18.047,18.687,18.047,18.613,167619,0
2008-12-31,18.655,19.241,18.505,18.838,310546,0
2009-01-02,18.881,19.777,18.846,19.572,254817,0
2009-01-05,19.294,19.818,18.986,19.596,310444,0
2009-01-06,20.068,20.56,19.913,20.295,579646,0
2009-01-07,19.745,19.793,19.205,19.363,304333,0
2009-01-08,19.135,19.262,18.755,19.179,242828,0
2009-01-09,19.793,19.827,18.855,18.962,384972,0
2009-01-12,18.855,18.855,18.08,18.158,459036,0
2009-01-13,17.798,18.107,17.708,17.884,326307,0
2009-01-14,17.507,17.566,16.991,17.232,154475,0
2009-01-15,16.96,17.357,16.244,16.944,412816,0
2009-01-16,17.067,17.175,16.261,16.699,209920,0
2009-01-20,15.952,16.136,15.096,15.096,533034,0
2009-01-21,15.495,15.91,15.08,15.811,354678,0
2009-01-22,15.254,15.601,15.047,15.311,576916,0
2009-01-23,14.837,15.561,14.671,15.345,484552,0
2009-01-26,15.096,15.536,14.853,14.993,392187,0
2009-01-27,15.32,15.795,15.279,15.544,168931,0
2009-01-28,16.244,16.269,15.646,16.026,493225,0
2009-01-29,15.311,15.428,14.837,14.88,230507,0
2009-01-30,15.404,15.404,14.896,15.012,423700,0
2009-02-02,14.781,14.905,14.447,14.736,229838,0
2009-02-03,15.161,15.478,14.781,15.32,197549,0
2009-02-04,15.637,15.86,15.179,15.238,235008,0
2009-02-05,15.811,16.261,15.421,16.068,253875,0
2009-02-06,16.468,17.267,16.393,17.101,405628,0
2009-02-09,17.076,17.63,16.935,17.557,481466,0
2009-02-10,16.975,17.357,16.509,16.717,1015125,0
2009-02-11,16.699,17.224,16.667,17.016,289974,0
2009-02-12,16.568,16.935,16.293,16.849,453912,0
2009-02-13,16.975,17.224,16.825,16.832,369405,0
2009-02-17,16.142,16.418,15.885,16.15,385143,0
2009-02-18,16.095,16.142,15.77,15.945,327943,0
2009-02-19,16.184,16.318,15.71,15.778,160792,0
2009-02-20,15.421,15.885,15.354,15.61,163180,0
2009-02-23,16.017,16.017,15.152,15.152,185112,0
2009-02-24,15.637,16.84,15.544,16.503,420375,0
2009-02-25,16.81,17.067,16.41,16.602,478205,0
2009-02-26,17.607,18.089,17.067,17.092,630738,0
2009-02-27,17.167,17.191,16.667,16.751,540540,0
2009-03-02,16.459,16.558,15.67,15.836,339895,0
2009-03-03,16.159,16.159,15.361,15.504,492209,0
2009-03-04,16.525,17.007,16.261,16.667,305678,0
2009-03-05,16.168,16.452,15.478,15.662,270070,0
2009-03-06,15.469,15.67,14.656,15.055,286480,0
2009-03-09,14.736,15.32,14.648,14.781,212827,0
2009-03-10,15.345,16.351,15.271,16.193,363380,0
2009-03-11,16.866,17.175,16.593,16.81,172614,0
2009-03-12,16.503,17.549,16.184,17.534,252274,0
2009-03-13,17.598,17.7,17.25,17.639,296290,0
2009-03-16,18.173,18.497,17.789,17.789,167652,0
2009-03-17,17.607,18.448,17.525,18.372,209623,0
2009-03-18,18.505,19.397,18.265,19.073,351780,0
2009-03-19,19.503,19.611,19.171,19.187,184461,0
2009-03-20,19.205,19.205,18.248,18.497,263197,0
2009-03-23,18.905,20.17,18.599,20.102,417094,0
2009-03-24,19.81,21.043,19.696,19.762,797546,0
2009-03-25,19.529,19.862,18.838,19.503,347115,0
2009-03-26,19.397,19.977,19.397,19.696,276270,0
2009-03-27,18.948,19.248,18.713,18.855,209943,0
2009-03-30,18.107,18.221,17.884,18.221,166314,0
2009-03-31,18.671,19.144,18.465,18.864,115626,0
2009-04-01,18.797,20.036,18.655,19.903,157837,0
2009-04-02,20.226,21.101,20.06,20.56,431535,0
2009-04-03,20.885,21.666,20.785,21.606,256368,0
2009-04-06,21.359,21.367,20.868,21.157,178360,0
2009-04-07,20.392,20.437,19.871,19.871,205420,0
2009-04-08,20.384,20.586,20.186,20.569,107586,0
2009-04-09,21.034,21.908,20.832,21.558,120977,0
2009-04-13,21.457,22.374,21.101,22.083,96087,0
2009-04-14,21.69,22.016,21.401,21.467,140374,0
2009-04-15,21.077,21.974,21.077,21.899,171200,0
2009-04-16,21.581,23.112,21.549,22.705,367236,0
2009-04-17,23.089,23.405,22.781,23.163,269219,0
2009-04-20,21.724,21.948,21.109,21.109,145926,0
2009-04-21,20.951,21.625,20.944,21.581,181620,0
2009-04-22,21.051,22.514,20.875,21.99,465103,0
2009-04-23,22.722,23.329,22.483,23.287,400615,0
2009-04-24,23.188,23.929,23.103,23.602,491930,0
2009-04-27,21.875,22.096,20.517,21.166,886215,0
2009-04-28,20.636,21.84,20.586,21.467,654549,0
2009-04-29,21.955,22.822,21.867,22.556,232228,0
2009-04-30,22.988,23.271,22.664,22.739,240086,0
2009-05-01,22.772,22.829,22.357,22.53,266989,0
2009-05-04,22.838,24.735,22.573,24.603,329087,0
2009-05-05,24.386,24.702,24.093,24.417,271192,0
2009-05-06,24.417,24.659,24.086,24.594,199989,0
2009-05-07,24.454,24.685,23.38,23.496,418816,0
2009-05-08,23.188,23.577,22.822,23.262,309775,0
2009-05-11,22.862,23.205,22.623,22.862,208652,0
2009-05-12,23.496,23.496,22.507,22.791,250939,0
2009-05-13,22.007,22.007,21.157,21.157,295250,0
2009-05-14,21.591,22.096,21.307,21.807,347668,0
2009-05-15,21.666,21.89,21.051,21.235,354730,0
2009-05-18,22.239,22.956,22.105,22.956,310217,0
2009-05-19,23.012,23.262,22.623,22.791,222328,0
2009-05-20,22.631,22.939,21.815,21.948,462096,0
2009-05-21,21.558,21.574,21.227,21.448,285003,0
2009-05-22,21.84,21.84,21.307,21.533,184501,0
2009-05-26,21.432,22.366,21.432,22.225,162752,0
2009-05-27,22.405,22.456,21.5,21.625,243933,0
2009-05-28,21.832,21.832,20.718,21.192,323338,0
2009-05-29,21.541,21.765,21.359,21.765,465737,0
2009-06-01,22.315,23.081,22.255,22.739,399065,0
2009-06-02,22.615,23.081,22.49,22.846,330586,0
2009-06-03,22.334,22.722,22.058,22.615,710982,0
2009-06-04,22.334,22.714,22.075,22.714,484434,0
2009-06-05,22.262,22.438,21.882,21.89,311788,0
2009-06-08,21.599,21.948,21.307,21.625,288682,0
2009-06-09,21.832,21.915,21.625,21.882,165109,0
2009-06-10,22.139,22.157,20.46,20.894,527695,0
2009-06-11,21.209,21.218,20.525,20.735,412222,0
2009-06-12,21.093,21.175,20.659,21.118,370405,0
2009-06-15,20.577,20.577,19.953,20.102,568685,0
2009-06-16,20.226,20.235,19.626,19.626,243808,0
2009-06-17,19.836,20.26,19.503,19.921,389997,0
2009-06-18,20.552,21.634,20.452,21.44,605297,0
2009-06-19,22.948,23.047,22.556,22.871,331623,0
2009-06-22,22.349,22.421,21.508,21.699,271967,0
2009-06-23,21.825,21.858,21.333,21.467,230359,0
2009-06-24,21.99,22.656,21.924,21.932,298591,0
2009-06-25,21.549,22.456,21.508,22.374,275415,0
2009-06-26,22.042,22.218,21.882,21.955,146496,0
2009-06-29,22.279,22.748,22.139,22.421,181856,0
2009-06-30,22.366,22.405,21.875,22.279,137865,0
2009-07-01,22.271,22.813,22.209,22.705,196860,0
2009-07-02,22.096,22.122,21.666,21.716,243239,0
2009-07-06,21.566,21.932,21.5,21.858,314484,0
2009-07-07,21.832,21.955,21.448,21.517,197034,0
2009-07-08,21.599,21.651,20.868,21.192,180166,0
2009-07-09,21.533,21.867,21.44,21.658,157850,0
2009-07-10,21.699,21.849,21.367,21.492,299748,0
2009-07-13,21.591,21.825,21.235,21.783,131060,0
2009-07-14,22.058,22.166,21.757,22.058,90833,0
2009-07-15,22.288,23.246,22.262,23.246,398015,0
2009-07-16,23.056,23.506,22.714,23.461,170497,0
2009-07-17,22.996,23.004,22.556,22.714,110239,0
2009-07-20,23.205,23.795,23.103,23.594,153521,0
2009-07-21,23.556,23.637,23.112,23.436,186694,0
2009-07-22,23.081,23.88,23.021,23.697,414448,0
2009-07-23,23.287,24.612,23.271,24.277,589446,0
2009-07-24,23.952,24.17,23.713,24.136,173916,0
2009-07-27,23.62,23.952,23.397,23.854,161109,0
2009-07-28,23.365,23.911,23.239,23.779,223721,0
2009-07-29,22.939,23.271,22.838,22.996,114410,0
2009-07-30,23.205,23.88,23.188,23.713,122116,0
2009-07-31,23.88,24.203,23.752,23.952,172624,0
2009-08-03,24.426,24.786,24.353,24.743,131007,0
2009-08-04,24.676,25.142,24.444,24.984,117481,0
2009-08-05,25.467,25.476,24.791,24.959,414070,0
2009-08-06,25.493,25.516,24.861,24.976,310258,0
2009-08-07,25.375,26.064,25.081,25.808,442437,0
2009-08-10,25.633,25.792,25.257,25.408,190970,0
2009-08-11,24.826,25.074,24.567,24.902,313081,0
2009-08-12,24.603,25.899,24.603,25.534,114910,0
2009-08-13,25.133,25.543,24.826,25.5,115055,0
2009-08-14,25.507,25.543,24.893,25.216,65798,0
2009-08-17,24.178,24.251,23.902,23.977,63579,0
2009-08-18,24.212,24.651,24.136,24.637,79173,0
2009-08-19,24.077,24.925,24.054,24.628,176336,0
2009-08-20,24.877,25.534,24.836,25.359,72937,0
2009-08-21,25.559,26.115,25.549,25.924,95155,0
2009-08-24,26.474,26.632,25.949,26.073,182701,0
2009-08-25,26.556,26.606,26.191,26.365,197451,0
2009-08-26,26.175,26.214,25.783,25.889,217981,0
2009-08-27,25.851,25.882,25.359,25.617,294241,0
2009-08-28,26.214,26.257,25.651,25.842,161209,0
2009-08-31,25.583,25.592,25.002,25.053,186556,0
2009-09-01,25.211,25.543,24.471,24.62,234405,0
2009-09-02,24.567,24.685,24.328,24.48,246672,0
2009-09-03,25.31,25.383,24.976,25.359,180731,0
2009-09-04,25.366,25.583,25.233,25.282,208861,0
2009-09-08,26.741,26.773,26.398,26.674,415539,0
2009-09-09,27.163,27.879,27.047,27.572,188714,0
2009-09-10,27.613,27.997,27.388,27.997,368269,0
2009-09-11,28.245,28.385,27.973,28.02,238965,0
2009-09-14,27.663,27.973,27.663,27.884,119391,0
2009-09-15,28.422,28.446,27.981,28.271,182941,0
2009-09-16,28.47,28.744,28.298,28.461,135861,0
2009-09-17,28.752,28.867,28.086,28.341,146516,0
2009-09-18,28.508,28.517,27.805,27.964,129485,0
2009-09-21,27.736,27.839,27.213,27.48,196773,0
2009-09-22,29.311,30.025,28.91,28.952,704518,0
2009-09-23,29.225,29.352,28.628,28.819,296380,0
2009-09-24,29.451,29.55,28.851,29.352,225179,0
2009-09-25,29.101,29.32,28.461,28.651,168447,0
2009-09-28,28.579,29.019,28.446,29.01,128831,0
2009-09-29,28.952,29.136,28.634,28.811,340283,0
2009-09-30,28.727,28.736,27.973,28.685,223398,0
2009-10-01,28.367,28.62,27.909,28.236,258724,0
2009-10-02,27.973,28.35,27.879,28.095,207572,0
2009-10-05,28.042,28.262,27.871,28.169,197708,0
2009-10-06,28.579,28.676,28.236,28.313,299628,0
2009-10-07,28.544,28.761,28.28,28.376,195792,0
2009-10-08,28.969,29.267,28.62,28.935,101124,0
2009-10-09,28.894,28.919,28.403,28.446,107353,0
2009-10-12,28.736,28.811,28.321,28.5,170890,0
2009-10-13,28.612,28.676,28.253,28.612,156712,0
2009-10-14,29.276,29.276,28.794,29.108,427082,0
2009-10-15,29.293,29.293,29.035,29.144,253962,0
2009-10-16,29.127,29.186,28.794,29.059,170690,0
2009-10-19,29.558,29.817,29.243,29.334,235425,0
2009-10-20,29.724,29.724,29.042,29.276,205282,0
2009-10-21,29.511,29.851,28.727,28.777,395192,0
2009-10-22,28.685,29.076,28.14,28.96,515047,0
2009-10-23,28.927,28.927,28.068,28.209,204207,0
2009-10-26,28.185,28.245,26.831,27.056,259534,0
2009-10-27,27.37,27.37,26.722,26.813,246307,0
2009-10-28,26.516,26.639,25.724,25.874,208641,0
2009-10-29,26.448,27.056,26.375,27.038,219938,0
2009-10-30,26.963,27.146,25.724,25.766,237074,0
2009-11-02,26,26.325,25.493,25.899,243319,0
2009-11-03,25.693,25.949,25.5,25.933,350344,0
2009-11-04,26.872,27.038,26.375,26.581,428337,0
2009-11-05,26.89,27.163,26.69,27.114,214906,0
2009-11-06,26.932,27.256,26.839,27.107,831433,0
2009-11-09,27.554,28.131,27.446,28.086,241836,0
2009-11-10,27.663,27.884,27.521,27.879,102367,0
2009-11-11,27.918,28.077,27.537,27.769,143252,0
2009-11-12,27.946,28.028,27.563,27.721,195413,0
2009-11-13,28.177,28.579,28.06,28.431,219556,0
2009-11-16,28.517,29.059,28.5,29.059,151160,0
2009-11-17,28.744,28.844,28.494,28.844,95069,0
2009-11-18,29.101,29.101,28.676,28.836,187757,0
2009-11-19,28.298,28.35,27.937,28.156,83139,0
2009-11-20,27.928,28.253,27.814,28.169,73293,0
2009-11-23,28.535,28.752,28.253,28.358,94793,0
2009-11-24,28.192,28.304,27.997,28.192,113709,0
2009-11-25,28.422,28.876,28.28,28.836,113555,0
2009-11-27,27.487,28.218,27.487,28.028,72608,0
2009-11-30,27.769,28.177,27.588,27.997,104698,0
2009-12-01,28.394,28.604,28.236,28.413,167730,0
2009-12-02,28.727,29.019,28.669,28.977,109901,0
2009-12-03,29.01,29.328,28.744,28.819,86372,0
2009-12-04,29.092,29.284,28.508,28.802,180158,0
2009-12-07,28.544,28.785,28.35,28.446,116314,0
2009-12-08,28.163,28.227,27.871,27.99,95603,0
2009-12-09,28.358,28.358,27.563,27.884,1168099,0
2009-12-10,28.086,28.47,28.02,28.227,515940,0
2009-12-11,28.57,28.785,28.439,28.62,147422,0
2009-12-14,28.802,29.543,28.702,29.424,253785,0
2009-12-15,29.208,29.774,29.136,29.634,142176,0
2009-12-16,29.783,30.049,29.442,29.618,200286,0
2009-12-17,28.919,29.208,28.827,28.894,320106,0
2009-12-18,28.218,28.376,27.863,28.113,272714,0
2009-12-21,28.752,28.885,28.385,28.454,199937,0
2009-12-22,28.535,28.811,28.422,28.661,198540,0
2009-12-23,28.494,28.517,28.245,28.304,111509,0
2009-12-24,28.227,28.431,28.227,28.28,25451,0
2009-12-28,28.612,28.612,28.113,28.185,37011,0
2009-12-29,28.57,28.661,28.29,28.403,64418,0
2009-12-30,28.403,28.544,28.253,28.35,188797,0
2009-12-31,28.29,28.413,27.997,27.997,137521,0
2010-01-04,28.702,28.836,28.329,28.454,400869,0
2010-01-05,28.644,28.777,28.494,28.685,169309,0
2010-01-06,28.628,28.802,28.236,28.29,457550,0
2010-01-07,28.508,28.57,28.245,28.517,241247,0
2010-01-08,29.208,29.511,29.068,29.451,911556,0
2010-01-11,29.875,29.883,29.618,29.716,347338,0
2010-01-12,29.293,29.334,28.969,29.259,132719,0
2010-01-13,29.399,30.049,29.293,30.017,242296,0
2010-01-14,29.992,30.822,29.984,30.698,578733,0
2010-01-15,30.467,30.583,30.017,30.292,213363,0
2010-01-19,30.608,31.058,30.513,31.022,270087,0
2010-01-20,30.98,31.005,30.189,30.498,659298,0
2010-01-21,31.098,31.462,30.505,30.54,552006,0
2010-01-22,30.207,30.39,29.684,29.766,219015,0
2010-01-25,30.274,30.408,30.033,30.133,210735,0
2010-01-26,30.451,30.574,30.215,30.318,460003,0
2010-01-27,30.223,30.399,29.907,30.292,297033,0
2010-01-28,30.989,31.073,30.39,30.647,370689,0
2010-01-29,30.655,30.673,29.733,29.751,161201,0
2010-02-01,30.207,30.318,30.082,30.318,117290,0
2010-02-02,30.906,30.932,30.54,30.865,323514,0
2010-02-03,30.592,30.766,30.46,30.647,281284,0
2010-02-04,29.984,30.126,29.225,29.243,238014,0
2010-02-05,28.876,28.969,28.149,28.794,261450,0
2010-02-08,28.508,29.416,28.413,29.084,354760,0
2010-02-09,29.267,29.352,28.836,28.977,239202,0
2010-02-10,29.144,29.234,28.794,28.986,194719,0
2010-02-11,28.736,29.311,28.651,29.311,209797,0
2010-02-12,29.101,29.161,28.811,29.084,136428,0
2010-02-16,29.526,29.851,29.383,29.791,227245,0
2010-02-17,30.241,30.332,30.109,30.266,320346,0
2010-02-18,30.232,30.347,30.126,30.283,442410,0
2010-02-19,30.415,30.664,30.283,30.408,422401,0
2010-02-22,30.608,31.164,30.49,30.54,211389,0
2010-02-23,30.159,30.724,29.941,30.117,236210,0
2010-02-24,30.467,31.88,30.467,31.789,448020,0
2010-02-25,31.013,31.613,30.963,31.588,594388,0
2010-02-26,30.848,31.781,30.848,31.687,337269,0
2010-03-01,31.439,31.853,31.373,31.772,135702,0
2010-03-02,32.321,32.429,31.747,31.904,276407,0
2010-03-03,32.138,32.236,31.781,31.871,229561,0
2010-03-04,32.195,32.236,31.836,32.147,119907,0
2010-03-05,32.287,32.936,32.227,32.921,147319,0
2010-03-08,32.637,32.912,32.637,32.738,143438,0
2010-03-09,32.236,32.844,32.202,32.526,222075,0
2010-03-10,32.271,32.878,32.253,32.738,339135,0
2010-03-11,32.605,32.878,32.445,32.818,138320,0
2010-03-12,33.095,33.127,32.738,33.102,71651,0
2010-03-15,32.653,32.755,32.511,32.738,243208,0
2010-03-16,32.77,32.903,32.605,32.844,156117,0
2010-03-17,33.175,33.3,33.052,33.152,125780,0
2010-03-18,33.07,33.236,32.903,33.127,140322,0
2010-03-19,33.608,33.733,33.043,33.143,224925,0
2010-03-22,32.711,33.501,32.637,33.409,176043,0
2010-03-23,34.06,34.542,33.826,34.151,558244,0
2010-03-24,33.635,33.859,33.401,33.733,485837,0
2010-03-25,33.991,34.166,33.758,33.766,194751,0
2010-03-26,33.842,34.133,33.826,33.991,177324,0
2010-03-29,34.142,34.182,33.859,34.075,132465,0
2010-03-30,34.348,34.433,34.083,34.292,164347,0
2010-03-31,34.151,34.316,33.909,34.051,251841,0
2010-04-01,34.656,34.707,34.257,34.507,136910,0
2010-04-05,34.523,34.965,34.449,34.716,110288,0
2010-04-06,34.316,34.583,34.234,34.458,196675,0
2010-04-07,33.875,34.051,33.385,33.668,520725,0
2010-04-08,33.152,33.793,33.052,33.576,981619,0
2010-04-09,34.024,34.151,33.775,34.091,407131,0
2010-04-12,34.182,34.182,33.884,33.924,191689,0
2010-04-13,34.316,34.331,33.694,34.226,467227,0
2010-04-14,34.175,34.331,33.933,34.309,168012,0
2010-04-15,34.409,34.907,34.325,34.725,225133,0
2010-04-16,34.458,34.497,33.758,34.075,333378,0
2010-04-19,33.501,34.008,33.418,33.891,572784,0
2010-04-20,33.968,34.682,33.968,34.6,305071,0
2010-04-21,34.266,34.9,34.257,34.781,639641,0
2010-04-22,34.25,35.729,34.191,35.672,1005416,0
2010-04-23,36.097,36.937,35.887,36.937,344750,0
2010-04-26,37.485,38.086,37.41,37.75,421318,0
2010-04-27,37.212,37.467,36.362,36.437,434305,0
2010-04-28,35.823,35.939,35.539,35.722,390835,0
2010-04-29,36.08,37.038,36.08,36.96,303334,0
2010-04-30,36.628,36.919,35.763,35.847,308341,0
2010-05-03,36.187,36.479,36.071,36.337,56246,0
2010-05-04,35.647,35.672,34.815,35.014,235085,0
2010-05-05,34.051,34.567,33.766,33.917,293534,0
2010-05-06,33.775,34.1,30.382,32.685,604063,0
2010-05-07,31.754,32.211,30.632,31.289,665382,0
2010-05-10,33.385,33.818,32.968,33.542,349298,0
2010-05-11,33.061,34.083,33.019,33.493,310108,0
2010-05-12,34.158,34.558,33.933,34.458,240327,0
2010-05-13,34.133,34.292,33.535,33.592,103610,0
2010-05-14,33.527,33.552,32.321,32.553,337929,0
2010-05-17,32.778,33.043,31.888,32.993,188716,0
2010-05-18,33.378,33.485,32.187,32.296,164106,0
2010-05-19,32.171,32.438,31.531,32.087,193622,0
2010-05-20,30.848,31.248,30.382,30.474,212150,0
2010-05-21,30.347,31.305,30.347,31.049,262884,0
2010-05-24,31.005,31.224,30.54,30.599,203364,0
2010-05-25,29.774,30.513,29.573,30.46,293773,0
2010-05-26,30.916,31.146,30.207,30.274,220276,0
2010-05-27,31.189,32.037,31.005,32.028,272288,0
2010-05-28,32.021,32.179,31.28,31.572,216333,0
2010-06-01,31.754,32.263,31.321,31.321,227059,0
2010-06-02,32.071,32.462,31.772,32.454,199720,0
2010-06-03,32.985,33.019,32.369,32.719,119995,0
2010-06-04,32.012,32.156,31.005,31.146,113883,0
2010-06-07,31.43,31.597,30.522,30.531,181007,0
2010-06-08,30.432,30.873,29.851,30.814,242002,0
2010-06-09,30.89,31.289,30.39,30.574,280836,0
2010-06-10,31.523,32.005,31.321,32.005,135145,0
2010-06-11,31.313,31.763,31.241,31.747,187019,0
2010-06-14,32.462,32.921,32.129,32.195,163512,0
2010-06-15,33.119,33.219,32.818,33.127,316646,0
2010-06-16,33.166,33.184,32.596,32.738,249911,0
2010-06-17,32.825,32.86,31.813,32.103,239528,0
2010-06-18,32.245,32.278,31.497,31.704,137122,0
2010-06-21,31.979,32.012,30.781,30.989,165938,0
2010-06-22,29.992,30.467,29.55,29.684,364955,0
2010-06-23,29.843,29.916,29.416,29.733,203014,0
2010-06-24,30.082,30.126,28.777,28.927,234758,0
2010-06-25,29.17,29.243,28.651,28.977,194766,0
2010-06-28,29.352,29.352,28.562,28.604,226329,0
2010-06-29,28.28,28.329,26.741,26.856,270708,0
2010-06-30,27.076,27.51,26.824,26.958,255984,0
2010-07-01,27.107,27.839,26.533,27.663,455470,0
2010-07-02,27.604,27.705,26.963,27.197,219257,0
2010-07-06,27.769,27.937,27.014,27.265,145631,0
2010-07-07,27.496,28.131,27.37,28.095,163526,0
2010-07-08,28.042,28.131,27.572,28.02,243663,0
2010-07-09,27.814,28.28,27.68,28.209,282742,0
2010-07-12,27.871,28.169,27.753,27.892,225467,0
2010-07-13,28.596,29.059,28.517,28.96,193649,0
2010-07-14,28.693,28.927,28.485,28.819,161362,0
2010-07-15,28.794,28.902,28.329,28.827,128048,0
2010-07-16,28.685,28.685,27.572,27.646,172542,0
2010-07-19,27.713,27.787,27.114,27.529,97089,0
2010-07-20,27.047,27.839,26.947,27.822,188006,0
2010-07-21,27.964,28.304,27.512,27.654,177427,0
2010-07-22,28.935,29.618,28.819,29.55,206631,0
2010-07-23,29.724,30.249,29.601,30.189,194235,0
2010-07-26,30.017,30.797,29.941,30.774,209052,0
2010-07-27,30.451,30.574,30.133,30.266,134041,0
2010-07-28,30.142,30.373,30.001,30.133,112284,0
2010-07-29,30.522,30.608,29.809,30.041,98415,0
2010-07-30,29.916,30.408,29.892,30.274,221858,0
2010-08-02,30.906,31.113,30.757,31.067,125765,0
2010-08-03,31.005,31.067,30.664,30.882,123918,0
2010-08-04,30.98,31.406,30.955,31.321,97413,0
2010-08-05,30.882,31.189,30.79,31.164,100121,0
2010-08-06,30.766,31.256,30.574,31.082,128954,0
2010-08-09,31.049,31.09,30.673,30.698,95221,0
2010-08-10,29.591,29.967,29.191,29.766,365943,0
2010-08-11,28.744,28.777,28.422,28.596,243829,0
2010-08-12,28.2,28.553,28.192,28.271,181362,0
2010-08-13,27.892,28.334,27.814,28.122,113092,0
2010-08-16,27.753,28.227,27.705,28.104,86077,0
2010-08-17,28.321,28.851,28.185,28.596,107764,0
2010-08-18,28.446,28.685,28.177,28.517,179603,0
2010-08-19,28.634,28.651,27.769,27.937,230956,0
2010-08-20,27.521,27.613,27.13,27.529,136714,0
2010-08-23,27.613,27.831,27.32,27.32,59587,0
2010-08-24,26.573,26.756,26.357,26.481,138880,0
2010-08-25,26.266,26.706,26.184,26.597,152663,0
2010-08-26,26.749,27.047,26.516,26.564,111791,0
2010-08-27,27.056,27.521,26.597,27.414,215755,0
2010-08-30,27.414,27.463,26.89,26.89,51122,0
2010-08-31,26.807,27.251,26.657,27.076,152966,0
2010-09-01,27.705,28.517,27.622,28.478,138129,0
2010-09-02,28.544,29.284,28.517,29.243,87518,0
2010-09-03,29.643,29.959,29.476,29.859,209615,0
2010-09-07,29.191,29.399,29.068,29.161,147197,0
2010-09-08,29.484,29.875,29.352,29.659,314569,0
2010-09-09,30.133,30.548,30.109,30.274,208842,0
2010-09-10,30.283,30.432,30.159,30.332,47138,0
2010-09-13,30.757,30.882,30.592,30.814,63104,0
2010-09-14,30.84,31.27,30.681,30.955,175454,0
2010-09-15,30.781,31.031,30.655,30.873,167902,0
2010-09-16,30.963,30.963,30.647,30.857,114879,0
2010-09-17,30.955,31.09,30.766,31.013,167767,0
2010-09-20,31.338,32.429,31.305,32.005,140524,0
2010-09-21,33.295,33.401,32.095,32.578,384293,0
2010-09-22,32.77,32.944,32.245,32.394,317484,0
2010-09-23,32.087,32.637,32.021,32.112,149089,0
2010-09-24,32.487,33.194,32.48,32.993,207825,0
2010-09-27,32.977,33.11,32.77,32.936,135704,0
2010-09-28,32.762,33.268,32.403,33.203,159392,0
2010-09-29,33.542,33.651,33.277,33.527,180423,0
2010-09-30,33.567,33.668,32.755,32.903,216018,0
2010-10-01,33.252,33.409,32.894,33.166,132032,0
2010-10-04,33.166,33.36,32.738,33.061,179703,0
2010-10-05,33.56,34.433,33.459,34.383,221394,0
2010-10-06,34.116,34.399,33.942,34.25,154598,0
2010-10-07,34.275,34.442,33.96,34.366,159589,0
2010-10-08,34.108,34.623,34.051,34.507,120922,0
2010-10-11,34.475,34.558,34.301,34.458,101002,0
2010-10-12,34.116,34.542,33.891,34.449,85096,0
2010-10-13,34.824,34.824,34.458,34.567,133077,0
2010-10-14,34.781,34.79,34.175,34.325,244995,0
2010-10-15,34.542,34.608,33.96,34.166,193501,0
2010-10-18,34.191,34.558,34.142,34.489,88789,0
2010-10-19,33.976,34.116,33.542,33.811,302731,0
2010-10-20,33.435,34.142,33.435,34.068,204067,0
2010-10-21,34,34.442,33.968,34.175,197290,0
2010-10-22,34.199,34.409,34.175,34.348,66640,0
2010-10-25,34.759,35.009,34.647,34.647,90161,0
2010-10-26,35.448,37.187,35.364,36.645,493740,0
2010-10-27,35.997,36.114,35.448,35.997,191580,0
2010-10-28,36.177,36.337,35.681,36.229,172581,0
2010-10-29,35.911,36.291,35.845,36.24,165853,0
2010-11-01,36.594,36.636,35.981,36.321,306822,0
2010-11-02,36.47,36.761,36.428,36.611,109983,0
2010-11-03,36.628,36.855,36.263,36.77,134792,0
2010-11-04,36.986,37.695,36.96,37.536,143092,0
2010-11-05,37.575,37.828,37.369,37.52,83100,0
2010-11-08,37.327,37.352,36.928,37.094,96876,0
2010-11-09,37.07,37.178,36.395,36.577,104185,0
2010-11-10,36.645,36.77,36.138,36.752,148141,0
2010-11-11,36.304,36.577,36.045,36.162,198542,0
2010-11-12,36.196,36.553,35.847,36.071,173330,0
2010-11-15,36.08,36.105,35.729,35.755,83105,0
2010-11-16,35.132,35.523,34.623,34.732,196185,0
2010-11-17,34.507,34.931,34.433,34.732,218696,0
2010-11-18,35.173,35.265,35.009,35.132,103689,0
2010-11-19,34.916,35.009,34.673,35,92972,0
2010-11-22,34.89,35.009,34.523,34.956,219333,0
2010-11-23,34.383,34.383,33.802,33.991,199669,0
2010-11-24,34.208,34.931,34.208,34.931,168403,0
2010-11-26,34.068,34.433,34.042,34.257,86698,0
2010-11-29,33.651,33.811,33.277,33.651,106717,0
2010-11-30,33.652,34.622,33.608,34.43,250403,0
2010-12-01,34.716,35.213,34.567,35.107,183281,0
2010-12-02,35.064,35.722,35.031,35.663,127957,0
2010-12-03,35.557,35.763,35.282,35.738,52363,0
2010-12-06,35.291,35.448,35.116,35.382,143819,0
2010-12-07,35.572,35.622,35.165,35.248,91407,0
2010-12-08,35.572,35.93,35.464,35.93,184272,0
2010-12-09,36.08,36.177,35.87,35.997,77609,0
2010-12-10,36.187,36.594,36.097,36.346,101514,0
2010-12-13,36.846,36.846,36.123,36.17,128880,0
2010-12-14,35.947,36.004,35.605,35.654,85686,0
2010-12-15,35.472,35.921,35.338,35.405,160079,0
2010-12-16,35.763,35.93,35.405,35.84,112871,0
2010-12-17,35.647,35.78,35.523,35.654,46128,0
2010-12-20,36.255,36.537,36.004,36.462,121047,0
2010-12-21,37.309,37.951,36.911,37.742,221251,0
2010-12-22,38.543,39.38,38.543,39.048,147809,0
2010-12-23,39.216,39.265,38.758,38.857,94778,0
2010-12-27,38.593,38.657,38.314,38.567,35532,0
2010-12-28,38.7,38.717,38.411,38.543,32661,0
2010-12-29,38.495,38.741,38.468,38.513,28736,0
2010-12-30,38.415,38.573,38.415,38.495,45682,0
2010-12-31,38.363,38.847,38.363,38.569,20853,0
2011-01-03,39.015,39.38,38.848,39.058,37421,0
2011-01-04,40.297,40.297,39.704,39.938,247809,0
2011-01-05,40.503,40.677,40.32,40.503,164371,0
2011-01-06,41.275,41.302,40.32,40.562,185682,0
2011-01-07,40.97,41.028,40.271,40.763,169716,0
2011-01-10,40.204,40.32,39.781,40.187,212922,0
2011-01-11,40.638,40.66,40.221,40.361,135557,0
2011-01-12,40.913,41.135,40.729,41.062,92278,0
2011-01-13,40.853,41.187,40.729,40.82,121926,0
2011-01-14,41.17,41.601,40.986,41.567,63299,0
2011-01-18,41.834,41.875,41.079,41.152,90990,0
2011-01-19,40.654,40.729,40.013,40.163,159241,0
2011-01-20,39.356,39.688,39.198,39.648,233668,0
2011-01-21,39.458,39.88,39.44,39.721,71095,0
2011-01-24,39.198,39.623,39.066,39.547,152958,0
2011-01-25,38.648,39.365,38.631,39.316,272919,0
2011-01-26,39.59,40.147,39.514,40.013,107289,0
2011-01-27,39.615,39.862,38.915,39.339,251573,0
2011-01-28,38.866,39.44,37.733,37.776,147054,0
2011-01-31,37.939,38.287,37.913,38.057,107481,0
2011-02-01,38.314,38.942,38.111,38.833,118990,0
2011-02-02,38.402,38.816,38.235,38.657,170925,0
2011-02-03,38.75,38.781,38.277,38.517,152930,0
2011-02-04,38.358,38.692,38.292,38.666,54785,0
2011-02-07,38.648,39.38,38.599,39.165,77712,0
2011-02-08,39.324,39.704,39.24,39.681,62282,0
2011-02-09,40.047,40.195,39.871,39.956,109938,0
2011-02-10,39.538,39.862,39.308,39.838,69917,0
2011-02-11,39.53,40.08,39.482,39.988,92826,0
2011-02-14,39.88,39.88,39.38,39.572,65638,0
2011-02-15,39.538,39.766,39.339,39.498,132814,0
2011-02-16,39.59,39.871,39.538,39.721,69392,0
2011-02-18,39.389,39.423,39.066,39.175,70990,0
2011-02-22,37.16,37.575,36.162,36.487,325230,0
2011-02-23,36.063,36.288,35.14,36.146,178190,0
2011-02-24,36.153,36.196,35.722,36.097,90980,0
2011-02-25,36.944,37.261,36.743,37.102,128178,0
2011-02-28,37.425,37.465,37.074,37.156,101855,0
2011-03-01,36.885,37.003,34.74,34.882,456535,0
2011-03-02,35.265,35.596,35.031,35.321,148391,0
2011-03-03,36.097,36.205,35.84,35.964,128653,0
2011-03-04,35.755,35.78,34.698,35.107,104389,0
2011-03-07,35.479,35.563,34.515,34.732,145304,0
2011-03-08,34.882,35.69,34.682,35.557,107787,0
2011-03-09,35.93,36.063,35.457,35.947,115058,0
2011-03-10,35.398,35.904,35.107,35.149,256543,0
2011-03-11,34.292,34.916,34.166,34.798,272577,0
2011-03-14,34.217,34.608,34.158,34.475,154417,0
2011-03-15,32.869,33.826,32.869,33.686,213418,0
2011-03-16,33.268,33.701,32.86,33.061,337791,0
2011-03-17,33.727,34.078,33.475,33.552,120112,0
2011-03-18,34.083,34.199,33.651,33.726,204328,0
2011-03-21,34.125,34.707,34.06,34.698,61674,0
2011-03-22,34.6,34.79,33.127,33.26,398361,0
2011-03-23,33.211,33.608,32.968,33.409,131709,0
2011-03-24,33.309,33.677,33.095,33.426,109070,0
2011-03-25,33.444,33.567,33.175,33.286,101306,0
2011-03-28,33.36,33.409,32.77,32.818,140365,0
2011-03-29,32.936,33.052,32.738,32.86,131970,0
2011-03-30,33.095,33.418,32.968,33.325,124870,0
2011-03-31,32.989,33.127,32.888,32.947,108130,0
2011-04-01,33.343,33.352,32.729,32.818,141257,0
2011-04-04,33.592,33.592,33.102,33.228,216290,0
2011-04-05,33.418,33.608,33.25,33.475,140158,0
2011-04-06,33.709,33.859,33.468,33.826,161433,0
2011-04-07,33.468,33.535,33.07,33.166,123548,0
2011-04-08,32.818,32.878,32.053,32.263,195799,0
2011-04-11,32.321,32.535,32.263,32.47,147261,0
2011-04-12,33.099,33.652,33.092,33.285,434392,0
2011-04-13,33.576,33.608,32.685,32.746,214372,0
2011-04-14,32.912,32.944,32.47,32.719,258178,0
2011-04-15,32.977,33.061,32.693,33.002,80917,0
2011-04-18,32.353,32.659,32.263,32.637,177468,0
2011-04-19,32.668,32.886,32.587,32.86,77412,0
2011-04-20,33.45,33.51,32.755,32.786,362535,0
2011-04-21,32.958,32.958,32.62,32.818,112933,0
2011-04-25,32.637,32.869,32.305,32.337,32864,0
2011-04-26,32.503,32.596,32.253,32.305,87947,0
2011-04-27,33.211,33.485,33.026,33.36,226738,0
2011-04-28,34.316,34.316,33.194,33.493,306517,0
2011-04-29,33.466,33.552,33.185,33.261,46153,0
2011-05-02,33.626,33.741,33.268,33.268,38323,0
2011-05-03,33.643,33.926,33.567,33.768,136190,0
2011-05-04,33.785,33.953,33.501,33.836,247563,0
2011-05-05,33.527,35.609,33.485,35.308,403724,0
2011-05-06,36.069,36.145,35.023,35.073,512657,0
2011-05-09,34.815,34.956,34.489,34.616,149823,0
2011-05-10,35.198,35.575,35.09,35.443,135474,0
2011-05-11,35.609,35.618,34.982,35.182,252534,0
2011-05-12,35.416,36.204,35.241,35.987,192254,0
2011-05-13,35.508,35.844,35.4,35.719,433657,0
2011-05-16,35.108,35.46,34.646,34.757,353559,0
2011-05-17,34.781,35.023,34.479,34.948,304465,0
2011-05-18,34.606,35.031,34.447,35.023,81909,0
2011-05-19,35.15,35.19,34.806,35.014,67422,0
2011-05-20,34.781,34.848,34.413,34.486,51409,0
2011-05-23,33.803,33.869,33.527,33.701,67073,0
2011-05-24,33.56,33.694,33.165,33.226,76628,0
2011-05-25,33.323,33.567,33.234,33.409,116142,0
2011-05-26,33.307,33.391,32.782,33.241,195562,0
2011-05-27,33.475,33.803,33.307,33.51,67954,0
2011-05-31,34.097,34.097,33.598,33.903,56187,0
2011-06-01,33.518,33.518,32.537,32.581,119757,0
2011-06-02,32.908,33.067,32.697,32.899,170811,0
2011-06-03,32.236,32.655,32.045,32.179,201771,0
2011-06-06,31.97,32.395,31.886,31.945,135929,0
2011-06-07,32.455,32.68,32.236,32.279,188964,0
2011-06-08,32.08,32.095,31.157,31.258,130088,0
2011-06-09,31.509,31.945,31.283,31.652,149413,0
2011-06-10,31.87,31.87,31.068,31.393,85868,0
2011-06-13,30.655,31.108,30.521,30.757,296435,0
2011-06-14,30.504,31.227,30.496,31.166,290710,0
2011-06-15,30.307,30.466,30.046,30.173,192073,0
2011-06-16,29.591,30.039,29.541,29.854,541324,0
2011-06-17,30.155,30.307,30.029,30.146,278519,0
2011-06-20,29.794,30.582,29.686,30.406,215958,0
2011-06-21,30.882,31.804,30.814,31.684,378726,0
2011-06-22,31.602,31.652,30.991,31.05,121279,0
2011-06-23,30.655,32.052,30.647,31.894,310857,0
2011-06-24,32.128,32.254,31.852,31.987,239935,0
2011-06-27,31.929,32.212,31.878,32.128,156962,0
2011-06-28,32.297,32.572,32.22,32.422,81940,0
2011-06-29,32.741,32.75,32.147,32.236,116359,0
2011-06-30,32.538,32.71,32.241,32.496,97075,0
2011-07-01,32.732,33.4,32.732,33.385,88319,0
2011-07-05,33.234,33.351,32.973,33.076,170221,0
2011-07-06,32.588,32.713,32.41,32.51,173527,0
2011-07-07,32.489,32.606,32.37,32.505,456000,0
2011-07-08,31.894,31.952,31.536,31.878,179075,0
2011-07-11,30.899,31.21,30.899,31.075,141730,0
2011-07-12,30.68,31.017,30.502,30.545,134209,0
2011-07-13,30.791,31.132,30.521,30.689,97419,0
2011-07-14,30.397,30.572,29.744,30.13,143885,0
2011-07-15,30.052,30.122,29.829,29.97,187320,0
2011-07-18,29.575,29.678,29.311,29.55,128604,0
2011-07-19,29.896,30.375,29.896,30.275,108061,0
2011-07-20,30.388,30.397,30.114,30.203,49987,0
2011-07-21,30.539,31.084,30.481,30.84,57560,0
2011-07-22,31.251,31.425,31.1,31.274,101692,0
2011-07-25,30.882,31.068,30.791,30.907,64232,0
2011-07-26,31.143,31.356,30.84,30.908,115929,0
2011-07-27,31.015,31.033,30.086,30.195,111828,0
2011-07-28,29.862,29.896,29.228,29.306,144268,0
2011-07-29,29.112,29.435,28.9,28.951,105540,0
2011-08-01,29.434,29.434,28.33,28.566,82456,0
2011-08-02,27.974,28.223,27.448,27.465,130108,0
2011-08-03,27.375,27.743,26.832,27.661,252494,0
2011-08-04,26.714,27.086,25.921,26.706,382661,0
2011-08-05,26.909,27.212,26.047,26.95,436827,0
2011-08-08,25.62,25.921,24.65,24.891,581989,0
2011-08-09,25.669,26.164,24.572,26.138,453140,0
2011-08-10,25.01,25.036,24.031,24.113,440573,0
2011-08-11,24.289,25.705,24.173,25.402,581427,0
2011-08-12,26.063,26.427,25.559,25.963,272113,0
2011-08-15,26.287,26.373,26.062,26.373,47524,0
2011-08-16,25.947,26.418,25.743,26.115,514084,0
2011-08-17,26.3,26.495,25.929,26.175,121840,0
2011-08-18,25.305,25.305,24.454,24.706,201630,0
2011-08-19,24.006,24.706,23.954,24.024,208108,0
2011-08-22,24.671,24.689,24.016,24.184,123255,0
2011-08-23,23.997,24.958,23.997,24.875,259485,0
2011-08-24,24.789,25.828,24.731,25.652,295994,0
2011-08-25,25.761,25.855,24.859,24.966,238766,0
2011-08-26,24.884,25.98,24.554,25.592,184199,0
2011-08-29,26.047,27.28,26.047,27.153,336766,0
2011-08-30,26.798,27.305,26.681,27.127,360731,0
2011-08-31,27.472,27.939,27.285,27.488,206681,0
2011-09-01,27.28,27.347,26.673,26.749,179966,0
2011-09-02,26.035,26.154,25.736,25.881,94180,0
2011-09-06,25.02,25.525,24.941,25.465,146872,0
2011-09-07,26.291,26.966,26.242,26.866,287669,0
2011-09-08,26.63,26.992,26.444,26.545,153092,0
2011-09-09,25.685,26.132,25.534,25.704,132755,0
2011-09-12,25.356,26.291,25.332,26.258,173718,0
2011-09-13,26.14,27.069,26.014,26.814,263133,0
2011-09-14,27.371,28.028,26.892,27.693,218816,0
2011-09-15,27.999,28.166,27.659,27.991,127489,0
2011-09-16,28.098,28.181,27.701,27.974,193320,0
2011-09-19,26.942,27.094,26.444,26.95,140834,0
2011-09-20,26.975,29.188,26.814,28.214,484717,0
2011-09-21,28.166,28.357,27.371,27.407,171896,0
2011-09-22,26.444,26.814,25.695,26.215,263794,0
2011-09-23,26.275,27.001,26.242,26.503,198470,0
2011-09-26,27.354,27.371,26.545,27.203,239371,0
2011-09-27,27.804,28.007,27.237,27.371,200853,0
2011-09-28,27.55,27.693,26.646,26.646,121318,0
2011-09-29,27.339,27.618,26.773,27.255,98387,0
2011-09-30,26.68,26.696,25.924,25.976,145371,0
2011-10-03,25.685,25.947,25.127,25.19,181915,0
2011-10-04,24.789,25.886,24.343,25.886,223365,0
2011-10-05,25.87,26.098,25.448,25.98,186878,0
2011-10-06,26.267,27.17,26.191,27.153,197798,0
2011-10-07,27.599,27.599,26.9,27.135,239613,0
2011-10-10,27.804,28.268,27.804,28.268,76118,0
2011-10-11,28.062,28.318,28.007,28.223,96651,0
2011-10-12,28.757,29.448,28.688,28.891,409605,0
2011-10-13,29.05,29.118,28.526,29.01,122049,0
2011-10-14,29.22,29.237,28.704,29.172,107654,0
2011-10-17,28.891,28.891,28.339,28.393,73755,0
2011-10-18,28.891,29.776,28.485,29.413,120787,0
2011-10-19,29.287,29.388,28.907,28.941,100484,0
2011-10-20,29.076,29.339,28.589,29.137,92302,0
2011-10-21,30.149,30.613,30.054,30.358,178005,0
2011-10-24,30.805,31.32,30.748,31.221,65305,0
2011-10-25,31.095,31.103,30.352,30.49,167276,0
2011-10-26,31.294,31.337,30.527,31.085,110743,0
2011-10-27,32.258,32.562,31.735,32.4,356514,0
2011-10-28,32.198,32.367,31.382,31.659,377833,0
2011-10-31,31.299,31.395,30.761,30.837,109911,0
2011-11-01,29.265,29.409,28.74,29.052,180267,0
2011-11-02,29.482,29.887,29.372,29.784,208297,0
2011-11-03,30.269,30.269,29.521,30.081,154661,0
2011-11-04,29.792,30.015,29.435,29.837,145079,0
2011-11-07,29.911,30.333,29.499,29.854,273328,0
2011-11-08,30.498,30.523,29.758,30.278,234583,0
2011-11-09,29.301,29.31,28.467,28.596,119635,0
2011-11-10,28.969,28.977,28.579,28.789,81895,0
2011-11-11,29.435,29.742,29.352,29.538,67078,0
2011-11-14,29.31,29.4,28.977,29.148,44549,0
2011-11-15,29.165,29.319,28.807,29.07,106821,0
2011-11-16,28.552,28.841,28.129,28.148,333544,0
2011-11-17,27.71,27.786,26.851,27.2,275928,0
2011-11-18,27.531,28.227,27.368,28.056,202604,0
2011-11-21,27.208,27.831,27.2,27.693,368657,0
2011-11-22,26.885,27.456,26.885,27.234,275676,0
2011-11-23,26.674,26.783,26.265,26.307,158945,0
2011-11-25,26.128,26.622,26.12,26.247,101466,0
2011-11-28,27.269,27.608,27.063,27.31,116523,0
2011-11-29,27.93,28.092,27.795,27.894,181238,0
2011-11-30,29.227,29.416,28.863,29.243,250542,0
2011-12-01,29.505,29.648,29.095,29.175,173925,0
2011-12-02,29.877,29.877,29.521,29.597,141357,0
2011-12-05,30.459,30.532,30.055,30.142,198555,0
2011-12-06,30.151,30.151,29.783,29.954,106499,0
2011-12-07,29.783,30.081,29.554,29.937,166722,0
2011-12-08,29.521,29.657,29.027,29.087,154951,0
2011-12-09,28.9,29.478,28.849,29.376,285132,0
2011-12-12,29.052,29.369,28.865,29.328,219949,0
2011-12-13,29.383,29.733,28.917,29.02,242256,0
2011-12-14,28.621,28.687,28.025,28.176,194825,0
2011-12-15,28.192,28.399,28.064,28.227,175604,0
2011-12-16,28.435,28.74,28.399,28.579,355096,0
2011-12-19,29.004,29.087,27.872,27.939,272071,0
2011-12-20,27.976,28.781,27.831,28.635,619371,0
2011-12-21,28.435,28.662,28.184,28.552,316891,0
2011-12-22,28.162,28.442,28.056,28.092,195174,0
2011-12-23,28.2,28.695,28.176,28.569,97222,0
2011-12-27,28.499,28.74,28.46,28.533,91235,0
2011-12-28,28.371,28.38,27.921,27.984,99514,0
2011-12-29,27.886,28.2,27.786,28.156,116868,0
2011-12-30,28.168,28.218,27.903,28.001,49675,0
2012-01-03,28.704,28.96,28.516,28.587,216603,0
2012-01-04,28.765,28.874,28.336,28.713,167053,0
2012-01-05,28.362,28.748,28.139,28.629,162845,0
2012-01-06,28.516,28.516,28.246,28.3,94988,0
2012-01-09,28.46,28.467,28.209,28.408,71349,0
2012-01-10,28.653,28.951,28.629,28.74,135844,0
2012-01-11,29.472,29.683,29.196,29.631,197525,0
2012-01-12,29.811,30.142,29.547,30.099,173633,0
2012-01-13,29.361,29.453,29.011,29.361,136811,0
2012-01-17,24.872,25.163,24.578,25.118,899174,0
2012-01-18,25.534,26.027,25.507,26.001,274547,0
2012-01-19,26.469,27.108,26.469,26.977,326317,0
2012-01-20,26.163,26.647,26.128,26.587,419290,0
2012-01-23,26.027,26.494,25.941,26.342,378933,0
2012-01-24,26.12,26.587,26.035,26.521,243966,0
2012-01-25,26.111,26.205,25.719,26.052,347624,0
2012-01-26,26.12,26.12,25.406,25.499,204930,0
2012-01-27,25.575,25.831,25.474,25.636,157456,0
2012-01-30,25.151,25.61,24.945,25.516,192870,0
2012-01-31,25.548,25.617,25.272,25.54,144493,0
2012-02-01,25.636,26.035,25.636,25.866,274975,0
2012-02-02,25.388,26.154,25.252,26.035,667278,0
2012-02-03,26.448,26.945,26.412,26.843,199908,0
2012-02-06,26.682,26.944,26.614,26.92,159839,0
2012-02-07,26.833,27.126,26.628,26.911,166835,0
2012-02-08,26.602,26.911,26.602,26.843,199991,0
2012-02-09,26.996,27.057,26.662,26.851,150179,0
2012-02-10,26.527,26.567,26.166,26.234,164689,0
2012-02-13,25.985,26.095,25.644,25.678,141055,0
2012-02-14,25.617,25.727,25.359,25.642,142790,0
2012-02-15,25.771,25.84,25.393,25.453,102303,0
2012-02-16,25.712,25.986,25.581,25.942,152708,0
2012-02-17,26.329,26.405,26.147,26.311,116399,0
2012-02-21,26.199,26.242,25.812,25.866,169974,0
2012-02-22,25.804,25.873,25.453,25.497,314937,0
2012-02-23,25.353,25.651,25.28,25.548,110912,0
2012-02-24,25.419,25.573,25.317,25.41,119070,0
2012-02-27,25.074,25.353,24.818,25.299,264974,0
2012-02-28,24.844,25.383,24.75,25.335,324120,0
2012-02-29,25.479,25.677,25.324,25.461,147244,0
2012-03-01,25.882,26.371,25.788,26.011,383708,0
2012-03-02,26.113,26.242,26.028,26.113,213829,0
2012-03-05,25.908,25.924,25.419,25.651,191546,0
2012-03-06,24.973,25.092,24.76,24.854,135919,0
2012-03-07,25.163,25.788,25.163,25.651,187848,0
2012-03-08,25.84,26.292,25.821,26.174,291905,0
2012-03-09,26.147,27.014,25.607,25.788,446477,0
2012-03-12,26.482,26.517,26.061,26.113,154987,0
2012-03-13,26.584,27.254,26.584,27.218,185645,0
2012-03-14,27.588,27.623,27.168,27.272,341947,0
2012-03-15,27.563,27.725,27.305,27.639,130057,0
2012-03-16,27.958,28.002,27.648,27.708,252119,0
2012-03-19,27.804,28.057,27.75,27.958,79101,0
2012-03-20,27.571,27.794,27.554,27.716,101329,0
2012-03-21,27.605,27.716,27.425,27.493,104601,0
2012-03-22,27.297,27.435,27.201,27.331,205321,0
2012-03-23,27.511,27.519,27.168,27.409,72317,0
2012-03-26,27.838,27.911,27.734,27.903,53931,0
2012-03-27,28.075,28.075,27.648,27.699,49029,0
2012-03-28,27.767,27.804,27.372,27.596,75594,0
2012-03-29,27.297,27.381,27.022,27.365,143444,0
2012-03-30,27.657,27.657,27.365,27.459,61075,0
2012-04-02,27.451,27.58,27.28,27.391,262932,0
2012-04-03,27.451,27.519,27.15,27.297,153990,0
2012-04-04,26.584,26.705,26.174,26.225,204546,0
2012-04-05,25.898,26.157,25.84,26.113,145770,0
2012-04-09,25.744,26.448,25.744,26.268,140524,0
2012-04-10,26.174,26.345,25.513,25.735,199120,0
2012-04-11,26.438,26.508,26.225,26.379,124210,0
2012-04-12,26.421,26.902,26.363,26.749,108841,0
2012-04-13,26.645,26.653,26.412,26.475,115062,0
2012-04-16,26.508,26.741,26.302,26.628,112404,0
2012-04-17,26.963,27.103,26.86,27.05,63877,0
2012-04-18,27.022,27.272,27.022,27.201,55343,0
2012-04-19,27.485,27.716,27.451,27.666,104449,0
2012-04-20,27.734,27.83,27.074,27.133,313030,0
2012-04-23,26.799,26.996,26.62,26.996,98251,0
2012-04-24,27.065,27.305,26.961,27.305,89636,0
2012-04-25,27.639,27.666,27.435,27.536,141622,0
2012-04-26,27.536,27.993,27.536,27.93,69519,0
2012-04-27,28.366,28.66,28.357,28.447,203497,0
2012-04-30,28.093,28.157,27.758,27.879,129128,0
2012-05-01,27.94,28.5,27.94,28.389,51596,0
2012-05-02,27.967,28.303,27.967,28.303,148210,0
2012-05-03,28.158,28.158,27.863,27.93,39639,0
2012-05-04,27.681,27.794,27.456,27.569,81544,0
2012-05-07,27.418,27.536,27.227,27.451,95215,0
2012-05-08,27.708,27.725,27.092,27.391,218582,0
2012-05-09,26.688,27.016,26.558,26.877,179918,0
2012-05-10,27.267,27.335,27.067,27.136,176307,0
2012-05-11,27.18,27.707,27.154,27.292,102614,0
2012-05-14,27.034,27.361,26.98,27.326,130417,0
2012-05-15,27.543,28.019,27.543,27.674,64174,0
2012-05-16,27.872,27.986,27.516,27.516,41085,0
2012-05-17,27.647,27.647,27.18,27.284,66236,0
2012-05-18,27.198,27.222,26.489,26.525,148030,0
2012-05-21,26.705,27.335,26.591,27.335,61751,0
2012-05-22,27.879,28.165,27.749,27.863,123860,0
2012-05-23,27.707,27.93,27.516,27.879,110312,0
2012-05-24,28.026,28.041,27.82,28.01,96326,0
2012-05-25,28.151,28.26,27.959,28.026,316319,0
2012-05-29,28.133,28.27,27.978,28.27,69673,0
2012-05-30,27.885,27.921,27.665,27.698,186153,0
2012-05-31,27.863,28.032,27.56,27.912,77457,0
2012-06-01,27.499,27.637,27.094,27.094,111659,0
2012-06-04,27.231,27.301,26.808,27.094,38668,0
2012-06-05,27.085,27.259,27.024,27.222,109581,0
2012-06-06,27.448,27.894,27.448,27.879,79246,0
2012-06-07,28.442,28.508,28.143,28.188,73518,0
2012-06-08,28.003,28.762,27.968,28.744,149912,0
2012-06-11,28.752,28.77,28.279,28.289,152275,0
2012-06-12,28.554,29.297,28.535,29.227,94391,0
2012-06-13,28.995,29.471,28.916,29.021,161713,0
2012-06-14,29.081,29.703,29.072,29.678,189364,0
2012-06-15,29.589,30.1,29.57,30.091,148683,0
2012-06-18,29.9,30.256,29.824,30.04,92460,0
2012-06-19,30.465,30.594,30.309,30.403,116092,0
2012-06-20,30.869,31.095,30.652,30.903,303630,0
2012-06-21,31.061,31.061,30.185,30.256,257707,0
2012-06-22,30.325,30.333,29.151,29.391,358572,0
2012-06-25,29.151,29.252,28.951,29.028,130782,0
2012-06-26,29.012,29.391,28.882,29.261,99951,0
2012-06-27,28.855,29.107,28.752,29.036,226419,0
2012-06-28,28.847,29.114,28.796,29.089,121899,0
2012-06-29,30.014,30.014,29.531,29.66,101195,0
2012-07-02,29.867,29.867,29.58,29.77,113643,0
2012-07-03,29.755,29.858,29.589,29.71,46398,0
2012-07-05,29.669,29.695,29.358,29.443,48668,0
2012-07-06,29.505,29.505,29.124,29.236,128094,0
2012-07-09,29.297,29.358,28.872,28.969,89473,0
2012-07-10,29.358,29.381,28.682,28.77,129086,0
2012-07-11,28.855,28.863,28.398,28.657,82941,0
2012-07-12,28.5,28.5,28.114,28.252,322146,0
2012-07-13,28.389,28.563,28.352,28.476,73485,0
2012-07-16,28.7,28.7,28.352,28.517,82181,0
2012-07-17,28.554,28.813,28.279,28.675,94795,0
2012-07-18,28.451,28.855,28.389,28.708,83882,0
2012-07-19,28.916,29.366,28.907,29.142,90957,0
2012-07-20,29.021,29.028,28.736,28.796,58036,0
2012-07-23,28.059,28.252,27.829,28.181,149025,0
2012-07-24,28.224,28.243,27.698,27.894,67210,0
2012-07-25,28.305,28.544,28.151,28.408,164060,0
2012-07-26,28.581,28.762,28.105,28.623,390576,0
2012-07-27,28.762,29.496,28.762,29.434,194332,0
2012-07-30,29.453,29.66,29.424,29.478,59727,0
2012-07-31,29.288,29.34,28.933,28.951,143044,0
2012-08-01,29.279,29.505,29.133,29.297,49523,0
2012-08-02,29.036,29.306,28.483,28.847,132007,0
2012-08-03,29.114,29.686,29.114,29.65,137800,0
2012-08-06,29.539,29.746,29.531,29.617,95275,0
2012-08-07,29.71,29.962,29.624,29.843,48067,0
2012-08-08,29.599,29.755,29.521,29.548,48052,0
2012-08-09,29.424,29.599,29.366,29.514,19595,0
2012-08-10,29.462,29.678,29.407,29.643,54073,0
2012-08-13,29.57,29.589,29.391,29.589,45730,0
2012-08-14,29.562,29.676,29.44,29.503,30389,0
2012-08-15,29.858,29.884,29.407,29.478,174789,0
2012-08-16,29.331,29.555,29.27,29.539,110192,0
2012-08-17,29.381,29.555,29.331,29.531,154446,0
2012-08-20,29.316,29.66,29.306,29.624,44205,0
2012-08-21,29.633,29.962,29.633,29.824,126016,0
2012-08-22,29.396,29.632,29.387,29.493,116027,0
2012-08-23,29.422,29.45,28.962,29.006,91744,0
2012-08-24,28.972,29.015,28.675,28.927,75281,0
2012-08-27,28.99,29.587,28.84,29.469,120836,0
2012-08-28,29.173,30.241,29.155,30.173,278945,0
2012-08-29,30.102,30.38,30.102,30.25,64367,0
2012-08-30,30.173,30.197,29.954,30.074,40494,0
2012-08-31,30.065,30.12,29.658,29.709,181059,0
2012-09-04,29.562,29.859,29.431,29.736,204523,0
2012-09-05,29.815,29.875,29.658,29.788,37367,0
2012-09-06,29.954,30.912,29.954,30.712,141423,0
2012-09-07,30.93,31.676,30.894,31.634,281233,0
2012-09-10,31.634,31.703,31.337,31.346,86681,0
2012-09-11,31.538,31.791,31.424,31.59,46825,0
2012-09-12,31.774,31.809,31.424,31.6,48534,0
2012-09-13,31.31,32.322,31.267,32.277,126988,0
2012-09-14,32.149,32.487,32.129,32.338,189562,0
2012-09-17,32.347,32.364,32.086,32.191,67338,0
2012-09-18,31.947,32.173,31.877,32.103,89716,0
2012-09-19,32.095,32.47,32.008,32.27,54403,0
2012-09-20,32.173,32.399,32.026,32.198,93510,0
2012-09-21,32.461,32.479,31.982,32.069,108677,0
2012-09-24,31.912,32.016,31.809,31.869,116638,0
2012-09-25,33.487,33.548,32.296,32.305,759150,0
2012-09-26,32.685,32.774,32.095,32.277,553679,0
2012-09-27,32.215,32.313,31.982,32.008,242459,0
2012-09-28,32.338,32.338,31.964,31.991,173228,0
2012-10-01,32.251,32.418,31.747,31.791,156448,0
2012-10-02,31.947,32.086,31.712,31.809,83397,0
2012-10-03,32.389,32.426,32.112,32.286,201520,0
2012-10-04,33.018,33.052,32.774,32.933,411593,0
2012-10-05,33.662,33.68,33.034,33.138,173513,0
2012-10-08,33.096,33.279,33.008,33.052,139455,0
2012-10-09,33.096,33.148,32.774,32.824,49588,0
2012-10-10,32.896,32.99,32.601,32.643,87975,0
2012-10-11,32.843,33.164,32.807,32.869,77838,0
2012-10-12,33.088,33.172,32.635,32.816,139275,0
2012-10-15,33.025,33.312,33.025,33.27,91067,0
2012-10-16,33.714,33.92,33.688,33.818,87120,0
2012-10-17,34.132,34.759,34.132,34.436,237527,0
2012-10-18,34.504,34.958,34.504,34.697,196592,0
2012-10-19,34.486,34.486,33.939,34.123,47382,0
2012-10-22,34.384,34.471,34.141,34.411,117091,0
2012-10-23,33.887,33.93,33.636,33.714,65618,0
2012-10-24,34.054,34.096,33.714,33.739,76470,0
2012-10-25,35.088,35.271,34.836,34.923,440762,0
2012-10-26,35.063,35.07,34.419,34.532,367560,0
2012-10-31,35.053,35.167,34.33,34.401,204289,0
2012-11-01,34.661,35.141,34.636,35.079,212349,0
2012-11-02,35.393,35.478,35.003,35.07,132720,0
2012-11-05,34.791,34.923,34.253,34.844,138546,0
2012-11-06,34.976,35.2,34.923,35.192,42252,0
2012-11-07,34.898,35.036,34.585,34.853,101196,0
2012-11-08,35.003,35.15,34.603,34.643,145501,0
2012-11-09,34.636,35.357,34.593,35.245,197491,0
2012-11-12,35.299,35.35,34.532,34.768,102718,0
2012-11-13,34.429,34.74,34.429,34.513,247211,0
2012-11-14,34.541,34.715,33.896,33.975,100004,0
2012-11-15,33.548,33.802,33.289,33.478,172231,0
2012-11-16,34.072,34.096,33.409,33.591,197414,0
2012-11-19,34.219,34.67,34.219,34.593,106699,0
2012-11-20,34.716,34.951,34.593,34.837,115086,0
2012-11-21,35.048,35.073,34.829,34.864,104596,0
2012-11-23,35.452,35.651,35.434,35.564,38167,0
2012-11-26,35.363,35.389,35.11,35.223,89860,0
2012-11-27,35.363,35.626,34.9,34.934,146498,0
2012-11-28,34.917,35.389,34.873,35.389,67596,0
2012-11-29,35.608,35.705,35.345,35.434,88510,0
2012-11-30,35.599,35.714,35.303,35.469,53857,0
2012-12-03,35.617,35.651,35.276,35.336,89236,0
2012-12-04,34.934,34.96,34.41,34.603,101974,0
2012-12-05,34.548,34.726,34.166,34.521,129491,0
2012-12-06,34.681,34.805,34.511,34.805,41665,0
2012-12-07,34.84,35.036,34.778,35.002,35335,0
2012-12-10,34.814,35.07,34.77,34.947,102302,0
2012-12-11,35.117,35.212,34.875,34.992,49090,0
2012-12-12,35.337,35.436,35.117,35.143,118932,0
2012-12-13,35.222,35.524,34.849,34.929,54273,0
2012-12-14,35.178,35.249,35.002,35.063,35398,0
2012-12-17,35.285,35.868,35.285,35.719,73102,0
2012-12-18,36.188,36.586,36.129,36.473,419993,0
2012-12-19,37.049,37.076,36.312,36.312,361030,0
2012-12-20,34.92,35.186,34.122,34.371,543464,0
2012-12-21,35.17,35.399,34.636,34.823,713173,0
2012-12-24,34.611,34.778,34.46,34.62,89739,0
2012-12-26,34.603,34.671,34.113,34.201,60032,0
2012-12-27,34.53,34.698,33.955,34.334,273259,0
2012-12-28,34.007,34.221,33.749,33.776,75397,0
2012-12-31,33.866,34.477,33.804,34.371,94649,0
2013-01-02,34.956,35.017,34.469,34.912,179965,0
2013-01-03,34.45,34.593,34.263,34.352,143842,0
2013-01-04,34.061,34.484,34.061,34.425,131651,0
2013-01-07,34.248,34.38,34.095,34.239,113894,0
2013-01-08,34.956,34.975,34.443,34.593,346023,0
2013-01-09,34.53,34.653,34.388,34.521,181593,0
2013-01-10,34.965,35.017,34.398,34.689,142802,0
2013-01-11,34.54,34.603,34.326,34.484,67253,0
2013-01-14,34.77,34.895,34.717,34.787,83733,0
2013-01-15,35.07,35.161,34.929,35.107,94781,0
2013-01-16,35.807,35.868,35.303,35.515,417536,0
2013-01-17,35.835,35.853,35.559,35.771,563220,0
2013-01-18,36.678,36.737,36.002,36.162,247207,0
2013-01-22,36.392,36.437,35.853,36.011,321985,0
2013-01-23,36.411,36.411,36.11,36.279,167195,0
2013-01-24,36.339,36.544,36.198,36.428,284609,0
2013-01-25,36.66,36.66,36.392,36.641,77060,0
2013-01-28,36.678,36.678,36.304,36.463,118506,0
2013-01-29,36.491,36.527,36.12,36.178,85363,0
2013-01-30,36.366,36.518,36.233,36.304,80480,0
2013-01-31,36.162,36.178,35.701,35.817,445344,0
2013-02-01,36.055,36.178,35.862,36.093,223261,0
2013-02-04,36.304,36.527,35.477,35.693,581340,0
2013-02-05,35.726,35.826,35.505,35.621,186269,0
2013-02-06,35.853,36.011,35.711,35.923,134431,0
2013-02-07,36.269,36.269,35.853,36.198,168449,0
2013-02-08,36.455,36.51,36.215,36.304,110492,0
2013-02-11,36.002,36.064,35.817,35.942,97901,0
2013-02-12,36.296,36.535,36.215,36.366,129381,0
2013-02-13,35.959,36.028,34.557,34.929,326232,0
2013-02-14,34.425,34.735,34.309,34.644,268119,0
2013-02-15,34.398,34.662,34.248,34.301,180480,0
2013-02-19,34.024,34.149,33.626,33.998,273266,0
2013-02-20,33.964,34.052,33.374,33.374,135942,0
2013-02-21,33.025,33.248,32.685,33.033,207734,0
2013-02-22,33.033,33.114,32.74,32.961,244961,0
2013-02-25,32.598,32.846,32.186,32.221,434824,0
2013-02-26,32.579,32.666,32.329,32.497,154963,0
2013-02-27,33.006,33.356,32.952,33.319,113815,0
2013-02-28,33.436,33.837,33.418,33.552,91192,0
2013-03-01,33.39,33.803,33.266,33.588,79197,0
2013-03-04,33.803,33.925,33.65,33.917,136821,0
2013-03-05,34.213,34.284,33.954,33.981,140696,0
2013-03-06,34.167,34.184,33.89,33.909,94524,0
2013-03-07,33.964,34.194,33.882,33.882,62054,0
2013-03-08,33.756,33.909,33.418,33.507,151564,0
2013-03-11,33.222,33.516,33.124,33.337,225671,0
2013-03-12,33.295,33.295,33.042,33.14,88540,0
2013-03-13,32.819,33.319,32.767,33.275,277439,0
2013-03-14,32.864,33.427,32.532,33.14,431199,0
2013-03-15,31.392,32.472,30.953,32.257,636318,0
2013-03-18,31.158,31.721,31.088,31.283,362766,0
2013-03-19,31.035,31.131,30.524,30.676,242114,0
2013-03-20,30.945,31.122,30.828,30.999,167084,0
2013-03-21,30.465,31.079,30.329,30.865,291839,0
2013-03-22,30.712,31.319,30.712,31.158,243034,0
2013-03-25,31.122,31.266,30.498,30.703,177925,0
2013-03-26,30.694,30.919,30.498,30.768,272380,0
2013-03-27,30.505,30.784,30.481,30.641,71859,0
2013-03-28,31.025,31.426,31.025,31.274,164245,0
2013-04-01,31.158,31.337,30.945,31.007,80081,0
2013-04-02,31.079,31.337,31.035,31.158,105055,0
2013-04-03,31.043,31.195,30.337,30.686,210493,0
2013-04-04,30.178,30.248,29.839,30.202,252433,0
2013-04-05,29.749,30.624,29.749,30.624,139514,0
2013-04-08,30.436,30.739,30.418,30.739,207733,0
2013-04-09,30.722,30.928,30.633,30.837,181827,0
2013-04-10,30.962,31.249,30.962,31.131,72132,0
2013-04-11,31.274,31.291,31.122,31.185,76646,0
2013-04-12,30.892,31.097,30.873,31.088,74756,0
2013-04-15,30.819,31.007,30.382,30.409,130178,0
2013-04-16,30.989,31.035,30.739,30.809,245958,0
2013-04-17,30.999,31.088,30.658,30.953,303728,0
2013-04-18,31.526,31.526,31.025,31.195,465356,0
2013-04-19,31.426,31.47,31.025,31.149,367352,0
2013-04-22,31.158,31.223,30.73,30.945,146388,0
2013-04-23,31.205,31.384,31.14,31.375,869611,0
2013-04-24,31.489,31.632,31.097,31.168,123959,0
2013-04-25,32.007,32.632,31.883,32.355,264524,0
2013-04-26,32.57,32.57,32.152,32.303,118803,0
2013-04-29,32.329,32.675,32.177,32.579,118220,0
2013-04-30,32.418,32.445,32.096,32.257,112728,0
2013-05-01,32.313,32.346,31.803,31.846,97955,0
2013-05-02,32.06,32.346,32.016,32.293,98707,0
2013-05-03,32.767,33.14,32.703,32.929,193708,0
2013-05-06,32.945,33.08,32.65,32.759,68597,0
2013-05-07,32.97,33.185,32.873,33.14,94840,0
2013-05-08,33.158,33.356,33.15,33.285,162247,0
2013-05-09,33.185,33.248,32.873,32.961,113660,0
2013-05-10,32.91,33.006,32.694,32.819,41837,0
2013-05-13,32.418,32.514,32.267,32.389,63879,0
2013-05-14,32.275,32.632,32.275,32.623,167953,0
2013-05-15,32.57,32.658,32.418,32.49,58705,0
2013-05-16,32.685,32.836,32.482,32.514,190071,0
2013-05-17,32.606,32.615,32.293,32.482,139543,0
2013-05-20,32.632,32.989,32.632,32.929,102745,0
2013-05-21,30.329,31.346,30.321,31.053,567120,0
2013-05-22,30.585,30.961,30.469,30.603,565609,0
2013-05-23,30.172,30.603,30.127,30.548,427089,0
2013-05-24,30.405,30.646,30.34,30.52,120520,0
2013-05-28,30.441,30.701,30.441,30.548,183719,0
2013-05-29,30.441,30.782,30.358,30.612,180964,0
2013-05-30,30.558,31.106,30.451,30.891,210766,0
2013-05-31,30.725,30.942,30.543,30.543,124811,0
2013-06-03,30.163,30.279,29.783,30.018,170561,0
2013-06-04,29.802,29.918,29.622,29.721,247027,0
2013-06-05,29.748,29.882,29.686,29.738,181184,0
2013-06-06,29.658,29.945,29.614,29.936,104355,0
2013-06-07,29.936,30.172,29.765,30.144,74384,0
2013-06-10,30.069,30.188,29.918,29.965,66883,0
2013-06-11,29.648,29.874,29.595,29.711,39650,0
2013-06-12,30.486,30.603,30.298,30.348,234174,0
2013-06-13,30.729,31.52,30.646,31.493,136228,0
2013-06-14,31.473,31.619,31.377,31.429,80735,0
2013-06-17,31.601,31.745,31.186,31.32,106211,0
2013-06-18,31.387,31.772,31.339,31.708,52956,0
2013-06-19,31.745,31.745,31.123,31.196,120384,0
2013-06-20,31.088,31.159,30.701,30.827,139781,0
2013-06-21,30.927,31.08,30.566,30.756,121540,0
2013-06-24,30.451,30.827,30.061,30.646,100432,0
2013-06-25,31.546,32.095,31.215,32.013,203516,0
2013-06-26,32.086,32.201,31.888,32.013,76053,0
2013-06-27,31.619,31.934,31.538,31.555,106839,0
2013-06-28,31.285,31.637,31.177,31.53,145064,0
2013-07-01,31.781,32.023,31.708,31.809,71646,0
2013-07-02,31.934,32.185,31.934,32.068,64070,0
2013-07-03,32.201,32.33,31.888,32.321,92771,0
2013-07-05,32.337,32.515,32.185,32.446,42857,0
2013-07-08,32.617,32.715,32.381,32.544,74405,0
2013-07-09,32.779,32.779,32.554,32.635,100078,0
2013-07-10,32.744,32.925,32.715,32.895,57107,0
2013-07-11,33.273,33.595,33.211,33.552,82735,0
2013-07-12,33.507,33.561,33.355,33.542,32558,0
2013-07-15,33.634,33.66,33.461,33.589,56911,0
2013-07-16,33.542,33.884,33.47,33.875,109787,0
2013-07-17,33.948,33.958,33.66,33.767,64426,0
2013-07-18,34.147,34.478,34.118,34.237,125885,0
2013-07-19,34.513,34.513,34.162,34.379,163666,0
2013-07-22,34.532,34.532,34.19,34.271,73559,0
2013-07-23,34.542,34.639,34.379,34.55,46473,0
2013-07-24,34.694,34.874,34.504,34.666,83954,0
2013-07-25,34.74,34.855,34.522,34.712,156164,0
2013-07-26,34.945,35.063,34.81,35.044,91378,0
2013-07-29,34.945,35.063,34.829,34.855,87621,0
2013-07-30,34.775,34.829,34.513,34.631,77474,0
2013-07-31,34.694,34.91,34.639,34.675,62770,0
2013-08-01,35.135,35.441,34.964,35.378,75974,0
2013-08-02,35.351,35.412,35.18,35.368,26425,0
2013-08-05,35.693,35.736,35.252,35.404,83129,0
2013-08-06,35.558,35.575,35.079,35.233,116539,0
2013-08-07,35.269,35.279,34.801,34.874,65544,0
2013-08-08,35.026,35.089,34.685,34.749,168838,0
2013-08-09,34.495,34.513,34.218,34.341,100986,0
2013-08-12,34.137,34.228,34.091,34.181,63337,0
2013-08-13,34.308,34.578,34.128,34.513,29439,0
2013-08-14,34.532,34.767,34.495,34.656,122948,0
2013-08-15,34.56,34.656,34.162,34.433,181074,0
2013-08-16,34.443,34.542,34.245,34.388,102381,0
2013-08-19,34.289,34.289,33.831,33.848,134377,0
2013-08-20,33.966,34.172,33.919,34.082,47293,0
2013-08-21,34.334,34.788,34.262,34.454,80186,0
2013-08-22,34.707,35.475,34.661,35.24,139364,0
2013-08-23,35.358,35.45,35.232,35.395,86745,0
2013-08-26,35.475,35.757,35.432,35.585,35365,0
2013-08-27,34.978,35.087,34.726,34.726,67250,0
2013-08-28,34.209,34.238,34.001,34.019,174928,0
2013-08-29,33.947,34.238,33.937,34.137,65024,0
2013-08-30,33.947,34.065,33.73,33.991,131278,0
2013-09-03,33.72,33.991,33.531,33.711,253894,0
2013-09-04,32.832,33.494,32.823,33.339,351824,0
2013-09-05,33.051,33.44,33.051,33.267,210240,0
2013-09-06,33.378,33.512,33.14,33.339,96242,0
2013-09-09,33.54,33.783,33.412,33.783,120645,0
2013-09-10,34.418,34.988,34.409,34.87,195652,0
2013-09-11,34.581,34.906,34.535,34.906,115886,0
2013-09-12,35.087,35.124,34.726,34.788,51082,0
2013-09-13,34.861,35.115,34.661,35.087,70390,0
2013-09-16,35.631,35.631,35.096,35.124,99950,0
2013-09-17,35.223,35.386,35.223,35.297,40758,0
2013-09-18,35.051,35.358,34.6,35.358,67570,0
2013-09-19,35.161,35.314,35.087,35.169,133929,0
2013-09-20,34.96,34.97,34.625,34.67,52228,0
2013-09-23,34.906,35.223,34.717,35.023,92189,0
2013-09-24,33.531,33.531,32.234,32.328,466022,0
2013-09-25,30.933,30.967,30.416,30.514,397144,0
2013-09-26,30.435,30.751,30.36,30.706,107463,0
2013-09-27,30.725,30.933,30.678,30.869,150439,0
2013-09-30,30.625,30.788,30.597,30.696,112402,0
2013-10-01,30.732,30.742,30.334,30.505,76434,0
2013-10-02,30.318,30.379,30.099,30.271,74557,0
2013-10-03,30.099,30.263,30.045,30.155,85213,0
2013-10-04,29.945,30.207,29.882,30.155,133836,0
2013-10-07,29.899,30.09,29.864,29.973,34611,0
2013-10-08,29.891,29.926,29.582,29.582,73035,0
2013-10-09,29.503,29.548,29.265,29.358,49563,0
2013-10-10,29.548,29.674,29.538,29.619,48791,0
2013-10-11,29.772,30.019,29.737,30.001,56374,0
2013-10-14,29.973,30.099,29.782,29.955,89823,0
2013-10-15,29.656,30.019,29.611,29.782,77215,0
2013-10-16,29.737,29.964,29.683,29.828,80274,0
2013-10-17,30.045,30.552,30.019,30.552,45715,0
2013-10-18,30.788,30.788,30.597,30.696,187798,0
2013-10-21,30.669,31.012,30.616,30.996,176709,0
2013-10-22,31.139,31.719,31.121,31.701,95591,0
2013-10-23,31.682,31.738,31.464,31.584,129804,0
2013-10-24,32.081,32.3,32.054,32.272,178343,0
2013-10-25,32.328,32.388,32.156,32.361,126145,0
2013-10-28,32.482,32.59,32.361,32.523,75371,0
2013-10-29,32.3,32.59,32.3,32.553,43418,0
2013-10-30,32.336,32.523,32.191,32.345,80324,0
2013-10-31,32.127,32.482,32.109,32.225,116101,0
2013-11-01,32.3,32.454,32.181,32.454,50839,0
2013-11-04,32.599,32.754,32.533,32.706,54486,0
2013-11-05,32.754,32.995,32.697,32.978,79496,0
2013-11-06,33.312,33.694,33.296,33.648,129511,0
2013-11-07,33.44,33.593,32.986,33.06,176393,0
2013-11-08,33.267,33.91,33.014,33.91,307960,0
2013-11-11,33.602,33.63,33.349,33.522,83697,0
2013-11-12,33.176,33.259,32.888,33.051,130746,0
2013-11-13,32.608,33.303,32.59,33.24,60025,0
2013-11-14,33.176,33.548,33.166,33.485,98144,0
2013-11-15,33.378,33.386,33.088,33.312,74992,0
2013-11-18,33.223,33.287,32.823,32.916,106171,0
2013-11-19,32.879,33.023,32.652,32.934,98734,0
2013-11-20,32.86,33.242,32.831,33.005,239807,0
2013-11-21,33.015,33.234,32.823,33.16,145953,0
2013-11-22,32.968,33.507,32.823,33.29,511126,0
2013-11-25,33.461,33.716,33.381,33.606,186370,0
2013-11-26,33.133,33.28,32.996,33.115,166538,0
2013-11-27,33.168,33.397,33.16,33.315,57221,0
2013-11-29,33.416,33.553,33.261,33.28,78608,0
2013-12-02,33.061,33.252,33.033,33.089,96814,0
2013-12-03,33.024,33.16,32.851,32.978,108599,0
2013-12-04,32.468,32.658,32.323,32.65,158853,0
2013-12-05,32.048,32.195,31.948,31.994,215739,0
2013-12-06,32.077,32.34,31.94,32.167,152410,0
2013-12-09,32.085,32.65,32.085,32.414,189567,0
2013-12-10,32.323,32.53,32.276,32.45,189455,0
2013-12-11,32.276,32.423,32.094,32.112,144428,0
2013-12-12,32.048,32.276,31.967,32.103,102192,0
2013-12-13,32.003,32.622,31.967,32.52,167700,0
2013-12-16,32.504,33.024,32.478,32.831,395314,0
2013-12-17,32.76,33.115,32.76,32.942,207543,0
2013-12-18,33.005,33.381,32.734,33.333,192943,0
2013-12-19,34.801,35.149,34.127,34.757,908818,0
2013-12-20,36.004,36.059,35.567,35.988,682020,0
2013-12-23,36.524,36.862,36.442,36.625,406173,0
2013-12-24,36.534,36.844,36.488,36.798,57947,0
2013-12-26,36.542,36.979,36.542,36.943,85883,0
2013-12-27,37.425,37.752,37.288,37.408,260590,0
2013-12-30,37.49,37.626,37.306,37.588,129248,0
2013-12-31,37.782,37.909,37.536,37.782,281238,0
2014-01-02,36.989,37.245,36.989,37.117,169860,0
2014-01-03,37.316,37.382,37.124,37.271,154909,0
2014-01-06,37.236,37.263,36.844,36.879,279566,0
2014-01-07,37.346,37.5,36.961,37.191,343233,0
2014-01-08,37.471,37.471,36.97,37.191,309741,0
2014-01-09,37.271,37.509,36.999,37.5,192363,0
2014-01-10,37.947,38.749,37.947,38.742,283805,0
2014-01-13,38.422,38.957,38.394,38.491,215440,0
2014-01-14,38.783,38.831,38.577,38.811,73388,0
2014-01-15,38.831,38.94,38.656,38.758,80558,0
2014-01-16,38.722,38.801,38.559,38.695,146301,0
2014-01-17,38.867,38.887,38.54,38.567,174558,0
2014-01-21,38.922,38.984,38.181,38.439,563005,0
2014-01-22,38.831,38.932,38.491,38.742,236258,0
2014-01-23,38.602,38.602,38.01,38.138,129870,0
2014-01-24,37.684,37.717,36.953,36.97,217532,0
2014-01-27,37.848,37.855,36.916,37.209,534512,0
2014-01-28,38.13,38.559,38.13,38.422,237796,0
2014-01-29,38.092,38.092,37.306,37.529,420932,0
2014-01-30,37.872,38.054,37.71,37.937,159440,0
2014-01-31,37.235,37.5,37.152,37.2,198797,0
2014-02-03,37.401,37.401,36.141,36.698,256075,0
2014-02-04,36.906,37.071,36.722,36.999,145066,0
2014-02-05,36.953,37.036,36.653,36.761,180883,0
2014-02-06,37.253,38.001,37.253,37.975,188443,0
2014-02-07,38.293,38.327,37.645,37.975,140802,0
2014-02-10,37.655,38.147,37.617,38.121,120580,0
2014-02-11,37.782,38.276,37.717,38.181,153316,0
2014-02-12,38.102,38.163,37.975,38.138,197175,0
2014-02-13,37.735,38.044,37.664,38.01,107616,0
2014-02-14,38.112,38.446,38.01,38.404,77906,0
2014-02-18,38.336,38.422,37.401,37.801,267568,0
2014-02-19,37.967,37.967,37.398,37.459,98170,0
2014-02-20,37.432,37.479,37.187,37.389,91101,0
2014-02-21,37.323,37.692,37.268,37.498,230595,0
2014-02-24,37.294,38.018,37.294,37.782,113142,0
2014-02-25,38.165,38.295,37.801,38.174,108760,0
2014-02-26,38.132,38.262,37.986,38.114,290304,0
2014-02-27,38.193,38.467,38.123,38.426,144029,0
2014-02-28,38.086,38.104,37.554,37.654,223325,0
2014-03-03,36.655,36.891,36.213,36.269,268600,0
2014-03-04,37.011,37.361,36.939,37.303,84243,0
2014-03-05,37.003,37.048,36.645,36.874,94724,0
2014-03-06,36.305,36.891,36.305,36.764,162043,0
2014-03-07,36.635,37.076,36.415,36.965,158210,0
2014-03-10,36.673,36.744,36.332,36.47,65644,0
2014-03-11,36.332,36.627,36.305,36.351,46305,0
2014-03-12,36.104,36.692,36.02,36.598,176897,0
2014-03-13,36.279,36.38,35.562,35.764,230648,0
2014-03-14,35.618,36.095,35.526,35.93,155194,0
2014-03-17,36.14,36.387,36.14,36.297,54684,0
2014-03-18,36.655,37.479,36.655,37.021,129641,0
2014-03-19,36.929,37.076,36.489,36.692,51201,0
2014-03-20,36.526,37.25,36.452,37.25,99926,0
2014-03-21,37.205,37.459,37.084,37.177,123964,0
2014-03-24,37.323,37.323,36.984,37.177,69576,0
2014-03-25,36.011,36.598,35.123,35.425,502496,0
2014-03-26,35.388,35.627,35.132,35.269,162698,0
2014-03-27,35.316,35.316,34.766,34.874,99406,0
2014-03-28,34.782,35.03,34.72,34.82,94061,0
2014-03-31,35.132,35.223,34.884,35.178,103011,0
2014-04-01,35.186,35.627,35.186,35.627,163537,0
2014-04-02,35.306,35.454,34.967,35.406,120195,0
2014-04-03,35.792,35.986,35.673,35.967,150142,0
2014-04-04,36.124,36.251,35.398,35.507,220815,0
2014-04-07,35.745,35.93,35.517,35.562,199983,0
2014-04-08,35.764,35.883,35.59,35.745,75933,0
2014-04-09,35.764,35.957,35.507,35.829,76143,0
2014-04-10,35.653,35.764,34.995,34.995,113024,0
2014-04-11,34.389,34.653,34.298,34.48,159325,0
2014-04-14,33.755,33.968,33.646,33.82,232331,0
2014-04-15,33.83,33.867,33.333,33.71,114214,0
2014-04-16,33.875,34.095,33.857,34.085,47171,0
2014-04-17,34.307,34.71,34.298,34.672,118568,0
2014-04-21,34.7,34.801,34.48,34.619,52224,0
2014-04-22,34.884,35.178,34.829,34.939,67275,0
2014-04-23,35.104,35.289,35.005,35.104,106816,0
2014-04-24,35.526,35.71,35.223,35.653,161038,0
2014-04-25,35.683,35.847,35.536,35.618,48693,0
2014-04-28,35.498,36.002,35.269,35.92,173547,0
2014-04-29,35.957,36.838,35.957,36.635,148324,0
2014-04-30,36.617,36.764,36.552,36.598,92164,0
2014-05-01,36.499,36.627,36.133,36.149,189237,0
2014-05-02,36.701,36.783,36.452,36.588,257048,0
2014-05-05,36.332,36.673,36.076,36.655,106854,0
2014-05-06,37.415,37.498,37.076,37.14,313004,0
2014-05-07,37.259,37.451,37.112,37.277,130716,0
2014-05-08,37.343,37.507,37.003,37.094,75559,0
2014-05-09,37.277,37.277,36.919,37.076,63840,0
2014-05-12,37.196,37.625,37.196,37.535,113948,0
2014-05-13,37.578,37.578,37.214,37.343,54539,0
2014-05-14,37.14,37.205,36.664,36.673,87213,0
2014-05-15,36.406,36.406,36.02,36.205,104017,0
2014-05-16,35.526,35.745,35.425,35.71,229421,0
2014-05-19,35.388,36.048,35.38,36.029,449550,0
2014-05-20,36.947,37.003,36.562,36.754,353262,0
2014-05-21,37.19,37.297,36.986,37.281,169431,0
2014-05-22,37.19,37.503,37.123,37.374,73930,0
2014-05-23,37.208,37.503,37.208,37.446,155668,0
2014-05-27,37.603,37.621,37.271,37.307,102547,0
2014-05-28,37.095,37.133,36.901,36.986,83759,0
2014-05-29,36.883,37.19,36.875,37.133,160507,0
2014-05-30,37.095,37.741,37.077,37.55,63826,0
2014-06-02,37.669,37.788,37.402,37.409,35943,0
2014-06-03,37.337,37.583,37.271,37.54,91889,0
2014-06-04,37.493,37.621,37.454,37.558,55330,0
2014-06-05,37.603,37.779,37.454,37.741,68581,0
2014-06-06,38.174,38.27,38.025,38.165,395577,0
2014-06-09,38.443,38.527,38.103,38.435,101315,0
2014-06-10,38.193,38.232,37.706,38.139,106958,0
2014-06-11,38.075,38.174,37.993,38.065,62153,0
2014-06-12,37.936,37.936,37.142,37.235,93383,0
2014-06-13,36.829,36.957,36.672,36.809,96787,0
2014-06-16,36.267,36.395,36.091,36.181,214445,0
2014-06-17,35.695,36.218,35.656,36.201,374582,0
2014-06-18,35.804,36.062,35.637,36.062,237790,0
2014-06-19,35.851,36.201,35.851,36.191,519370,0
2014-06-20,36.062,36.515,36.006,36.258,189387,0
2014-06-23,36.13,36.682,36.12,36.561,310323,0
2014-06-24,35.786,36.285,35.436,35.436,623662,0
2014-06-25,34.983,35.279,34.872,35.113,400116,0
2014-06-26,35.038,35.185,34.798,34.975,144039,0
2014-06-27,34.891,35.113,34.853,35.038,97402,0
2014-06-30,35.038,35.038,34.734,35.019,162554,0
2014-07-01,35.038,35.084,34.826,34.901,85622,0
2014-07-02,34.901,35.14,34.891,34.993,381345,0
2014-07-03,34.993,35.269,34.993,35.194,43071,0
2014-07-07,35.103,35.203,35.028,35.131,97400,0
2014-07-08,34.937,34.946,34.569,34.641,144843,0
2014-07-09,34.246,34.365,34.097,34.309,99974,0
2014-07-10,33.47,33.736,33.405,33.654,489142,0
2014-07-11,33.45,33.93,33.369,33.812,378725,0
2014-07-14,33.92,33.985,33.82,33.95,199061,0
2014-07-15,34.004,34.014,33.83,33.838,96348,0
2014-07-16,34.087,34.144,33.94,33.96,86707,0
2014-07-17,33.692,33.803,33.312,33.321,68333,0
2014-07-18,33.535,33.884,33.535,33.793,87691,0
2014-07-21,33.497,33.543,33.137,33.46,217438,0
2014-07-22,33.718,33.718,33.562,33.718,120069,0
2014-07-23,33.7,33.783,33.535,33.674,44520,0
2014-07-24,34.16,34.466,34.153,34.318,291228,0
2014-07-25,33.995,34.014,33.645,33.783,121645,0
2014-07-28,33.321,33.59,33.266,33.45,213317,0
2014-07-29,33.507,33.617,33.321,33.47,331802,0
2014-07-30,33.764,33.867,33.58,33.812,140472,0
2014-07-31,33.516,33.774,33.321,33.34,128523,0
2014-08-01,33.164,33.627,33.155,33.488,203225,0
2014-08-04,33.183,33.34,32.98,33.286,208199,0
2014-08-05,33.119,33.137,32.64,32.908,431534,0
2014-08-06,32.742,33.405,32.703,33.173,139554,0
2014-08-07,34.115,34.228,33.46,33.58,376538,0
2014-08-08,33.562,33.607,33.379,33.562,183831,0
2014-08-11,33.985,34.179,33.904,34.052,195150,0
2014-08-12,34.365,34.531,34.208,34.336,255844,0
2014-08-13,34.345,34.393,34.246,34.291,73736,0
2014-08-14,34.605,34.743,34.447,34.716,132745,0
2014-08-15,34.881,34.965,34.447,34.668,87052,0
2014-08-18,35.15,35.269,35.103,35.194,109039,0
2014-08-19,35.426,35.436,35.084,35.113,143794,0
2014-08-20,35.01,35.299,35.01,35.28,57934,0
2014-08-21,35.474,35.594,35.28,35.334,61136,0
2014-08-22,35.344,35.466,35.224,35.418,60908,0
2014-08-25,35.512,35.531,35.27,35.324,81517,0
2014-08-26,35.383,35.522,35.28,35.456,77353,0
2014-08-27,35.428,35.492,35.113,35.204,93466,0
2014-08-28,34.75,34.796,34.527,34.565,179314,0
2014-08-29,34.565,35.002,34.471,35.002,205826,0
2014-09-02,34.833,35.066,34.76,35.018,186075,0
2014-09-03,35.214,35.344,35.084,35.214,192915,0
2014-09-04,35.492,36.199,35.492,35.996,111017,0
2014-09-05,35.94,36.274,35.838,36.246,83080,0
2014-09-08,35.819,36.107,35.707,36.059,173742,0
2014-09-09,35.901,36.05,35.633,35.725,159318,0
2014-09-10,35.707,35.93,35.623,35.93,128207,0
2014-09-11,35.743,36.143,35.707,36.135,151948,0
2014-09-12,36.151,36.199,35.967,36.098,201472,0
2014-09-15,36.04,36.256,35.911,36.209,268490,0
2014-09-16,36.04,36.44,35.949,36.292,133499,0
2014-09-17,36.338,36.673,36.31,36.598,158646,0
2014-09-18,36.673,37.118,36.673,37.099,179246,0
2014-09-19,37.509,37.888,37.285,37.573,420423,0
2014-09-22,37.294,37.323,37.017,37.099,123246,0
2014-09-23,38.597,38.885,37.072,37.565,910367,0
2014-09-24,37.351,37.787,37.204,37.758,375128,0
2014-09-25,37.677,37.807,37.323,37.343,175494,0
2014-09-26,37.379,37.677,37.294,37.611,70630,0
2014-09-29,37.425,37.537,37.285,37.333,235322,0
2014-09-30,37.23,37.379,37.08,37.108,123939,0
2014-10-01,36.923,36.923,36.171,36.217,266353,0
2014-10-02,36.012,36.04,34.917,35.623,237881,0
2014-10-03,36.04,36.617,35.781,36.57,176237,0
2014-10-06,37.08,37.185,36.608,36.683,694029,0
2014-10-07,35.79,35.856,34.48,34.48,508563,0
2014-10-08,34.527,34.936,34.034,34.908,438436,0
2014-10-09,34.508,34.713,32.993,33.05,375157,0
2014-10-10,32.864,33.449,32.755,32.825,344949,0
2014-10-13,33.199,33.199,31.507,31.574,678083,0
2014-10-14,32.289,32.975,32.151,32.317,641764,0
2014-10-15,32.151,32.659,31.09,32.251,1328549,0
2014-10-16,31.823,32.883,31.722,32.475,512602,0
2014-10-17,32.065,33.06,31.953,32.706,659259,0
2014-10-20,33.16,33.813,33.115,33.736,425201,0
2014-10-21,34.537,35.373,34.426,35.307,383497,0
2014-10-22,34.926,35.492,34.889,34.954,419678,0
2014-10-23,34.861,35.373,34.675,35.056,410608,0
2014-10-24,34.675,35.623,34.656,35.54,371916,0
2014-10-27,35.428,35.68,35.242,35.474,138553,0
2014-10-28,35.743,36.143,35.55,36.098,260335,0
2014-10-29,36.246,36.57,36.098,36.292,161796,0
2014-10-30,36.021,36.959,36.021,36.923,259909,0
2014-10-31,37.239,37.276,36.803,37.007,145006,0
2014-11-03,37.194,37.351,37.017,37.175,200173,0
2014-11-04,37.351,37.351,36.869,37.08,257735,0
2014-11-05,37.333,37.37,36.959,37.204,192840,0
2014-11-06,37.127,37.452,36.999,37.443,246960,0
2014-11-07,36.765,37.146,36.693,37.146,390923,0
2014-11-10,37.118,37.213,36.877,37.194,134977,0
2014-11-11,37.573,37.722,37.461,37.658,303520,0
2014-11-12,37.276,37.398,37.175,37.361,110658,0
2014-11-13,37.731,38.167,37.639,37.974,272629,0
2014-11-14,37.519,38.263,37.519,38.244,508267,0
2014-11-17,38.383,38.492,38.158,38.392,215994,0
2014-11-18,38.588,39.172,38.521,38.985,229775,0
2014-11-19,38.697,38.817,38.47,38.638,202658,0
2014-11-20,38.603,38.771,38.509,38.648,273934,0
2014-11-21,38.668,38.715,38.35,38.499,374468,0
2014-11-24,38.994,39.21,38.884,39.181,369927,0
2014-11-25,39.435,39.472,39.061,39.322,163944,0
2014-11-26,39.153,39.173,38.948,39.108,112136,0
2014-11-28,40.416,41.342,40.407,41.192,330589,0
2014-12-01,40.948,40.948,39.275,39.723,431849,0
2014-12-02,40.126,40.219,39.828,40.004,186543,0
2014-12-03,39.686,40.136,39.527,40.07,290674,0
2014-12-04,40.117,40.546,39.995,40.498,177721,0
2014-12-05,40.892,41.452,40.827,41.35,366377,0
2014-12-08,40.882,41.238,40.686,40.844,240505,0
2014-12-09,39.828,40.658,39.771,40.622,518636,0
2014-12-10,40.63,40.658,39.986,40.145,214993,0
2014-12-11,40.612,41.293,40.416,40.527,402352,0
2014-12-12,40.546,40.565,39.78,39.828,213929,0
2014-12-15,40.042,40.304,39.472,39.938,377395,0
2014-12-16,40.042,40.819,39.799,40.06,285526,0
2014-12-17,40.743,41.322,40.527,41.303,559249,0
2014-12-18,41.379,41.462,40.938,41.264,430725,0
2014-12-19,41.107,41.519,40.387,41.389,626445,0
2014-12-22,41.332,41.491,41.228,41.36,261143,0
2014-12-23,41.079,41.892,41.079,41.714,377023,0
2014-12-24,41.817,42.256,41.817,41.863,58477,0
2014-12-26,42.041,42.359,42.004,42.171,66043,0
2014-12-29,42.48,42.788,42.248,42.537,261923,0
2014-12-30,42.947,42.956,42.162,42.256,328718,0
2014-12-31,42.331,42.612,41.939,42.041,69756,0
2015-01-02,42.648,42.734,41.994,42.294,235870,0
2015-01-05,42.919,42.947,42.238,42.285,602258,0
2015-01-06,42.321,42.779,41.789,42.518,438272,0
2015-01-07,42.435,42.76,42.256,42.657,744152,0
2015-01-08,42.489,43.274,42.425,43.172,488985,0
2015-01-09,43.115,43.144,42.594,42.875,303983,0
2015-01-12,43.948,43.966,43.004,43.07,918350,0
2015-01-13,43.509,43.564,42.453,42.76,392027,0
2015-01-14,42.751,42.816,42.201,42.545,554391,0
2015-01-15,42.956,42.974,42.135,42.285,321207,0
2015-01-16,42.657,42.734,42.013,42.677,218395,0
2015-01-20,42.919,42.929,42.508,42.621,377693,0
2015-01-21,42.929,43.192,42.724,42.965,272421,0
2015-01-22,43.182,43.809,42.845,43.572,263427,0
2015-01-23,43.911,43.958,43.602,43.695,163300,0
2015-01-26,43.713,44.031,43.536,43.966,294991,0
2015-01-27,43.94,44.061,43.283,43.564,529564,0
2015-01-28,44.124,44.133,42.696,42.77,386182,0
2015-01-29,42.116,42.628,41.591,42.461,384950,0
2015-01-30,42.294,42.48,41.631,41.64,329431,0
2015-02-02,41.481,41.51,40.602,41.163,284435,0
2015-02-03,40.948,41.519,40.948,41.51,245610,0
2015-02-04,41.089,41.528,41.022,41.163,258213,0
2015-02-05,41.601,41.687,41.264,41.519,277331,0
2015-02-06,41.312,41.472,41.042,41.134,150381,0
2015-02-09,40.762,40.994,40.462,40.594,207788,0
2015-02-10,41.379,41.611,41.163,41.442,420792,0
2015-02-11,41.537,41.855,41.462,41.761,340861,0
2015-02-12,42.266,42.575,42.162,42.331,1052589,0
2015-02-13,41.733,41.78,41.414,41.5,329249,0
2015-02-17,41.369,41.51,41.264,41.342,388365,0
2015-02-18,42.422,42.496,42.016,42.393,607066,0
2015-02-19,42.965,42.994,42.121,42.253,384083,0
2015-02-20,41.764,41.848,41.35,41.745,213718,0
2015-02-23,42.102,42.233,41.865,42.102,295741,0
2015-02-24,42.131,42.139,41.735,42.131,177782,0
2015-02-25,42.364,42.432,42.083,42.299,254231,0
2015-02-26,42.176,42.336,41.998,42.214,157730,0
2015-02-27,41.979,42.534,41.979,42.364,242966,0
2015-03-02,42.196,43.455,42.186,43.267,627707,0
2015-03-03,42.994,43.154,42.515,42.769,294647,0
2015-03-04,42.694,42.919,42.534,42.919,201645,0
2015-03-05,43.314,43.707,43.248,43.635,168656,0
2015-03-06,43.343,43.371,42.468,42.694,239846,0
2015-03-09,42.892,43.257,42.844,43.221,121306,0
2015-03-10,43.154,43.163,42.534,42.552,381370,0
2015-03-11,42.327,42.601,42.281,42.364,204941,0
2015-03-12,43.183,43.663,42.994,43.653,442661,0
2015-03-13,43.145,43.707,43.135,43.625,246336,0
2015-03-16,43.804,44.574,43.804,44.499,305499,0
2015-03-17,43.775,43.99,43.653,43.756,356257,0
2015-03-18,43.822,44.808,43.653,44.705,254850,0
2015-03-19,44.499,44.912,44.217,44.554,376370,0
2015-03-20,44.734,45.082,44.508,44.875,244314,0
2015-03-23,43.606,44.349,43.606,43.98,478628,0
2015-03-24,43.653,43.857,43.239,43.239,285387,0
2015-03-25,43.203,43.304,42.281,42.291,303903,0
2015-03-26,41.81,42.412,41.706,42.196,381902,0
2015-03-27,44.237,45.455,43.727,45.233,781573,0
2015-03-30,45.401,45.879,44.976,45.796,519702,0
2015-03-31,45.625,46.266,45.625,46.039,277089,0
2015-04-01,46.141,46.16,45.278,45.665,255913,0
2015-04-02,45.747,46.209,45.738,46.059,193879,0
2015-04-06,45.823,46.247,45.693,46.049,146738,0
2015-04-07,46.575,47.081,46.537,46.726,340582,0
2015-04-08,46.932,47.073,46.489,46.614,114707,0
2015-04-09,46.658,46.687,46.132,46.48,103713,0
2015-04-10,46.359,46.528,46.209,46.311,140567,0
2015-04-13,46.115,46.406,45.87,45.879,118433,0
2015-04-14,46.02,46.02,45.57,45.72,158550,0
2015-04-15,45.41,45.645,45.09,45.109,197573,0
2015-04-16,45.063,45.58,44.922,45.306,132175,0
2015-04-17,45.268,45.325,44.771,45.109,210371,0
2015-04-20,44.208,44.762,44.121,44.46,453728,0
2015-04-21,44.875,44.875,44.479,44.762,301272,0
2015-04-22,44.875,44.903,44.518,44.753,79714,0
2015-04-23,44.528,44.695,44.431,44.479,140034,0
2015-04-24,44.798,44.903,44.423,44.714,232139,0
2015-04-27,45.233,45.278,44.349,44.368,423188,0
2015-04-28,44.018,44.14,43.558,43.887,284644,0
2015-04-29,43.945,43.971,42.412,42.864,344552,0
2015-04-30,43.23,43.294,42.383,42.562,391266,0
2015-05-01,42.477,43.043,42.45,42.994,289964,0
2015-05-04,43.212,43.304,42.854,42.874,82679,0
2015-05-05,42.355,42.534,41.81,41.83,280602,0
2015-05-06,41.773,42.016,41.389,41.735,466115,0
2015-05-07,42.582,43.145,42.477,42.984,500480,0
2015-05-08,44.121,44.836,44.086,44.734,553433,0
2015-05-11,45.455,45.495,44.912,44.976,732627,0
2015-05-12,44.788,44.788,44.281,44.499,289922,0
2015-05-13,44.894,45.005,44.403,44.45,382646,0
2015-05-14,45.117,45.917,45.054,45.899,301670,0
2015-05-15,46.489,46.697,46.311,46.641,520025,0
2015-05-18,46.489,46.792,46.435,46.547,175503,0
2015-05-19,46.623,47.081,46.566,46.932,184422,0
2015-05-20,46.743,46.876,46.432,46.432,195659,0
2015-05-21,46.366,46.612,46.195,46.403,147274,0
2015-05-22,46.225,46.46,45.941,46.215,180943,0
2015-05-26,46.185,46.289,45.922,46.054,622388,0
2015-05-27,46.583,46.753,46.366,46.649,164321,0
2015-05-28,46.422,46.432,46.092,46.263,120547,0
2015-05-29,46.121,46.205,45.457,45.467,136050,0
2015-06-01,45.599,45.79,45.26,45.723,239296,0
2015-06-02,45.837,46.289,45.818,46.157,111943,0
2015-06-03,46.649,46.914,46.535,46.886,222341,0
2015-06-04,46.516,46.856,46.326,46.403,132027,0
2015-06-05,46.166,46.46,46.015,46.395,235364,0
2015-06-08,45.978,46.205,45.855,45.874,261937,0
2015-06-09,45.751,46.092,45.619,46.074,141882,0
2015-06-10,46.138,46.583,46.005,46.074,287369,0
2015-06-11,46.205,46.715,46.121,46.706,212604,0
2015-06-12,46.083,46.403,45.978,46.166,216623,0
2015-06-15,45.609,46.064,45.42,45.996,184119,0
2015-06-16,45.912,46.289,45.723,46.157,177661,0
2015-06-17,45.818,46.234,45.609,46.195,336370,0
2015-06-18,46.083,47.111,46.074,47.037,283324,0
2015-06-19,47.224,47.734,47.178,47.593,207411,0
2015-06-22,49.254,49.396,48.557,48.887,597989,0
2015-06-23,48.972,49.103,48.142,48.491,413150,0
2015-06-24,49.332,49.898,48.963,49.011,765802,0
2015-06-25,49.756,49.954,49.113,49.254,415987,0
2015-06-26,49.699,49.935,49.596,49.86,459078,0
2015-06-29,49.264,49.332,48.225,48.255,750980,0
2015-06-30,48.726,48.726,48.055,48.433,316480,0
2015-07-01,48.905,49.057,48.433,48.651,262043,0
2015-07-02,48.905,49.021,48.584,48.953,211435,0
2015-07-06,48.575,48.924,48.207,48.51,221494,0
2015-07-07,48.207,49.143,47.661,49.084,355320,0
2015-07-08,48.415,48.538,47.894,47.981,182639,0
2015-07-09,49.002,49.002,48.255,48.32,178507,0
2015-07-10,49.538,49.793,49.332,49.661,215034,0
2015-07-13,50.711,51.012,50.662,50.739,258126,0
2015-07-14,51.135,51.286,50.89,51.183,212706,0
2015-07-15,51.173,51.21,50.749,50.852,126708,0
2015-07-16,51.408,51.408,51.002,51.296,165062,0
2015-07-17,51.238,51.418,51.125,51.22,183802,0
2015-07-20,51.503,51.549,51.116,51.267,96771,0
2015-07-21,51.539,51.539,50.823,51.051,359132,0
2015-07-22,51.06,51.477,50.985,51.477,134146,0
2015-07-23,51.248,51.344,50.721,50.823,201799,0
2015-07-24,50.52,50.701,49.567,49.793,324830,0
2015-07-27,49.69,49.719,49.235,49.51,297302,0
2015-07-28,49.396,49.993,49.359,49.925,363792,0
2015-07-29,50.53,50.9,50.418,50.588,206988,0
2015-07-30,50.096,50.341,49.624,50.238,233776,0
2015-07-31,52.136,52.714,52.013,52.269,675492,0
2015-08-03,52.061,52.079,50.975,51.267,406815,0
2015-08-04,51.531,51.589,50.842,51.022,363049,0
2015-08-05,51.559,52.061,51.539,51.778,254315,0
2015-08-06,52.089,52.203,51.069,51.371,215824,0
2015-08-07,51.398,51.618,50.861,51.559,694762,0
2015-08-10,52.306,52.553,51.522,51.797,399047,0
2015-08-11,51.438,51.569,51.002,51.487,194390,0
2015-08-12,50.965,50.975,50.379,50.652,286396,0
2015-08-13,50.759,51.7,50.701,51.38,328745,0
2015-08-14,51.579,51.806,51.351,51.76,288619,0
2015-08-17,51.495,52.362,51.495,52.24,390366,0
2015-08-18,52.439,52.439,51.938,52.298,149922,0
2015-08-19,51.642,51.964,51.28,51.545,225769,0
2015-08-20,50.854,50.854,49.277,49.325,464176,0
2015-08-21,48.963,48.963,47.7,47.7,237878,0
2015-08-24,46.267,47.672,44.709,46.18,378398,0
2015-08-25,48.08,48.28,46.875,46.875,388041,0
2015-08-26,48.413,48.413,46.684,48.051,325912,0
2015-08-27,48.271,48.841,47.806,48.783,328017,0
2015-08-28,48.384,48.65,48.128,48.602,254200,0
2015-08-31,48.242,48.831,48.148,48.252,100355,0
2015-09-01,47.425,47.664,46.751,46.998,245459,0
2015-09-02,47.834,48.602,47.635,48.602,179330,0
2015-09-03,49.164,49.287,48.469,48.65,209342,0
2015-09-04,48.11,48.621,47.996,48.431,246514,0
2015-09-08,49.076,49.629,48.86,49.629,338231,0
2015-09-09,49.951,50.349,49.458,49.533,250411,0
2015-09-10,49.724,50.236,49.409,50.038,274103,0
2015-09-11,49.619,50.341,49.542,50.341,180699,0
2015-09-14,49.743,50.597,49.734,50.284,272628,0
2015-09-15,50.142,50.776,49.912,50.53,352132,0
2015-09-16,51.595,51.84,51.187,51.803,508296,0
2015-09-17,51.555,52.288,51.347,51.727,197553,0
2015-09-18,51.707,51.707,51.1,51.347,283580,0
2015-09-21,51.679,51.849,51.138,51.669,179541,0
2015-09-22,50.929,50.929,48.537,48.736,422790,0
2015-09-23,49.866,50.53,49.514,50.446,675162,0
2015-09-24,49.751,49.98,49.39,49.751,224550,0
2015-09-25,50.313,50.483,49.399,49.666,316751,0
2015-09-28,49.419,49.458,47.557,47.967,610731,0
2015-09-29,48.28,48.28,47.322,47.654,283371,0
2015-09-30,49.345,49.439,48.441,49.125,372245,0
2015-10-01,49.542,49.714,48.621,49.003,315804,0
2015-10-02,48.841,49.419,48.1,49.419,230718,0
2015-10-05,49.743,49.99,49.449,49.97,204608,0
2015-10-06,50.188,50.322,48.783,48.993,359607,0
2015-10-07,47.796,48.518,47.719,48.479,580429,0
2015-10-08,48.242,48.973,48.148,48.878,303377,0
2015-10-09,47.976,48.394,47.586,48.374,449538,0
2015-10-12,47.899,49.316,47.899,49.193,326411,0
2015-10-13,48.869,49.505,48.716,48.783,305064,0
2015-10-14,49.287,49.297,47.71,47.796,735327,0
2015-10-15,48.479,49.912,48.327,49.912,254306,0
2015-10-16,49.838,50.265,49.609,50.171,477231,0
2015-10-19,50.018,50.967,50.018,50.902,272284,0
2015-10-20,51.148,51.204,50.436,50.76,165918,0
2015-10-21,51.081,51.158,50.188,50.455,151951,0
2015-10-22,50.55,51.252,50.52,51.233,197021,0
2015-10-23,51.946,52.602,51.785,52.459,313065,0
2015-10-26,52.306,52.43,52.078,52.306,103407,0
2015-10-27,52.145,52.666,52.051,52.544,166482,0
2015-10-28,52.895,52.895,51.633,52.193,217767,0
2015-10-29,52.582,53.019,52.126,52.905,254306,0
2015-10-30,52.602,53.378,52.592,52.942,174487,0
2015-11-02,53.37,53.447,52.611,52.744,219705,0
2015-11-03,52.088,52.145,51.109,52.078,328545,0
2015-11-04,51.575,51.936,51.081,51.595,417555,0
2015-11-05,50.767,51.794,50.692,51.605,245881,0
2015-11-06,51.528,52.021,51.339,51.946,248830,0
2015-11-09,51.508,51.605,50.597,51.196,217446,0
2015-11-10,51.035,51.794,51.005,51.669,260097,0
2015-11-11,52.06,52.153,51.624,51.679,198916,0
2015-11-12,51.3,51.366,50.911,50.967,123099,0
2015-11-13,50.55,50.76,50.132,50.246,141421,0
2015-11-16,49.505,49.694,48.944,49.6,259044,0
2015-11-17,50.188,50.322,49.125,49.277,255148,0
2015-11-18,49.45,49.611,49.067,49.42,205723,0
2015-11-19,50.05,50.892,49.87,50.759,238702,0
2015-11-20,50.711,50.967,50.558,50.671,168244,0
2015-11-23,50.355,50.73,50.318,50.385,167302,0
2015-11-24,49.01,49.4,48.705,49.257,313315,0
2015-11-25,50.06,50.461,49.831,50.023,393544,0
2015-11-27,50.147,50.203,49.717,50.003,152957,0
2015-11-30,50.203,50.203,49.668,49.831,282569,0
2015-12-01,50.614,51.073,50.328,51.073,471168,0
2015-12-02,50.911,51.101,50.614,50.711,187974,0
2015-12-03,51.026,51.026,48.885,49.144,481133,0
2015-12-04,49.515,50.433,49.41,50.365,287070,0
2015-12-07,50.671,50.824,49.994,50.3,202687,0
2015-12-08,49.229,49.831,49.201,49.668,415733,0
2015-12-09,49.821,50.415,49.746,49.994,449032,0
2015-12-10,50.471,50.844,50.3,50.633,241111,0
2015-12-11,49.87,50.721,49.85,50.156,361404,0
2015-12-14,50.271,50.766,49.821,50.355,343773,0
2015-12-15,51.234,51.836,50.947,51.655,407050,0
2015-12-16,51.436,51.742,50.568,51.692,301308,0
2015-12-17,51.282,51.589,49.984,50.088,263933,0
2015-12-18,51.206,52.564,50.766,52.132,650045,0
2015-12-21,53.156,53.766,53.013,53.614,372709,0
2015-12-22,53.891,54.044,53.078,54.005,236644,0
2015-12-23,53.966,54.206,53.623,53.814,281314,0
2015-12-24,54.215,54.321,53.814,53.861,81060,0
2015-12-28,53.471,54.034,53.318,53.986,146298,0
2015-12-29,54.529,55.094,54.321,54.941,240923,0
2015-12-30,55.314,55.476,54.836,54.866,363688,0
2015-12-31,54.712,55.029,54.35,54.367,83085,0
2016-01-04,53.995,54.034,53.087,53.995,369036,0
2016-01-05,53.738,53.919,53.432,53.508,411716,0
2016-01-06,52.687,53.776,52.62,53.442,636466,0
2016-01-07,52.524,53.24,52.124,52.238,454159,0
2016-01-08,53.585,53.585,51.865,51.933,415434,0
2016-01-11,52.993,54.215,52.887,53.708,475070,0
2016-01-12,54.243,54.702,53.891,54.616,340828,0
2016-01-13,54.053,54.454,52.028,52.324,618941,0
2016-01-14,51.655,51.998,50.156,51.722,879195,0
2016-01-15,49.42,50.203,49.134,49.468,607173,0
2016-01-19,50.794,51.101,48.686,49.229,957634,0
2016-01-20,49.153,49.163,47.013,48.484,745785,0
2016-01-21,48.474,49.87,48.351,49.583,464416,0
2016-01-22,50.06,50.232,49.363,49.488,471698,0
2016-01-25,49.41,49.707,48.781,48.857,375962,0
2016-01-26,49.211,50.06,48.962,49.821,277401,0
2016-01-27,50.528,50.614,48.024,48.293,586237,0
2016-01-28,48.705,48.705,46.058,46.994,518311,0
2016-01-29,47.013,48.083,46.965,48.074,602777,0
2016-02-01,48.236,49.22,47.901,49.076,520107,0
2016-02-02,47.281,47.367,44.654,45.189,1051077,0
2016-02-03,45.732,45.945,44.997,45.485,509368,0
2016-02-04,45.648,45.829,44.969,45.704,421835,0
2016-02-05,44.75,45.084,43.125,43.317,505865,0
2016-02-08,42.362,42.524,40.995,41.913,958168,0
2016-02-09,40.624,43.421,40.547,42.753,1092820,0
2016-02-10,43.347,44.31,43.155,43.222,514628,0
2016-02-11,42.667,43.356,42.467,42.905,363639,0
2016-02-12,42.925,43.831,42.677,43.737,365320,0
2016-02-16,44.261,45.189,43.776,44.616,252244,0
2016-02-17,44.97,45.884,44.914,45.683,305027,0
2016-02-18,45.606,45.963,45.04,45.337,298197,0
2016-02-19,45.25,46.462,44.876,46.336,232062,0
2016-02-22,46.162,47.528,46.162,47.346,387794,0
2016-02-23,47.403,48.154,47.288,47.518,560664,0
2016-02-24,46.577,47.403,46.202,47.374,430160,0
2016-02-25,47.528,48.135,47.528,48.096,388838,0
2016-02-26,48.162,48.326,47.413,47.874,499404,0
2016-02-29,47.883,48.384,47.654,47.654,294013,0
2016-03-01,48.586,49,47.913,48.99,550699,0
2016-03-02,48.384,48.693,47.779,48.037,262808,0
2016-03-03,46.807,47.509,46.481,47.509,633548,0
2016-03-04,47.596,47.74,47.105,47.654,395468,0
2016-03-07,47.249,47.365,46.606,46.799,243167,0
2016-03-08,46.462,46.746,46.028,46.078,398766,0
2016-03-09,46.356,46.385,45.944,46.336,372925,0
2016-03-10,46.143,46.951,45.587,46.088,455964,0
2016-03-11,46.692,47.635,46.548,47.596,181873,0
2016-03-14,48.106,48.346,47.855,47.971,258880,0
2016-03-15,47.462,48.037,47.423,47.682,188761,0
2016-03-16,47.442,48.673,47.413,48.49,146415,0
2016-03-17,48.519,48.903,48.211,48.624,228215,0
2016-03-18,48.49,49.337,48.461,49.076,427355,0
2016-03-21,48.98,49.173,48.731,49.134,202477,0
2016-03-22,47.211,48.125,47.203,47.893,671546,0
2016-03-23,48.336,48.509,47.625,47.673,478927,0
2016-03-24,48.077,48.529,47.721,48.451,386048,0
2016-03-28,48.683,48.922,48.432,48.693,117829,0
2016-03-29,48.644,49.384,48.615,49.327,252962,0
2016-03-30,50.826,51.951,50.623,51.884,672184,0
2016-03-31,51.806,52.306,51.653,52.192,546984,0
2016-04-01,51.528,52.306,51.297,52.229,243993,0
2016-04-04,52.336,52.452,51.923,52.306,220480,0
2016-04-05,51.412,51.536,50.702,50.885,243807,0
2016-04-06,51.528,51.681,51.104,51.606,360399,0
2016-04-07,51.354,51.508,50.652,50.904,195659,0
2016-04-08,51.442,51.442,50.826,50.98,235192,0
2016-04-11,51.402,51.461,50.652,50.692,206130,0
2016-04-12,51.337,51.354,50.816,51.239,377769,0
2016-04-13,51.586,51.653,51.048,51.576,171657,0
2016-04-14,51.489,51.806,50.97,51.393,164785,0
2016-04-15,51.499,51.556,50.885,50.97,152070,0
2016-04-18,52.018,52.018,50.326,50.904,310603,0
2016-04-19,50.97,51.193,50.578,50.672,154573,0
2016-04-20,50.498,50.75,49.961,50.115,146138,0
2016-04-21,49.625,49.75,48.827,48.893,476151,0
2016-04-22,48.913,49.384,47.903,48.307,505362,0
2016-04-25,48.702,49.183,48.567,49.164,367152,0
2016-04-26,49.144,49.432,48.759,48.97,197559,0
2016-04-27,48.941,49.442,48.884,49.173,404174,0
2016-04-28,48.336,49,48.307,48.404,507037,0
2016-04-29,48.663,49.258,47.913,48.595,533541,0
2016-05-02,48.961,49.317,48.749,49.134,244499,0
2016-05-03,48.548,49.412,48.414,49,431783,0
2016-05-04,48.586,48.886,48.48,48.693,198369,0
2016-05-05,48.404,48.586,47.798,47.855,715844,0
2016-05-06,47.874,48.731,47.701,48.653,337218,0
2016-05-09,48.807,49.452,48.731,49.258,319710,0
2016-05-10,48.788,50.057,48.154,49.999,952056,0
2016-05-11,50.047,50.702,49.961,50.057,645510,0
2016-05-12,50.75,51.029,50.316,50.846,413948,0
2016-05-13,50.249,50.786,49.491,49.491,514334,0
2016-05-16,49.576,49.99,49.508,49.845,230530,0
2016-05-17,50.057,50.076,49.557,49.75,235114,0
2016-05-18,49.836,50.316,49.625,50.191,278599,0
2016-05-19,49.653,49.826,48.913,49.164,387864,0
2016-05-20,49.606,49.904,49.412,49.576,272705,0
2016-05-23,49.999,50.029,49.5,49.508,322924,0
2016-05-24,50.057,50.844,49.931,50.692,430396,0
2016-05-25,50.285,50.323,49.483,49.502,453588,0
2016-05-26,48.465,48.649,47.555,47.789,803628,0
2016-05-27,48.408,49.075,48.31,48.766,427337,0
2016-05-31,48.669,48.939,47.691,47.884,287932,0
2016-06-01,47.295,48.02,47.255,47.992,449628,0
2016-06-02,47.798,48.155,47.644,48.147,387210,0
2016-06-03,47.953,47.953,47.189,47.72,241638,0
2016-06-06,46.937,47.255,46.82,46.945,404948,0
2016-06-07,47.47,47.894,47.4,47.526,329321,0
2016-06-08,47.325,47.73,47.265,47.565,252098,0
2016-06-09,47.663,48.165,47.545,47.884,299706,0
2016-06-10,46.975,47.15,46.714,46.927,442799,0
2016-06-13,46.133,46.945,46.115,46.366,327963,0
2016-06-14,45.776,46.25,45.697,46.152,443331,0
2016-06-15,46.82,47.343,46.782,46.898,333503,0
2016-06-16,46.375,47.004,45.988,46.937,292801,0
2016-06-17,47.189,47.499,47.063,47.41,342051,0
2016-06-20,49.568,49.598,48.384,48.524,1134467,0
2016-06-21,48.93,49.268,48.843,48.882,595965,0
2016-06-22,49.113,49.598,48.939,48.998,344668,0
2016-06-23,50.412,50.517,49.502,49.763,709442,0
2016-06-24,45.059,46.879,44.604,45.407,1283236,0
2016-06-27,43.047,43.442,42.049,42.34,1670889,0
2016-06-28,43.908,44.836,42.213,42.804,899473,0
2016-06-29,42.765,44.044,42.514,43.472,440704,0
2016-06-30,43.094,43.347,42.784,43.347,494100,0
2016-07-01,44.033,44.449,43.947,44.168,484622,0
2016-07-05,43.462,43.559,42.863,42.998,332531,0
2016-07-06,42.814,42.901,42.378,42.592,564982,0
2016-07-07,43.143,43.531,42.717,42.988,429670,0
2016-07-08,43.83,44.063,43.637,43.742,397940,0
2016-07-11,44.372,44.914,44.304,44.836,311923,0
2016-07-12,45.417,46.056,45.417,45.805,386933,0
2016-07-13,46.288,46.375,45.871,45.891,423732,0
2016-07-14,46.375,46.647,45.697,45.717,474276,0
2016-07-15,44.961,45.041,44.275,44.604,576333,0
2016-07-18,44.826,45.195,44.769,44.991,279787,0
2016-07-19,45.176,45.262,44.566,44.652,405741,0
2016-07-20,45.766,45.843,45.252,45.697,700657,0
2016-07-21,45.582,45.736,44.933,45.079,278793,0
2016-07-22,45.156,45.533,45.031,45.475,311673,0
2016-07-25,45.475,45.978,45.475,45.796,305652,0
2016-07-26,46.095,46.25,45.746,45.823,339234,0
2016-07-27,46.142,46.142,45.756,45.969,307055,0
2016-07-28,45.978,46.366,45.717,46.26,290110,0
2016-07-29,46.743,46.859,46.326,46.734,401412,0
2016-08-01,46.539,46.82,46.453,46.589,232830,0
2016-08-02,46.26,46.637,45.33,45.505,1343820,0
2016-08-03,45.262,46.066,45.224,45.678,442900,0
2016-08-04,45.591,46.24,45.591,46.076,444027,0
2016-08-05,46.171,46.955,46.161,46.879,291128,0
2016-08-08,46.569,46.869,46.356,46.434,242378,0
2016-08-09,45.582,46.133,45.001,45.011,855567,0
2016-08-10,45.001,45.262,44.886,45.205,366093,0
2016-08-11,45.543,46.006,45.495,45.707,316483,0
2016-08-12,45.746,45.833,45.63,45.65,231197,0
2016-08-15,45.437,45.941,45.437,45.776,383421,0
2016-08-16,45.823,46.171,45.726,46.095,256449,0
2016-08-17,46.016,46.539,45.833,46.52,266376,0
2016-08-18,46.395,46.404,45.997,46.375,287520,0
2016-08-19,45.931,46.181,45.621,46.086,318666,0
2016-08-22,46.125,46.618,45.921,46.598,314678,0
2016-08-23,46.927,47.45,46.889,47.275,279403,0
2016-08-24,47.363,47.481,47.042,47.08,199933,0
2016-08-25,46.652,47.022,46.652,46.925,228760,0
2016-08-26,47.089,47.461,46.72,46.846,232431,0
2016-08-29,46.778,47.149,46.778,46.925,124204,0
2016-08-30,46.778,47.168,46.778,47.119,191573,0
2016-08-31,46.807,47.354,46.778,47.265,304126,0
2016-09-01,47.547,48.25,47.547,48.25,295380,0
2016-09-02,45.941,46.378,45.549,45.725,941674,0
2016-09-06,45.054,45.413,44.984,45.247,401947,0
2016-09-07,44.633,44.984,44.468,44.527,434028,0
2016-09-08,44.195,44.692,44.079,44.079,281966,0
2016-09-09,44.029,44.069,43.57,43.59,243545,0
2016-09-12,43.65,44.672,43.474,44.546,280565,0
2016-09-13,44.858,45.044,44.429,44.858,557738,0
2016-09-14,44.799,45.365,44.517,45.238,526046,0
2016-09-15,45.17,45.579,45.15,45.492,320176,0
2016-09-16,45.472,45.549,45.034,45.238,245110,0
2016-09-19,45.296,45.54,44.633,44.799,225936,0
2016-09-20,45.073,45.384,44.974,45.247,254291,0
2016-09-21,45.17,45.219,44.556,44.888,162873,0
2016-09-22,45.365,45.813,45.326,45.785,303271,0
2016-09-23,45.346,46.369,45.267,46.163,375023,0
2016-09-26,46.631,46.934,44.848,45.512,662370,0
2016-09-27,46.466,47.753,46.408,47.597,718763,0
2016-09-28,47.958,48.055,47.411,48.055,470103,0
2016-09-29,47.567,47.831,47.252,47.372,284059,0
2016-09-30,47.665,48.211,47.617,47.841,197387,0
2016-10-03,47.909,48.406,47.85,48.162,361900,0
2016-10-04,48.455,48.699,48.035,48.27,432954,0
2016-10-05,47.841,48.016,47.518,47.675,504116,0
2016-10-06,47.723,48.016,47.647,47.763,227138,0
2016-10-07,47.285,47.441,46.71,46.769,457237,0
2016-10-10,46.378,46.72,45.813,46.408,328708,0
2016-10-11,46.369,46.554,45.579,45.735,205487,0
2016-10-12,45.286,45.832,45.12,45.579,359646,0
2016-10-13,45.229,45.755,45.111,45.696,322959,0
2016-10-14,45.676,45.813,45.034,45.044,215077,0
2016-10-17,45.063,45.346,44.907,45.083,249362,0
2016-10-18,45.599,45.822,45.423,45.472,276366,0
2016-10-19,45.306,45.579,45.083,45.579,255353,0
2016-10-20,45.443,46.037,45.346,46.007,406251,0
2016-10-21,45.619,45.676,45.375,45.549,187957,0
2016-10-24,45.413,45.842,45.413,45.696,279735,0
2016-10-25,45.482,45.755,45.375,45.549,278041,0
2016-10-26,45.219,45.808,45.14,45.725,347541,0
2016-10-27,45.735,45.745,44.984,45.219,480294,0
2016-10-28,46.096,47.335,45.715,46.953,916184,0
2016-10-31,47.207,47.733,46.953,47.637,341440,0
2016-11-01,47.627,47.812,46.69,47.159,533719,0
2016-11-02,47.245,47.471,46.866,46.953,675343,0
2016-11-03,47.363,47.557,46.934,47.071,258567,0
2016-11-04,46.72,47.275,46.71,46.807,289596,0
2016-11-07,47.265,47.627,47.119,47.587,239344,0
2016-11-08,47.391,48.552,47.344,48.386,305829,0
2016-11-09,47.656,48.338,47.255,48.172,747131,0
2016-11-10,47.899,48.767,47.889,48.455,522699,0
2016-11-11,48.114,48.699,48.114,48.474,220860,0
2016-11-14,47.958,49.323,47.958,49.127,814795,0
2016-11-15,49.399,49.429,48.865,49.39,368289,0
2016-11-16,48.835,49.283,48.523,49.216,423808,0
2016-11-17,49.399,49.946,49.293,49.858,501814,0
2016-11-18,49.556,50.004,49.459,49.868,216495,0
2016-11-21,49.858,50.024,49.575,49.712,288691,0
2016-11-22,49.977,50.557,49.741,50.448,229992,0
2016-11-23,50.644,51.067,50.428,50.861,208967,0
2016-11-25,50.851,51.175,50.634,51.145,182541,0
2016-11-28,50.644,50.9,50.33,50.704,276707,0
2016-11-29,50.988,51.793,50.91,51.724,376764,0
2016-11-30,50.948,50.968,49.958,50.085,529355,0
2016-12-01,49.427,49.673,48.525,48.672,440465,0
2016-12-02,48.829,49.457,48.682,49.26,487497,0
2016-12-05,50.163,51.086,50.105,50.537,503141,0
2016-12-06,50.684,51.39,50.624,51.292,350930,0
2016-12-07,50.762,51.822,50.734,51.704,537606,0
2016-12-08,51.499,51.861,51.351,51.547,382524,0
2016-12-09,51.332,51.911,51.282,51.881,299057,0
2016-12-12,51.076,51.086,50.33,50.674,407363,0
2016-12-13,50.89,51.115,50.644,50.762,557474,0
2016-12-14,51.145,51.518,50.851,50.938,328024,0
2016-12-15,51.38,52.127,50.654,51.489,465517,0
2016-12-16,50.92,50.929,50.036,50.105,410147,0
2016-12-19,49.545,50.036,49.412,49.761,357061,0
2016-12-20,49.967,51.39,49.879,50.929,966460,0
2016-12-21,50.734,51.41,50.487,51.194,882853,0
2016-12-22,51.086,51.155,50.301,50.537,354135,0
2016-12-23,50.634,51.135,50.497,51.086,194250,0
2016-12-27,51.047,51.449,50.776,50.791,103810,0
2016-12-28,50.467,50.624,50.173,50.281,267450,0
2016-12-29,50.458,50.547,50.085,50.115,174880,0
2016-12-30,50.34,50.512,49.918,50.243,207594,0
2017-01-03,50.243,50.527,49.938,50.262,331130,0
2017-01-04,50.4,50.92,50.35,50.92,284141,0
2017-01-05,51.038,51.931,50.929,51.675,278330,0
2017-01-06,51.4,51.901,51.105,51.508,413204,0
2017-01-09,51.145,51.744,51.135,51.39,386637,0
2017-01-10,51.626,52.539,51.528,52.098,369773,0
2017-01-11,52.185,52.529,51.891,52.431,345224,0
2017-01-12,52.068,52.117,51.145,51.43,263946,0
2017-01-13,51.224,51.607,51.057,51.292,204342,0
2017-01-17,51.282,51.371,50.724,51.086,453022,0
2017-01-18,50.577,51.567,50.487,51.44,738817,0
2017-01-19,51.489,51.881,51.253,51.312,246099,0
2017-01-20,51.273,51.685,50.998,51.224,420121,0
2017-01-23,51.233,51.675,51.008,51.655,282888,0
2017-01-24,51.714,52.509,51.694,52.342,274002,0
2017-01-25,52.559,53.549,52.499,53.539,419367,0
2017-01-26,54.452,55.287,54.197,54.629,914839,0
2017-01-27,54.639,54.639,53.943,54.158,351424,0
2017-01-30,53.756,53.883,53.492,53.599,385791,0
2017-01-31,53.52,53.579,52.804,53.363,406168,0
2017-02-01,53.148,53.609,52.902,53.482,378569,0
2017-02-02,53.295,53.325,53.03,53.206,252914,0
2017-02-03,53.452,53.609,53.138,53.177,171741,0
2017-02-06,52.971,53.505,52.902,53.492,240390,0
2017-02-07,53.599,53.599,53.245,53.452,222920,0
2017-02-08,53.805,53.825,53.392,53.589,289989,0
2017-02-09,53.343,54.266,53.343,54.119,618645,0
2017-02-10,53.843,54.153,53.706,54.05,587647,0
2017-02-13,54.374,54.698,54.178,54.266,666269,0
2017-02-14,54.276,54.433,54.178,54.247,292848,0
2017-02-15,53.696,54.296,53.492,54.237,529037,0
2017-02-16,54.1,54.217,53.609,53.843,278239,0
2017-02-17,53.629,53.649,53.187,53.295,180845,0
2017-02-21,53.305,53.853,53.158,53.726,200335,0
2017-02-22,53.42,53.716,52.916,53.588,855086,0
2017-02-23,54.773,55.041,54.181,54.2,792320,0
2017-02-24,54.24,54.368,53.964,54.319,267729,0
2017-02-27,54.26,54.388,54.013,54.339,255754,0
2017-02-28,54.527,54.709,54.28,54.28,212752,0
2017-03-01,54.655,54.912,54.546,54.714,185418,0
2017-03-02,54.675,54.872,54.428,54.793,207843,0
2017-03-03,54.457,54.536,53.904,54.062,222688,0
2017-03-06,54.132,54.151,53.568,54.022,471767,0
2017-03-07,54.122,54.151,53.776,53.894,171353,0
2017-03-08,54.25,54.309,54.003,54.003,235277,0
2017-03-09,54.408,54.675,54.261,54.645,242875,0
2017-03-10,55.099,55.653,55.041,55.495,328315,0
2017-03-13,55.643,55.751,55.505,55.544,163902,0
2017-03-14,55.237,55.515,55.169,55.337,215113,0
2017-03-15,55.485,55.821,55.327,55.682,209787,0
2017-03-16,55.495,55.85,55.455,55.741,419895,0
2017-03-17,55.939,56.176,55.87,55.909,490772,0
2017-03-20,56.068,56.107,55.741,55.919,172263,0
2017-03-21,56.532,56.838,55.919,55.969,358351,0
2017-03-22,55.663,56.404,55.347,56.304,576509,0
2017-03-23,56.68,57.056,56.572,56.66,336114,0
2017-03-24,57.006,57.253,56.63,56.788,366919,0
2017-03-27,56.74,57.046,56.324,57.036,337701,0
2017-03-28,57.816,58.161,57.124,57.292,541865,0
2017-03-29,57.214,57.48,56.71,57.065,443148,0
2017-03-30,57.618,57.777,57.272,57.609,445769,0
2017-03-31,57.352,57.45,57.184,57.184,303450,0
2017-04-03,57.233,57.233,56.74,57.036,211143,0
2017-04-04,57.164,57.332,56.768,56.976,183649,0
2017-04-05,56.956,57.332,56.73,56.956,214055,0
2017-04-06,56.926,57.51,56.601,57.204,290508,0
2017-04-07,57.272,57.44,56.926,56.996,442136,0
2017-04-10,57.144,57.352,56.768,56.898,301426,0
2017-04-11,57.223,57.272,56.137,56.344,453364,0
2017-04-12,56.7,56.73,56.127,56.334,332863,0
2017-04-13,56.443,56.878,56.176,56.236,381376,0
2017-04-17,56.314,57.104,56.096,57.075,188941,0
2017-04-18,57.272,57.332,56.601,57.085,333282,0
2017-04-19,57.628,57.777,57.164,57.332,446605,0
2017-04-20,57.845,58.201,57.697,58.023,339399,0
2017-04-21,57.964,58.073,57.569,57.845,358513,0
2017-04-24,58.725,58.893,58.349,58.497,255660,0
2017-04-25,59.021,59.15,58.823,58.893,338090,0
2017-04-26,59.189,59.614,59.06,59.515,224359,0
2017-04-27,59.93,60.216,59.9,59.98,202090,0
2017-04-28,60.611,61.431,60.424,60.779,491363,0
2017-05-01,60.829,62.044,60.631,61.481,380422,0
2017-05-02,61.549,61.797,61.263,61.639,326375,0
2017-05-03,61.757,61.787,61.363,61.579,160686,0
2017-05-04,62.162,62.34,61.965,62.004,378167,0
2017-05-05,62.39,62.439,61.935,62.142,271356,0
2017-05-08,62.192,62.241,61.817,61.905,170284,0
2017-05-09,62.083,62.33,62.014,62.32,188711,0
2017-05-10,62.132,62.132,61.223,61.283,526404,0
2017-05-11,61.135,61.228,60.73,61.075,333230,0
2017-05-12,60.927,60.977,60.236,60.345,198934,0
2017-05-15,60.236,60.315,59.999,60.167,333313,0
2017-05-16,60.404,60.71,60.177,60.374,236848,0
2017-05-17,60.414,60.424,59.194,59.209,630555,0
2017-05-18,60.038,60.903,59.812,60.572,449722,0
2017-05-19,61.233,61.273,60.582,60.987,231506,0
2017-05-22,61.441,61.659,61.293,61.54,123229,0
2017-05-23,61.688,61.688,61.195,61.441,176055,0
2017-05-24,61.968,62.028,61.63,61.978,252436,0
2017-05-25,62.495,62.972,62.495,62.744,236727,0
2017-05-26,62.704,63.082,62.704,63.012,213626,0
2017-05-30,62.853,63.628,62.853,63.4,134038,0
2017-05-31,63.777,63.956,63.469,63.817,151180,0
2017-06-01,64.205,64.931,64.056,64.911,195902,0
2017-06-02,65.607,66.144,65.338,65.368,315412,0
2017-06-05,65.1,65.13,64.742,64.921,227881,0
2017-06-06,64.603,64.762,64.255,64.255,179276,0
2017-06-07,64.722,64.752,64.255,64.394,437891,0
2017-06-08,64.265,64.523,64.036,64.304,199805,0
2017-06-09,63.966,64.006,62.783,63.29,332298,0
2017-06-12,63.012,63.37,62.594,63.33,239156,0
2017-06-13,63.867,64.21,63.797,64.046,248096,0
2017-06-14,64.801,65.149,64.404,64.782,297070,0
2017-06-15,64.374,65.269,64.096,65.229,328849,0
2017-06-16,65.03,65.537,64.97,65.537,155656,0
2017-06-19,65.706,66.034,65.527,66.024,200568,0
2017-06-20,66.183,66.275,65.438,65.517,152288,0
2017-06-21,65.915,66.432,65.756,66.203,144110,0
2017-06-22,65.617,66.82,65.169,65.388,498425,0
2017-06-23,65.676,66.193,65.627,66.024,209039,0
2017-06-26,66.392,66.7,65.945,65.945,301923,0
2017-06-27,65.845,65.865,65.1,65.1,299511,0
2017-06-28,65.895,66.233,65.776,66.004,120267,0
2017-06-29,66.094,66.094,65.043,65.269,187736,0
2017-06-30,65.945,66.054,65.547,65.736,299611,0
2017-07-03,65.497,66.193,65.219,65.229,234740,0
2017-07-05,65.617,66.541,65.577,66.382,198582,0
2017-07-06,65.408,65.885,65.149,65.328,267584,0
2017-07-07,65.468,66.323,65.438,65.786,285941,0
2017-07-10,65.895,65.975,65.706,65.766,127895,0
2017-07-11,65.209,65.557,64.921,65.507,199478,0
2017-07-12,66.094,66.203,65.875,65.985,197106,0
2017-07-13,65.935,66.193,65.845,66.014,129768,0
2017-07-14,66.014,66.114,65.547,65.726,135142,0
2017-07-17,65.935,66.939,65.726,66.78,185026,0
2017-07-18,66.333,66.889,66.313,66.482,242451,0
2017-07-19,66.651,66.79,66.411,66.511,71371,0
2017-07-20,66.571,67.366,66.561,67.148,240804,0
2017-07-21,66.84,67.158,66.75,66.82,204401,0
2017-07-24,66.969,67.118,66.74,66.889,120364,0
2017-07-25,67.645,67.714,67.078,67.118,236239,0
2017-07-26,67.197,67.267,66.511,66.8,253119,0
2017-07-27,67.466,67.585,66.004,66.342,242158,0
2017-07-28,66.362,66.631,66.124,66.511,87490,0
2017-07-31,67.158,67.545,66.77,66.889,215228,0
2017-08-01,68.241,68.321,67.396,67.615,212347,0
2017-08-02,68.003,68.132,67.211,67.645,195958,0
2017-08-03,67.148,67.913,67.108,67.496,369188,0
2017-08-04,67.635,68.092,67.516,67.774,181553,0
2017-08-07,68.052,68.172,67.844,68.082,126991,0
2017-08-08,68.122,68.719,67.943,68.052,332219,0
2017-08-09,67.953,68.5,67.814,68.231,201838,0
2017-08-10,68.072,68.102,67.476,67.516,156554,0
2017-08-11,67.595,67.854,67.287,67.655,288440,0
2017-08-14,68.45,68.609,68.231,68.251,202547,0
2017-08-15,68.629,69.265,68.629,68.798,205550,0
2017-08-16,69.255,69.305,68.748,69.067,129201,0
2017-08-17,68.947,68.967,67.705,67.764,312147,0
2017-08-18,67.824,68.062,67.464,67.685,270959,0
2017-08-21,67.973,68.798,67.784,68.689,260528,0
2017-08-22,68.45,68.898,68.222,68.48,251166,0
2017-08-23,68.2,68.54,68.19,68.29,153998,0
2017-08-24,68.89,69.05,68.58,68.82,180548,0
2017-08-25,68.77,69.2,68.67,68.81,115952,0
2017-08-28,68.82,69.22,68.82,69.17,68117,0
2017-08-29,68.39,68.73,68.17,68.64,183571,0
2017-08-30,68.89,69.28,68.8,69.11,72269,0
2017-08-31,69.48,70.16,69.47,70.12,160541,0
2017-09-01,70.56,70.56,69.79,69.84,236258,0
2017-09-05,69.65,69.65,66.83,67.72,504177,0
2017-09-06,67.16,67.89,67.03,67.51,442716,0
2017-09-07,67.53,67.77,66.44,66.5,273764,0
2017-09-08,66.65,66.86,66.01,66.45,325353,0
2017-09-11,67.8,68.81,67.76,68.51,327530,0
2017-09-12,68.52,69.01,68.44,68.97,162046,0
2017-09-13,68.64,69.11,68.6,69.06,225579,0
2017-09-14,68.24,69.36,68.24,69.12,480335,0
2017-09-15,67.33,67.55,65.49,66.03,685804,0
2017-09-18,65.82,66.15,65.22,65.44,384775,0
2017-09-19,65.54,65.7,64.88,65.23,370026,0
2017-09-20,65.36,65.36,64.25,64.65,342732,0
2017-09-21,65.19,65.71,64.64,64.97,387549,0
2017-09-22,65.09,65.14,64.46,64.74,188616,0
2017-09-25,64.04,64.55,63.51,63.79,419219,0
2017-09-26,65.35,66.48,65.15,65.74,481820,0
2017-09-27,65.54,65.85,64.08,64.12,524917,0
2017-09-28,63.19,64.4,63.15,64.36,827522,0
2017-09-29,64.4,64.74,63.96,64.48,381339,0
2017-10-02,63.97,64.55,63.92,64.34,293778,0
2017-10-03,64.15,64.5,64.03,64.12,223952,0
2017-10-04,64.76,65.49,64.64,65.3,291146,0
2017-10-05,64.88,65.9,64.85,65.64,454389,0
2017-10-06,65.8,65.97,65.08,65.46,286553,0
2017-10-09,65.56,66.18,65.37,66.13,281593,0
2017-10-10,66.41,67.18,66.36,66.9,242437,0
2017-10-11,67.14,67.31,66.82,67.14,226521,0
2017-10-12,66.81,67.2,66.73,66.83,226605,0
2017-10-13,67.41,67.85,67.06,67.79,186745,0
2017-10-16,67.46,67.98,67.16,67.91,345672,0
2017-10-17,67.41,68.23,67.41,67.83,332869,0
2017-10-18,67.74,67.75,66.92,67.28,202924,0
2017-10-19,67.15,67.18,65.8,65.95,414697,0
2017-10-20,66.39,66.69,65.88,66.02,217282,0
2017-10-23,65.95,66.36,65.76,66.27,161901,0
2017-10-24,66.29,66.53,65.95,66.31,240061,0
2017-10-25,66.6,66.87,66.01,66.18,344359,0
2017-10-26,66.69,67.03,66.66,66.87,100073,0
2017-10-27,66.61,67.68,66.28,67.29,231273,0
2017-10-30,67.47,67.49,66.33,66.35,211259,0
2017-10-31,66.6,66.96,66.42,66.74,175444,0
2017-11-01,66.76,66.87,64.72,64.99,397996,0
2017-11-02,64.74,65.86,64.59,65.6,431188,0
2017-11-03,65.85,66.09,65.63,65.88,214558,0
2017-11-06,65.61,66.59,65.61,66.04,317679,0
2017-11-07,66.85,67.77,66.09,66.46,569079,0
2017-11-08,65.83,65.97,65.07,65.74,548760,0
2017-11-09,65.7,66.37,65.56,66.01,324009,0
2017-11-10,65.98,66.12,63.8,65.03,579067,0
