Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.7,38.202,36.605,38.166,173184,0
2005-02-28,38.148,38.37,37.482,38.176,200919,0
2005-03-01,38.258,38.638,37.926,38.541,188849,0
2005-03-02,38.666,38.722,38.148,38.676,100143,0
2005-03-03,38.571,38.919,38.476,38.863,116445,0
2005-03-04,38.891,40.071,38.779,39.987,304659,0
2005-03-07,39.987,40.025,39.421,39.694,225054,0
2005-03-08,39.694,39.828,39.316,39.628,116868,0
2005-03-09,39.562,39.761,38.985,39.204,143966,0
2005-03-10,39.279,39.723,38.891,39.345,233733,0
2005-03-11,39.316,39.316,38.589,39.043,113481,0
2005-03-14,38.967,39.458,38.638,39.363,143331,0
2005-03-15,39.421,39.997,39.279,39.582,55260,0
2005-03-16,39.562,39.997,39.279,39.684,213625,0
2005-03-17,39.665,39.665,39.363,39.562,132958,0
2005-03-18,39.516,39.516,38.176,38.524,218278,0
2005-03-21,38.589,38.589,37.646,37.74,139945,0
2005-03-22,37.74,37.897,37.426,37.806,209174,0
2005-03-23,37.74,37.74,37.096,37.096,49966,0
2005-03-24,37.031,37.391,37.031,37.078,191817,0
2005-03-28,37.172,37.455,37.124,37.316,140794,0
2005-03-29,37.316,37.52,37.031,37.426,202826,0
2005-03-30,37.473,37.713,37.408,37.501,255963,0
2005-03-31,37.501,37.945,36.936,37.945,209599,0
2005-04-01,37.86,38.418,37.655,38.07,216375,0
2005-04-04,38.023,38.023,37.287,37.316,159633,0
2005-04-05,37.324,37.473,37.096,37.24,155189,0
2005-04-06,37.22,37.788,37.124,37.297,181230,0
2005-04-07,37.297,37.334,37.031,37.269,107975,0
2005-04-08,37.297,37.297,36.843,36.955,47423,0
2005-04-11,36.89,36.89,35.575,35.812,235638,0
2005-04-12,35.575,35.803,35.236,35.755,302121,0
2005-04-13,35.803,35.851,34.952,35.142,132324,0
2005-04-14,35.208,35.312,34.055,34.253,179324,0
2005-04-15,34.253,34.462,33.61,33.791,282430,0
2005-04-18,33.752,34.462,33.629,34.367,171069,0
2005-04-19,34.263,35.453,34.243,35.016,267400,0
2005-04-20,35.064,35.274,34.669,34.932,250041,0
2005-04-21,34.971,35.89,34.971,35.425,184193,0
2005-04-22,35.33,35.575,34.838,34.952,166621,0
2005-04-25,34.952,35.642,34.886,35.547,95696,0
2005-04-26,35.472,35.472,33.934,34.055,192451,0
2005-04-27,34.055,34.669,33.442,34.434,125332,0
2005-04-28,34.481,34.727,34.253,34.367,129571,0
2005-04-29,34.481,34.82,34.177,34.63,127874,0
2005-05-02,34.509,34.811,34.253,34.737,135920,0
2005-05-03,34.811,35.406,34.718,35.406,218278,0
2005-05-04,35.312,36.634,35.274,36.075,206635,0
2005-05-05,36.056,36.227,35.822,36.038,113269,0
2005-05-06,36.151,36.482,35.784,36.323,76643,0
2005-05-09,36.323,37.059,36.227,36.87,63941,0
2005-05-10,37.104,37.597,35.88,36.029,181018,0
2005-05-11,36.122,37.549,36.047,37.22,181018,0
2005-05-12,37.316,38.148,37.172,37.362,143331,0
2005-05-13,37.362,37.626,36.556,36.748,105224,0
2005-05-16,36.843,37.597,36.843,37.54,90190,0
2005-05-17,37.54,39.534,37.455,39.062,278196,0
2005-05-18,39.062,41.178,38.741,41.017,301488,0
2005-05-19,41.017,41.017,40.262,40.621,157942,0
2005-05-20,40.621,40.95,40.186,40.469,128299,0
2005-05-23,40.356,41.169,40.196,40.696,121736,0
2005-05-24,40.696,40.696,39.941,40.035,114329,0
2005-05-25,39.987,40.007,39.091,39.411,136557,0
2005-05-26,39.438,40.007,39.438,39.818,89135,0
2005-05-27,39.865,40.035,39.601,39.789,131053,0
2005-05-31,39.912,40.035,39.516,40.035,217431,0
2005-06-01,40.035,41.98,40.035,41.662,225479,0
2005-06-02,42.19,44.323,41.838,41.895,638960,0
2005-06-03,43.512,46.608,43.512,45.815,1139460,0
2005-06-06,45.703,47.82,45.541,46.883,612711,0
2005-06-07,46.893,50.255,46.883,49.037,799019,0
2005-06-08,49.037,49.037,47.496,48.15,339592,0
2005-06-09,48.65,49.981,48.537,49.972,411575,0
2005-06-10,49.981,50.304,48.65,49.123,151169,0
2005-06-13,49.207,49.434,48.668,48.801,273327,0
2005-06-14,48.801,49.141,48.734,48.981,164504,0
2005-06-15,49.027,49.169,48.414,48.65,311649,0
2005-06-16,48.697,48.744,48.338,48.744,290265,0
2005-06-17,48.724,48.905,48.328,48.604,325407,0
2005-06-20,48.509,48.65,47.989,48.366,111578,0
2005-06-21,48.318,48.724,48.29,48.462,100776,0
2005-06-22,48.471,48.65,48.178,48.263,161328,0
2005-06-23,48.169,48.29,46.912,47.044,150320,0
2005-06-24,47.072,47.072,46.174,46.193,125127,0
2005-06-27,46.193,47.233,45.864,47.215,195837,0
2005-06-28,47.233,47.94,47.044,47.931,130208,0
2005-06-29,47.989,48.092,47.233,47.706,95273,0
2005-06-30,47.783,47.893,47.053,47.61,139098,0
2005-07-01,47.922,47.922,46.742,47.044,88498,0
2005-07-05,47.262,47.893,47.053,47.893,209599,0
2005-07-06,47.783,48.178,47.252,47.706,112847,0
2005-07-07,47.716,48.121,47.139,47.96,138464,0
2005-07-08,47.969,48.801,47.893,48.744,279040,0
2005-07-11,48.868,49.849,48.868,49.641,273537,0
2005-07-12,49.632,49.83,49.264,49.509,234371,0
2005-07-13,49.689,50.057,49.595,49.738,137617,0
2005-07-14,50.067,50.899,49.83,50.758,192029,0
2005-07-15,50.758,50.983,49.404,50.011,223149,0
2005-07-18,50.067,50.255,49.482,50.084,61821,0
2005-07-19,50.538,51.202,50.323,50.879,120678,0
2005-07-20,51.03,51.947,50.35,51.854,140155,0
2005-07-21,52.665,52.665,50.86,51.03,141217,0
2005-07-22,51.011,51.928,50.386,51.909,91038,0
2005-07-25,51.909,52.135,50.917,51.266,133808,0
2005-07-26,51.456,51.644,51.011,51.295,101410,0
2005-07-27,51.124,51.625,50.663,51.466,80874,0
2005-07-28,51.466,52.409,51.295,52.409,111786,0
2005-07-29,51.957,51.957,51.086,51.777,180382,0
2005-08-01,51.863,52.193,51.652,51.672,119621,0
2005-08-02,51.672,52.221,51.586,52.116,92307,0
2005-08-03,52.212,52.212,51.333,51.391,110515,0
2005-08-04,51.391,51.476,50.822,50.899,94001,0
2005-08-05,51.011,51.011,49.972,50.161,59068,0
2005-08-08,50.425,50.577,49.595,50.313,68808,0
2005-08-09,51.596,51.596,48.942,49.151,473821,0
2005-08-10,49.595,52.164,49.567,52.031,403531,0
2005-08-11,51.577,53.119,51.257,52.24,217854,0
2005-08-12,52.24,53.081,51.635,52.589,154555,0
2005-08-15,52.589,52.816,51.873,52.097,175514,0
2005-08-16,52.097,52.097,50.284,50.304,169583,0
2005-08-17,50.35,51.202,49.878,50.776,116868,0
2005-08-18,50.776,50.776,49.954,50.084,99719,0
2005-08-19,50.084,50.143,49.613,49.783,76855,0
2005-08-22,49.897,49.944,49.331,49.519,158575,0
2005-08-23,49.376,49.604,48.462,49.114,94426,0
2005-08-24,49.114,49.613,47.893,48.509,156460,0
2005-08-25,48.604,48.868,47.496,47.59,238182,0
2005-08-26,47.61,47.61,46.599,46.903,228019,0
2005-08-29,47.139,48.594,46.93,48.49,115385,0
2005-08-30,48.253,48.462,47.28,47.496,74315,0
2005-08-31,47.969,49.066,47.348,48.971,96968,0
2005-09-01,49.009,49.586,48.356,48.509,129145,0
2005-09-02,48.697,48.763,47.8,48.65,146723,0
2005-09-06,48.687,48.705,48.318,48.668,102895,0
2005-09-07,48.724,48.724,48.206,48.253,88709,0
2005-09-08,48.178,48.556,46.856,47.014,174243,0
2005-09-09,47.014,48.034,46.666,47.96,119408,0
2005-09-12,47.366,48.858,47.215,48.585,134863,0
2005-09-13,48.566,48.566,47.706,48.225,137827,0
2005-09-14,48.225,48.225,47.329,47.61,111153,0
2005-09-15,47.467,47.725,47.167,47.716,147143,0
2005-09-16,47.467,47.81,47.215,47.716,248560,0
2005-09-19,47.348,47.348,46.657,47.101,121950,0
2005-09-20,47.233,47.348,45.664,45.693,169583,0
2005-09-21,45.941,45.941,44.56,45.23,314611,0
2005-09-22,45.297,46.006,44.873,45.941,177842,0
2005-09-23,46.031,46.449,45.325,46.383,131264,0
2005-09-26,46.318,46.762,45.277,46.079,174982,0
2005-09-27,46.079,47.562,45.401,47.044,217117,0
2005-09-28,47.044,47.044,45.835,46.494,89980,0
2005-09-29,46.666,46.666,45.532,46.647,84262,0
2005-09-30,46.666,47.467,46.503,47.3,159633,0
2005-10-03,46.912,47.94,46.866,47.6,133488,0
2005-10-04,47.233,47.534,46.477,46.477,136237,0
2005-10-05,46.383,46.383,45.496,45.912,206001,0
2005-10-06,45.874,45.874,43.652,44.343,147356,0
2005-10-07,44.541,46.837,44.429,46.618,137407,0
2005-10-10,46.618,46.618,44.68,44.891,130734,0
2005-10-11,44.891,45.363,44.448,44.514,83732,0
2005-10-12,44.371,44.728,42.548,42.616,173607,0
2005-10-13,42.626,43.124,42.038,42.375,215105,0
2005-10-14,42.471,43.67,42.255,43.642,92837,0
2005-10-17,43.832,43.88,41.866,42.699,113057,0
2005-10-18,43.264,43.264,41.8,42.028,129676,0
2005-10-19,41.79,42.153,40.431,42.087,242416,0
2005-10-20,41.623,42.726,41.035,41.215,199122,0
2005-10-21,41.215,42.264,40.836,41.027,129467,0
2005-10-24,41.215,41.565,40.818,41.243,123750,0
2005-10-25,41.055,41.169,40.393,40.743,173819,0
2005-10-26,40.621,41.367,40.281,40.46,91146,0
2005-10-27,40.582,40.582,39.148,39.185,151906,0
2005-10-28,39.204,40.63,38.967,40.431,188321,0
2005-10-31,40.413,41.13,40.413,40.865,153705,0
2005-11-01,40.715,41.604,40.621,41.536,280947,0
2005-11-02,41.707,42.208,41.385,42.125,289844,0
2005-11-03,42.125,42.133,40.669,41.225,264541,0
2005-11-04,41.188,41.989,39.562,41.376,174879,0
2005-11-07,41.565,43.011,41.565,42.651,166621,0
2005-11-08,42.699,42.793,40.846,40.998,159210,0
2005-11-09,41.188,41.3,39.912,40.262,258509,0
2005-11-10,40.244,40.621,39.306,40.015,279257,0
2005-11-11,39.932,40.128,38.486,39.392,450853,0
2005-11-14,39.487,39.61,37.779,38.666,326257,0
2005-11-15,33.156,34.129,30.767,33.942,2747768,0
2005-11-16,33.81,35.963,33.082,35.547,616838,0
2005-11-17,35.851,37.181,35.851,36.87,629328,0
2005-11-18,37.501,37.842,36.767,37.806,479006,0
2005-11-21,37.684,38.541,37.334,38.418,571425,0
2005-11-22,38.418,39.119,38.249,39.013,260729,0
2005-11-23,39.1,39.421,38.872,39.392,188109,0
2005-11-25,39.487,39.703,39.306,39.554,101410,0
2005-11-28,39.703,39.932,39.628,39.703,322232,0
2005-11-29,40.621,41.094,40.071,40.488,470329,0
2005-11-30,40.431,40.791,39.874,40.621,507911,0
2005-12-01,41.094,41.98,40.696,41.904,177632,0
2005-12-02,41.904,42.414,41.819,42.404,280210,0
2005-12-05,41.942,42.404,41.876,42.208,268139,0
2005-12-06,42.273,42.491,41.81,41.904,259036,0
2005-12-07,41.81,42.17,41.565,41.717,240299,0
2005-12-08,41.79,41.847,41.122,41.358,231405,0
2005-12-09,41.385,41.847,41.234,41.422,279995,0
2005-12-12,41.613,42.635,41.613,42.395,215848,0
2005-12-13,42.404,42.774,42.115,42.385,355154,0
2005-12-14,42.366,43.455,42.282,43.002,202826,0
2005-12-15,43.059,43.107,42.424,42.538,253318,0
2005-12-16,42.644,43.078,42.597,42.651,244850,0
2005-12-19,42.651,42.886,41.565,41.828,216055,0
2005-12-20,41.886,42.414,41.545,41.604,167785,0
2005-12-21,41.8,42.105,41.489,41.81,114222,0
2005-12-22,41.886,42.273,41.385,41.594,286134,0
2005-12-23,41.989,42.319,41.8,41.98,134757,0
2005-12-27,41.989,42.273,41.272,41.489,157304,0
2005-12-28,41.584,42.115,41.348,42.009,108397,0
2005-12-29,42.009,42.616,41.441,42.236,139945,0
2005-12-30,42.048,42.153,41.094,42.028,262000,0
2006-01-03,42.226,43.069,41.412,42.982,224738,0
2006-01-04,43.059,43.464,42.338,43.292,160478,0
2006-01-05,43.215,43.215,42.125,42.143,119303,0
2006-01-06,42.375,42.876,41.895,42.538,205578,0
2006-01-09,42.616,43.087,42.385,42.992,226006,0
2006-01-10,42.992,43.225,42.548,43.116,133382,0
2006-01-11,43.908,46.041,43.397,45.211,296297,0
2006-01-12,45.106,45.505,44.614,44.882,153917,0
2006-01-13,44.882,45.005,43.889,44.162,215000,0
2006-01-17,43.928,44.294,42.404,43.292,329115,0
2006-01-18,42.755,43.596,42.755,43.031,190649,0
2006-01-19,43.116,44.256,43.116,44.199,168315,0
2006-01-20,44.495,44.495,43.455,43.794,133808,0
2006-01-23,44.013,44.586,43.975,44.532,137719,0
2006-01-24,44.551,45.835,44.246,45.42,230876,0
2006-01-25,45.42,45.561,44.777,45.116,157304,0
2006-01-26,45.353,46.05,45.097,45.949,113690,0
2006-01-27,45.941,46.856,45.644,46.357,236274,0
2006-01-30,46.29,46.327,45.579,45.825,172123,0
2006-01-31,45.815,46.43,45.439,46.421,196262,0
2006-02-01,46.44,46.44,42.51,44.218,518283,0
2006-02-02,44.18,44.728,43.133,43.736,280099,0
2006-02-03,46.05,49.547,45.949,48.705,785046,0
2006-02-06,48.734,48.734,46.05,48.034,410094,0
2006-02-07,48.008,48.008,45.654,46.252,409247,0
2006-02-08,46.098,46.458,45.032,46.242,240299,0
2006-02-09,46.203,46.772,45.693,45.967,126395,0
2006-02-10,45.931,46.714,42.67,46.28,208755,0
2006-02-13,46.29,46.383,45.201,45.343,158789,0
2006-02-14,45.315,47.006,45.287,46.523,324352,0
2006-02-15,46.383,49.839,46.06,48.48,424917,0
2006-02-16,48.518,48.932,47.744,48.546,159952,0
2006-02-17,48.839,48.932,47.357,47.562,134123,0
2006-02-21,47.61,47.874,46.666,47.422,141217,0
2006-02-22,47.441,48.566,47.072,48.366,218809,0
2006-02-23,48.225,49.057,47.763,48.65,238498,0
2006-02-24,48.556,48.772,47.94,48.073,301798,0
2006-02-27,48.082,48.734,47.773,48.594,438782,0
2006-02-28,48.271,48.385,47.31,47.969,243372,0
2006-03-01,48.16,48.3,47.553,47.839,183768,0
2006-03-02,47.839,49.366,47.667,49.235,213728,0
2006-03-03,48.887,49.501,48.49,49.104,229925,0
2006-03-06,49.114,49.424,48.101,48.537,150951,0
2006-03-07,48.366,48.462,47.233,47.706,193826,0
2006-03-08,47.706,47.874,46.29,46.337,211401,0
2006-03-09,46.29,46.29,45.636,45.845,324775,0
2006-03-10,45.845,47.506,45.722,47.205,180277,0
2006-03-13,47.394,47.884,47.167,47.329,106917,0
2006-03-14,47.31,48.462,47.044,48.092,172231,0
2006-03-15,47.979,47.979,46.523,46.996,208965,0
2006-03-16,47.422,47.422,46.494,46.996,177945,0
2006-03-17,46.996,47.063,46.223,46.903,254907,0
2006-03-20,47.044,47.044,45.977,46.29,132642,0
2006-03-21,46.146,46.29,45.523,45.778,231405,0
2006-03-22,45.768,46.031,45.22,45.683,248978,0
2006-03-23,45.513,45.599,44.586,45.532,165986,0
2006-03-24,45.523,46.308,45.523,45.958,117609,0
2006-03-27,45.967,46.421,45.664,46.357,117290,0
2006-03-28,46.126,47.376,46.023,46.799,179008,0
2006-03-29,46.903,47.562,46.808,47.357,146723,0
2006-03-30,47.457,47.706,46.874,47.262,147990,0
2006-03-31,47.262,47.902,46.724,47.848,162282,0
2006-04-03,47.848,47.848,46.618,46.856,230876,0
2006-04-04,46.762,47.6,46.666,47.262,151697,0
2006-04-05,47.167,47.486,46.686,46.846,261259,0
2006-04-06,46.986,47.496,46.308,47.376,109773,0
2006-04-07,47.348,47.931,46.818,46.976,184831,0
2006-04-10,47.034,47.329,46.762,47.157,164398,0
2006-04-11,47.044,47.185,46.213,46.308,142059,0
2006-04-12,46.165,47.053,46.079,46.996,100143,0
2006-04-13,46.903,47.989,46.43,47.338,98129,0
2006-04-17,47.185,47.272,46.364,46.808,100036,0
2006-04-18,47.044,48.585,46.866,48.385,95485,0
2006-04-19,48.29,48.518,47.658,48.414,111153,0
2006-04-20,47.94,48.29,47.62,48.15,112954,0
2006-04-21,48.791,48.791,46.599,46.976,169799,0
2006-04-24,46.968,47.024,46.299,46.79,110515,0
2006-04-25,46.647,46.647,45.391,46.571,173396,0
2006-04-26,46.29,48.14,46.29,47.839,189063,0
2006-04-27,47.6,47.874,46.676,46.856,154132,0
2006-04-28,47.233,48.027,47.233,47.893,194567,0
2006-05-01,48.131,48.724,47.773,48.206,136983,0
2006-05-02,48.206,48.462,47.329,47.989,131900,0
2006-05-03,47.999,48.641,47.28,48.48,160058,0
2006-05-04,48.858,54.818,48.858,53.734,728200,0
2006-05-05,53.592,54.308,53.467,53.814,354728,0
2006-05-08,53.534,53.742,52.521,52.655,325197,0
2006-05-09,52.752,54.251,52.429,52.599,630282,0
2006-05-10,51.596,52.618,51.021,51.729,658758,0
2006-05-11,51.729,51.729,50.011,50.869,276503,0
2006-05-12,51.011,51.011,49.376,49.926,428937,0
2006-05-15,49.783,49.926,48.604,49.312,502297,0
2006-05-16,49.217,49.792,47.912,48.188,272269,0
2006-05-17,47.62,47.865,46.762,47.233,378022,0
2006-05-18,47.243,48.29,46.874,47.006,267607,0
2006-05-19,47.516,48.178,47.139,47.716,328906,0
2006-05-22,47.572,47.572,46.203,47.223,468954,0
2006-05-23,47.457,48.366,46.762,46.883,311118,0
2006-05-24,46.799,46.996,45.013,46.704,314505,0
2006-05-25,47.044,47.139,46.337,47.119,206743,0
2006-05-26,47.31,48.714,47.205,48.328,256917,0
2006-05-30,48.14,48.414,47.243,47.262,291109,0
2006-05-31,47.376,48.697,47.376,48.462,260201,0
2006-06-01,48.462,49.632,47.233,49.613,335572,0
2006-06-02,49.613,50.133,49.104,49.339,335255,0
2006-06-05,49.404,49.404,47.81,47.839,314822,0
2006-06-06,47.884,47.893,45.967,46.938,323821,0
2006-06-07,47.034,48.471,46.337,46.856,249720,0
2006-06-08,46.856,47.185,45.477,47.006,368495,0
2006-06-09,48.178,49.463,47.848,48.178,302442,0
2006-06-12,48.178,48.178,46.866,46.883,261680,0
2006-06-13,46.883,47.716,46.29,46.29,387761,0
2006-06-14,46.299,46.494,45.154,46.29,394642,0
2006-06-15,46.599,47.553,46.523,47.034,538287,0
2006-06-16,46.856,47.233,46.089,46.866,466307,0
2006-06-19,46.874,46.874,45.343,45.626,275975,0
2006-06-20,45.487,46.242,45.023,45.468,178372,0
2006-06-21,45.477,47.441,45.477,47.252,154659,0
2006-06-22,47.233,47.677,46.213,46.912,170220,0
2006-06-23,46.762,47.205,46.089,46.503,123219,0
2006-06-26,46.599,48.271,46.542,48.15,202930,0
2006-06-27,48.131,48.914,47.329,47.696,249720,0
2006-06-28,47.931,47.931,46.799,47.59,150105,0
2006-06-29,47.687,49.878,47.687,49.839,171807,0
2006-06-30,50.04,51.021,49.576,50.493,450853,0
2006-07-03,50.445,51.257,50.425,51.011,82887,0
2006-07-05,50.729,50.729,49.312,49.766,143755,0
2006-07-06,49.728,50.21,48.932,49.519,172762,0
2006-07-07,49.294,49.294,47.687,47.884,138782,0
2006-07-10,47.893,49.037,47.706,48.697,152436,0
2006-07-11,48.697,49.009,47.403,48.839,190649,0
2006-07-12,48.641,48.659,46.762,46.772,185146,0
2006-07-13,46.762,46.78,45.42,45.561,122691,0
2006-07-14,45.561,45.778,45.249,45.541,178057,0
2006-07-17,45.306,45.768,45.163,45.439,147249,0
2006-07-18,45.477,46.976,45.477,46.976,332396,0
2006-07-19,46.856,49.757,46.856,49.473,352298,0
2006-07-20,49.414,49.83,48.271,49.376,496582,0
2006-07-21,49.376,49.376,47.053,47.744,272903,0
2006-07-24,48.216,49.463,47.94,49.463,279995,0
2006-07-25,49.312,52.077,49.217,51.68,392734,0
2006-07-26,51.485,51.485,50.341,50.473,259142,0
2006-07-27,50.597,51.295,49.385,49.385,149368,0
2006-07-28,49.595,50.889,49.217,50.768,165245,0
2006-07-31,50.067,50.304,49.509,49.774,175617,0
2006-08-01,49.613,49.613,48.594,49.057,201344,0
2006-08-02,49.104,50.255,48.829,49.358,243048,0
2006-08-03,48.981,51.011,48.395,50.682,179428,0
2006-08-04,51.011,51.558,49.197,49.83,175617,0
2006-08-07,49.595,49.728,48.839,49.728,165245,0
2006-08-08,50.445,50.869,48.971,49.227,206533,0
2006-08-09,49.595,52.429,49.595,51.485,642772,0
2006-08-10,50.965,52.278,50.483,52.087,210342,0
2006-08-11,51.391,51.767,50.758,51.228,185887,0
2006-08-14,51.577,53.948,51.53,53.11,356533,0
2006-08-15,53.677,54.016,52.723,54.016,294815,0
2006-08-16,54.082,54.981,53.37,54.648,220929,0
2006-08-17,54.648,55.185,54.336,54.555,151060,0
2006-08-18,54.693,54.693,53.706,54.016,142170,0
2006-08-21,53.987,53.987,53.223,53.658,127454,0
2006-08-22,53.668,54.657,53.409,54.451,156460,0
2006-08-23,47.185,50.067,47.185,49.595,2302315,0
2006-08-24,49.595,49.604,47.989,48.527,482396,0
2006-08-25,48.527,49.217,48.063,48.961,208223,0
2006-08-28,48.961,49.245,48.65,48.848,198272,0
2006-08-29,48.924,49.801,48.5,48.905,318209,0
2006-08-30,48.914,49.331,48.433,48.585,265915,0
2006-08-31,48.659,49.009,48.216,48.216,286770,0
2006-09-01,48.404,49.114,48.375,48.604,145028,0
2006-09-05,48.839,49.331,48.509,48.914,215209,0
2006-09-06,48.678,48.687,47.677,47.874,245059,0
2006-09-07,47.486,47.496,46.05,46.772,438253,0
2006-09-08,46.772,47.893,46.762,47.243,304234,0
2006-09-11,47.176,47.28,45.448,45.902,431797,0
2006-09-12,45.902,47.525,45.902,46.948,245274,0
2006-09-13,46.856,47.969,46.772,47.94,177205,0
2006-09-14,47.572,48.594,47.3,48.206,208330,0
2006-09-15,48.566,49.463,47.865,47.94,317681,0
2006-09-18,47.59,48.206,47.091,47.157,157518,0
2006-09-19,47.195,47.386,45.458,46.676,370929,0
2006-09-20,46.996,48.044,46.958,47.61,147143,0
2006-09-21,47.658,47.735,45.941,46.337,124490,0
2006-09-22,46.146,46.155,44.738,44.901,286559,0
2006-09-25,44.266,44.458,42.793,43.445,665110,0
2006-09-26,43.455,44.824,43.161,44.757,670615,0
2006-09-27,44.448,44.967,44.067,44.41,280947,0
2006-09-28,44.352,45.023,44.043,44.523,441008,0
2006-09-29,44.4,44.532,43.464,43.493,271102,0
2006-10-02,42.84,43.021,42.19,42.319,395804,0
2006-10-03,42.385,42.708,42.038,42.548,419518,0
2006-10-04,42.548,43.225,42.424,43.161,323821,0
2006-10-05,43.097,43.331,42.896,43.273,278618,0
2006-10-06,43.04,43.832,42.567,43.37,343087,0
2006-10-09,43.097,43.455,42.282,43.161,431268,0
2006-10-10,43.283,43.522,42.811,43.235,201127,0
2006-10-11,43.245,43.331,42.291,42.661,239771,0
2006-10-12,42.84,43.426,42.607,43.059,399720,0
2006-10-13,43.059,43.928,42.708,43.561,219552,0
2006-10-16,44.352,45.259,43.956,43.995,292065,0
2006-10-17,43.756,43.861,42.708,42.867,331972,0
2006-10-18,43.078,43.407,42.067,42.319,284865,0
2006-10-19,41.745,43.002,41.623,42.896,170962,0
2006-10-20,43.116,43.215,42.143,42.17,120254,0
2006-10-23,41.942,43.235,41.8,43.069,253318,0
2006-10-24,42.783,43.312,42.529,42.736,185782,0
2006-10-25,42.886,43.57,42.019,42.019,417824,0
2006-10-26,42.226,43.379,42.028,43.215,221454,0
2006-10-27,43.011,43.011,41.856,42.057,217007,0
2006-10-30,41.819,42.208,41.394,41.81,163761,0
2006-10-31,41.895,42.226,40.904,41.017,249193,0
2006-11-01,41.253,41.623,40.365,40.413,297040,0
2006-11-02,40.271,40.65,40.053,40.3,242841,0
2006-11-03,40.498,40.885,39.562,39.789,157304,0
2006-11-06,40.071,41.404,39.912,41.15,319693,0
2006-11-07,41.225,42.028,41.188,41.215,174031,0
2006-11-08,41.027,41.565,40.818,41.441,281900,0
2006-11-09,41.422,41.753,40.979,41.29,294393,0
2006-11-10,41.281,41.518,41.112,41.348,303921,0
2006-11-13,41.422,41.604,41.055,41.094,408932,0
2006-11-14,41.422,41.422,40.706,40.715,380242,0
2006-11-15,40.128,46.552,39.656,45.239,1551037,0
2006-11-16,45.239,45.239,43.841,44.92,380242,0
2006-11-17,44.958,44.958,43.718,43.918,215423,0
2006-11-20,43.908,44.051,43.551,43.928,189803,0
2006-11-21,43.918,44.096,43.57,43.69,264749,0
2006-11-22,43.698,44.043,43.455,43.579,193082,0
2006-11-24,43.397,44.361,43.264,44.228,49012,0
2006-11-27,43.551,43.756,42.745,42.935,350284,0
2006-11-28,42.906,43.225,42.019,42.19,309953,0
2006-11-29,42.329,42.699,41.922,42.245,215423,0
2006-11-30,42.105,42.414,41.376,41.847,220929,0
2006-12-01,41.643,42.264,41.178,42.16,399510,0
2006-12-04,42.153,43.161,42.153,43.107,335466,0
2006-12-05,43.189,43.718,42.886,43.341,262742,0
2006-12-06,43.321,43.642,43.161,43.642,276714,0
2006-12-07,43.736,43.87,42.708,43.097,237864,0
2006-12-08,43.107,43.331,42.51,42.626,153705,0
2006-12-11,42.529,42.755,42.096,42.264,225267,0
2006-12-12,42.348,42.764,41.904,42.366,202505,0
2006-12-13,42.51,43.116,42.491,43.087,459319,0
2006-12-14,43.011,43.69,42.935,43.531,302752,0
2006-12-15,43.541,43.899,42.736,43.002,235747,0
2006-12-18,43.059,43.097,41.913,41.98,165457,0
2006-12-19,41.679,42.348,41.508,42.18,159527,0
2006-12-20,42.18,42.366,41.762,41.942,119937,0
2006-12-21,41.717,42.51,41.717,41.942,300741,0
2006-12-22,41.819,41.989,41.489,41.745,134757,0
2006-12-26,41.565,42.282,41.394,42.038,131900,0
2006-12-27,42.057,43.245,42.057,43.18,223361,0
2006-12-28,43.18,43.775,42.783,43.031,134652,0
2006-12-29,43.04,43.235,41.96,42.925,229925,0
2007-01-03,43.215,43.493,41.643,41.847,437935,0
2007-01-04,41.847,42.857,41.309,42.793,309320,0
2007-01-05,42.558,42.886,42.19,42.366,272053,0
2007-01-08,42.462,42.661,42.048,42.481,180804,0
2007-01-09,42.52,43.011,42.385,42.857,176569,0
2007-01-10,42.577,42.607,42.067,42.273,112527,0
2007-01-11,42.273,43.88,42.125,43.67,308471,0
2007-01-12,43.57,44.189,43.321,44.18,255858,0
2007-01-16,44.275,45.23,44.275,44.777,390831,0
2007-01-17,44.777,45.448,44.738,45.268,237016,0
2007-01-18,45.172,45.496,45.013,45.391,223149,0
2007-01-19,45.401,46.477,45.079,46.477,298521,0
2007-01-22,46.357,46.357,45.013,45.126,240614,0
2007-01-23,45.135,45.609,45.042,45.589,288359,0
2007-01-24,45.589,45.618,44.624,44.948,259142,0
2007-01-25,44.948,45.154,44.023,44.323,195837,0
2007-01-26,44.361,44.67,44.208,44.458,266450,0
2007-01-29,44.429,44.873,44.352,44.569,146403,0
2007-01-30,44.728,45.005,44.505,44.986,131476,0
2007-01-31,44.986,45.477,44.4,45.126,141002,0
2007-02-01,45.297,46.079,45.201,46.006,285077,0
2007-02-02,46.031,46.031,45.353,45.683,151800,0
2007-02-05,45.683,45.949,45.154,45.893,172123,0
2007-02-06,43.642,44.304,42.366,42.52,1421891,0
2007-02-07,42.51,42.616,41.886,42.153,602860,0
2007-02-08,42.009,42.226,41.3,41.528,461648,0
2007-02-09,41.565,41.81,40.621,41.122,474245,0
2007-02-12,41.122,41.518,40.809,41.055,166093,0
2007-02-13,41.16,41.16,40.244,40.782,245477,0
2007-02-14,40.782,41.205,40.46,41.007,221973,0
2007-02-15,40.931,41.565,40.818,41.339,258930,0
2007-02-16,41.339,41.339,40.431,40.998,291324,0
2007-02-20,40.818,41.15,40.015,40.988,224948,0
2007-02-21,40.799,41.847,40.45,41.652,336842,0
2007-02-22,41.565,41.886,41.422,41.838,285396,0
2007-02-23,41.828,43.245,41.736,43.152,459428,0
2007-02-26,43.551,43.746,42.679,42.935,665229,0
2007-02-27,42.51,42.616,41.47,41.47,533526,0
2007-02-28,41.329,41.717,40.846,41.13,456883,0
2007-03-01,40.186,41.47,39.912,41.169,307095,0
2007-03-02,40.979,41.652,40.809,41.281,457414,0
2007-03-05,40.856,41.594,40.177,40.177,296721,0
2007-03-06,40.591,41.084,40.089,40.534,211718,0
2007-03-07,40.431,40.516,39.808,39.922,222195,0
2007-03-08,40.167,40.3,39.638,39.96,199966,0
2007-03-09,40.337,40.611,39.646,40.186,218491,0
2007-03-12,40.089,40.118,39.779,39.987,124277,0
2007-03-13,39.751,39.912,38.418,38.561,389347,0
2007-03-14,41.094,43.087,39.836,42.462,1886927,0
2007-03-15,42.5,42.764,42.264,42.67,536914,0
2007-03-16,42.679,43.049,42.048,42.699,502509,0
2007-03-19,42.935,43.417,42.774,42.849,237864,0
2007-03-20,42.755,43.133,42.52,42.944,278726,0
2007-03-21,42.992,44.505,42.529,44.468,437831,0
2007-03-22,44.523,45.182,44.115,45.097,747679,0
2007-03-23,45.154,45.664,44.699,44.901,299895,0
2007-03-26,44.689,44.976,44.059,44.323,145343,0
2007-03-27,44.086,44.333,43.273,43.588,172653,0
2007-03-28,43.351,43.464,42.644,43.049,324670,0
2007-03-29,43.171,43.225,42.282,42.755,389455,0
2007-03-30,42.699,43.021,42.153,42.338,426607,0
2007-04-02,42.255,42.708,42.087,42.462,298838,0
2007-04-03,42.607,42.802,41.932,42.577,339808,0
2007-04-04,42.133,42.17,41.14,42.096,470542,0
2007-04-05,43.861,43.889,42.273,42.925,381833,0
2007-04-09,42.982,43.928,42.736,43.133,629328,0
2007-04-10,43.031,43.331,42.462,43.199,481234,0
2007-04-11,43.302,43.417,42.471,42.811,277136,0
2007-04-12,42.414,43.097,42.357,42.886,479961,0
2007-04-13,42.699,43.321,42.538,43.152,359177,0
2007-04-16,43.389,43.936,43.264,43.908,153388,0
2007-04-17,43.928,44.523,43.832,44.38,555649,0
2007-04-18,44.105,44.115,43.642,43.803,164609,0
2007-04-19,43.059,43.642,42.567,43.235,258719,0
2007-04-20,43.936,44.256,43.474,44.115,198059,0
2007-04-23,43.88,44.361,43.736,44.266,149794,0
2007-04-24,44.429,44.709,44.218,44.579,128724,0
2007-04-25,44.815,44.967,43.604,43.775,362776,0
2007-04-26,43.596,43.832,43.596,43.736,178793,0
2007-04-27,43.551,43.736,43.36,43.736,178057,0
2007-04-30,43.736,43.946,42.84,43.04,292593,0
2007-05-01,43.04,43.04,42.009,42.699,281900,0
2007-05-02,42.651,43.541,42.587,43.455,295978,0
2007-05-03,43.417,44.304,43.397,43.88,213305,0
2007-05-04,43.88,44.41,43.708,44.41,206846,0
2007-05-07,44.551,45.023,43.889,43.928,351450,0
2007-05-08,43.918,43.918,42.896,43.215,363729,0
2007-05-09,46.242,48.044,45.032,47.516,1111407,0
2007-05-10,47.006,47.205,46.373,46.421,404696,0
2007-05-11,46.657,46.921,46.373,46.734,157200,0
2007-05-14,46.618,46.837,46.07,46.458,251522,0
2007-05-15,46.503,46.976,45.674,45.693,193725,0
2007-05-16,45.758,46.43,45.297,46.383,173292,0
2007-05-17,46.337,46.523,45.912,46.098,238819,0
2007-05-18,46.107,47.223,46.006,47.101,323610,0
2007-05-21,47.101,48.556,47.101,48.404,397814,0
2007-05-22,48.604,49.075,48.28,48.878,246012,0
2007-05-23,48.868,49.509,48.612,48.65,218597,0
2007-05-24,48.443,48.471,47.413,47.716,244424,0
2007-05-25,47.856,47.999,47.516,47.922,152436,0
2007-05-29,48.063,48.318,47.376,47.706,162176,0
2007-05-30,47.467,48.178,46.921,48.082,167574,0
2007-05-31,48.082,48.404,47.525,47.865,199437,0
2007-06-01,48.082,48.566,47.931,48.556,384902,0
2007-06-04,48.366,48.471,47.62,47.82,151697,0
2007-06-05,47.82,47.82,47.006,47.139,312810,0
2007-06-06,46.78,46.996,46.06,46.571,238498,0
2007-06-07,45.967,45.967,44.605,44.728,706499,0
2007-06-08,44.777,45.116,44.208,45.032,365318,0
2007-06-11,44.824,45.079,44.218,44.68,133382,0
2007-06-12,44.304,44.815,43.736,43.775,289311,0
2007-06-13,43.822,44.873,43.116,44.689,243266,0
2007-06-14,44.634,44.824,43.832,44.077,229713,0
2007-06-15,45.815,45.986,44.189,44.323,377175,0
2007-06-18,44.352,44.824,44.162,44.275,206106,0
2007-06-19,44.043,44.757,43.851,44.505,328480,0
2007-06-20,44.532,44.863,43.455,43.522,278618,0
2007-06-21,33.904,35.99,33.065,34.233,6789018,0
2007-06-22,34.708,35.565,33.867,34.961,1991727,0
2007-06-25,34.801,34.867,32.806,32.972,2028778,0
2007-06-26,33.395,33.489,32.999,33.481,1125274,0
2007-06-27,33.119,33.97,32.874,33.867,1028941,0
2007-06-28,33.743,34.838,33.743,34.424,708510,0
2007-06-29,35.99,35.99,34.148,34.253,733387,0
2007-07-02,34.481,34.932,34.11,34.472,645735,0
2007-07-03,34.718,35.312,34.698,35.103,685115,0
2007-07-05,35.123,35.765,34.989,35.717,711475,0
2007-07-06,35.775,36.537,35.387,36.161,678763,0
2007-07-09,36.37,37.181,36.122,37.04,496157,0
2007-07-10,36.843,36.955,36.056,36.151,747785,0
2007-07-11,36.209,36.314,35.152,36.218,711789,0
2007-07-12,36.52,37.297,36.52,37.269,605088,0
2007-07-13,36.945,37.842,36.862,37.53,341072,0
2007-07-16,37.316,37.54,36.814,36.88,652828,0
2007-07-17,37.031,37.607,36.537,36.566,622025,0
2007-07-18,36.566,36.7,36.161,36.566,333348,0
2007-07-19,36.936,37.588,36.796,37.324,271526,0
2007-07-20,37.24,37.408,35.604,35.784,389769,0
2007-07-23,35.98,36.445,35.822,36.266,427560,0
2007-07-24,35.98,36.2,35.256,35.396,560626,0
2007-07-25,35.717,36.029,35.191,35.575,505792,0
2007-07-26,34.811,35.425,33.962,34.848,503569,0
2007-07-27,34.659,35.007,33.877,34.197,371668,0
2007-07-30,33.979,35.812,33.81,35.34,322340,0
2007-07-31,35.632,35.632,34.215,34.263,412743,0
2007-08-01,34.263,34.801,33.536,34.34,391254,0
2007-08-02,34.5,35.274,34.414,35.142,343509,0
2007-08-03,35.142,35.34,33.989,34.071,472660,0
2007-08-06,34.008,35.556,33.665,35.236,548029,0
2007-08-07,35.162,36.132,34.838,35.861,973157,0
2007-08-08,36.463,41.094,36.37,38.77,2023905,0
2007-08-09,38.77,40.582,37.993,39.61,1618152,0
2007-08-10,40.45,40.516,33.065,33.83,2156652,0
2007-08-13,34.708,35.191,31.599,32.628,843692,0
2007-08-14,32.498,32.666,31.107,31.259,512671,0
2007-08-15,31.193,32.117,30.437,30.598,468107,0
2007-08-16,30.598,30.967,27.991,29.719,709677,0
2007-08-17,32.451,32.451,29.709,30.948,498170,0
2007-08-20,30.938,31.024,30.484,30.833,348592,0
2007-08-21,30.598,31.163,30.465,30.938,222518,0
2007-08-22,31.173,31.59,30.446,30.994,335888,0
2007-08-23,30.701,30.748,29.888,30.173,560414,0
2007-08-24,30.465,31.014,29.888,30.173,324032,0
2007-08-27,30.136,30.465,29.56,29.682,193725,0
2007-08-28,29.293,29.841,29.01,29.105,250776,0
2007-08-29,29.209,31.173,29.01,30.862,378867,0
2007-08-30,30.484,31.07,30.164,30.589,219976,0
2007-08-31,31.107,31.693,30.645,31.052,283171,0
2007-09-04,31.024,32.647,30.748,32.214,210872,0
2007-09-05,31.948,31.948,30.598,31.024,252154,0
2007-09-06,31.173,31.467,30.494,31.154,201766,0
2007-09-07,30.379,30.446,29.19,30.002,224526,0
2007-09-10,30.099,30.099,28.736,28.992,277032,0
2007-09-11,29.03,29.522,28.679,29.01,376752,0
2007-09-12,28.963,29.464,28.727,29.114,432540,0
2007-09-13,29.267,30.192,29.077,29.568,509707,0
2007-09-14,29.286,29.851,29.248,29.756,287089,0
2007-09-17,29.56,29.568,29.067,29.171,275232,0
2007-09-18,29.311,30.136,29.048,29.965,357695,0
2007-09-19,29.965,31.41,29.802,30.012,464506,0
2007-09-20,30.041,30.154,28.795,28.953,836812,0
2007-09-21,29.03,29.568,29.001,29.56,481338,0
2007-09-24,29.7,29.888,29.311,29.682,301272,0
2007-09-25,29.387,30.201,29.048,30.089,310167,0
2007-09-26,30.228,31.722,30.06,31.154,463872,0
2007-09-27,31.23,31.665,30.794,31.401,145028,0
2007-09-28,31.496,32.233,31.307,31.401,225903,0
2007-10-01,31.154,33.241,31.042,33.241,239877,0
2007-10-02,33.065,33.81,32.214,33.733,251305,0
2007-10-03,33.471,34.718,32.797,34.008,275761,0
2007-10-04,34.243,35.074,33.724,34.669,214575,0
2007-10-05,34.971,36.37,34.708,36.038,194992,0
2007-10-08,36.029,36.843,35.737,36.843,255434,0
2007-10-09,36.843,38.222,36.671,37.945,274915,0
2007-10-10,37.945,38.176,36.511,37.307,176362,0
2007-10-11,37.416,39.033,36.719,37.445,333770,0
2007-10-12,37.287,38.119,36.955,37.822,354521,0
2007-10-15,37.693,37.693,36.511,36.843,454661,0
2007-10-16,36.843,37.172,36.454,36.595,210765,0
2007-10-17,36.927,37.172,35.642,36.501,192029,0
2007-10-18,36.209,37.463,35.99,37.343,224314,0
2007-10-19,37.277,37.277,35.489,35.66,230986,0
2007-10-22,35.162,36.671,34.747,36.2,164185,0
2007-10-23,36.576,37.201,35.98,37.049,143650,0
2007-10-24,36.748,37.191,35.463,36.843,157094,0
2007-10-25,36.964,37.501,35.871,36.501,113057,0
2007-10-26,37.069,37.069,35.947,36.691,173502,0
2007-10-29,36.814,37.636,36.038,37.626,240086,0
2007-10-30,37.607,38.853,37.352,38.389,395909,0
2007-10-31,38.389,39.544,37.181,39.1,197320,0
2007-11-01,38.551,39.023,35.947,36.37,353992,0
2007-11-02,36.605,37.249,35.425,36.615,390935,0
2007-11-05,35.898,36.615,35.377,36.066,173184,0
2007-11-06,36.266,38.37,36.161,38.314,150423,0
2007-11-07,37.703,38.24,37.142,37.191,189275,0
2007-11-08,37.445,38.437,36.276,37.391,298943,0
2007-11-09,36.653,36.87,34.243,35.103,432540,0
2007-11-12,35.191,36.237,33.498,34.129,335888,0
2007-11-13,34.82,34.82,32.016,33.423,590056,0
2007-11-14,34.472,35.113,33.194,33.733,395698,0
2007-11-15,33.536,34.564,32.233,32.731,444604,0
2007-11-16,32.722,33.289,32.127,32.553,250041,0
2007-11-19,32.355,32.479,31.024,31.163,272053,0
2007-11-20,31.22,32.214,30.833,31.457,297040,0
2007-11-21,31.288,32.451,31.107,31.401,468741,0
2007-11-23,31.843,33.109,31.627,32.874,111468,0
2007-11-26,33.045,33.327,31.193,31.259,230666,0
2007-11-27,32.498,33.376,32.127,32.722,322867,0
2007-11-28,33.213,34.942,33.213,34.517,320007,0
2007-11-29,34.708,35.218,34.396,35.132,219341,0
2007-11-30,35.565,35.99,34.509,34.932,258189,0
2007-12-03,35.228,35.228,33.714,33.714,124075,0
2007-12-04,33.724,34.737,33.299,34.359,176891,0
2007-12-05,35.218,37.021,35.218,36.899,292698,0
2007-12-06,36.945,38.119,36.89,37.788,275022,0
2007-12-07,38.042,38.232,37.24,37.806,118983,0
2007-12-10,37.75,38.732,37.731,37.974,99930,0
2007-12-11,38.352,38.609,36,36.122,188641,0
2007-12-12,37.069,37.806,36.71,37.501,181580,0
2007-12-13,36.776,37.731,36.566,37.549,134228,0
2007-12-14,37.416,37.822,36.566,36.843,189591,0
2007-12-17,36.757,36.757,35.499,35.499,148095,0
2007-12-18,35.898,37.152,35.784,37.059,255227,0
2007-12-19,36.917,37.636,36.776,37.307,136771,0
2007-12-20,37.974,38.138,36.955,37.665,214471,0
2007-12-21,37.974,38.249,37.416,37.549,377702,0
2007-12-24,37.926,39.138,37.713,38.684,75369,0
2007-12-26,38.428,39.392,38.258,39.033,123643,0
2007-12-27,38.825,39.091,38.119,38.119,122159,0
2007-12-28,38.676,39.279,38.013,38.212,123854,0
2007-12-31,38.023,38.023,37.001,37.731,125230,0
2008-01-02,37.559,37.788,35.765,36.379,216903,0
2008-01-03,36.398,37.501,36.161,36.323,155820,0
2008-01-04,35.898,36.209,35.302,35.359,197004,0
2008-01-07,35.793,36.304,35.246,35.851,214575,0
2008-01-08,36.094,36.37,33.942,33.952,168396,0
2008-01-09,33.733,34.747,33.007,34.197,338217,0
2008-01-10,33.733,36.945,33.733,36.056,245887,0
2008-01-11,35.803,35.917,34.801,35.171,119197,0
2008-01-14,35.472,35.898,35.228,35.698,102999,0
2008-01-15,35.132,36.276,34.708,35.556,211718,0
2008-01-16,35.537,36.595,35.045,35.812,282005,0
2008-01-17,36,36.511,33.518,33.791,149153,0
2008-01-18,33.036,34.434,32.561,34.233,396333,0
2008-01-22,32.884,34.582,32.685,33.213,275896,0
2008-01-23,32.184,35.518,32.184,35.472,247224,0
2008-01-24,36.112,37.021,35.822,35.963,288145,0
2008-01-25,36.2,37.096,35.624,36.304,135815,0
2008-01-28,36.066,37.334,35.368,36.295,248452,0
2008-01-29,36.566,36.586,35.35,35.642,243372,0
2008-01-30,35.322,36.899,34.509,35.103,242096,0
2008-01-31,34.405,35.971,34.008,35.434,248766,0
2008-02-01,35.624,37.74,35.614,37.132,193770,0
2008-02-04,37.132,37.343,36.19,37.142,117505,0
2008-02-05,36.256,36.454,35.171,35.679,147460,0
2008-02-06,36.029,36.353,35.103,35.368,156566,0
2008-02-07,35.434,35.565,33.743,34.292,383101,0
2008-02-08,33.007,33.952,32.117,32.923,431495,0
2008-02-11,32.731,32.952,32.099,32.431,325939,0
2008-02-12,32.431,33.082,32.165,32.619,183652,0
2008-02-13,33.065,33.481,32.517,33.461,128460,0
2008-02-14,33.553,33.553,32.214,32.59,161646,0
2008-02-15,32.479,32.722,32.117,32.441,198487,0
2008-02-19,32.999,33.213,31.713,32.09,180912,0
2008-02-20,31.929,32.685,31.467,32.666,139516,0
2008-02-21,32.561,33.675,32.025,32.117,233941,0
2008-02-22,32.108,32.223,30.938,31.843,336842,0
2008-02-25,31.911,31.911,30.843,31.542,344039,0
2008-02-26,31.363,32.108,31.193,31.938,387440,0
2008-02-27,31.59,32.722,31.307,31.307,428975,0
2008-02-28,31.173,32.252,30.958,31.967,490863,0
2008-02-29,31.542,31.76,31.014,31.23,945539,0
2008-03-03,31.193,32.287,31.127,32.137,979828,0
2008-03-04,31.881,32.441,31.741,31.741,1009149,0
2008-03-05,31.977,32.952,31.637,32.894,886671,0
2008-03-06,32.778,33.942,32.712,33.231,632505,0
2008-03-07,32.75,33.685,32.561,33.317,425725,0
2008-03-10,33.489,33.61,32.952,33.299,433493,0
2008-03-11,34.386,35.228,33.518,35.016,387335,0
2008-03-12,36.038,39.761,36.038,38.787,1561676,0
2008-03-13,38.825,40.63,38.825,40.63,1042214,0
2008-03-14,40.479,40.621,38.042,38.061,700663,0
2008-03-17,36.908,39.242,36.908,38.408,466010,0
2008-03-18,39.477,41.15,38.834,40.809,377030,0
2008-03-19,40.95,41.074,38.361,38.496,378498,0
2008-03-20,39.421,39.438,37.955,38.176,850334,0
2008-03-24,38.249,39.223,38.249,38.863,355470,0
2008-03-25,38.919,38.967,37.511,38.684,333348,0
2008-03-26,38.352,39.062,37.626,38.957,350736,0
2008-03-27,39.148,39.26,37.646,37.675,290041,0
2008-03-28,37.788,37.974,36.89,37.104,233208,0
2008-03-31,37.104,37.796,36.71,37.52,227597,0
2008-04-01,37.879,38.541,37.665,38.389,226429,0
2008-04-02,38.684,39.345,38.07,38.732,235747,0
2008-04-03,38.457,38.872,37.993,38.324,242841,0
2008-04-04,38.476,39.429,38.408,38.872,260834,0
2008-04-07,38.985,39.534,38.541,38.656,155666,0
2008-04-08,38.258,39.148,37.945,39.013,248238,0
2008-04-09,38.816,39.345,37.713,38.184,305295,0
2008-04-10,38.09,38.948,37.416,38.741,220144,0
2008-04-11,38.232,38.232,36.738,36.824,211827,0
2008-04-14,36.88,37.851,36.576,37.172,127189,0
2008-04-15,37.722,38.579,37.675,38.379,248177,0
2008-04-16,38.732,41.3,38.732,41.29,491072,0
2008-04-17,41.027,42.028,40.431,41.8,344067,0
2008-04-18,42.038,42.679,42.019,42.291,296666,0
2008-04-21,41.913,42.577,41.913,42.538,149530,0
2008-04-22,42.264,43.078,42.038,42.726,272560,0
2008-04-23,42.992,43.551,42.51,42.726,263183,0
2008-04-24,42.783,43.596,42.133,43.215,178785,0
2008-04-25,43.928,44.505,42.906,44.115,267854,0
2008-04-28,43.975,44.579,43.561,44.096,216729,0
2008-04-29,44.134,44.579,43.88,44.352,220875,0
2008-04-30,44.579,45.013,43.928,43.985,281339,0
2008-05-01,44.059,45.664,44.051,45.277,248506,0
2008-05-02,45.468,45.532,43.928,44.134,261619,0
2008-05-05,44.134,45.353,44.134,44.605,296720,0
2008-05-06,44.39,45.042,43.928,44.958,293602,0
2008-05-07,44.115,45.513,40.715,43.975,666087,0
2008-05-08,43.985,45.609,43.985,45.496,413223,0
2008-05-09,44.824,46.827,44.67,46.449,656592,0
2008-05-12,46.647,47.139,45.815,46.383,283960,0
2008-05-13,46.43,47.848,46.337,47.6,266998,0
2008-05-14,47.477,47.477,46.589,46.676,276261,0
2008-05-15,46.581,46.581,45.401,45.902,281340,0
2008-05-16,45.996,46.552,44.419,46.308,411060,0
2008-05-19,46.203,47.139,45.609,46.347,242593,0
2008-05-20,45.768,46.126,45.287,45.854,103732,0
2008-05-21,46.146,46.467,45.845,46.29,481918,0
2008-05-22,46.513,46.856,46.117,46.532,396258,0
2008-05-23,46.392,46.477,45.343,46.136,138936,0
2008-05-27,46.223,47.744,46.223,47.413,212180,0
2008-05-28,47.516,48.5,47.457,47.553,243713,0
2008-05-29,47.496,48.868,47.496,48.216,202631,0
2008-05-30,48.018,49.227,47.386,48.659,168265,0
2008-06-02,48.346,48.631,47.233,47.989,189061,0
2008-06-03,48.063,48.216,46.449,47.243,232514,0
2008-06-04,47.139,48.14,46.996,47.496,191892,0
2008-06-05,47.534,48.462,47.262,48.216,191933,0
2008-06-06,47.94,48.29,46.799,46.827,126239,0
2008-06-09,46.837,47.639,46.232,47.366,190180,0
2008-06-10,46.714,47.185,46.337,46.976,249306,0
2008-06-11,46.948,47.544,46.734,46.808,231079,0
2008-06-12,47.233,48.404,46.938,47.912,341136,0
2008-06-13,48.471,48.878,47.884,48.678,171420,0
2008-06-16,48.3,48.697,47.874,48.178,137150,0
2008-06-17,48.111,48.16,46.392,46.486,421512,0
2008-06-18,46.337,46.883,45.22,46.26,245642,0
2008-06-19,46.165,47.014,45.996,47.014,188735,0
2008-06-20,46.637,46.893,44.689,45.126,322641,0
2008-06-23,45.439,46.421,44.541,46.126,238029,0
2008-06-24,45.74,46.031,44.834,44.91,208925,0
2008-06-25,45.144,46.976,45.144,46.44,275083,0
2008-06-26,45.778,45.778,43.841,43.946,294461,0
2008-06-27,44.013,44.523,43.254,43.861,389581,0
2008-06-30,43.803,45.297,43.698,44.323,320910,0
2008-07-01,43.69,45.032,43.531,44.728,250817,0
2008-07-02,44.458,44.709,43.215,43.455,316046,0
2008-07-03,44.086,44.644,43.215,44.586,199398,0
2008-07-07,45.079,45.674,43.579,44.256,269788,0
2008-07-08,44.505,45.958,44.18,45.874,223724,0
2008-07-09,46.089,47.024,44.901,44.91,128003,0
2008-07-10,44.644,46.165,44.596,45.845,128631,0
2008-07-11,45.391,47.195,44.777,46.818,140650,0
2008-07-14,47.147,47.338,45.477,46.031,135145,0
2008-07-15,45.579,46.07,44.033,45.126,176063,0
2008-07-16,42.414,43.928,39.251,43.078,994287,0
2008-07-17,42.764,43.803,41.999,43.321,232761,0
2008-07-18,42.896,43.379,41.623,43.031,225236,0
2008-07-21,43.426,44.275,42.83,44.246,193325,0
2008-07-22,43.264,43.445,39.684,40.63,1107488,0
2008-07-23,39.874,40.679,37.86,40.562,1259505,0
2008-07-24,40.572,40.931,39.477,39.845,288040,0
2008-07-25,40.347,40.65,39.109,39.438,397886,0
2008-07-28,39.383,39.694,38.75,39.477,218052,0
2008-07-29,39.601,39.61,37.569,37.731,606999,0
2008-07-30,37.993,39.402,37.788,38.618,622804,0
2008-07-31,39.251,39.665,37.935,38.872,445060,0
2008-08-01,38.9,38.995,37.362,37.779,288649,0
2008-08-04,37.607,37.703,36.7,36.917,159112,0
2008-08-05,37.297,38.75,37.23,38.561,278628,0
2008-08-06,38.656,39.345,38.032,39.138,178278,0
2008-08-07,38.816,40.079,38.515,39.438,287233,0
2008-08-08,37.636,40.053,37.316,39.296,421504,0
2008-08-11,39.214,43.097,39.214,41.441,389006,0
2008-08-12,41.385,42.626,41.074,42.067,175145,0
2008-08-13,41.876,42.876,41.385,41.932,171197,0
2008-08-14,41.348,44.285,41.348,43.579,177589,0
2008-08-15,43.766,45.182,43.503,44.142,327498,0
2008-08-18,44.18,45.712,43.794,44.4,309003,0
2008-08-19,43.775,44.505,43.097,43.341,303338,0
2008-08-20,43.417,44.4,43.215,44.077,167884,0
2008-08-21,43.604,44.208,43.107,43.68,158517,0
2008-08-22,44.333,44.718,43.624,44.532,139197,0
2008-08-25,44.541,44.541,42.84,43.493,138035,0
2008-08-26,43.541,44.067,42.925,44.013,137951,0
2008-08-27,44.105,45.797,43.899,45.371,174254,0
2008-08-28,45.334,46.193,45.249,46.155,148227,0
2008-08-29,46.136,46.29,44.805,44.976,92160,0
2008-09-02,45.477,46.136,44.125,44.805,170530,0
2008-09-03,44.805,45.758,44.343,44.748,134189,0
2008-09-04,44.199,44.653,42.096,42.5,112289,0
2008-09-05,42.708,43.011,41.508,42.67,80657,0
2008-09-08,43.889,44.429,43.283,44.41,119943,0
2008-09-09,44.596,45.23,42.679,42.679,157668,0
2008-09-10,42.443,44.105,42.443,43.208,202842,0
2008-09-11,42.736,44.777,42.133,44.689,121007,0
2008-09-12,44.514,45.758,44.333,45.287,143387,0
2008-09-15,44.478,45.636,43.746,44.013,132224,0
2008-09-16,44.873,46.93,43.579,45.825,317721,0
2008-09-17,45.201,46.78,44.468,45.949,234476,0
2008-09-18,46.647,48.772,46.023,47.8,755897,0
2008-09-19,48.509,51.067,46.874,49.255,627957,0
2008-09-22,49.358,49.358,47.044,47.394,168503,0
2008-09-23,47.31,48.509,46.327,47.754,261061,0
2008-09-24,47.95,48.697,47.063,47.063,250713,0
2008-09-25,46.762,46.856,45.589,46.494,213015,0
2008-09-26,45.609,47.912,45.448,47.233,168250,0
2008-09-29,46.467,46.893,44.605,44.901,324584,0
2008-09-30,44.586,46.477,43.918,45.505,295099,0
2008-10-01,45.609,46.477,45.182,45.551,173776,0
2008-10-02,45.579,45.579,41.999,42.567,241675,0
2008-10-03,43.321,44.439,41.14,41.565,269319,0
2008-10-06,40.706,40.706,37.259,37.463,711781,0
2008-10-07,37.955,38.599,35.443,35.565,205129,0
2008-10-08,34.838,37.549,34.197,35.463,535770,0
2008-10-09,35.556,37.381,33.317,33.451,233732,0
2008-10-10,33.065,36.323,31.127,35.387,363117,0
2008-10-13,36.625,37.201,35.812,37.201,355511,0
2008-10-14,38.166,38.166,33.489,34.349,269509,0
2008-10-15,33.904,34.11,29.851,29.955,432474,0
2008-10-16,30.201,30.552,27.547,30.305,721941,0
2008-10-17,29.54,31.467,26.951,30.127,443553,0
2008-10-20,30.399,31.977,30.201,31.967,221089,0
2008-10-21,32.441,32.962,30.919,31.097,235634,0
2008-10-22,30.721,31.353,29.484,30.192,305524,0
2008-10-23,30.455,31.59,29.502,31.014,394638,0
2008-10-24,29.719,30.504,28.859,29.368,207834,0
2008-10-27,29.01,30.032,28.094,28.244,323996,0
2008-10-28,29.257,32.402,28.481,32.335,436692,0
2008-10-29,32.533,32.845,31.183,31.418,239173,0
2008-10-30,31.637,32.797,31.307,32.75,173449,0
2008-10-31,32.296,32.98,31.881,32.59,292038,0
2008-11-03,32.561,32.722,32.204,32.553,349242,0
2008-11-04,32.826,34.544,32.441,34.081,386145,0
2008-11-05,33.601,34.359,31.948,32.09,202946,0
2008-11-06,31.929,32.778,31.353,31.59,143623,0
2008-11-07,31.881,33.119,31.732,33.055,175621,0
2008-11-10,33.591,33.771,31.957,32.525,226419,0
2008-11-11,31.154,32.035,30.276,30.784,346206,0
2008-11-12,30.21,30.389,28.312,28.708,272505,0
2008-11-13,30.465,33.065,29.897,32.855,770119,0
2008-11-14,32.412,32.874,29.32,29.387,465341,0
2008-11-17,29.218,31.144,29.124,30.069,261151,0
2008-11-18,30.089,30.89,28.622,29.464,508728,0
2008-11-19,29.368,30.032,26.592,26.592,380865,0
2008-11-20,26.382,27.094,24.41,24.533,278298,0
2008-11-21,24.93,25.855,23.464,25.695,413603,0
2008-11-24,25.948,28.322,25.714,28.02,425869,0
2008-11-25,28.273,28.491,26.788,28.131,315693,0
2008-11-26,27.385,30.218,27.327,30.201,223690,0
2008-11-28,29.484,29.653,28.35,28.887,178870,0
2008-12-01,28.151,28.322,25.772,25.921,249710,0
2008-12-02,26.468,28.01,25.45,28.01,341610,0
2008-12-03,27.509,29.293,27.141,28.953,292339,0
2008-12-04,28.689,29.946,27.423,28.113,263547,0
2008-12-05,27.614,29.7,26.583,29.568,232179,0
2008-12-08,30.192,34.877,30.192,33.97,702538,0
2008-12-09,33.27,34.698,32.553,33.752,374775,0
2008-12-10,33.904,35.88,33.904,35.055,261878,0
2008-12-11,34.896,34.989,31.911,32.619,210360,0
2008-12-12,31.881,34.62,31.881,34.055,184716,0
2008-12-15,34.34,34.592,32.204,33.231,158011,0
2008-12-16,33.934,36.615,33.934,36.445,304784,0
2008-12-17,35.755,37.675,35.614,36.757,196231,0
2008-12-18,36.927,37.436,34.535,35.312,185550,0
2008-12-19,35.784,37.655,35.784,36.625,499011,0
2008-12-22,36.982,37.142,34.1,35.65,186330,0
2008-12-23,35.947,36.501,34.877,35.142,119262,0
2008-12-24,35.284,35.822,34.564,35.35,39995,0
2008-12-26,35.434,36.671,35.434,36.537,120195,0
2008-12-29,36.786,37.372,36.314,36.786,227539,0
2008-12-30,36.843,37.569,36.407,37.352,275373,0
2008-12-31,37.52,39.043,37.343,38.684,303638,0
2009-01-02,38.787,40.498,38.77,40.015,226212,0
2009-01-05,39.912,40.244,39.223,39.675,247168,0
2009-01-06,39.932,40.393,39.033,39.628,284962,0
2009-01-07,39.138,39.232,36.757,37.096,354215,0
2009-01-08,37.124,38.609,37.124,38.361,202948,0
2009-01-09,38.249,38.249,35.947,37.001,259197,0
2009-01-12,37.011,37.021,35.861,36.407,206311,0
2009-01-13,36.353,36.605,35.246,35.927,299799,0
2009-01-14,35.377,35.556,34.148,34.34,193800,0
2009-01-15,34.34,36.084,33.065,35.822,277521,0
2009-01-16,36.472,36.908,34.718,35.642,305278,0
2009-01-20,35.026,35.199,33.724,33.83,255224,0
2009-01-21,33.781,35.698,33.423,35.595,289134,0
2009-01-22,34.158,35.34,33.508,34.434,199199,0
2009-01-23,33.601,34.592,32.943,33.675,193196,0
2009-01-26,33.629,34.877,32.999,33.279,328123,0
2009-01-27,33.563,34.481,33.546,33.761,380097,0
2009-01-28,34.424,34.857,34.138,34.63,495621,0
2009-01-29,34.31,34.564,33.629,33.714,339638,0
2009-01-30,34.138,34.367,33.026,33.481,321153,0
2009-02-02,32.75,34.301,32.75,33.508,274500,0
2009-02-03,33.896,34.091,33.27,33.553,351479,0
2009-02-04,33.231,33.423,30.758,31.268,1264509,0
2009-02-05,30.833,31.627,29.18,31.542,647125,0
2009-02-06,30.408,33.461,29.426,32.553,455278,0
2009-02-09,32.355,33.781,32.355,33.489,377299,0
2009-02-10,33.166,34.34,32.363,32.59,396093,0
2009-02-11,32.666,33.849,32.666,33.442,233841,0
2009-02-12,32.826,33.904,32.441,33.839,259153,0
2009-02-13,34.008,35.784,34.008,34.737,343952,0
2009-02-17,32.952,34.62,32.628,34.055,381280,0
2009-02-18,34.573,35.264,34.081,34.737,446042,0
2009-02-19,35.103,35.499,34.177,34.34,431648,0
2009-02-20,33.791,34.206,32.884,33.279,323245,0
2009-02-23,33.415,33.546,31.41,31.57,192594,0
2009-02-24,32.127,33.526,31.92,33.451,258901,0
2009-02-25,33.138,33.415,32.016,32.479,198209,0
2009-02-26,32.609,32.98,31.428,31.437,131397,0
2009-02-27,30.853,31.418,29.994,30.711,218028,0
2009-03-02,30.58,30.589,28.519,28.603,187297,0
2009-03-03,29.048,29.2,28.341,28.417,254851,0
2009-03-04,29.02,30.228,28.679,29.672,293296,0
2009-03-05,28.813,29.144,27.433,27.585,260749,0
2009-03-06,28.501,30.823,28.501,30.767,650562,0
2009-03-09,30.711,31.437,29.588,29.774,256668,0
2009-03-10,30.446,31.891,30.117,31.807,270867,0
2009-03-11,31.862,32.76,31.599,32.507,220999,0
2009-03-12,32.278,34.055,32.117,33.714,401423,0
2009-03-13,33.675,34.046,31.428,32.628,437806,0
2009-03-16,33.119,33.386,32.175,32.175,3139497,0
2009-03-17,31.986,33.518,31.371,32.933,640880,0
2009-03-18,32.943,34.698,31.929,34.129,469967,0
2009-03-19,34.718,34.811,33.8,34.292,268615,0
2009-03-20,34.434,34.679,32.666,33.065,425279,0
2009-03-23,34.008,35.199,33.433,35.199,324356,0
2009-03-24,34.564,35.084,34.064,34.359,302073,0
2009-03-25,34.793,35.832,33.553,34.669,262533,0
2009-03-26,34.801,36.009,34.61,35.98,414901,0
2009-03-27,35.377,35.377,34.119,34.602,316869,0
2009-03-30,33.536,35.246,33.045,35.162,360640,0
2009-03-31,35.717,37.684,35.66,36.556,370804,0
2009-04-01,35.765,36.361,34.669,35.88,406768,0
2009-04-02,36.361,38.638,36.151,37.607,390780,0
2009-04-03,37.391,38.287,36.389,38.287,249951,0
2009-04-06,37.655,37.788,36.776,37.569,160396,0
2009-04-07,36.917,37.23,36.333,36.501,187595,0
2009-04-08,36.681,37.191,36.295,37.172,209525,0
2009-04-09,37.955,40.318,37.926,40.044,427755,0
2009-04-13,37.588,38.158,35.784,37.559,397482,0
2009-04-14,36.776,37.569,36.547,37.381,316427,0
2009-04-15,37.001,37.888,36.605,37.172,253120,0
2009-04-16,37.731,38.881,37.501,38.304,313558,0
2009-04-17,38.437,40.118,38.324,39.874,277567,0
2009-04-20,38.844,39.062,37.703,37.879,219880,0
2009-04-21,37.636,39.325,37.549,38.948,198506,0
2009-04-22,38.418,39.421,38.09,38.267,600289,0
2009-04-23,38.428,38.995,37.399,38.524,451031,0
2009-04-24,38.919,40.582,38.486,39.903,281562,0
2009-04-27,39.1,40.45,38.109,39.723,174216,0
2009-04-28,39.194,40.157,38.807,39.345,229170,0
2009-04-29,39.534,40.715,39.458,40.696,348975,0
2009-04-30,41.035,41.339,39.119,39.279,395210,0
2009-05-01,38.929,39.638,38.418,39.601,260393,0
2009-05-04,39.874,41.565,39.865,41.518,174869,0
2009-05-05,41.3,41.717,39.828,40.108,325983,0
2009-05-06,39.684,43.445,39.684,41.319,564205,0
2009-05-07,41.745,41.922,39.091,39.383,333065,0
2009-05-08,40.025,40.403,38.176,38.524,420540,0
2009-05-11,37.917,38.561,37.22,37.259,298483,0
2009-05-12,37.579,37.964,36.501,37.473,247938,0
2009-05-13,36.757,37.334,35.927,36.566,320873,0
2009-05-14,36.853,37.23,36.19,36.436,265304,0
2009-05-15,36.314,36.834,35.472,35.822,197771,0
2009-05-18,36.009,36.738,35.65,36.547,249653,0
2009-05-19,36.528,38.267,36.398,38.023,305025,0
2009-05-20,38.258,38.314,36.843,36.862,372071,0
2009-05-21,36.304,36.729,35.368,36.112,143049,0
2009-05-22,36.237,36.343,35.406,35.443,88789,0
2009-05-26,35.199,37.416,35.199,37.391,253134,0
2009-05-27,37.201,38.779,36.805,38.08,326097,0
2009-05-28,38.202,38.389,36.992,37.984,213572,0
2009-05-29,37.974,38.37,37.381,38.37,144471,0
2009-06-01,38.75,39.97,38.589,39.723,153546,0
2009-06-02,39.004,41.281,39.004,41.027,177910,0
2009-06-03,40.553,41.404,39.554,40.035,222717,0
2009-06-04,40.177,40.782,39.487,40.525,137384,0
2009-06-05,41.027,41.234,39.363,40.252,266979,0
2009-06-08,39.97,42.009,39.799,41.367,207418,0
2009-06-09,41.479,42.329,41.367,41.726,285773,0
2009-06-10,41.886,42.236,40.252,41.122,146035,0
2009-06-11,41.348,41.904,40.206,40.281,403107,0
2009-06-12,40.186,41.263,40.186,41.263,170996,0
2009-06-15,40.904,41.15,39.818,40.856,205553,0
2009-06-16,41.122,41.329,40.025,40.177,120787,0
2009-06-17,40.252,41.662,40.044,41.13,120262,0
2009-06-18,41.017,41.376,40.611,41.064,87981,0
2009-06-19,42.811,43.002,42.16,42.208,370115,0
2009-06-22,41.942,42.264,40.46,41.055,251110,0
2009-06-23,41.243,41.432,39.912,40.007,153477,0
2009-06-24,40.498,41.604,40.281,41.14,237831,0
2009-06-25,41.122,42.783,41.027,42.558,139018,0
2009-06-26,42.424,42.745,41.253,41.895,351580,0
2009-06-29,41.942,42.236,41.643,42.19,153267,0
2009-06-30,42.395,42.453,41.932,42.319,114239,0
2009-07-01,42.736,44.275,42.462,43.841,226555,0
2009-07-02,43.021,43.18,42.462,42.491,247869,0
2009-07-06,42.548,42.548,40.791,41.348,137037,0
2009-07-07,41.064,41.367,40.216,40.252,90691,0
2009-07-08,40.553,40.733,39.166,39.506,167530,0
2009-07-09,39.884,39.884,38.919,38.939,152120,0
2009-07-10,38.825,39.562,38.506,39.487,114939,0
2009-07-13,39.779,40.099,39.109,40.053,206123,0
2009-07-14,40.147,40.281,39.516,39.675,130936,0
2009-07-15,40.262,41.904,40.196,41.847,121501,0
2009-07-16,41.745,42.52,41.518,42.395,99745,0
2009-07-17,42.282,42.424,41.745,41.913,223223,0
2009-07-20,42.255,42.319,41.8,42.19,132383,0
2009-07-21,42.273,42.83,41.922,42.567,142817,0
2009-07-22,42.491,42.661,41.679,41.97,252112,0
2009-07-23,41.819,42.587,41.604,41.838,243253,0
2009-07-24,40.782,41.178,39.402,40.216,574292,0
2009-07-27,40.035,40.534,39.733,39.818,242964,0
2009-07-28,39.438,39.665,38.976,39.411,129244,0
2009-07-29,39.072,39.353,38.408,38.476,197055,0
2009-07-30,38.844,39.912,38.352,39.052,256953,0
2009-07-31,38.77,39.383,38.609,38.816,149952,0
2009-08-03,39.138,39.828,38.158,39.421,309515,0
2009-08-04,39.128,39.214,38.599,39.004,190071,0
2009-08-05,36.491,37.579,36.333,36.52,1062258,0
2009-08-06,36.786,36.936,36.009,36.237,193815,0
2009-08-07,36.625,37.362,36.472,37.132,122385,0
2009-08-10,37.078,37.162,36.019,36.586,108250,0
2009-08-11,36.748,36.824,35.463,35.851,153486,0
2009-08-12,35.98,36.547,35.755,35.927,170839,0
2009-08-13,36.019,36.19,35.246,35.565,116343,0
2009-08-14,35.698,35.727,34.263,35.208,212275,0
2009-08-17,34.517,35.035,34.028,34.896,324633,0
2009-08-18,34.867,35.556,34.867,35.256,332382,0
2009-08-19,35.162,35.963,34.582,35.812,176299,0
2009-08-20,35.565,36.663,35.565,36.528,162140,0
2009-08-21,36.917,37.74,36.824,37.269,240680,0
2009-08-24,37.162,37.722,36.814,37.211,207870,0
2009-08-25,37.713,37.713,36.955,37.059,123564,0
2009-08-26,36.908,36.955,36.066,36.389,139185,0
2009-08-27,36.379,36.379,35.302,36.256,64472,0
2009-08-28,36.615,36.814,35.359,35.482,160545,0
2009-08-31,35.208,35.33,34.509,35.007,120830,0
2009-09-01,34.801,35.642,34.243,34.491,148113,0
2009-09-02,34.377,34.747,34.158,34.243,229769,0
2009-09-03,34.263,34.34,33.481,34.177,90800,0
2009-09-04,34.148,34.916,34.055,34.755,112832,0
2009-09-08,35.132,35.132,34.272,34.582,81262,0
2009-09-09,34.491,35.284,34.491,34.848,90297,0
2009-09-10,34.848,36.047,34.785,36.047,119478,0
2009-09-11,35.917,36.89,35.793,36.2,104743,0
2009-09-14,36.047,36.644,35.65,36.286,69474,0
2009-09-15,36.122,37.152,36.122,37.031,98320,0
2009-09-16,37.031,39.062,36.436,38.447,234087,0
2009-09-17,38.515,39.799,38.361,39.496,239796,0
2009-09-18,39.828,40.337,38.834,38.91,259159,0
2009-09-21,38.741,38.976,38.003,38.694,104045,0
2009-09-22,38.853,38.853,37.788,37.822,75584,0
2009-09-23,37.75,38.314,37.316,37.549,101172,0
2009-09-24,37.769,37.769,37.059,37.549,113126,0
2009-09-25,37.501,37.501,36.132,36.52,84506,0
2009-09-28,36.853,38.389,36.644,38.176,113968,0
2009-09-29,38.119,38.267,37.324,38.023,97818,0
2009-09-30,38.779,38.779,36.445,37.22,112221,0
2009-10-01,36.964,36.964,35.499,35.556,121759,0
2009-10-02,35.113,35.832,35.074,35.142,83095,0
2009-10-05,35.007,35.624,34.62,35.565,114665,0
2009-10-06,35.679,36.586,35.679,36.276,63769,0
2009-10-07,36.237,36.964,35.917,36.056,81266,0
2009-10-08,36.436,36.436,35.679,36.047,226966,0
2009-10-09,36.209,36.52,35.707,36.445,173364,0
2009-10-12,37.181,37.842,37.172,37.636,343302,0
2009-10-13,37.559,37.788,37.162,37.722,175607,0
2009-10-14,38.314,38.476,37.269,38.334,247177,0
2009-10-15,37.945,38.398,37.559,38.334,119226,0
2009-10-16,38.148,38.712,37.917,38.352,253519,0
2009-10-19,38.628,39.544,38.599,39.242,119706,0
2009-10-20,39.411,39.771,39.148,39.467,154287,0
2009-10-21,39.467,39.684,38.732,38.825,193626,0
2009-10-22,38.647,39.128,38.052,38.863,83898,0
2009-10-23,39.119,39.119,37.722,37.851,105201,0
2009-10-26,37.788,38.609,37.031,37.352,86652,0
2009-10-27,37.579,39.296,37.352,38.647,211823,0
2009-10-28,38.467,38.467,37.501,37.54,121284,0
2009-10-29,38.042,38.202,37.54,37.815,96085,0
2009-10-30,37.399,37.636,36.853,37.104,217515,0
2009-11-02,37.463,37.779,36.834,37.626,157376,0
2009-11-03,37.511,38.694,37.362,38.506,264129,0
2009-11-04,38.77,38.77,37.54,37.636,190828,0
2009-11-05,38.222,39.675,37.917,39.665,218751,0
2009-11-06,39.091,39.903,39.091,39.296,171090,0
2009-11-09,39.808,39.808,39.091,39.214,130230,0
2009-11-10,38.919,39.242,37.788,37.86,211969,0
2009-11-11,38.408,38.437,36.729,36.748,338347,0
2009-11-12,36.314,36.556,34.755,35.293,481676,0
2009-11-13,29.474,31.608,29.474,31.428,2650247,0
2009-11-16,31.741,31.741,29.897,30.691,838001,0
2009-11-17,30.484,30.663,29.832,30.21,579425,0
2009-11-18,30.305,30.513,30.089,30.228,477834,0
2009-11-19,30.136,30.21,29.774,30.032,367491,0
2009-11-20,29.907,30.041,29.737,29.861,228035,0
2009-11-23,30.276,30.681,30.022,30.154,217213,0
2009-11-24,30.228,30.721,30.117,30.673,382214,0
2009-11-25,30.928,31.996,30.928,31.901,348540,0
2009-11-27,31.307,31.751,31.024,31.428,137180,0
2009-11-30,31.467,31.59,31.173,31.552,323309,0
2009-12-01,32.46,33.307,32.155,32.712,355905,0
2009-12-02,32.731,33.299,32.722,32.894,173643,0
2009-12-03,32.913,33.356,32.694,32.722,165463,0
2009-12-04,33.036,34.081,32.836,33.337,207697,0
2009-12-07,33.231,33.896,33.213,33.489,198847,0
2009-12-08,33.156,33.376,32.609,33.184,107150,0
2009-12-09,32.933,33.184,32.507,33.147,108354,0
2009-12-10,33.119,33.582,32.412,32.543,178400,0
2009-12-11,32.619,33.184,32.619,33.166,102643,0
2009-12-14,33.27,33.934,33.27,33.924,129727,0
2009-12-15,33.934,34.243,33.81,33.849,122153,0
2009-12-16,34.233,34.233,33.675,34.055,121407,0
2009-12-17,33.724,33.998,33.147,33.665,117755,0
2009-12-18,34.028,34.138,33.356,33.97,255174,0
2009-12-21,34.243,35.228,33.989,34.981,123016,0
2009-12-22,35.142,35.293,34.424,34.509,118746,0
2009-12-23,34.592,34.952,34.367,34.867,147579,0
2009-12-24,35.093,35.463,35.055,35.256,20807,0
2009-12-28,35.264,35.35,34.055,34.243,204457,0
2009-12-29,34.424,34.62,34.1,34.359,63008,0
2009-12-30,34.119,34.828,34.081,34.747,114001,0
2009-12-31,34.62,34.669,33.859,33.867,77142,0
2010-01-04,34.34,34.679,33.989,34.659,164756,0
2010-01-05,34.509,34.848,32.836,33.83,319218,0
2010-01-06,33.83,34.158,32.865,33.213,507117,0
2010-01-07,33.092,33.752,32.685,33.685,180040,0
2010-01-08,33.8,34.292,33.356,33.582,203277,0
2010-01-11,33.849,33.867,33.007,33.867,120941,0
2010-01-12,33.536,33.573,32.98,33.307,132324,0
2010-01-13,33.518,33.629,32.874,33.007,234442,0
2010-01-14,32.999,33.62,32.581,33.442,175989,0
2010-01-15,33.498,33.498,32.223,32.826,224658,0
2010-01-19,32.933,33.582,32.865,33.508,133846,0
2010-01-20,33.347,33.347,32.498,32.619,93723,0
2010-01-21,32.76,32.904,31.862,31.929,85187,0
2010-01-22,31.807,32.306,30.89,31.042,137038,0
2010-01-25,31.201,31.447,30.758,31.381,82551,0
2010-01-26,31.193,31.496,30.701,30.758,62124,0
2010-01-27,30.552,30.986,30.389,30.967,101291,0
2010-01-28,31.088,31.088,30.285,30.36,94576,0
2010-01-29,30.561,31.23,30.561,30.881,117870,0
2010-02-01,30.881,30.958,30.266,30.748,71762,0
2010-02-02,30.673,31.06,30.417,30.616,111559,0
2010-02-03,30.408,31.014,30.089,30.494,63023,0
2010-02-04,30.218,30.305,29.502,29.709,129723,0
2010-02-05,30.089,30.804,29.55,30.589,241757,0
2010-02-08,30.475,30.654,29.691,29.709,271509,0
2010-02-09,29.946,30.182,29.426,29.737,130890,0
2010-02-10,29.54,29.946,29.057,29.927,140251,0
2010-02-11,29.747,30.322,29.445,30.246,87296,0
2010-02-12,30.192,31.381,29.888,31.381,151192,0
2010-02-16,31.524,31.524,30.598,30.804,113329,0
2010-02-17,30.938,30.938,30.465,30.673,59954,0
2010-02-18,30.57,31.21,30.379,31.163,85858,0
2010-02-19,31.891,31.891,31.173,31.298,78479,0
2010-02-22,31.418,31.418,30.681,30.748,81080,0
2010-02-23,30.794,30.823,30.322,30.37,102966,0
2010-02-24,30.37,30.589,30.136,30.246,80281,0
2010-02-25,29.832,30.341,29.653,30.266,151363,0
2010-02-26,30.417,30.958,30.089,30.9,109738,0
2010-03-01,31.042,32.006,31.042,31.967,141774,0
2010-03-02,32.108,32.571,31.901,32.233,81262,0
2010-03-03,32.412,33.065,32.412,32.676,86611,0
2010-03-04,32.647,32.933,32.517,32.778,42596,0
2010-03-05,32.999,33.526,32.972,33.307,138331,0
2010-03-08,33.433,33.481,32.412,32.479,120446,0
2010-03-09,32.469,32.581,32.184,32.451,273691,0
2010-03-10,32.479,32.599,32.214,32.543,108728,0
2010-03-11,32.252,32.261,31.713,31.996,132427,0
2010-03-12,32.175,32.175,31.57,31.938,134087,0
2010-03-15,31.798,31.977,31.363,31.741,57536,0
2010-03-16,31.751,31.901,31.514,31.881,116493,0
2010-03-17,31.92,32.571,31.817,32.345,61801,0
2010-03-18,32.233,32.787,32.223,32.628,69961,0
2010-03-19,32.797,32.845,31.817,32.242,204948,0
2010-03-22,32.108,33.26,31.957,33.221,116672,0
2010-03-23,33.395,33.442,32.316,32.59,464400,0
2010-03-24,32.204,32.242,28.244,28.603,1916586,0
2010-03-25,29.001,30.804,28.822,29.802,690188,0
2010-03-26,29.974,30.285,29.7,30.276,316502,0
2010-03-29,31.496,32.108,30.379,30.513,245926,0
2010-03-30,30.626,30.814,30.341,30.616,163201,0
2010-03-31,30.543,30.767,30.032,30.05,276576,0
2010-04-01,30.117,30.455,29.682,30.201,255947,0
2010-04-05,30.21,30.238,29.812,30.228,206240,0
2010-04-06,30.002,30.109,29.727,30.089,223438,0
2010-04-07,30.069,30.173,29.578,29.822,139228,0
2010-04-08,29.774,30.228,29.607,30.173,381953,0
2010-04-09,30.246,30.446,29.984,30.246,349180,0
2010-04-12,30.164,30.446,29.946,30.285,122568,0
2010-04-13,30.295,30.399,29.994,30.192,130074,0
2010-04-14,30.295,30.341,29.861,30.238,306884,0
2010-04-15,30.079,30.58,30.032,30.266,197692,0
2010-04-16,30.285,30.417,29.994,30.127,156837,0
2010-04-19,28.613,28.613,27.734,28.283,668961,0
2010-04-20,28.196,28.831,27.896,28.775,415260,0
2010-04-21,28.756,29.358,28.622,28.973,265656,0
2010-04-22,28.594,29.607,28.594,29.512,118550,0
2010-04-23,29.412,29.498,28.353,28.808,290509,0
2010-04-26,28.849,29.512,28.622,29.417,173674,0
2010-04-27,29.228,29.643,29.144,29.311,252000,0
2010-04-28,29.34,29.54,29.162,29.302,87919,0
2010-04-29,29.407,29.812,29.358,29.774,313315,0
2010-04-30,29.737,30.089,29.134,29.144,136252,0
2010-05-03,29.2,29.286,28.641,28.925,251860,0
2010-05-04,28.501,28.501,26.97,27.161,267714,0
2010-05-05,29.662,31.911,29.662,30.608,1257243,0
2010-05-06,30.608,30.721,27.688,29.124,323041,0
2010-05-07,28.756,29.293,28.141,28.293,246257,0
2010-05-10,30.109,30.109,29.134,30.089,228019,0
2010-05-11,29.888,30.079,29.407,29.426,194900,0
2010-05-12,29.417,29.436,28.813,29.01,306188,0
2010-05-13,28.992,29.067,28.435,28.594,277918,0
2010-05-14,28.331,28.407,27.867,28.263,129475,0
2010-05-17,28.331,28.509,27.385,28.169,115040,0
2010-05-18,28.378,28.584,27.208,27.318,79470,0
2010-05-19,27.262,27.262,26.478,26.825,190501,0
2010-05-20,26.449,26.612,25.375,25.43,285587,0
2010-05-21,25.097,25.665,24.94,25.43,190068,0
2010-05-24,25.337,25.656,25.126,25.232,131649,0
2010-05-25,24.789,25.042,24.297,24.978,159390,0
2010-05-26,25.061,25.365,24.552,24.692,143443,0
2010-05-27,25.174,25.242,24.799,25.213,160471,0
2010-05-28,24.978,25.193,24.42,24.721,125387,0
2010-06-01,24.552,24.75,24.193,24.562,245914,0
2010-06-02,24.618,25.281,24.533,25.252,158384,0
2010-06-03,25.533,26.006,25.487,25.828,168610,0
2010-06-04,25.967,25.967,24.637,24.721,235525,0
2010-06-07,24.721,24.873,24.005,24.07,130417,0
2010-06-08,24.06,24.193,23.389,24.126,202244,0
2010-06-09,24.267,24.524,23.787,23.995,99451,0
2010-06-10,24.41,24.837,24.363,24.665,132539,0
2010-06-11,24.287,25.136,24.277,25.107,96638,0
2010-06-14,25.232,25.656,24.702,24.827,86449,0
2010-06-15,24.789,25.893,24.702,25.81,138701,0
2010-06-16,25.636,25.743,25.365,25.505,111131,0
2010-06-17,25.505,25.665,25.022,25.468,40819,0
2010-06-18,25.468,26.062,25.223,25.487,132825,0
2010-06-21,25.883,26.169,25.299,25.459,89044,0
2010-06-22,25.478,25.791,24.978,25.087,67541,0
2010-06-23,25.071,25.384,24.682,25.271,113447,0
2010-06-24,25.126,25.743,24.77,25.097,147669,0
2010-06-25,25.193,26.401,24.779,25.996,911793,0
2010-06-28,25.948,26.264,25.43,25.468,101729,0
2010-06-29,25.051,25.242,24.476,24.692,165794,0
2010-06-30,24.723,25,24.202,24.325,88722,0
2010-07-01,24.401,24.401,23.259,23.74,100131,0
2010-07-02,23.899,23.927,23.362,23.454,90772,0
2010-07-06,23.796,23.976,23.192,23.399,137120,0
2010-07-07,23.542,23.872,23.38,23.824,179443,0
2010-07-08,24.118,24.239,23.75,24.005,158013,0
2010-07-09,23.918,24.277,23.758,24.135,116852,0
2010-07-12,24.144,24.316,23.787,23.891,83085,0
2010-07-13,24.22,25.071,24.118,24.968,120984,0
2010-07-14,24.827,25.136,24.721,24.968,73746,0
2010-07-15,24.94,25.183,23.891,24.381,142009,0
2010-07-16,24.173,24.248,23.389,23.435,115581,0
2010-07-19,23.444,24.579,23.37,24.524,129801,0
2010-07-20,24.229,24.779,23.862,24.77,99622,0
2010-07-21,24.779,24.958,23.474,23.503,197938,0
2010-07-22,27.217,29.114,27.008,28.973,650768,0
2010-07-23,28.766,28.813,27.706,28.388,323234,0
2010-07-26,28.463,28.481,28.16,28.454,230993,0
2010-07-27,28.341,28.341,27.953,28.113,136544,0
2010-07-28,27.972,28.254,27.614,27.715,79050,0
2010-07-29,27.877,28.341,27.243,28.113,100454,0
2010-07-30,27.715,28.435,27.557,28.16,90786,0
2010-08-02,28.766,29.039,28.085,28.501,217417,0
2010-08-03,28.331,28.766,28.01,28.538,99490,0
2010-08-04,30.465,32.155,30.246,32.127,407691,0
2010-08-05,31.986,32.826,31.608,31.76,202713,0
2010-08-06,31.298,31.599,30.475,31.078,100035,0
2010-08-09,31.183,31.249,30.758,31.033,120539,0
2010-08-10,30.654,30.673,29.936,30.276,111748,0
2010-08-11,29.709,29.709,28.841,29.048,206215,0
2010-08-12,28.746,29.32,28.699,29.02,223611,0
2010-08-13,28.849,28.868,28.273,28.331,210424,0
2010-08-16,28.131,28.575,27.933,28.445,167452,0
2010-08-17,28.736,30.256,28.35,30.109,201450,0
2010-08-18,29.994,30.341,29.597,30.012,149114,0
2010-08-19,29.832,30.218,28.925,29.238,149350,0
2010-08-20,29.238,29.531,29.144,29.464,106629,0
2010-08-23,29.597,29.927,29.152,29.55,132251,0
2010-08-24,29.114,29.502,28.566,28.943,112439,0
2010-08-25,28.689,29.19,28.622,29.105,150603,0
2010-08-26,29.238,29.709,28.822,29.02,77266,0
2010-08-27,29.35,30.041,29.095,29.974,73857,0
2010-08-30,29.793,30.002,29.152,29.267,195425,0
2010-08-31,29.298,29.725,29.071,29.422,152613,0
2010-09-01,29.87,31.41,29.756,31.381,129660,0
2010-09-02,31.042,31.618,30.758,31.381,92183,0
2010-09-03,31.693,32.223,31.58,32.081,72515,0
2010-09-07,31.957,32.261,31.401,31.693,110766,0
2010-09-08,31.76,32.355,31.76,32.147,260584,0
2010-09-09,32.599,32.637,32.071,32.507,86157,0
2010-09-10,32.59,32.855,31.872,31.938,156721,0
2010-09-13,32.306,32.923,32.165,32.553,117767,0
2010-09-14,32.498,32.498,31.76,31.929,78730,0
2010-09-15,31.741,31.78,31.078,31.317,138057,0
2010-09-16,31.183,31.307,30.513,31.004,65305,0
2010-09-17,31.163,31.201,30.276,30.543,142562,0
2010-09-20,30.681,31.646,30.136,31.524,235331,0
2010-09-21,31.524,31.674,30.938,31.004,58957,0
2010-09-22,30.833,31.307,30.804,31.268,72959,0
2010-09-23,30.958,31.353,30.417,30.513,89511,0
2010-09-24,31.004,31.834,30.948,31.825,78960,0
2010-09-27,31.92,31.92,31.249,31.524,60360,0
2010-09-28,31.505,31.741,30.598,31.078,194884,0
2010-09-29,30.91,31.467,30.91,31.173,121779,0
2010-09-30,31.4,31.902,31.003,31.418,105960,0
2010-10-01,31.852,31.852,30.701,31.117,74878,0
2010-10-04,30.938,30.938,29.286,29.793,230820,0
2010-10-05,30.173,31.317,29.851,31.288,169225,0
2010-10-06,31.317,31.418,30.784,31.042,81584,0
2010-10-07,31.334,31.533,30.729,30.994,67371,0
2010-10-08,31.033,31.881,30.91,31.618,85268,0
2010-10-11,31.674,32.09,31.353,31.59,63977,0
2010-10-12,31.637,32.451,31.107,32.194,133928,0
2010-10-13,32.451,33.839,32.261,33.601,201657,0
2010-10-14,33.582,34.119,33.166,33.639,112177,0
2010-10-15,33.998,34.31,33.299,33.791,173453,0
2010-10-18,33.761,34.018,33.461,33.8,117960,0
2010-10-19,33.203,33.704,33.016,33.347,168302,0
2010-10-20,33.62,33.629,32.923,32.999,77988,0
2010-10-21,33.25,33.356,31.834,32.533,190084,0
2010-10-22,32.553,32.962,32.252,32.647,135399,0
2010-10-25,32.962,33.231,32.666,32.76,100132,0
2010-10-26,32.628,33.065,32.268,32.685,63532,0
2010-10-27,32.525,32.855,32.117,32.75,79741,0
2010-10-28,33.101,33.433,32.117,32.76,152788,0
2010-10-29,32.751,32.906,32.275,32.381,78605,0
2010-11-01,32.657,33.074,31.78,32.383,80132,0
2010-11-02,32.826,33.489,32.561,33.337,128153,0
2010-11-03,33.366,33.526,32.952,33.405,48788,0
2010-11-04,33.989,34.233,33.526,34.064,100717,0
2010-11-05,33.877,34.377,33.376,34.129,83821,0
2010-11-08,33.924,35.208,33.924,34.811,128665,0
2010-11-09,34.867,34.925,34.526,34.727,108867,0
2010-11-10,34.775,35.377,34.33,35.34,108293,0
2010-11-11,34.981,35.387,34.215,34.443,149519,0
2010-11-12,35.99,36.445,35.142,35.35,390403,0
2010-11-15,35.472,35.632,35.191,35.264,97224,0
2010-11-16,34.82,35.035,34.292,34.592,99386,0
2010-11-17,34.517,34.669,34.091,34.253,66923,0
2010-11-18,34.669,34.669,33.962,33.998,193299,0
2010-11-19,33.8,33.989,33.791,33.877,87296,0
2010-11-22,33.675,33.761,33.065,33.451,183140,0
2010-11-23,33.065,33.415,32.489,33.045,134453,0
2010-11-24,33.423,34.081,33.25,34.018,107901,0
2010-11-26,33.629,34.036,33.629,33.867,30249,0
2010-11-29,33.546,33.849,33.082,33.573,71399,0
2010-11-30,33.16,33.605,32.887,33.141,133510,0
2010-12-01,33.8,34.535,33.8,34.396,169594,0
2010-12-02,34.517,34.999,34.282,34.857,48657,0
2010-12-03,34.765,34.765,34.263,34.688,89406,0
2010-12-06,34.592,34.708,34.301,34.573,135309,0
2010-12-07,34.952,34.952,34.233,34.414,99326,0
2010-12-08,34.434,34.649,34.206,34.434,68879,0
2010-12-09,34.718,34.886,34.414,34.564,139835,0
2010-12-10,34.61,35.508,34.434,35.425,145924,0
2010-12-13,35.642,35.642,35.142,35.181,69218,0
2010-12-14,35.34,35.851,35.123,35.669,91513,0
2010-12-15,36.209,36.547,35.33,35.406,114406,0
2010-12-16,35.406,36.047,35.208,35.822,78932,0
2010-12-17,35.832,36.343,35.199,36.343,137577,0
2010-12-20,36.295,36.671,35.898,35.99,105799,0
2010-12-21,36.218,36.361,36.009,36.276,121074,0
2010-12-22,36.37,36.511,36.209,36.295,64834,0
2010-12-23,36.295,36.436,35.954,36.038,50588,0
2010-12-27,35.89,36.576,35.717,36.361,34150,0
2010-12-28,36.407,36.644,36.304,36.605,107594,0
2010-12-29,36.772,36.84,36.356,36.496,38651,0
2010-12-30,36.411,36.924,36.411,36.677,46252,0
2010-12-31,36.492,36.492,35.702,35.741,83538,0
2011-01-03,36.084,37.259,35.861,36.547,83315,0
2011-01-04,36.653,36.653,35.123,35.669,64678,0
2011-01-05,35.547,35.737,35.236,35.642,58829,0
2011-01-06,35.556,35.861,35.425,35.832,85607,0
2011-01-07,35.793,36.029,35.368,35.822,86910,0
2011-01-10,35.368,36.122,34.971,35.822,109057,0
2011-01-11,36.047,36.047,35.575,35.871,86839,0
2011-01-12,36.142,36.142,35.171,35.387,96968,0
2011-01-13,35.256,35.472,34.517,34.896,92961,0
2011-01-14,35.199,35.199,34.414,35.045,72483,0
2011-01-18,34.793,35.026,34.301,34.755,125946,0
2011-01-19,34.737,34.755,33.582,33.83,122814,0
2011-01-20,33.526,33.924,33.461,33.553,41827,0
2011-01-21,33.62,33.675,32.884,33.065,58943,0
2011-01-24,33.082,33.791,32.923,33.289,93120,0
2011-01-25,33.065,33.714,33.065,33.656,78330,0
2011-01-26,33.694,34.785,33.656,34.31,59365,0
2011-01-27,34.253,34.491,33.867,34.263,42036,0
2011-01-28,34.177,34.206,32.913,33.074,95171,0
2011-01-31,33.17,34.486,33.086,34.276,120253,0
2011-02-01,34.5,35.406,34.349,35.274,180513,0
2011-02-02,35.084,35.322,34.952,35.181,112519,0
2011-02-03,35.093,35.142,34.582,34.916,79815,0
2011-02-04,37.806,40.762,36.653,38.267,425073,0
2011-02-07,38.389,38.457,37.74,38.287,211669,0
2011-02-08,38.158,38.437,37.907,38.158,72706,0
2011-02-09,37.888,38.052,37.201,37.511,88783,0
2011-02-10,37.277,37.788,37.087,37.24,74962,0
2011-02-11,37.297,38.732,37.297,38.267,337309,0
2011-02-14,38.638,38.638,37.822,38.267,155509,0
2011-02-15,38.314,38.541,37.426,37.559,120427,0
2011-02-16,37.788,37.822,37.104,37.316,55132,0
2011-02-18,37.53,37.796,37.334,37.703,84277,0
2011-02-22,37.124,37.287,36.445,36.615,102541,0
2011-02-23,36.426,36.644,35.377,35.387,123795,0
2011-02-24,35.443,35.746,34.801,35.518,127712,0
2011-02-25,35.537,36.094,35.228,35.954,84664,0
2011-02-28,36.421,36.421,35.814,36.174,65239,0
2011-03-01,36.408,36.502,35.507,35.526,67870,0
2011-03-02,35.471,35.812,34.949,35.15,55691,0
2011-03-03,35.471,36.344,35.471,36.094,82823,0
2011-03-04,36.2,36.2,35.377,35.784,103783,0
2011-03-07,35.727,35.917,34.867,35.162,89072,0
2011-03-08,35.171,36.653,34.916,36.454,143739,0
2011-03-09,36.37,36.653,35.822,35.871,178002,0
2011-03-10,35.31,35.32,33.399,35.024,243596,0
2011-03-11,34.864,34.93,34.561,34.772,65800,0
2011-03-14,34.32,35.084,33.952,34.708,60244,0
2011-03-15,33.761,34.906,33.761,34.62,69361,0
2011-03-16,34.564,34.592,33.83,33.867,98970,0
2011-03-17,34.515,34.656,33.815,34.336,135010,0
2011-03-18,34.609,35.385,34.411,35.244,222193,0
2011-03-21,35.546,35.946,35.31,35.726,143734,0
2011-03-22,35.99,36.371,35.861,35.88,132657,0
2011-03-23,35.917,36.2,35.679,35.812,112923,0
2011-03-24,36.009,36.009,35.453,35.66,60295,0
2011-03-25,35.613,35.946,35.282,35.31,104451,0
2011-03-28,35.405,35.405,34.874,34.894,74143,0
2011-03-29,34.762,34.913,34.627,34.753,115127,0
2011-03-30,35.052,35.971,34.864,35.861,104531,0
2011-03-31,35.936,36.193,35.638,36.039,103324,0
2011-04-01,36.094,36.538,35.89,36.029,50274,0
2011-04-04,35.697,36.122,35.649,36.066,78522,0
2011-04-05,36.056,36.606,35.822,36.038,69269,0
2011-04-06,36.276,36.408,35.594,35.623,100376,0
2011-04-07,35.707,35.954,35.14,35.189,74119,0
2011-04-08,35.442,35.594,34.695,34.799,104799,0
2011-04-11,34.808,34.864,34.106,34.392,51374,0
2011-04-12,34.239,34.579,33.901,34.173,157499,0
2011-04-13,34.316,34.531,33.738,33.929,64557,0
2011-04-14,33.614,33.882,33.274,33.67,98883,0
2011-04-15,33.614,34.478,33.521,34.43,124228,0
2011-04-18,33.766,33.766,33.35,33.728,71267,0
2011-04-19,33.909,34.259,33.748,33.947,132438,0
2011-04-20,34.421,34.617,34.077,34.326,64456,0
2011-04-21,34.468,34.599,34.077,34.44,52800,0
2011-04-25,34.373,34.488,33.815,33.909,34749,0
2011-04-26,34.051,35.062,33.919,34.762,54943,0
2011-04-27,34.762,34.864,34.57,34.799,36839,0
2011-04-28,34.772,34.79,34.459,34.617,56248,0
2011-04-29,34.752,34.941,34.437,34.724,68219,0
2011-05-02,34.864,35.207,34.609,34.637,110463,0
2011-05-03,34.524,35.101,34.23,35.091,144344,0
2011-05-04,33.605,36.267,33.605,34.685,164647,0
2011-05-05,34.173,34.762,33.815,34.051,82256,0
2011-05-06,34.599,34.969,34.106,34.298,66609,0
2011-05-09,34.23,34.79,34.173,34.724,52597,0
2011-05-10,34.978,35.746,34.845,35.526,95378,0
2011-05-11,35.226,35.707,35.121,35.235,131636,0
2011-05-12,35.082,35.946,34.835,35.632,60685,0
2011-05-13,35.746,35.792,34.617,34.646,149377,0
2011-05-16,34.259,34.656,33.844,33.892,93936,0
2011-05-17,33.549,33.873,33.274,33.549,104109,0
2011-05-18,33.689,34.468,33.54,34.346,125927,0
2011-05-19,34.627,34.904,33.131,33.596,335970,0
2011-05-20,33.188,33.975,33.103,33.614,103205,0
2011-05-23,33.244,34.392,30.822,34.042,240596,0
2011-05-24,34.059,34.239,33.873,33.901,171869,0
2011-05-25,33.786,34.124,33.605,33.748,264719,0
2011-05-26,33.644,34.826,33.331,34.656,297052,0
2011-05-27,34.855,35.207,34.734,34.913,44112,0
2011-05-31,35.247,35.599,34.894,35.569,146254,0
2011-06-01,35.546,35.546,34.382,34.468,120536,0
2011-06-02,34.57,34.695,34.042,34.355,80317,0
2011-06-03,33.738,33.863,33.37,33.567,131019,0
2011-06-06,33.531,33.605,33.169,33.293,133251,0
2011-06-07,33.416,33.424,32.873,32.922,152767,0
2011-06-08,34.41,34.41,31.573,31.621,308156,0
2011-06-09,31.611,32.048,31.098,31.801,178651,0
2011-06-10,31.535,31.924,31.289,31.621,159090,0
2011-06-13,31.742,31.987,31.41,31.713,108310,0
2011-06-14,32.119,32.527,31.713,32.365,103355,0
2011-06-15,31.968,32.356,31.761,32.337,144253,0
2011-06-16,32.447,33.241,32.219,32.674,151956,0
2011-06-17,32.971,33.28,32.476,32.626,144787,0
2011-06-20,32.509,33.331,32.509,33.103,91852,0
2011-06-21,33.424,33.716,33.082,33.641,91361,0
2011-06-22,33.396,34.002,33.194,33.25,74207,0
2011-06-23,32.844,33.472,32.654,33.299,79955,0
2011-06-24,33.396,33.462,32.971,33.299,247355,0
2011-06-27,33.367,33.754,33.184,33.687,80596,0
2011-06-28,33.965,34.191,33.783,34.191,124928,0
2011-06-29,34.248,34.248,33.706,34.123,123141,0
2011-06-30,34.198,34.96,34.168,34.836,91737,0
2011-07-01,35.092,35.605,34.608,35.453,114403,0
2011-07-05,35.396,35.9,35.255,35.633,120340,0
2011-07-06,35.508,35.671,35.34,35.556,182949,0
2011-07-07,35.605,36.145,35.605,35.919,95069,0
2011-07-08,35.463,36.107,35.406,36.087,108772,0
2011-07-11,35.671,35.68,35.17,35.473,85260,0
2011-07-12,35.35,35.699,35.217,35.387,146375,0
2011-07-13,35.576,35.892,35.102,35.18,177643,0
2011-07-14,35.283,35.283,34.181,34.238,120154,0
2011-07-15,34.364,34.646,34.201,34.598,91264,0
2011-07-18,34.496,34.762,34.162,34.315,76640,0
2011-07-19,34.665,35.227,34.617,35.092,128357,0
2011-07-20,35.151,35.302,34.541,34.969,77301,0
2011-07-21,35.17,35.794,34.923,35.415,126804,0
2011-07-22,35.377,35.473,34.93,35.283,92798,0
2011-07-25,34.835,35.396,34.772,34.894,88543,0
2011-07-26,34.855,34.855,33.982,34.191,81844,0
2011-07-27,33.927,33.982,33.328,33.406,170212,0
2011-07-28,33.462,33.726,33.054,33.184,105928,0
2011-07-29,32.751,33.265,32.638,32.906,228555,0
2011-08-01,33.25,33.406,32.229,32.922,172252,0
2011-08-02,32.657,33.216,32.181,32.294,297707,0
2011-08-03,32.265,33.575,29.41,29.912,501293,0
2011-08-04,29.477,29.846,28.31,28.424,593098,0
2011-08-05,28.66,28.718,26.747,27.711,284533,0
2011-08-08,26.866,27.749,24.865,24.885,261815,0
2011-08-09,25.463,27.116,24.212,26.807,429563,0
2011-08-10,25.89,26.982,25.73,25.778,255775,0
2011-08-11,25.984,26.875,25.613,26.39,217321,0
2011-08-12,26.69,27.068,26.099,26.747,155811,0
2011-08-15,27.154,27.542,26.913,27.532,54190,0
2011-08-16,27.154,27.703,26.933,27.116,95567,0
2011-08-17,27.303,27.445,26.728,27.019,87792,0
2011-08-18,26.157,26.157,24.875,25.11,184439,0
2011-08-19,24.656,25.426,24.41,24.684,113592,0
2011-08-22,25.408,25.483,24.6,24.904,170187,0
2011-08-23,25.13,26.602,25.025,26.592,179132,0
2011-08-24,26.535,28.242,26.477,27.882,402010,0
2011-08-25,28.158,28.415,26.747,27.029,166297,0
2011-08-26,26.856,27.91,26.272,27.739,147296,0
2011-08-29,28.101,29.116,27.777,29.078,98950,0
2011-08-30,28.934,29.505,28.718,29.278,94475,0
2011-08-31,29.406,29.674,29.005,29.283,134353,0
2011-09-01,29.25,29.525,28.082,28.31,148315,0
2011-09-02,27.477,27.841,26.669,26.788,119368,0
2011-09-06,25.889,26.766,25.852,26.663,139871,0
2011-09-07,27.167,27.936,27.012,27.906,180385,0
2011-09-08,27.763,27.994,27.488,27.566,285393,0
2011-09-09,27.284,27.473,26.781,27.284,253079,0
2011-09-12,26.895,27.758,26.836,27.721,153923,0
2011-09-13,27.864,28.415,27.729,28.261,126886,0
2011-09-14,28.48,28.641,27.892,28.376,212640,0
2011-09-15,28.688,29.136,28.386,28.973,71102,0
2011-09-16,29.193,29.44,28.897,28.954,186862,0
2011-09-19,28.358,28.386,27.684,27.958,105652,0
2011-09-20,28.167,28.176,26.905,26.991,138441,0
2011-09-21,26.933,27.096,25.35,25.408,156133,0
2011-09-22,24.59,24.732,24.117,24.229,235854,0
2011-09-23,24.223,24.939,24.054,24.434,161556,0
2011-09-26,24.748,25.424,24.223,25.368,119826,0
2011-09-27,26.042,27.022,25.935,26.362,137938,0
2011-09-28,26.353,26.604,25.032,25.051,141338,0
2011-09-29,25.66,25.816,24.481,25.005,157911,0
2011-09-30,24.564,25.06,24.105,24.19,186632,0
2011-10-03,23.9,24.251,23.093,23.139,296959,0
2011-10-04,22.7,25.194,22.607,25.022,361014,0
2011-10-05,24.929,25.611,24.67,25.175,190476,0
2011-10-06,25.301,26.158,25.032,26.138,152705,0
2011-10-07,26.119,26.372,25.5,25.964,177549,0
2011-10-10,26.614,27.374,26.594,27.354,185057,0
2011-10-11,26.908,27.841,26.908,27.726,177886,0
2011-10-12,28.013,28.563,27.803,28.269,188501,0
2011-10-13,28.135,28.135,27.402,27.726,107111,0
2011-10-14,28.126,28.555,27.643,28.432,79667,0
2011-10-17,28.155,28.155,27.508,27.716,219011,0
2011-10-18,27.699,28.442,27.249,28.061,261916,0
2011-10-19,27.994,28.117,26.829,26.984,296314,0
2011-10-20,27.042,27.1,26.089,26.819,119396,0
2011-10-21,27.08,27.498,26.508,27.177,211389,0
2011-10-24,27.187,28.259,26.994,28.061,181888,0
2011-10-25,27.679,27.889,27.177,27.585,212402,0
2011-10-26,27.841,28.64,27.297,28.498,172038,0
2011-10-27,29.489,30.43,29.489,30.193,403368,0
2011-10-28,29.954,30.342,29.507,30.164,160173,0
2011-10-31,29.737,29.737,29.078,29.097,99983,0
2011-11-01,27.595,28.442,27.566,27.726,148557,0
2011-11-02,28.318,28.63,27.936,28.546,172086,0
2011-11-03,28.906,29.849,28.384,29.734,111121,0
2011-11-04,29.338,29.598,28.947,29.444,61015,0
2011-11-07,29.279,29.354,28.422,29.261,121691,0
2011-11-08,29.45,29.669,28.478,28.831,302084,0
2011-11-09,26.936,28.442,26.916,28.079,334821,0
2011-11-10,28.659,28.84,27.488,27.652,242426,0
2011-11-11,28.042,28.422,27.716,27.831,240170,0
2011-11-14,27.623,27.783,27.335,27.595,297419,0
2011-11-15,27.335,28.174,27.278,28.013,403925,0
2011-11-16,27.614,28.602,27.432,27.773,167346,0
2011-11-17,27.633,27.812,26.712,26.916,139850,0
2011-11-18,26.158,26.643,26.158,26.411,281578,0
2011-11-21,25.852,25.993,25.415,25.5,164356,0
2011-11-22,25.49,25.547,24.997,25.175,182903,0
2011-11-23,24.939,25.051,24.558,24.614,117142,0
2011-11-25,24.51,24.605,23.853,23.853,100849,0
2011-11-28,24.718,25.175,24.623,25.013,235303,0
2011-11-29,24.987,25.214,24.52,24.548,121754,0
2011-11-30,25.789,25.977,25.415,25.799,331863,0
2011-12-01,25.66,26.469,25.65,26.023,173042,0
2011-12-02,26.411,26.8,26.003,26.023,121159,0
2011-12-05,26.176,26.527,25.973,26.032,309395,0
2011-12-06,26.027,26.269,25.894,26.084,283532,0
2011-12-07,25.978,26.25,25.644,26.094,266974,0
2011-12-08,25.837,25.865,25.081,25.109,224005,0
2011-12-09,25.236,25.502,25.043,25.436,264867,0
2011-12-12,25.061,25.348,24.861,25.301,124083,0
2011-12-13,25.556,25.88,24.891,24.997,220415,0
2011-12-14,24.797,25.136,24.661,24.939,261848,0
2011-12-15,25.292,25.566,25.136,25.508,261842,0
2011-12-16,25.713,26.333,25.569,26.305,561385,0
2011-12-19,26.479,26.683,25.993,26.051,258174,0
2011-12-20,26.634,27.259,26.518,27.241,243844,0
2011-12-21,27.231,27.432,26.839,27.307,104624,0
2011-12-22,27.333,27.744,27.333,27.565,106273,0
2011-12-23,27.507,27.926,27.449,27.86,76421,0
2011-12-27,27.735,27.793,27.382,27.604,96151,0
2011-12-28,27.604,27.604,26.846,27.001,110608,0
2011-12-29,27.107,27.651,26.875,27.584,78732,0
2011-12-30,27.566,27.726,27.374,27.392,84533,0
2012-01-03,28.042,28.279,27.661,27.869,145073,0
2012-01-04,27.907,28.126,27.497,27.633,109204,0
2012-01-05,27.477,28.26,27.185,28.174,137830,0
2012-01-06,28.146,28.241,27.85,28.033,136855,0
2012-01-09,28.108,28.319,27.698,28.071,98273,0
2012-01-10,28.434,28.548,28.192,28.395,185326,0
2012-01-11,28.329,28.405,28.136,28.165,167976,0
2012-01-12,28.357,28.49,27.916,28.434,92512,0
2012-01-13,28.099,28.434,28.052,28.309,100533,0
2012-01-17,28.594,28.72,27.907,27.965,94549,0
2012-01-18,28.033,28.444,27.916,28.424,124806,0
2012-01-19,28.604,28.604,28.329,28.471,228802,0
2012-01-20,28.548,28.748,28.415,28.49,260875,0
2012-01-23,28.452,28.728,27.907,28.174,64348,0
2012-01-24,27.946,28.212,27.793,28.118,125354,0
2012-01-25,28.079,28.584,27.898,28.518,84975,0
2012-01-26,28.69,28.69,28.156,28.289,138148,0
2012-01-27,28.099,28.594,28.099,28.452,147880,0
2012-01-30,28.202,28.652,28.146,28.48,69362,0
2012-01-31,28.695,28.783,28.244,28.695,119944,0
2012-02-01,28.947,29.758,28.748,29.674,152133,0
2012-02-02,29.768,30.199,29.598,30.037,124382,0
2012-02-03,30.485,31.095,30.398,31.058,145796,0
2012-02-06,30.675,31.268,30.656,31.2,132361,0
2012-02-07,31.134,31.438,30.771,31.142,174328,0
2012-02-08,31.248,33.931,30.408,33.054,515394,0
2012-02-09,33.137,33.484,32.832,33.054,226086,0
2012-02-10,32.774,33.997,32.527,33.836,324719,0
2012-02-13,34.119,34.951,33.95,34.827,329556,0
2012-02-14,34.53,34.625,33.912,34.235,133346,0
2012-02-15,34.264,34.369,33.758,33.96,138439,0
2012-02-16,33.96,35.094,33.922,35.045,163634,0
2012-02-17,35.104,35.305,34.752,34.924,71484,0
2012-02-21,34.951,35.362,34.827,35.123,103405,0
2012-02-22,33.884,35.257,33.884,34.655,112846,0
2012-02-23,34.752,35.084,34.456,34.999,101284,0
2012-02-24,35.094,35.114,34.714,34.895,55161,0
2012-02-27,34.724,34.941,33.922,34.607,93845,0
2012-02-28,34.569,35.007,34.254,34.399,101928,0
2012-02-29,34.557,35.094,33.983,34.154,192402,0
2012-03-01,34.284,34.447,33.826,33.884,182673,0
2012-03-02,33.881,33.975,33.334,33.403,236026,0
2012-03-05,33.251,33.52,32.822,33.166,123356,0
2012-03-06,32.665,32.876,32.09,32.129,212281,0
2012-03-07,32.349,32.349,32.006,32.1,120225,0
2012-03-08,32.319,32.495,31.899,32.456,181191,0
2012-03-09,32.423,33.091,32.384,33.005,367222,0
2012-03-12,32.92,33.081,32.736,33.005,111188,0
2012-03-13,33.014,33.739,32.997,33.729,163237,0
2012-03-14,33.758,33.969,33.221,33.492,112343,0
2012-03-15,33.548,34.027,33.091,33.931,88866,0
2012-03-16,33.919,34.176,33.813,33.9,139480,0
2012-03-19,33.941,34.875,33.941,34.369,121864,0
2012-03-20,34.158,34.254,33.739,33.978,119036,0
2012-03-21,33.903,34.714,33.903,34.342,101625,0
2012-03-22,33.987,34.198,33.511,34.198,159603,0
2012-03-23,34.116,35.163,33.947,35.084,140556,0
2012-03-26,35.478,35.754,35.257,35.544,137068,0
2012-03-27,35.649,36.625,35.602,35.982,194115,0
2012-03-28,36.078,36.078,35.248,35.334,139510,0
2012-03-29,35.084,35.602,34.713,35.287,147924,0
2012-03-30,35.629,35.629,35.035,35.094,136379,0
2012-04-02,35.007,35.22,34.576,35.191,192966,0
2012-04-03,35.201,35.201,34.252,34.693,172123,0
2012-04-04,34.224,34.224,33.716,34.156,133845,0
2012-04-05,34.088,34.282,33.975,34.205,57436,0
2012-04-09,33.657,33.657,33.247,33.256,163609,0
2012-04-10,33.199,33.305,32.675,32.856,173487,0
2012-04-11,33.237,33.422,33.029,33.383,174415,0
2012-04-12,33.403,33.736,33.344,33.667,187710,0
2012-04-13,33.46,33.489,32.954,33.002,117665,0
2012-04-16,33.256,33.393,32.721,33.247,103702,0
2012-04-17,33.526,34.098,33.432,33.872,169114,0
2012-04-18,33.667,33.667,33.181,33.199,160634,0
2012-04-19,33.286,33.573,32.935,33.104,163157,0
2012-04-20,33.442,33.736,33.049,33.305,154344,0
2012-04-23,32.876,32.876,32.187,32.741,154901,0
2012-04-24,32.75,33.049,32.607,32.885,104320,0
2012-04-25,33.314,33.374,33.029,33.104,77816,0
2012-04-26,33.161,33.161,32.797,32.807,138219,0
2012-04-27,32.787,33.256,32.54,33.114,147801,0
2012-04-30,33.002,33.019,32.569,32.905,167524,0
2012-05-01,33.002,33.442,32.816,32.885,190890,0
2012-05-02,32.635,32.721,32.271,32.607,88354,0
2012-05-03,32.655,33.096,32.587,32.807,170075,0
2012-05-04,32.55,32.635,32.3,32.368,150385,0
2012-05-07,32.207,32.447,31.919,32.339,159657,0
2012-05-08,32.035,32.55,31.85,32.407,140247,0
2012-05-09,31.996,32.216,31.67,31.748,165894,0
2012-05-10,33.104,33.853,32.559,32.721,206616,0
2012-05-11,32.504,33.076,32.504,32.741,86789,0
2012-05-14,32.349,32.456,31.986,32.081,88795,0
2012-05-15,31.996,32.29,31.85,32.053,83525,0
2012-05-16,32.072,32.915,31.87,32.721,341833,0
2012-05-17,32.55,32.693,31.899,31.976,183967,0
2012-05-18,31.937,32.255,31.546,32.081,214075,0
2012-05-21,32.271,32.626,31.85,32.54,149064,0
2012-05-22,32.655,32.905,32.3,32.665,166079,0
2012-05-23,32.378,33.049,32.281,32.925,73686,0
2012-05-24,32.778,32.974,32.358,32.945,69693,0
2012-05-25,33.002,33.266,32.807,33.123,119919,0
2012-05-29,33.442,33.833,33.334,33.716,99512,0
2012-05-30,33.334,33.696,33.161,33.47,150361,0
2012-05-31,33.573,33.582,33.069,33.383,286440,0
2012-06-01,32.626,33.286,32.587,32.731,272344,0
2012-06-04,32.826,33.002,31.986,32.368,104045,0
2012-06-05,32.161,32.706,31.98,32.49,81243,0
2012-06-06,32.812,33.138,32.499,33.015,101494,0
2012-06-07,33.523,33.752,32.95,32.97,70646,0
2012-06-08,32.895,33.602,32.711,33.48,51719,0
2012-06-11,33.726,33.726,32.54,32.665,136633,0
2012-06-12,32.816,33.286,32.388,33.227,76936,0
2012-06-13,33.142,33.716,32.935,33.171,117633,0
2012-06-14,33.276,33.46,33.002,33.383,113931,0
2012-06-15,33.523,33.782,33.42,33.609,156799,0
2012-06-18,33.507,34.108,33.47,33.957,78898,0
2012-06-19,34.214,34.596,33.994,34.397,136684,0
2012-06-20,34.435,34.435,34.069,34.146,96111,0
2012-06-21,34.043,34.214,33.764,33.938,100166,0
2012-06-22,34.164,34.547,34.106,34.425,222860,0
2012-06-25,33.821,34.051,33.821,33.907,68318,0
2012-06-26,33.955,34.051,33.39,33.772,96267,0
2012-06-27,33.851,34.164,33.704,33.898,67984,0
2012-06-28,33.655,33.965,33.38,33.965,53869,0
2012-06-29,34.596,35.182,34.35,34.855,142397,0
2012-07-02,35.045,35.045,34.194,34.807,114144,0
2012-07-03,34.654,35.844,34.537,35.659,85326,0
2012-07-05,35.515,35.985,35.496,35.594,44522,0
2012-07-06,35.192,35.287,34.742,34.924,29037,0
2012-07-09,34.761,35.016,34.519,34.989,64386,0
2012-07-10,35.287,35.316,34.673,34.799,57629,0
2012-07-11,34.742,34.835,34.231,34.376,50060,0
2012-07-12,34.213,34.537,33.723,34.3,87687,0
2012-07-13,34.359,35.211,34.359,35.192,70996,0
2012-07-16,34.989,35.211,34.799,35.035,57270,0
2012-07-17,35.163,35.211,34.511,34.761,59197,0
2012-07-18,34.807,35.183,34.483,34.98,79386,0
2012-07-19,35.114,35.469,34.884,34.894,46545,0
2012-07-20,34.683,34.845,33.907,33.927,82824,0
2012-07-23,33.495,33.898,33.148,33.733,50321,0
2012-07-24,33.733,33.733,32.736,32.852,49046,0
2012-07-25,33.055,33.129,32.745,32.852,40378,0
2012-07-26,33.438,33.801,32.726,33.36,84007,0
2012-07-27,33.429,34.884,33.263,34.732,80900,0
2012-07-30,34.732,35.325,34.125,34.319,35038,0
2012-07-31,34.213,34.605,34.115,34.519,85662,0
2012-08-01,34.742,34.799,33.035,33.035,92326,0
2012-08-02,32.901,33.045,32.499,32.979,83841,0
2012-08-03,33.495,35.154,33.302,34.931,63463,0
2012-08-06,35.055,35.728,35.035,35.307,142306,0
2012-08-07,35.459,35.479,34.742,34.845,89266,0
2012-08-08,34.703,35.192,34.634,34.723,138932,0
2012-08-09,34.732,34.931,34.251,34.732,94683,0
2012-08-10,34.386,35.382,31.682,34.931,641912,0
2012-08-13,34.826,35.144,33.772,34.415,112812,0
2012-08-14,34.492,34.585,34.213,34.528,116077,0
2012-08-15,34.511,35.345,34.511,35.287,131781,0
2012-08-16,35.325,35.325,34.713,34.781,122732,0
2012-08-17,34.835,35.114,34.807,35.065,85118,0
2012-08-20,34.97,34.989,34.673,34.914,38873,0
2012-08-21,35.026,35.411,34.405,34.634,111760,0
2012-08-22,34.826,35.278,34.359,34.557,118895,0
2012-08-23,34.415,34.557,34.135,34.184,56880,0
2012-08-24,34.068,34.453,34.032,34.115,68426,0
2012-08-27,34.261,34.367,33.821,33.927,46150,0
2012-08-28,33.869,34.106,33.704,33.927,99546,0
2012-08-29,33.955,34.041,33.743,33.898,57255,0
2012-08-30,33.936,33.965,33.447,33.486,45725,0
2012-08-31,33.811,34.076,33.292,33.965,105687,0
2012-09-04,33.945,33.945,33.073,33.646,188008,0
2012-09-05,33.752,34.723,33.543,34.511,137578,0
2012-09-06,34.761,35.554,34.723,35.459,166865,0
2012-09-07,35.496,35.669,35.23,35.382,132211,0
2012-09-10,35.258,35.756,35.163,35.594,67089,0
2012-09-11,35.659,36.178,35.641,35.966,56919,0
2012-09-12,36.081,36.399,35.941,36.255,64060,0
2012-09-13,36.168,37.234,36.005,36.972,84929,0
2012-09-14,37.106,37.636,36.982,37.414,115629,0
2012-09-17,37.263,37.414,36.408,36.763,59982,0
2012-09-18,36.56,36.773,36.447,36.696,100970,0
2012-09-19,36.686,37.194,36.599,36.648,80147,0
2012-09-20,36.371,36.955,36.371,36.773,78759,0
2012-09-21,37.292,37.388,37.022,37.204,135220,0
2012-09-24,37.079,37.636,36.821,37.49,57271,0
2012-09-25,37.607,37.864,36.926,37.012,137275,0
2012-09-26,36.992,37.106,36.514,36.686,49058,0
2012-09-27,36.773,37.089,36.639,37.032,71941,0
2012-09-28,36.821,37.646,36.484,37.244,90217,0
2012-10-01,37.423,37.684,36.963,37.116,85420,0
2012-10-02,37.184,37.348,36.783,37.155,54023,0
2012-10-03,37.184,37.396,36.628,36.802,74610,0
2012-10-04,36.963,37.05,36.539,36.982,67527,0
2012-10-05,37.05,37.5,36.753,36.926,43348,0
2012-10-08,36.715,36.982,36.628,36.734,80266,0
2012-10-09,36.628,36.907,36.088,36.127,85533,0
2012-10-10,33.016,33.507,32.66,33.333,442565,0
2012-10-11,33.102,33.601,32.989,33.303,206265,0
2012-10-12,33.235,33.774,33.159,33.64,143352,0
2012-10-15,33.64,34.275,33.62,34.071,115394,0
2012-10-16,34.168,34.363,33.91,34.148,84858,0
2012-10-17,34.148,34.956,34.118,34.83,120123,0
2012-10-18,34.737,34.84,34.216,34.668,129323,0
2012-10-19,34.4,34.609,33.986,34.062,98376,0
2012-10-22,33.958,34.363,33.958,34.168,87408,0
2012-10-23,33.706,34.448,33.649,34.207,94488,0
2012-10-24,34.245,34.6,33.986,34.245,82142,0
2012-10-25,34.467,34.899,34.343,34.87,62862,0
2012-10-26,34.984,35.388,34.966,35.179,127228,0
2012-10-31,35.284,36.07,35.284,35.965,90468,0
2012-11-01,36.078,36.588,35.851,36.156,64986,0
2012-11-02,36.416,36.416,35.484,35.484,56858,0
2012-11-05,35.522,36.502,35.207,36.263,64364,0
2012-11-06,36.302,36.369,35.899,36.108,86531,0
2012-11-07,35.59,35.744,34.946,35.09,86501,0
2012-11-08,34.956,35.08,34.477,34.505,87548,0
2012-11-09,34.409,34.919,34.294,34.524,61336,0
2012-11-12,34.505,34.87,34.323,34.619,82868,0
2012-11-13,33.814,34.688,33.657,34.294,97753,0
2012-11-14,34.457,34.487,33.323,33.44,98868,0
2012-11-15,33.352,33.488,32.98,33.235,164094,0
2012-11-16,33.12,33.677,32.813,33.601,111389,0
2012-11-19,33.958,34.118,33.545,33.824,65655,0
2012-11-20,33.706,33.834,33.382,33.824,93714,0
2012-11-21,33.784,33.976,33.459,33.892,45054,0
2012-11-23,34.035,34.551,33.863,34.524,37908,0
2012-11-26,34.487,35.207,34.439,35.169,72764,0
2012-11-27,35.07,35.398,34.786,34.794,56691,0
2012-11-28,34.658,35.226,34.265,35.207,62751,0
2012-11-29,35.532,35.812,35.293,35.57,53199,0
2012-11-30,35.638,35.638,35.08,35.255,192399,0
2012-12-03,35.303,35.475,34.487,34.936,133366,0
2012-12-04,34.899,35.07,34.304,34.802,169524,0
2012-12-05,34.87,34.956,34.323,34.678,97438,0
2012-12-06,34.802,34.802,34.168,34.409,134705,0
2012-12-07,34.638,34.638,34.255,34.4,57995,0
2012-12-10,34.515,34.899,34.343,34.688,172521,0
2012-12-11,34.87,35.11,34.6,34.929,154932,0
2012-12-12,35.11,35.11,34.551,34.698,116157,0
2012-12-13,34.619,34.717,33.986,34.245,53667,0
2012-12-14,35.446,35.446,33.804,34.148,163023,0
2012-12-17,34.08,34.561,34.062,34.4,78614,0
2012-12-18,34.524,35.09,34.429,35.051,155465,0
2012-12-19,35.022,35.149,34.936,35.022,91611,0
2012-12-20,35.012,35.284,34.83,35.264,101430,0
2012-12-21,34.966,35.542,34.966,35.303,332393,0
2012-12-24,35.351,35.512,35.051,35.293,174153,0
2012-12-26,36.84,36.84,34.909,34.946,32763,0
2012-12-27,34.879,35.1,34.487,34.966,44885,0
2012-12-28,34.83,35.312,34.678,34.936,41094,0
2012-12-31,34.86,36.022,34.802,35.938,70693,0
2013-01-02,36.852,37.062,36.62,36.745,133492,0
2013-01-03,36.899,36.937,36.437,36.56,57833,0
2013-01-04,37.148,38.123,37.148,37.737,201943,0
2013-01-07,37.641,37.813,37.207,37.399,68614,0
2013-01-08,37.305,37.641,36.974,37.437,58372,0
2013-01-09,37.513,37.946,37.513,37.777,125124,0
2013-01-10,38.005,38.074,37.427,37.917,71270,0
2013-01-11,37.996,37.996,37.119,37.372,196490,0
2013-01-14,37.315,37.465,36.937,37.408,128097,0
2013-01-15,37.167,37.986,37.167,37.869,50878,0
2013-01-16,37.651,37.767,37.372,37.611,57366,0
2013-01-17,37.831,38.255,37.651,38.104,56433,0
2013-01-18,38.162,38.162,37.465,37.85,85719,0
2013-01-22,37.917,38.603,37.917,38.574,66241,0
2013-01-23,38.517,38.93,38.517,38.795,84766,0
2013-01-24,38.805,39.372,38.68,39.153,54646,0
2013-01-25,39.295,39.709,39.219,39.69,57950,0
2013-01-28,39.739,40.073,38.997,40.037,166053,0
2013-01-29,40.056,40.779,39.999,40.769,117306,0
2013-01-30,40.644,40.835,40.403,40.692,211238,0
2013-01-31,39.854,40.027,39.372,39.632,252573,0
2013-02-01,39.835,40.172,39.681,39.844,117259,0
2013-02-04,39.739,39.854,39.065,39.171,68732,0
2013-02-05,39.43,39.43,39.143,39.239,110493,0
2013-02-06,38.92,39.258,38.852,39.18,165513,0
2013-02-07,39.133,39.18,38.805,38.833,93964,0
2013-02-08,39.595,40.605,38.709,38.987,231589,0
2013-02-11,38.91,38.91,38.544,38.767,167078,0
2013-02-12,38.777,38.977,38.623,38.862,105392,0
2013-02-13,38.949,38.987,38.419,38.699,93112,0
2013-02-14,38.68,39.016,38.448,38.94,93130,0
2013-02-15,39.095,39.739,39.026,39.576,101569,0
2013-02-19,39.547,40.268,39.547,40.172,101221,0
2013-02-20,40.142,40.249,39.229,39.239,152306,0
2013-02-21,39.171,39.508,39.113,39.304,89398,0
2013-02-22,39.537,39.826,39.449,39.758,48640,0
2013-02-25,39.961,39.979,38.238,38.294,52788,0
2013-02-26,38.535,38.699,38.285,38.535,28022,0
2013-02-27,38.498,39.249,38.458,38.94,46880,0
2013-02-28,38.881,39.344,38.767,39.046,54878,0
2013-03-01,38.747,39.314,38.36,39.153,71902,0
2013-03-04,38.958,39.671,38.671,39.632,153207,0
2013-03-05,39.854,40.249,39.671,39.844,172841,0
2013-03-06,39.854,40.037,39.739,39.758,97111,0
2013-03-07,39.864,39.864,39.143,39.671,48248,0
2013-03-08,39.971,39.999,39.459,39.884,52791,0
2013-03-11,39.699,39.961,39.488,39.894,45659,0
2013-03-12,39.729,39.989,39.661,39.854,46609,0
2013-03-13,39.806,39.912,39.671,39.796,21609,0
2013-03-14,39.902,40.431,39.748,40.355,54193,0
2013-03-15,40.403,40.423,39.854,40.221,268213,0
2013-03-18,39.661,40.585,39.661,40.393,47093,0
2013-03-19,40.393,40.73,40.132,40.565,58016,0
2013-03-20,40.565,40.692,39.498,40.565,66942,0
2013-03-21,40.192,40.403,39.613,39.758,33055,0
2013-03-22,39.894,40.093,39.748,39.844,66768,0
2013-03-25,39.912,40.056,39.133,39.372,58004,0
2013-03-26,39.586,39.632,39.334,39.488,50124,0
2013-03-27,39.036,39.258,38.824,39.026,69494,0
2013-03-28,39.171,39.528,38.843,39.334,57270,0
2013-04-01,39.69,39.69,38.891,39.372,89371,0
2013-04-02,39.845,39.845,38.785,38.832,62903,0
2013-04-03,38.841,38.986,37.924,37.963,56227,0
2013-04-04,38.032,38.263,37.792,38.197,57225,0
2013-04-05,37.281,38.101,37.173,37.764,44385,0
2013-04-08,37.876,38.061,37.481,38.032,37187,0
2013-04-09,38.131,38.131,37.647,37.735,57880,0
2013-04-10,37.866,39.015,37.491,38.841,68081,0
2013-04-11,38.679,39.161,38.417,38.516,36291,0
2013-04-12,38.245,38.387,37.696,37.904,61566,0
2013-04-15,37.667,37.904,36.209,36.508,84111,0
2013-04-16,36.894,37.232,36.614,37.133,65935,0
2013-04-17,36.711,36.72,36.141,36.209,81753,0
2013-04-18,34.377,34.944,33.651,34.231,166383,0
2013-04-19,34.241,34.377,33.68,33.943,91838,0
2013-04-22,33.914,34.173,33.519,34.001,101027,0
2013-04-23,34.271,34.493,33.867,34.203,101483,0
2013-04-24,34.085,34.676,34.085,34.548,54375,0
2013-04-25,34.558,34.754,34.415,34.646,65594,0
2013-04-26,34.607,34.838,34.387,34.493,70850,0
2013-04-29,34.908,34.908,34.445,34.607,44320,0
2013-04-30,34.349,34.888,33.788,34.695,102186,0
2013-05-01,34.474,34.695,33.276,33.481,211875,0
2013-05-02,33.886,35.089,33.613,34.173,127996,0
2013-05-03,34.626,35.04,34.558,34.735,83875,0
2013-05-06,34.828,34.935,34.001,34.231,155584,0
2013-05-07,34.212,35.079,34.095,34.82,133223,0
2013-05-08,33.858,33.858,30.866,31.396,708156,0
2013-05-09,31.231,31.473,30.885,31.021,255837,0
2013-05-10,31.031,31.985,30.914,31.773,304113,0
2013-05-13,31.802,31.848,30.606,30.672,104472,0
2013-05-14,30.596,31.291,30.596,31.231,126646,0
2013-05-15,31.116,31.598,30.991,31.454,110510,0
2013-05-16,31.367,31.483,31.271,31.454,54483,0
2013-05-17,31.675,31.802,31.271,31.763,141270,0
2013-05-20,31.685,32.157,31.59,32.148,76405,0
2013-05-21,32.187,32.255,31.744,31.848,98989,0
2013-05-22,31.782,31.935,30.846,31.164,107947,0
2013-05-23,30.895,31.154,30.662,30.983,88376,0
2013-05-24,30.856,31.271,30.52,31.116,72922,0
2013-05-28,31.541,31.848,30.48,30.895,291054,0
2013-05-29,30.769,30.885,30.529,30.681,28603,0
2013-05-30,30.75,31.251,30.691,31.184,46844,0
2013-05-31,30.901,31.423,30.881,30.98,93861,0
2013-06-03,30.973,31.031,30.162,30.905,145366,0
2013-06-04,30.973,31.463,30.441,31.231,166656,0
2013-06-05,31.126,31.193,30.662,30.866,99500,0
2013-06-06,30.866,31.453,30.856,31.444,87678,0
2013-06-07,31.483,32.004,31.406,31.897,63377,0
2013-06-10,31.935,31.955,31.656,31.838,46174,0
2013-06-11,31.502,31.734,31.329,31.348,63022,0
2013-06-12,31.56,31.56,30.635,30.672,43169,0
2013-06-13,30.662,31.202,30.51,31.041,55588,0
2013-06-14,31.021,31.021,30.353,30.596,44942,0
2013-06-17,30.866,31.041,30.421,30.963,54941,0
2013-06-18,31.031,32.052,30.905,31.926,57948,0
2013-06-19,31.782,31.782,31.483,31.512,67305,0
2013-06-20,31.05,31.116,30.441,30.5,94811,0
2013-06-21,30.48,30.973,30.172,30.885,157256,0
2013-06-24,30.48,30.905,30.096,30.558,71482,0
2013-06-25,30.769,30.866,30.421,30.662,54509,0
2013-06-26,30.866,31.164,30.654,30.895,55352,0
2013-06-27,31.058,32.1,30.875,31.907,99618,0
2013-06-28,31.734,31.867,31.202,31.231,185275,0
2013-07-01,31.396,31.859,31.251,31.775,78536,0
2013-07-02,31.676,31.783,31.144,31.414,42696,0
2013-07-03,31.434,31.775,31.321,31.609,23706,0
2013-07-05,32.054,32.383,31.746,32.354,50169,0
2013-07-08,32.442,32.866,32.248,32.7,58756,0
2013-07-09,32.826,33.031,32.663,32.906,81719,0
2013-07-10,32.984,33.32,32.876,33.107,65105,0
2013-07-11,33.467,33.815,33.291,33.736,66671,0
2013-07-12,33.657,33.931,33.438,33.515,50799,0
2013-07-15,34.519,34.519,33.241,33.825,58297,0
2013-07-16,33.726,34.082,33.544,33.873,57786,0
2013-07-17,33.969,34.046,33.457,33.854,39209,0
2013-07-18,33.854,34.347,33.676,34.258,36472,0
2013-07-19,34.121,34.51,34.018,34.161,56400,0
2013-07-22,34.171,34.278,33.844,34.055,37287,0
2013-07-23,34.112,34.112,33.686,33.775,39421,0
2013-07-24,33.969,33.969,33.562,33.755,36716,0
2013-07-25,33.785,34.121,33.32,33.834,110791,0
2013-07-26,33.515,33.736,33.419,33.534,40358,0
2013-07-29,33.438,33.619,33.117,33.175,29462,0
2013-07-30,33.419,33.746,32.926,33.36,65739,0
2013-07-31,33.39,33.873,33.301,33.486,77219,0
2013-08-01,33.755,33.978,33.736,33.931,37758,0
2013-08-02,33.805,33.921,33.676,33.834,21292,0
2013-08-05,33.676,33.893,33.486,33.755,61184,0
2013-08-06,33.495,33.666,32.886,33.031,52524,0
2013-08-07,33.021,33.39,32.896,33.003,37961,0
2013-08-08,33.291,33.291,32.71,32.876,101886,0
2013-08-09,32.682,32.682,30.274,31.638,176065,0
2013-08-12,31.523,31.899,31.414,31.619,83331,0
2013-08-13,31.628,31.706,31.291,31.414,77249,0
2013-08-14,31.484,31.484,30.865,31,74531,0
2013-08-15,30.671,30.7,29.646,29.751,91138,0
2013-08-16,29.733,30.36,29.404,29.56,83965,0
2013-08-19,29.443,29.742,29.251,29.512,85120,0
2013-08-20,29.55,29.869,29.532,29.761,32120,0
2013-08-21,29.78,29.888,29.56,29.636,39866,0
2013-08-22,29.636,30.053,29.636,30.004,54449,0
2013-08-23,30.014,30.468,29.809,30.225,33077,0
2013-08-26,30.245,30.835,30.245,30.69,73204,0
2013-08-27,30.245,30.633,30.141,30.215,102737,0
2013-08-28,30.103,30.159,29.897,29.985,51492,0
2013-08-29,29.869,30.207,29.869,30.043,24346,0
2013-08-30,29.985,29.985,29.532,29.636,83008,0
2013-09-03,30.117,30.146,29.486,29.718,75637,0
2013-09-04,29.737,29.863,29.593,29.824,52153,0
2013-09-05,29.901,30.146,29.747,29.775,29049,0
2013-09-06,29.656,30.198,29.483,30.024,98295,0
2013-09-09,30.063,30.71,30.053,30.661,58434,0
2013-09-10,30.764,31.375,30.764,31.269,42553,0
2013-09-11,31.144,31.919,30.963,31.494,48151,0
2013-09-12,31.523,31.523,30.923,30.963,32375,0
2013-09-13,31.171,31.443,31.074,31.328,21164,0
2013-09-16,31.812,31.812,31.106,31.241,78262,0
2013-09-17,31.291,31.434,30.963,31.376,47539,0
2013-09-18,31.291,31.676,31.164,31.542,60370,0
2013-09-19,31.638,31.755,31.424,31.648,49276,0
2013-09-20,31.839,31.839,30.94,31.328,263914,0
2013-09-23,31.271,31.937,30.7,31.869,121077,0
2013-09-24,31.783,32.586,31.675,32.016,81696,0
2013-09-25,31.966,32.276,31.793,31.919,42021,0
2013-09-26,31.909,32.111,31.647,32.054,460893,0
2013-09-27,31.909,32.529,31.909,32.22,58507,0
2013-09-30,31.86,32.267,31.86,32.131,84902,0
2013-10-01,32.016,32.412,31.696,32.026,242661,0
2013-10-02,31.793,32.102,31.608,32.063,74601,0
2013-10-03,32.006,32.092,31.328,31.859,108638,0
2013-10-04,31.783,32.18,31.685,32.121,84718,0
2013-10-07,31.859,32.016,31.569,31.735,89323,0
2013-10-08,31.745,32.15,31.569,31.812,126163,0
2013-10-09,31.966,32.131,31.579,31.919,95089,0
2013-10-10,32.315,32.684,32.22,32.557,62196,0
2013-10-11,32.383,33.294,32.383,33.294,77975,0
2013-10-14,33.064,33.585,32.868,33.576,84857,0
2013-10-15,33.576,33.75,33.11,33.67,142094,0
2013-10-16,33.859,34.077,33.576,33.945,140661,0
2013-10-17,33.819,34.244,33.69,34.206,98067,0
2013-10-18,34.136,34.894,34.136,34.817,91122,0
2013-10-21,34.845,35.225,34.721,35.077,69068,0
2013-10-22,35.263,35.707,35.008,35.196,103765,0
2013-10-23,35.077,35.273,34.711,35.077,85788,0
2013-10-24,35.097,35.631,34.904,34.914,126184,0
2013-10-25,35.067,35.067,34.087,34.381,172123,0
2013-10-28,34.543,34.826,34.013,34.817,100060,0
2013-10-29,34.894,36.018,34.799,35.263,296770,0
2013-10-30,35.234,35.717,35.157,35.311,136920,0
2013-10-31,35.117,35.476,34.961,34.971,190656,0
2013-11-01,35.137,35.283,34.391,34.661,218737,0
2013-11-04,34.76,35.137,34.41,34.711,179830,0
2013-11-05,34.641,34.835,34.333,34.661,93316,0
2013-11-06,34.807,34.914,34.478,34.611,69365,0
2013-11-07,34.77,34.884,34.215,34.391,85929,0
2013-11-08,34.363,35.408,34.363,35.187,103360,0
2013-11-11,35.047,35.301,34.826,35.097,116984,0
2013-11-12,34.76,34.951,33.916,34.478,359685,0
2013-11-13,34.166,34.196,33.442,33.66,107461,0
2013-11-14,33.633,33.633,32.848,33.149,74855,0
2013-11-15,33.11,33.234,32.702,33.196,92577,0
2013-11-18,33.254,33.451,32.519,32.77,90687,0
2013-11-19,32.77,33.158,32.403,32.645,57670,0
2013-11-20,32.732,32.908,32.258,32.453,51470,0
2013-11-21,32.596,32.986,32.335,32.472,198858,0
2013-11-22,32.557,32.928,32.267,32.838,79856,0
2013-11-25,32.968,33.024,32.267,32.472,118259,0
2013-11-26,32.548,32.693,32.355,32.511,71726,0
2013-11-27,32.606,32.858,32.596,32.693,124408,0
2013-11-29,32.888,33.245,32.819,33.014,65420,0
2013-12-02,32.818,33.519,32.761,33.178,265158,0
2013-12-03,33.393,33.623,32.986,33.234,150614,0
2013-12-04,32.978,33.548,32.596,32.655,116478,0
2013-12-05,32.684,33.024,32.363,32.848,84479,0
2013-12-06,33.149,33.528,32.898,33.187,85268,0
2013-12-09,33.303,33.303,32.986,33.149,85288,0
2013-12-10,33.024,33.214,32.073,32.131,136107,0
2013-12-11,32.083,32.21,31.191,31.385,176389,0
2013-12-12,31.375,31.928,31.279,31.831,91032,0
2013-12-13,31.937,32.355,31.502,32.102,72672,0
2013-12-16,32.18,32.838,32.141,32.732,116490,0
2013-12-17,32.788,32.798,32.423,32.684,46011,0
2013-12-18,32.684,33.284,32.472,32.828,115954,0
2013-12-19,32.838,32.996,32.577,32.665,90630,0
2013-12-20,32.761,33.363,32.741,33.149,214571,0
2013-12-23,33.422,33.613,32.908,33.373,83926,0
2013-12-24,33.303,33.548,33.149,33.383,40426,0
2013-12-26,33.442,33.576,33.205,33.403,50378,0
2013-12-27,33.556,33.576,33.054,33.422,68942,0
2013-12-30,33.413,33.605,33.119,33.403,51260,0
2013-12-31,33.509,33.528,33.224,33.284,93661,0
2014-01-02,33.244,33.77,32.624,32.985,115748,0
2014-01-03,32.985,33.186,32.917,33.023,101320,0
2014-01-06,32.897,33.072,32.682,32.787,82692,0
2014-01-07,32.947,32.947,32.565,32.797,73469,0
2014-01-08,32.797,32.797,32.108,32.148,90806,0
2014-01-09,32.283,32.361,31.865,32.157,62872,0
2014-01-10,32.246,32.312,31.818,32.07,85970,0
2014-01-13,32.023,32.108,31.517,31.701,65720,0
2014-01-14,31.933,32.197,31.827,32.013,66115,0
2014-01-15,32.148,33.148,31.721,33.063,227860,0
2014-01-16,33.033,34.848,32.917,34.838,175508,0
2014-01-17,34.556,34.868,34.442,34.471,76181,0
2014-01-21,34.595,34.684,34.089,34.412,63899,0
2014-01-22,34.546,34.654,34.178,34.481,65516,0
2014-01-23,34.383,34.624,34.188,34.546,82394,0
2014-01-24,34.168,34.373,33.946,34.188,117022,0
2014-01-27,33.994,34.546,33.907,34.158,115696,0
2014-01-28,34.276,34.481,34.061,34.461,134769,0
2014-01-29,34.158,34.451,33.927,34.089,127766,0
2014-01-30,34.276,34.471,34.052,34.256,89681,0
2014-01-31,33.76,34.07,33.614,33.907,111335,0
2014-02-03,33.81,33.81,32.128,32.227,136374,0
2014-02-04,32.391,32.71,32.013,32.431,98779,0
2014-02-05,32.246,32.604,31.643,32.265,129527,0
2014-02-06,32.48,32.519,32.237,32.401,77885,0
2014-02-07,33.284,35.238,33.284,33.85,280582,0
2014-02-10,33.671,33.79,32.947,32.985,117021,0
2014-02-11,33.033,33.274,32.643,33.072,119243,0
2014-02-12,33.119,33.481,32.604,32.807,89695,0
2014-02-13,32.509,33.177,32.312,33.013,74719,0
2014-02-14,33.023,33.109,32.594,32.977,87099,0
2014-02-18,32.847,33.509,32.778,33.303,74279,0
2014-02-19,33.167,33.576,33.043,33.063,63918,0
2014-02-20,33.128,33.634,32.947,33.442,38745,0
2014-02-21,33.585,33.721,33.205,33.323,56117,0
2014-02-24,33.422,33.927,33.234,33.731,49746,0
2014-02-25,33.691,34.198,33.244,34.188,104563,0
2014-02-26,34.286,34.704,34.089,34.335,125096,0
2014-02-27,34.217,34.734,34.198,34.481,58933,0
2014-02-28,34.575,35.306,34.575,34.82,96297,0
2014-03-03,34.605,34.82,33.956,34.575,49009,0
2014-03-04,35.191,36.11,34.928,35.481,123457,0
2014-03-05,35.422,35.627,35.081,35.238,50624,0
2014-03-06,35.181,35.645,35.131,35.403,47077,0
2014-03-07,35.627,35.674,35.121,35.481,51153,0
2014-03-10,35.451,36.034,35.101,35.693,78933,0
2014-03-11,35.723,35.949,35.306,35.471,96858,0
2014-03-12,35.257,35.528,34.868,35.131,44745,0
2014-03-13,35.296,35.654,35.191,35.335,104104,0
2014-03-14,35.229,35.871,35.091,35.743,96280,0
2014-03-17,36.004,36.327,35.518,35.587,106147,0
2014-03-18,35.587,35.693,35.2,35.393,224395,0
2014-03-19,35.355,35.508,34.575,34.888,92457,0
2014-03-20,34.724,35.151,34.5,34.965,66240,0
2014-03-21,34.965,35.161,34.828,34.908,218495,0
2014-03-24,35.012,35.161,34.734,34.858,88949,0
2014-03-25,34.955,35.051,34.734,34.838,121633,0
2014-03-26,34.965,35.121,34.217,34.256,137618,0
2014-03-27,34.246,34.246,33.614,33.889,58474,0
2014-03-28,33.907,34.043,33.167,33.205,124612,0
2014-03-31,33.451,34.704,33.081,34.188,157085,0
2014-04-01,34.246,34.665,33.926,34.178,206604,0
2014-04-02,34.178,34.576,34.061,34.236,97930,0
2014-04-03,34.256,34.423,34.014,34.198,52899,0
2014-04-04,34.433,34.433,33.643,33.74,77790,0
2014-04-07,33.633,34.099,33.331,33.994,112874,0
2014-04-08,34.004,34.305,33.799,33.984,87779,0
2014-04-09,34.034,34.266,33.69,34.138,89897,0
2014-04-10,34.158,34.178,33.67,33.789,101360,0
2014-04-11,33.526,34.118,32.854,33.126,99242,0
2014-04-14,33.44,33.68,32.874,33.213,98997,0
2014-04-15,33.242,33.555,32.515,33.311,123154,0
2014-04-16,33.546,33.945,33.302,33.829,138877,0
2014-04-17,33.799,34.335,33.75,34.043,178405,0
2014-04-21,34.024,34.393,33.575,34.138,74279,0
2014-04-22,34.198,34.403,33.859,34.034,85129,0
2014-04-23,33.974,34.217,33.651,33.67,106959,0
2014-04-24,33.779,33.926,33.126,33.497,97131,0
2014-04-25,33.302,33.497,32.814,33.078,106689,0
2014-04-28,33.146,33.391,32.766,32.914,108060,0
2014-04-29,33.07,33.165,32.581,32.669,85097,0
2014-04-30,32.571,32.766,32.328,32.542,140810,0
2014-05-01,32.457,32.496,31.705,32.318,133593,0
2014-05-02,32.358,32.496,32.056,32.192,84592,0
2014-05-05,31.958,32.318,31.608,32.143,112366,0
2014-05-06,32.018,32.192,31.666,31.92,104609,0
2014-05-07,31.968,32.075,31.364,31.92,108581,0
2014-05-08,33.106,33.955,32.669,32.864,458004,0
2014-05-09,32.746,33.252,32.746,33.106,212601,0
2014-05-12,33.232,34.413,33.232,34.226,228180,0
2014-05-13,34.168,34.276,33.926,34.004,186130,0
2014-05-14,34.014,34.099,33.42,33.479,107899,0
2014-05-15,33.321,33.321,32.717,32.914,124748,0
2014-05-16,32.834,33.002,32.542,33.002,101196,0
2014-05-19,32.974,33.604,32.874,33.331,70147,0
2014-05-20,33.262,33.262,32.523,32.649,181371,0
2014-05-21,32.824,33.01,32.172,32.457,91225,0
2014-05-22,32.387,32.964,32.387,32.727,90740,0
2014-05-23,32.824,32.934,32.486,32.824,139580,0
2014-05-27,33.04,33.371,32.756,33.331,211887,0
2014-05-28,33.262,33.565,33.05,33.292,97680,0
2014-05-29,33.44,33.459,32.954,32.964,89307,0
2014-05-30,33.04,33.175,32.62,32.737,105178,0
2014-06-02,32.844,33.116,32.571,32.864,136693,0
2014-06-03,32.737,33.165,32.678,32.834,151901,0
2014-06-04,32.717,33.391,32.717,33.155,148344,0
2014-06-05,33.136,33.799,32.914,33.75,207224,0
2014-06-06,33.897,34.034,33.536,33.849,173976,0
2014-06-09,33.779,34.148,33.575,34.079,195170,0
2014-06-10,34.014,34.325,34.014,34.079,147472,0
2014-06-11,33.916,34.024,33.623,33.809,107255,0
2014-06-12,33.68,33.926,33.42,33.565,121102,0
2014-06-13,33.594,33.594,33.078,33.106,137460,0
2014-06-16,33.03,33.098,32.737,32.914,108841,0
2014-06-17,32.894,33.351,32.766,33.165,204309,0
2014-06-18,33.213,33.381,32.934,33.351,134339,0
2014-06-19,33.526,33.604,33.311,33.44,65600,0
2014-06-20,33.44,33.497,33.203,33.43,268219,0
2014-06-23,33.43,33.613,33.242,33.459,87974,0
2014-06-24,33.449,33.829,33.371,33.42,109411,0
2014-06-25,33.272,33.643,33.184,33.321,106103,0
2014-06-26,33.272,33.43,33.01,33.351,87834,0
2014-06-27,33.116,33.829,33.116,33.7,303923,0
2014-06-30,33.604,33.73,33.351,33.73,172982,0
2014-07-01,33.849,34.356,33.651,33.69,176951,0
2014-07-02,33.613,33.66,33.487,33.584,241087,0
2014-07-03,33.66,34.044,33.66,34.044,52293,0
2014-07-07,33.926,33.926,33.458,33.623,97976,0
2014-07-08,33.594,33.73,33.281,33.546,131029,0
2014-07-09,33.651,33.74,33.38,33.448,59055,0
2014-07-10,32.962,33.37,32.764,33.221,107334,0
2014-07-11,33.193,33.33,32.962,33.038,69459,0
2014-07-14,33.32,33.35,33.086,33.202,76980,0
2014-07-15,33.212,33.212,32.981,33.038,111020,0
2014-07-16,33.164,33.33,32.912,33.135,62350,0
2014-07-17,32.882,33.154,32.636,32.802,113344,0
2014-07-18,32.725,33.193,32.725,33.038,70083,0
2014-07-21,32.882,33.028,32.568,32.754,83481,0
2014-07-22,32.892,33.096,32.773,32.842,57090,0
2014-07-23,32.922,33.038,32.812,33,112248,0
2014-07-24,33.115,33.212,32.695,32.922,197511,0
2014-07-25,32.783,33.105,32.705,32.932,105589,0
2014-07-28,32.972,33.058,32.802,32.942,120096,0
2014-07-29,32.962,33.135,32.656,32.666,52956,0
2014-07-30,32.862,33.028,32.636,32.912,77080,0
2014-07-31,32.676,32.972,32.578,32.744,171500,0
2014-08-01,32.695,32.852,32.315,32.464,103026,0
2014-08-04,32.597,32.695,31.984,32.424,72477,0
2014-08-05,32.364,32.656,32.238,32.444,66387,0
2014-08-06,32.384,32.932,32.384,32.882,59731,0
2014-08-07,32.99,32.99,32.454,32.666,59947,0
2014-08-08,33.613,33.613,32.646,33.193,116997,0
2014-08-11,33.39,33.819,33.35,33.468,66990,0
2014-08-12,33.439,33.623,33.076,33.31,53734,0
2014-08-13,33.42,33.526,33.212,33.32,49168,0
2014-08-14,33.39,33.575,32.972,33.496,90208,0
2014-08-15,33.75,33.75,32.892,33.36,135739,0
2014-08-18,33.69,33.71,33.4,33.66,214807,0
2014-08-19,33.67,33.789,33.536,33.69,133195,0
2014-08-20,33.643,33.995,33.536,33.897,63168,0
2014-08-21,33.829,34.356,33.643,34.237,63257,0
2014-08-22,34.287,34.484,34.015,34.415,76445,0
2014-08-25,34.521,35.136,34.395,34.814,140942,0
2014-08-26,34.903,35.371,34.776,35.342,96165,0
2014-08-27,35.478,35.478,35.205,35.39,80014,0
2014-08-28,35.39,35.39,35.007,35.234,79868,0
2014-08-29,35.352,35.352,35.036,35.136,77340,0
2014-09-02,35.284,35.554,35.166,35.293,50531,0
2014-09-03,35.505,35.515,35.303,35.4,75103,0
2014-09-04,35.545,35.82,35.323,35.486,52666,0
2014-09-05,35.38,35.702,35.254,35.419,137482,0
2014-09-08,35.495,35.643,35.332,35.564,112021,0
2014-09-09,35.614,35.722,35.166,35.284,80654,0
2014-09-10,35.254,35.448,35.156,35.41,103923,0
2014-09-11,35.371,35.761,35.352,35.712,77301,0
2014-09-12,35.643,35.643,35.293,35.448,83478,0
2014-09-15,35.515,35.515,35.136,35.215,79103,0
2014-09-16,35.215,35.254,35.017,35.166,54239,0
2014-09-17,35.234,35.39,35.036,35.146,48721,0
2014-09-18,35.176,35.323,35.056,35.274,47089,0
2014-09-19,35.332,35.352,35.086,35.234,224644,0
2014-09-22,35.036,35.106,34.814,34.863,77151,0
2014-09-23,34.766,34.786,34.277,34.287,69332,0
2014-09-24,34.425,34.454,34.044,34.385,58589,0
2014-09-25,34.415,34.549,33.985,34.1,84712,0
2014-09-26,34.119,34.356,34.062,34.336,66275,0
2014-09-29,34.053,34.297,34.044,34.287,86008,0
2014-09-30,34.346,34.435,34.014,34.024,120834,0
2014-10-01,34.034,34.052,33.259,33.582,114641,0
2014-10-02,33.553,33.915,33.408,33.699,269702,0
2014-10-03,34.024,34.024,33.466,33.602,84191,0
2014-10-06,33.651,33.659,33.239,33.427,42269,0
2014-10-07,33.229,33.308,32.959,33.065,118822,0
2014-10-08,33.093,33.984,33.025,33.925,74058,0
2014-10-09,33.877,33.877,32.899,32.929,113750,0
2014-10-10,32.76,33.055,32.526,32.613,72273,0
2014-10-13,32.682,32.949,32.29,32.593,104876,0
2014-10-14,32.879,33.592,32.75,32.997,87345,0
2014-10-15,32.508,33.103,32.36,33.025,180261,0
2014-10-16,32.692,33.378,32.692,33.181,178122,0
2014-10-17,33.553,33.553,33.074,33.171,214743,0
2014-10-20,33.074,33.553,32.879,33.534,67502,0
2014-10-21,33.838,34.297,33.611,34.227,51834,0
2014-10-22,34.346,34.54,33.709,33.758,33238,0
2014-10-23,34.11,34.658,33.867,34.599,64424,0
2014-10-24,34.708,34.767,34.503,34.728,36532,0
2014-10-27,34.688,34.797,34.209,34.728,37974,0
2014-10-28,34.942,36.175,34.787,36.145,75848,0
2014-10-29,36.195,36.545,35.725,36.017,57470,0
2014-10-30,35.942,36.694,35.745,36.605,59002,0
2014-10-31,37.103,37.33,36.575,37.192,102968,0
2014-11-03,37.192,37.603,36.899,37.065,91671,0
2014-11-04,36.909,37.172,36.635,36.723,48045,0
2014-11-05,36.723,37.045,36.545,36.802,53811,0
2014-11-06,36.792,37.123,36.733,36.879,53968,0
2014-11-07,36.752,36.889,36.487,36.733,34183,0
2014-11-10,36.792,36.909,36.645,36.879,49970,0
2014-11-11,36.802,36.937,36.526,36.615,50384,0
2014-11-12,36.343,36.937,36.343,36.811,54647,0
2014-11-13,36.821,36.899,36.487,36.595,38773,0
2014-11-14,36.879,36.879,35.794,36.036,81130,0
2014-11-17,35.864,35.864,35.058,35.188,77419,0
2014-11-18,35.158,35.488,35.068,35.207,73601,0
2014-11-19,35.118,35.118,34.55,34.797,67990,0
2014-11-20,34.599,35.098,34.454,35.029,43999,0
2014-11-21,35.276,35.538,34.844,34.962,61254,0
2014-11-24,34.962,35.266,34.932,35.217,41985,0
2014-11-25,35.217,35.354,35.029,35.305,48900,0
2014-11-26,35.334,35.471,35.207,35.344,58867,0
2014-11-28,35.276,35.705,35.138,35.236,61625,0
2014-12-01,35.207,35.557,34.844,35.168,119940,0
2014-12-02,35.227,35.617,34.728,35.038,136703,0
2014-12-03,34.942,35.432,34.864,34.914,112564,0
2014-12-04,34.815,35,34.54,34.708,125133,0
2014-12-05,34.658,35.088,34.493,34.805,126074,0
2014-12-08,34.648,34.787,33.651,34.149,122569,0
2014-12-09,33.808,34.884,33.651,34.884,152965,0
2014-12-10,34.658,34.805,34.237,34.306,126979,0
2014-12-11,34.405,35.217,34.405,34.728,142938,0
2014-12-12,34.267,34.454,33.945,33.945,97324,0
2014-12-15,34.119,34.227,33.504,33.602,88842,0
2014-12-16,33.358,34.199,33.269,33.709,98834,0
2014-12-17,33.848,35,33.641,34.805,169144,0
2014-12-18,35.168,35.864,34.688,35.804,129623,0
2014-12-19,35.794,36.294,35.488,35.705,467408,0
2014-12-22,35.675,36.027,35.295,35.665,111205,0
2014-12-23,35.774,36.362,35.715,35.942,73751,0
2014-12-24,36.046,36.655,36.046,36.615,83884,0
2014-12-26,36.733,36.811,36.497,36.565,31110,0
2014-12-29,36.575,36.841,36.448,36.635,38933,0
2014-12-30,36.477,36.821,36.332,36.714,76141,0
2014-12-31,36.831,37.076,36.144,36.174,69026,0
2015-01-02,36.419,36.419,35.085,35.536,44900,0
2015-01-05,35.4,35.448,34.704,34.87,73849,0
2015-01-06,35.115,35.115,34.104,34.469,116954,0
2015-01-07,34.654,34.654,33.929,34.056,122946,0
2015-01-08,34.311,34.694,34.174,34.44,123887,0
2015-01-09,34.292,34.585,34.028,34.184,105727,0
2015-01-12,34.174,34.41,33.792,34.213,88736,0
2015-01-13,34.565,35.996,34.565,35.802,210046,0
2015-01-14,35.555,35.94,35.273,35.772,67262,0
2015-01-15,35.95,36.154,35.486,35.634,136633,0
2015-01-16,35.448,36.283,35.448,36.204,86657,0
2015-01-20,36.154,36.419,35.644,35.967,101258,0
2015-01-21,35.812,36.243,35.812,36.016,84316,0
2015-01-22,36.124,36.919,35.743,36.87,58404,0
2015-01-23,36.929,36.929,35.802,35.976,95295,0
2015-01-26,35.882,36.134,35.429,35.92,99630,0
2015-01-27,35.555,35.892,35.371,35.644,56772,0
2015-01-28,35.762,35.782,35.155,35.351,54075,0
2015-01-29,35.468,36.016,35.224,35.959,51488,0
2015-01-30,35.595,35.92,35.165,35.312,77375,0
2015-02-02,35.341,36.055,35.015,35.986,48786,0
2015-02-03,36.243,36.743,36.194,36.625,64474,0
2015-02-04,36.283,36.655,35.93,36.065,84581,0
2015-02-05,36.273,36.457,35.967,36.312,79942,0
2015-02-06,36.429,36.792,36.283,36.545,63572,0
2015-02-09,36.526,36.91,36.194,36.322,54855,0
2015-02-10,36.429,36.429,34.801,35.625,144382,0
2015-02-11,35.92,36.154,35.663,35.976,64663,0
2015-02-12,36.273,36.575,35.842,36.213,68864,0
2015-02-13,36.273,36.517,36.006,36.429,91887,0
2015-02-17,36.342,36.555,35.792,35.94,46938,0
2015-02-18,35.762,36.006,35.703,35.9,78263,0
2015-02-19,35.872,36.144,35.693,35.976,28567,0
2015-02-20,36.016,36.094,35.536,36.065,47113,0
2015-02-23,35.882,36.37,35.595,36.342,62469,0
2015-02-24,36.273,36.987,36.273,36.938,69230,0
2015-02-25,36.86,37.605,36.802,37.586,78981,0
2015-02-26,37.486,38.116,37.213,38.056,111183,0
2015-02-27,38.086,38.349,37.645,37.783,558843,0
2015-03-02,37.878,38.508,37.665,38.438,146891,0
2015-03-03,38.176,38.585,38.037,38.498,120776,0
2015-03-04,38.3,38.34,38.056,38.282,90989,0
2015-03-05,38.282,38.938,38.156,38.821,187387,0
2015-03-06,38.498,38.947,38.379,38.625,127813,0
2015-03-09,38.743,38.918,38.555,38.83,84667,0
2015-03-10,38.605,38.635,38.136,38.156,124550,0
2015-03-11,38.233,38.488,37.448,37.733,193202,0
2015-03-12,37.957,38.565,37.684,38.498,92931,0
2015-03-13,38.359,38.418,38.017,38.349,216152,0
2015-03-16,38.498,38.536,37.82,37.897,77116,0
2015-03-17,37.724,37.82,37.272,37.625,85889,0
2015-03-18,37.496,38.136,37.076,37.967,193405,0
2015-03-19,37.724,37.811,37.466,37.675,96805,0
2015-03-20,37.947,38.027,37.704,37.917,184735,0
2015-03-23,37.987,38.408,37.753,38.243,111698,0
2015-03-24,38.116,38.821,38.086,38.674,97110,0
2015-03-25,38.704,38.792,37.987,38.047,102619,0
2015-03-26,37.997,38.037,37.458,37.506,70794,0
2015-03-27,37.458,37.714,37.292,37.675,73547,0
2015-03-30,37.793,38.517,37.793,38.106,105984,0
2015-03-31,37.848,38.36,37.819,38.291,85684,0
2015-04-01,38.213,38.213,37.604,38.007,110552,0
2015-04-02,37.957,38.076,37.634,37.762,63317,0
2015-04-06,37.614,37.927,37.495,37.848,75228,0
2015-04-07,37.674,37.878,37.525,37.594,92170,0
2015-04-08,37.614,37.801,37.408,37.447,65967,0
2015-04-09,37.447,37.772,37.261,37.28,87467,0
2015-04-10,37.28,37.575,37.093,37.408,61893,0
2015-04-13,37.33,37.674,37.151,37.31,71155,0
2015-04-14,37.33,38.056,37.33,38.027,79300,0
2015-04-15,38.126,38.566,37.742,38.379,56795,0
2015-04-16,38.32,38.537,37.683,37.762,53043,0
2015-04-17,37.515,37.515,36.809,36.936,60468,0
2015-04-20,36.995,37.703,36.965,37.535,42807,0
2015-04-21,37.624,37.762,37.131,37.171,40566,0
2015-04-22,37.141,37.29,36.769,37.211,22420,0
2015-04-23,37.074,37.465,36.965,37.379,52119,0
2015-04-24,37.465,37.475,37.151,37.349,39104,0
2015-04-27,37.379,37.723,36.985,37.349,109231,0
2015-04-28,37.379,37.997,37.141,37.947,46725,0
2015-04-29,37.654,37.654,36.927,36.946,67392,0
2015-04-30,36.691,36.799,35.982,36.051,91517,0
2015-05-01,36.13,36.318,35.639,36.219,64335,0
2015-05-04,36.454,36.504,35.935,36.15,55684,0
2015-05-05,36.209,36.445,35.678,36.041,77162,0
2015-05-06,36.375,36.632,35.698,36.328,104569,0
2015-05-07,36.219,36.562,36.12,36.357,67428,0
2015-05-08,36.602,36.681,36.18,36.592,125923,0
2015-05-11,36.592,36.73,36.259,36.338,64541,0
2015-05-12,36.375,36.385,35.56,36.239,80016,0
2015-05-13,36.375,36.572,36.002,36.532,60366,0
2015-05-14,36.73,37.447,36.622,37.369,73396,0
2015-05-15,37.359,37.457,36.848,37.122,51519,0
2015-05-18,37.025,37.585,36.887,37.505,80671,0
2015-05-19,37.28,37.604,37.151,37.525,51929,0
2015-05-20,37.505,37.713,37.349,37.495,59348,0
2015-05-21,37.437,37.723,37.379,37.585,54359,0
2015-05-22,37.545,37.772,37.102,37.359,90499,0
2015-05-26,37.161,37.3,36.612,36.917,79653,0
2015-05-27,36.985,37.122,36.789,37.035,82962,0
2015-05-28,37.074,37.093,36.809,37.015,43352,0
2015-05-29,36.975,37.122,36.259,36.642,49067,0
2015-06-01,36.74,37.025,36.15,36.622,35875,0
2015-06-02,36.532,37.161,36.425,36.887,32794,0
2015-06-03,36.917,37.339,36.917,37.201,42041,0
2015-06-04,36.975,36.975,36.279,36.484,47945,0
2015-06-05,36.454,36.632,35.935,36.582,56395,0
2015-06-08,36.572,36.572,36.18,36.348,35834,0
2015-06-09,36.259,36.542,36.071,36.484,24931,0
2015-06-10,36.73,37.525,36.711,37.151,60359,0
2015-06-11,37.417,37.525,36.985,37.349,51123,0
2015-06-12,37.339,37.339,36.662,36.789,35426,0
2015-06-15,36.435,36.671,35.777,36.445,56496,0
2015-06-16,36.338,36.622,36.09,36.612,42246,0
2015-06-17,36.73,36.73,36.445,36.542,32677,0
2015-06-18,36.592,37.131,36.445,36.995,62910,0
2015-06-19,36.936,37.457,36.848,37.231,114218,0
2015-06-22,37.389,37.848,37.131,37.713,73905,0
2015-06-23,37.683,37.897,37.339,37.674,95792,0
2015-06-24,37.634,37.937,37.447,37.664,92329,0
2015-06-25,37.674,37.937,37.131,37.644,68612,0
2015-06-26,37.732,37.897,37.141,37.437,216829,0
2015-06-29,37.201,37.408,36.415,36.582,54359,0
2015-06-30,36.789,36.986,36.592,36.829,79504,0
2015-07-01,36.878,37.401,36.789,37.123,143429,0
2015-07-02,37.103,37.232,36.435,36.504,34739,0
2015-07-06,36.288,36.839,35.991,36.622,52212,0
2015-07-07,36.612,36.612,35.953,36.258,52212,0
2015-07-08,35.885,36.307,35.234,35.598,142008,0
2015-07-09,35.875,36.031,35.401,35.548,84818,0
2015-07-10,35.885,36.474,35.637,36.288,107572,0
2015-07-13,37.192,38.05,36.937,37.527,213011,0
2015-07-14,37.419,38.169,37.41,38.089,117917,0
2015-07-15,38.05,38.304,37.794,37.842,92670,0
2015-07-16,38.237,38.759,37.775,38.433,80857,0
2015-07-17,38.463,38.55,38.207,38.513,69785,0
2015-07-20,38.58,38.67,38.129,38.207,80550,0
2015-07-21,38.129,38.314,37.351,37.41,129207,0
2015-07-22,37.055,37.891,37.055,37.676,50079,0
2015-07-23,37.715,37.861,37.242,37.467,86952,0
2015-07-24,37.391,37.391,36.552,36.671,71104,0
2015-07-27,36.454,36.562,36.119,36.347,69886,0
2015-07-28,36.523,36.809,35.904,36.632,60338,0
2015-07-29,36.532,37.262,36.523,36.966,52721,0
2015-07-30,36.819,37.705,36.415,37.429,94062,0
2015-07-31,37.547,37.92,37.202,37.477,104016,0
2015-08-03,37.467,37.467,36.592,36.947,89187,0
2015-08-04,36.937,37.172,36.552,36.671,41240,0
2015-08-05,36.937,37.242,36.652,36.829,46421,0
2015-08-06,36.819,36.819,36.327,36.542,58378,0
2015-08-07,36.307,36.552,36.05,36.297,68667,0
2015-08-10,36.435,37.272,36.435,37.123,72120,0
2015-08-11,36.317,36.317,33.777,35.362,183836,0
2015-08-12,34.839,35.835,34.762,35.795,75168,0
2015-08-13,35.647,36.139,35.529,35.914,80248,0
2015-08-14,35.765,36.612,35.676,36.484,92132,0
2015-08-17,36.297,36.809,35.885,36.582,75677,0
2015-08-18,36.494,36.73,35.815,36.504,105031,0
2015-08-19,36.169,36.532,35.875,36.238,71817,0
2015-08-20,35.845,36.139,35.637,35.647,67751,0
2015-08-21,35.42,36.612,35.42,35.558,140890,0
2015-08-24,33.5,36.011,33.5,34.782,197848,0
2015-08-25,35.647,35.647,34.141,34.476,111736,0
2015-08-26,35.046,35.381,34.515,34.967,140280,0
2015-08-27,35.126,35.303,34.308,34.633,160901,0
2015-08-28,34.515,35.637,34.515,35.598,137333,0
2015-08-31,35.352,35.981,35.293,35.548,101578,0
2015-09-01,35.016,35.381,34.554,34.653,118036,0
2015-09-02,34.929,35.637,34.772,35.598,100157,0
2015-09-03,35.656,35.963,35.44,35.618,63994,0
2015-09-04,35.136,35.666,35.136,35.46,62370,0
2015-09-08,35.835,36.425,35.647,36.07,86545,0
2015-09-09,36.367,36.367,35.215,35.284,178576,0
2015-09-10,35.284,35.706,35.225,35.342,108775,0
2015-09-11,35.096,35.391,34.997,35.186,89388,0
2015-09-14,35.205,35.205,34.869,34.937,81365,0
2015-09-15,35.036,35.608,34.801,35.529,84310,0
2015-09-16,35.499,36.337,35.47,35.981,42461,0
2015-09-17,35.914,36.367,35.489,35.775,64176,0
2015-09-18,35.284,35.706,35.274,35.381,142921,0
2015-09-21,35.529,36.05,35.225,35.598,40937,0
2015-09-22,35.509,35.656,34.859,35.066,112448,0
2015-09-23,35.116,35.234,34.752,35.146,73284,0
2015-09-24,34.929,35.244,34.495,35.136,74772,0
2015-09-25,35.381,36.307,35.186,35.953,115595,0
2015-09-28,35.736,36.06,35.391,35.41,77245,0
2015-09-29,35.401,35.648,35.155,35.342,75609,0
2015-09-30,35.519,35.866,35.085,35.42,67602,0
2015-10-01,35.41,35.41,34.542,34.761,135710,0
2015-10-02,34.532,34.908,34,34.848,108244,0
2015-10-05,35.015,36.377,34.966,36.309,68019,0
2015-10-06,36.23,36.565,36.012,36.191,52500,0
2015-10-07,36.29,37.166,36.29,36.921,58583,0
2015-10-08,36.792,37.472,36.792,37.395,60508,0
2015-10-09,37.405,37.68,37.01,37.01,71048,0
2015-10-12,37.176,37.176,36.665,36.861,102950,0
2015-10-13,36.694,37.326,36.526,36.555,54630,0
2015-10-14,36.437,37.176,36.349,36.861,87670,0
2015-10-15,36.852,37.454,36.171,37.345,94969,0
2015-10-16,37.415,37.415,36.605,37.089,82704,0
2015-10-19,36.822,37.246,36.625,37.117,55004,0
2015-10-20,37,37.837,36.883,37.434,40135,0
2015-10-21,37.532,37.76,37.176,37.216,72772,0
2015-10-22,37.286,37.671,37.236,37.395,103988,0
2015-10-23,37.68,37.69,37.136,37.236,75711,0
2015-10-26,37.127,37.472,36.98,37.098,77940,0
2015-10-27,36.911,37.107,36.29,36.486,54022,0
2015-10-28,36.437,37.166,36.24,37.03,134698,0
2015-10-29,36.881,37.186,36.733,36.99,86860,0
2015-10-30,36.881,37.03,36.506,36.595,77637,0
2015-11-02,36.565,37.375,36.369,37.345,76301,0
2015-11-03,37.246,37.582,36.94,37.098,277605,0
2015-11-04,37.196,37.395,36.812,36.901,102315,0
2015-11-05,36.97,37.107,36.397,36.486,146454,0
2015-11-06,36.319,36.595,35.588,35.992,310444,0
2015-11-09,35.992,36.151,35.46,35.717,99405,0
2015-11-10,35.657,35.915,35.303,35.401,188618,0
2015-11-11,35.42,35.618,35.145,35.274,139562,0
2015-11-12,34.956,35.244,33.744,34.217,183752,0
2015-11-13,33.536,36.842,33.171,35.381,268280,0
2015-11-16,35.284,37.03,35.284,36.861,358890,0
2015-11-17,37,37.04,36.635,36.694,172908,0
2015-11-18,36.891,37.216,36.565,37.059,247909,0
2015-11-19,37.04,37.73,36.684,37.621,117670,0
2015-11-20,37.74,38.184,37.572,37.936,106724,0
2015-11-23,37.986,38.47,37.986,38.282,191151,0
2015-11-24,38.145,38.677,38.016,38.587,87467,0
2015-11-25,38.557,39.151,38.557,39.141,52095,0
2015-11-27,39.081,39.445,38.903,39.051,21284,0
2015-11-30,39.101,39.347,38.667,38.707,77129,0
2015-12-01,38.747,39.121,38.519,38.777,103009,0
2015-12-02,38.687,39.151,38.39,38.737,70693,0
2015-12-03,38.933,39.328,38.085,38.243,90923,0
2015-12-04,38.223,39.031,38.135,38.806,84023,0
2015-12-07,38.767,38.864,38.252,38.341,105407,0
2015-12-08,37.936,38.47,37.818,38.026,81924,0
2015-12-09,37.857,38.055,37.276,37.68,103886,0
2015-12-10,37.621,38.085,37.601,37.76,95272,0
2015-12-11,37.146,37.79,37.146,37.336,80373,0
2015-12-14,37.405,37.472,36.822,37.306,138630,0
2015-12-15,37.542,37.77,37,37.256,141185,0
2015-12-16,37.415,37.592,36.99,37.176,201591,0
2015-12-17,37.117,37.365,36.782,36.782,98109,0
2015-12-18,36.565,36.752,35.747,35.954,262200,0
2015-12-21,36.171,36.802,35.866,36.201,109360,0
2015-12-22,36.29,36.526,35.866,36.526,215283,0
2015-12-23,36.665,36.812,36.535,36.714,75609,0
2015-12-24,36.762,36.96,36.575,36.723,95565,0
2015-12-28,36.605,36.782,36.24,36.565,61685,0
2015-12-29,36.733,37.049,36.447,36.901,95642,0
2015-12-30,36.911,36.911,36.406,36.475,59120,0
2015-12-31,36.279,36.279,35.704,35.734,123782,0
2016-01-04,35.3,35.3,34.686,34.796,135274,0
2016-01-05,34.924,35.116,34.527,34.587,171226,0
2016-01-06,34.142,34.479,34.004,34.182,118477,0
2016-01-07,33.588,33.816,33.094,33.212,110189,0
2016-01-08,33.381,33.441,32.333,32.423,111333,0
2016-01-11,32.501,32.728,32.075,32.472,129308,0
2016-01-12,32.758,32.793,32.104,32.648,234149,0
2016-01-13,32.777,33.113,32.264,32.373,89089,0
2016-01-14,32.588,33.153,32.109,32.807,59265,0
2016-01-15,32.027,32.579,31.808,32.383,97422,0
2016-01-19,32.588,32.688,31.67,31.918,128140,0
2016-01-20,31.581,32.718,31.145,32.463,372243,0
2016-01-21,32.492,32.492,31.621,31.927,212911,0
2016-01-22,32.234,32.54,31.908,32.224,211575,0
2016-01-25,32.007,32.658,31.828,32.492,162462,0
2016-01-26,32.648,33.461,32.55,33.045,132786,0
2016-01-27,32.887,33.055,32.482,32.728,78583,0
2016-01-28,33.025,33.411,32.862,33.212,91035,0
2016-01-29,33.401,34.082,33.401,34.043,113516,0
2016-02-01,33.747,33.945,33.371,33.411,94738,0
2016-02-02,33.311,33.489,33.055,33.311,68706,0
2016-02-03,33.628,34.162,33.222,33.915,112609,0
2016-02-04,34.152,35.001,34.034,34.38,200383,0
2016-02-05,34.211,34.479,33.935,34.36,134076,0
2016-02-08,33.994,34.884,33.861,34.736,97923,0
2016-02-09,34.3,34.962,33.717,34.024,81484,0
2016-02-10,35.834,36.752,33.856,33.974,186138,0
2016-02-11,33.628,34.587,33.192,33.509,145369,0
2016-02-12,33.776,35.011,33.747,34.706,137329,0
2016-02-16,35.011,35.595,34.716,35.111,114231,0
2016-02-17,35.3,35.467,35.061,35.161,76776,0
2016-02-18,35.211,35.28,34.557,34.992,93632,0
2016-02-19,34.962,35.201,34.696,34.874,94384,0
2016-02-22,35.161,35.191,34.607,34.666,89223,0
2016-02-23,34.756,35.161,34.597,34.656,114971,0
2016-02-24,34.31,34.904,34.182,34.766,79521,0
2016-02-25,34.557,35.221,34.305,35.211,59466,0
2016-02-26,35.349,35.349,34.796,34.932,98037,0
2016-02-29,34.884,35.585,34.577,35.29,147900,0
2016-03-01,35.506,35.874,35.398,35.664,82230,0
2016-03-02,35.555,36.059,35.546,35.844,100372,0
2016-03-03,35.804,36.386,35.635,36.289,112272,0
2016-03-04,36.199,36.604,36.02,36.406,140643,0
2016-03-07,36.159,36.743,36.159,36.723,89144,0
2016-03-08,36.436,36.564,36.02,36.269,106247,0
2016-03-09,36.386,36.574,36.119,36.436,43326,0
2016-03-10,36.149,36.534,35.991,36.308,72201,0
2016-03-11,36.525,36.955,36.259,36.534,66367,0
2016-03-14,36.416,36.852,36.219,36.515,67817,0
2016-03-15,36.338,36.762,35.952,36.089,53120,0
2016-03-16,36.089,36.416,35.893,36.318,45408,0
2016-03-17,36.396,38.068,36.396,37.879,128654,0
2016-03-18,38.038,38.641,37.983,38.581,178741,0
2016-03-21,38.443,38.897,38.393,38.611,102418,0
2016-03-22,38.561,38.671,38.236,38.532,112167,0
2016-03-23,38.403,38.651,37.732,38.383,110456,0
2016-03-24,38.187,38.275,37.553,38.128,65159,0
2016-03-28,38.158,38.403,37.712,37.81,155639,0
2016-03-29,37.772,38.976,37.722,38.946,162271,0
2016-03-30,39.146,39.146,38.581,38.621,44112,0
2016-03-31,38.571,38.8,38.147,38.621,70950,0
2016-04-01,38.313,38.908,37.842,38.771,69285,0
2016-04-04,38.8,38.8,37.809,38.077,89425,0
2016-04-05,37.837,38.097,37.531,37.809,52395,0
2016-04-06,36.977,37.997,36.977,37.71,54276,0
2016-04-07,37.581,37.818,37.154,37.809,126045,0
2016-04-08,38.077,38.177,37.367,37.591,87180,0
2016-04-11,37.71,37.972,37.486,37.581,39449,0
2016-04-12,37.551,37.897,37.423,37.571,97941,0
2016-04-13,37.174,38.027,36.848,38.027,160562,0
2016-04-14,38.067,38.142,37.837,37.957,52948,0
2016-04-15,37.837,38.132,37.837,38.017,56448,0
2016-04-18,37.827,38.167,37.827,38.037,67030,0
2016-04-19,38.167,38.561,38.017,38.473,35848,0
2016-04-20,38.513,38.551,38.196,38.215,34954,0
2016-04-21,38.264,38.541,37.927,38.037,36192,0
2016-04-22,37.967,38.561,37.857,38.443,66311,0
2016-04-25,38.303,38.493,37.433,37.937,79149,0
2016-04-26,38.889,38.889,38.017,38.661,60213,0
2016-04-27,38.611,39.017,38.433,38.8,52225,0
2016-04-28,38.681,38.681,37.927,38.037,35165,0
2016-04-29,37.967,38.284,37.867,38.127,85280,0
2016-05-02,38.196,38.513,37.987,38.303,63745,0
2016-05-03,38.137,38.294,37.433,37.947,114315,0
2016-05-04,37.571,38.067,36.977,37.887,150891,0
2016-05-05,37.957,38.294,37.433,37.71,88212,0
2016-05-06,37.651,38.264,37.144,38.264,128432,0
2016-05-09,38.127,38.284,37.72,38.157,95341,0
2016-05-10,38.363,38.761,38.167,38.601,59614,0
2016-05-11,38.641,38.952,38.323,38.601,61111,0
2016-05-12,38.601,38.987,38.541,38.869,82686,0
2016-05-13,38.721,38.755,37.79,38.383,121345,0
2016-05-16,38.443,38.967,38.443,38.551,45705,0
2016-05-17,38.245,38.601,37.561,37.79,161102,0
2016-05-18,37.471,38.157,37.334,37.77,62515,0
2016-05-19,37.501,38.047,37.324,37.75,56788,0
2016-05-20,37.937,38.373,37.818,38.215,69108,0
2016-05-23,38.245,38.711,38.087,38.264,63990,0
2016-05-24,38.513,39.017,38.212,38.889,103833,0
2016-05-25,38.957,39.187,38.711,39.067,122237,0
2016-05-26,39.077,39.304,38.918,39.097,45984,0
2016-05-27,39.147,39.453,39.107,39.423,59754,0
2016-05-31,39.632,40.047,39.443,39.9,107187,0
2016-06-01,39.622,40.227,39.413,40.217,64328,0
2016-06-02,40.187,40.251,39.9,40.147,67234,0
2016-06-03,40.177,40.598,39.8,40.335,92386,0
2016-06-06,40.395,40.92,40.296,40.81,134663,0
2016-06-07,40.82,40.94,40.534,40.603,116842,0
2016-06-08,40.613,41.226,40.187,41.138,52057,0
2016-06-09,41.01,41.296,40.335,41.059,92812,0
2016-06-10,40.643,40.87,40.296,40.385,97800,0
2016-06-13,40.375,40.464,39.82,39.94,51789,0
2016-06-14,39.85,40.256,39.682,40.047,46849,0
2016-06-15,40.217,40.474,39.97,40.187,87554,0
2016-06-16,39.87,40.335,39.354,40.256,74716,0
2016-06-17,40.355,40.355,39.76,40.018,170948,0
2016-06-20,40.375,40.94,40.375,40.425,45638,0
2016-06-21,40.405,40.474,39.82,39.988,76722,0
2016-06-22,39.978,40.311,39.76,40.137,91522,0
2016-06-23,40.454,40.98,40.444,40.98,68711,0
2016-06-24,39.612,40.276,39.037,39.067,142449,0
2016-06-27,38.591,38.751,38.007,38.473,89685,0
2016-06-28,38.741,39.177,38.215,38.254,125189,0
2016-06-29,38.701,38.8,38.353,38.541,102567,0
2016-06-30,38.571,39.664,38.571,39.654,185457,0
2016-07-01,39.545,40.21,38.855,39.813,94662,0
2016-07-05,39.535,40.25,39.475,39.933,103038,0
2016-07-06,39.823,39.873,39.455,39.545,89474,0
2016-07-07,39.535,40.055,39.505,39.793,103019,0
2016-07-08,40.15,40.945,40.1,40.875,79522,0
2016-07-11,40.825,41.451,40.825,41.411,76362,0
2016-07-12,41.481,42.196,41.481,41.927,63677,0
2016-07-13,42.136,42.324,41.818,42.007,66808,0
2016-07-14,42.136,42.314,41.868,41.898,55788,0
2016-07-15,42.206,42.424,41.73,42.284,56105,0
2016-07-18,42.216,42.434,41.957,42.146,59455,0
2016-07-19,42.117,42.344,41.868,41.927,44201,0
2016-07-20,42.007,42.424,41.888,42.196,42166,0
2016-07-21,41.997,42.493,41.719,41.888,72109,0
2016-07-22,41.798,42.294,41.778,42.127,56691,0
2016-07-25,42.007,42.414,41.69,41.858,49175,0
2016-07-26,41.997,42.334,41.714,42.156,42585,0
2016-07-27,42.127,42.583,42.037,42.533,56557,0
2016-07-28,42.324,42.692,42.146,42.643,91055,0
2016-07-29,42.533,42.533,41.878,42.047,117869,0
2016-08-01,42.166,42.97,41.868,42.702,81162,0
2016-08-02,42.513,43.099,42.384,42.563,132323,0
2016-08-03,42.92,43.099,41.868,42.662,140964,0
2016-08-04,42.623,43.208,42.434,42.553,79210,0
2016-08-05,42.633,43.546,42.633,43.069,98390,0
2016-08-08,43.169,43.231,42.959,43.129,67413,0
2016-08-09,43.288,43.298,42.94,43.039,52374,0
2016-08-10,43.159,43.208,42.662,43.109,52544,0
2016-08-11,43.218,43.854,43.218,43.685,113218,0
2016-08-12,43.645,44.032,43.516,43.893,53950,0
2016-08-15,44.052,44.627,44.012,44.588,48909,0
2016-08-16,44.5,44.579,44.281,44.43,50268,0
2016-08-17,44.221,44.627,44.092,44.41,60227,0
2016-08-18,44.42,44.657,44.151,44.598,59859,0
2016-08-19,44.4,45.184,44.171,44.539,66046,0
2016-08-22,44.251,44.647,44.161,44.569,57107,0
2016-08-23,44.797,45.254,44.627,45.006,93154,0
2016-08-24,44.996,45.274,44.767,44.876,52563,0
2016-08-25,44.847,45.194,44.677,45.164,52155,0
2016-08-26,45.204,45.572,44.677,44.886,55315,0
2016-08-29,44.777,45.342,44.647,45.184,55938,0
2016-08-30,45.214,45.442,44.916,45.115,73893,0
2016-08-31,45.025,45.184,44.311,44.797,88226,0
2016-09-01,44.867,45.224,44.236,45.085,104359,0
2016-09-02,45.442,45.691,44.916,45.641,100041,0
2016-09-06,45.849,45.889,45.392,45.731,67787,0
2016-09-07,46.067,46.177,45.698,46.157,65698,0
2016-09-08,46.097,46.177,45.711,45.909,67127,0
2016-09-09,45.452,45.462,44.757,44.767,86389,0
2016-09-12,44.549,45.462,44.502,45.303,78929,0
2016-09-13,44.876,45.352,44.52,44.807,84136,0
2016-09-14,45.025,45.025,44.32,44.52,62538,0
2016-09-15,44.637,45.174,44.201,45.164,43845,0
2016-09-16,45.214,45.214,44.737,44.956,145788,0
2016-09-19,45.274,45.969,45.249,45.602,51402,0
2016-09-20,45.899,46.047,45.422,45.769,240410,0
2016-09-21,46.107,46.534,46.009,46.484,82133,0
2016-09-22,46.911,47.051,46.614,46.714,176774,0
2016-09-23,46.714,46.714,46.047,46.057,179333,0
2016-09-26,45.769,45.949,45.174,45.392,134526,0
2016-09-27,45.522,45.721,45.274,45.621,91099,0
2016-09-28,45.641,46.077,45.631,46.019,102585,0
2016-09-29,45.889,46.027,45.62,45.69,52933,0
2016-09-30,45.949,46.505,45.854,46.167,102852,0
2016-10-03,46.037,46.187,45.72,45.819,83530,0
2016-10-04,45.809,46.117,45.586,45.779,52048,0
2016-10-05,46.087,46.366,45.824,46.307,57018,0
2016-10-06,46.197,46.337,45.849,46.197,53797,0
2016-10-07,46.237,46.257,45.292,45.312,89461,0
2016-10-10,45.69,45.889,45.451,45.541,42810,0
2016-10-11,45.312,46.147,44.625,44.825,76361,0
2016-10-12,44.755,45.391,44.755,44.984,122797,0
2016-10-13,44.566,45.193,44.307,44.855,61370,0
2016-10-14,45.203,45.331,44.875,44.875,45029,0
2016-10-17,44.855,45.153,44.059,44.605,40596,0
2016-10-18,44.954,44.954,44.605,44.655,46454,0
2016-10-19,44.705,44.78,44.556,44.556,140569,0
2016-10-20,44.407,44.805,44.357,44.556,60517,0
2016-10-21,44.109,44.605,44.109,44.158,115270,0
2016-10-24,44.605,44.954,44.258,44.407,83215,0
2016-10-25,44.258,44.556,43.661,44.208,59704,0
2016-10-26,44.009,44.507,43.909,43.909,48894,0
2016-10-27,44.009,44.158,43.611,43.81,89802,0
2016-10-28,43.86,44.158,43.263,43.313,107107,0
2016-10-31,43.562,44.307,43.114,44.307,153434,0
2016-11-01,44.258,44.407,43.611,43.711,112213,0
2016-11-02,43.711,43.761,43.064,43.064,72273,0
2016-11-03,43.213,43.313,42.915,42.915,89575,0
2016-11-04,42.915,43.213,42.716,42.965,130623,0
2016-11-07,43.611,43.711,43.337,43.462,138144,0
2016-11-08,43.562,45.749,43.562,45.153,85358,0
2016-11-09,44.605,46.893,44.605,46.446,126560,0
2016-11-10,46.695,48.633,46.595,48.335,153253,0
2016-11-11,48.285,50.324,48.236,50.125,191223,0
2016-11-14,50.773,51.021,49.877,50.275,118560,0
2016-11-15,51.419,53.358,50.821,52.911,144891,0
2016-11-16,52.861,54.502,52.811,54.303,144226,0
2016-11-17,53.904,55.098,53.855,54.402,145937,0
2016-11-18,54.452,55.248,54.154,54.9,148614,0
2016-11-21,54.7,55.596,54.353,55.346,78976,0
2016-11-22,55.346,56.442,55.297,56.392,80571,0
2016-11-23,56.142,56.888,55.994,56.192,92046,0
2016-11-25,56.192,56.331,56.042,56.192,46381,0
2016-11-28,56.142,56.142,55.596,55.844,96928,0
2016-11-29,55.795,55.944,55.248,55.396,90663,0
2016-11-30,55.496,56.68,55.148,55.596,109907,0
2016-12-01,55.546,56.092,54.6,55.944,129404,0
2016-12-02,55.795,56,54.8,54.95,52516,0
2016-12-05,55.049,55.746,55.049,55.646,115756,0
2016-12-06,56.042,57.138,54.755,56.838,98186,0
2016-12-07,56.739,57.436,56.292,57.238,80642,0
2016-12-08,57.436,57.934,56.69,57.784,91557,0
2016-12-09,57.734,58.032,56.938,57.684,85604,0
2016-12-12,57.336,57.684,56.442,57.238,104178,0
2016-12-13,57.286,57.834,56.392,56.938,71632,0
2016-12-14,56.54,57.386,55.198,56.492,60037,0
2016-12-15,56.442,57.386,55.844,57.088,110856,0
2016-12-16,57.188,58.032,55.844,56.788,522669,0
2016-12-19,56.54,58.181,56.54,57.584,124080,0
2016-12-20,57.784,58.082,56.69,57.784,91578,0
2016-12-21,57.834,58.152,57.336,57.386,111274,0
2016-12-22,57.188,57.834,56.788,56.938,66831,0
2016-12-23,57.088,57.784,57.038,57.784,46912,0
2016-12-27,57.934,58.43,57.038,57.436,77561,0
2016-12-28,57.584,58.201,56.59,56.739,59038,0
2016-12-29,56.988,57.436,56.54,57.088,58589,0
2016-12-30,57.068,57.068,56.221,56.421,66417,0
2017-01-03,57.118,57.765,56.471,57.118,129915,0
2017-01-04,57.416,57.79,57.168,57.515,102632,0
2017-01-05,57.366,57.765,56.371,56.471,67181,0
2017-01-06,56.52,56.52,55.729,56.021,79773,0
2017-01-09,56.021,56.021,55.225,55.773,142455,0
2017-01-10,56.021,57.168,55.424,56.968,123987,0
2017-01-11,57.218,57.865,56.719,57.815,75411,0
2017-01-12,57.865,57.865,56.271,57.118,55487,0
2017-01-13,57.466,58.412,57.466,58.213,67431,0
2017-01-17,58.063,58.063,56.669,56.768,60078,0
2017-01-18,57.018,57.565,56.768,57.218,56183,0
2017-01-19,57.316,57.615,56.171,56.271,83135,0
2017-01-20,56.271,57.018,55.872,56.171,83923,0
2017-01-23,56.271,56.52,55.274,55.674,55226,0
2017-01-24,55.724,56.471,55.724,56.371,109314,0
2017-01-25,56.619,56.918,56.471,56.669,81509,0
2017-01-26,56.768,56.868,55.872,56.52,89646,0
2017-01-27,56.619,57.366,56.471,57.266,117555,0
2017-01-30,57.018,57.143,56.146,56.818,84865,0
2017-01-31,56.619,58.013,56.221,57.965,75296,0
2017-02-01,58.312,58.711,57.168,57.915,88554,0
2017-02-02,57.765,58.412,57.168,57.266,51004,0
2017-02-03,57.915,58.213,57.366,57.715,62799,0
2017-02-06,57.515,57.665,56.619,57.018,53881,0
2017-02-07,57.018,57.316,57.018,57.168,72609,0
2017-02-08,56.071,56.071,51.589,52.636,305737,0
2017-02-09,52.785,53.93,52.686,53.83,111959,0
2017-02-10,54.18,54.478,53.632,54.378,89806,0
2017-02-13,54.627,55.624,54.23,54.627,99871,0
2017-02-14,54.23,54.428,53.93,54.18,116470,0
2017-02-15,53.88,55.225,53.16,54.877,98577,0
2017-02-16,54.927,55.374,54.527,55.076,74099,0
2017-02-17,55.026,55.324,54.627,54.927,132862,0
2017-02-21,55.026,55.674,54.877,55.574,44365,0
2017-02-22,55.324,55.424,54.977,55.225,49467,0
2017-02-23,55.474,55.474,54.478,54.927,61142,0
2017-02-24,54.279,55.274,54.235,55.274,54884,0
2017-02-27,55.175,55.424,54.727,55.324,103871,0
2017-02-28,55.175,55.175,53.83,53.98,59130,0
2017-03-01,54.577,55.434,54.527,54.877,73864,0
2017-03-02,54.677,54.877,53.731,53.731,50491,0
2017-03-03,53.93,54.527,52.686,54.478,108883,0
2017-03-06,54.23,54.827,53.98,54.727,74003,0
2017-03-07,54.727,54.727,53.681,53.731,62278,0
2017-03-08,53.78,53.78,52.686,52.785,62500,0
2017-03-09,52.636,53.383,52.386,53.383,106591,0
2017-03-10,53.88,54.329,53.532,54.03,56863,0
2017-03-13,54.08,55.274,53.93,54.18,38563,0
2017-03-14,53.83,54.777,53.582,54.478,51748,0
2017-03-15,54.827,56.421,54.727,56.171,95140,0
2017-03-16,56.421,56.619,55.674,56.52,79313,0
2017-03-17,56.619,58.163,56.52,57.965,279175,0
2017-03-20,57.965,57.965,56.669,56.768,69795,0
2017-03-21,57.068,57.068,55.574,55.773,126601,0
2017-03-22,55.574,56.071,54.378,55.424,67176,0
2017-03-23,55.324,56.569,55.225,56.471,79869,0
2017-03-24,56.619,56.818,56.121,56.768,95751,0
2017-03-27,56.171,56.868,55.474,56.619,76812,0
2017-03-28,56.471,56.968,55.773,56.868,80547,0
2017-03-29,56.768,57.715,56.399,57.615,73022,0
2017-03-30,57.695,58.144,57.495,57.795,84492,0
2017-03-31,57.845,58.643,57.495,57.945,124313,0
2017-04-03,58.044,58.044,56.349,56.947,122979,0
2017-04-04,56.797,57.495,56.349,57.446,68466,0
2017-04-05,57.695,58.094,57.247,57.595,138586,0
2017-04-06,57.545,58.044,57.247,57.595,88731,0
2017-04-07,57.446,58.094,57.346,57.745,109745,0
2017-04-10,57.795,58.343,57.446,57.845,76714,0
2017-04-11,57.695,58.593,57.545,58.393,73275,0
2017-04-12,58.393,58.393,56.897,57.545,73558,0
2017-04-13,57.545,57.545,56.449,56.548,70100,0
2017-04-17,56.648,56.648,55.85,56.449,96719,0
2017-04-18,56,56.474,55.701,56.399,50793,0
2017-04-19,56.598,56.997,56.349,56.648,61345,0
2017-04-20,56.997,57.87,56.499,57.495,82815,0
2017-04-21,57.495,58.293,57.396,57.695,94866,0
2017-04-24,58.543,58.643,57.845,58.443,104381,0
2017-04-25,58.842,59.69,58.842,59.241,147492,0
2017-04-26,59.041,60.438,59.041,60.288,138970,0
2017-04-27,60.288,60.787,59.839,60.139,91033,0
2017-04-28,60.089,60.189,58.543,58.693,67878,0
2017-05-01,58.991,59.341,58.364,59.191,77262,0
2017-05-02,59.391,60.189,58.743,58.842,66868,0
2017-05-03,58.543,58.792,58.144,58.493,59914,0
2017-05-04,58.443,58.743,57.845,58.593,68103,0
2017-05-05,57.995,57.995,56.049,57.197,124656,0
2017-05-08,57.247,57.52,56.598,57.346,161611,0
2017-05-09,57.446,58.194,56.947,57.446,80399,0
2017-05-10,57.247,57.745,56.897,57.695,82755,0
2017-05-11,57.396,58.194,56.897,57.396,62805,0
2017-05-12,57.346,57.346,56.897,56.997,44976,0
2017-05-15,57.247,57.446,56.648,56.747,79118,0
2017-05-16,56.648,57.042,56.399,56.897,156773,0
2017-05-17,56,56.299,55.401,55.551,133894,0
2017-05-18,55.451,56.499,55.003,55.751,104161,0
2017-05-19,56,56.048,55.202,55.601,134157,0
2017-05-22,55.651,56.299,55.551,56.249,51924,0
2017-05-23,56.499,56.997,55.85,56.997,72417,0
2017-05-24,56.947,58.044,56.698,57.695,76506,0
2017-05-25,57.645,58.343,57.247,57.446,40019,0
2017-05-26,57.446,57.945,56.847,57.695,44049,0
2017-05-30,57.446,57.617,56.648,56.847,35594,0
2017-05-31,56.897,57.495,56.099,57.446,62354,0
2017-06-01,57.495,58.343,57.346,58.293,70383,0
2017-06-02,58.393,59.64,58.393,58.842,71654,0
2017-06-05,58.743,59.041,58.293,58.393,62371,0
2017-06-06,58.044,58.293,57.396,57.495,32946,0
2017-06-07,57.645,58.094,57.247,57.995,47262,0
2017-06-08,58.094,59.391,57.545,59.341,82678,0
2017-06-09,59.291,61.086,59.291,60.737,122065,0
2017-06-12,60.687,60.987,58.842,59.141,62120,0
2017-06-13,59.989,61.235,59.191,60.239,60432,0
2017-06-14,60.388,61.086,59.091,59.54,45445,0
2017-06-15,58.892,59.989,58.892,59.839,38270,0
2017-06-16,59.241,59.789,59.241,59.59,130136,0
2017-06-19,59.739,60.288,59.341,60.039,49892,0
2017-06-20,59.989,60.039,59.291,59.441,34472,0
2017-06-21,59.739,59.739,58.343,58.493,62473,0
2017-06-22,58.343,59.141,57.845,58.743,74797,0
2017-06-23,58.892,59.64,58.792,59.491,95491,0
2017-06-26,59.64,59.739,59.041,59.341,59977,0
2017-06-27,59.191,59.939,58.743,58.842,40261,0
2017-06-28,59.191,59.939,58.991,59.839,70277,0
2017-06-29,59.839,60.039,58.991,59.341,70725,0
2017-06-30,59.57,60.07,59.271,59.57,38065,0
2017-07-03,59.82,60.419,58.572,60.02,27107,0
2017-07-05,59.92,61.268,59.62,60.02,168689,0
2017-07-06,59.471,59.97,58.722,59.071,55330,0
2017-07-07,59.371,59.97,59.021,59.92,38191,0
2017-07-10,59.77,60.02,59.321,59.57,50737,0
2017-07-11,59.421,60.719,58.372,59.92,109859,0
2017-07-12,60.269,60.869,59.87,59.87,131881,0
2017-07-13,59.92,60.22,59.296,60.22,192623,0
2017-07-14,60.17,60.569,59.77,60.269,155863,0
2017-07-17,60.07,61.018,60.02,61.018,72543,0
2017-07-18,60.819,61.668,60.769,61.168,76239,0
2017-07-19,61.418,62.566,61.218,62.516,56632,0
2017-07-20,62.467,63.166,62.017,63.066,42749,0
2017-07-21,63.415,63.715,62.417,62.716,100299,0
2017-07-24,62.716,63.381,61.668,62.417,66994,0
2017-07-25,62.616,62.866,62.117,62.367,57631,0
2017-07-26,62.367,62.516,61.368,61.418,43694,0
2017-07-27,61.568,62.287,60.869,61.468,35596,0
2017-07-28,61.518,62.217,61.318,62.067,40559,0
2017-07-31,62.217,62.267,61.168,61.618,70991,0
2017-08-01,61.917,61.917,61.068,61.368,34593,0
2017-08-02,61.268,61.468,60.469,61.018,31728,0
2017-08-03,60.969,61.368,60.669,61.068,64196,0
2017-08-04,60.719,61.318,60.719,61.168,96504,0
2017-08-07,61.168,61.243,60.769,61.118,76656,0
2017-08-08,60.919,61.393,60.419,61.118,131593,0
2017-08-09,60.469,60.469,53.279,53.379,253768,0
2017-08-10,53.229,53.828,52.43,53.279,123046,0
2017-08-11,51.881,53.179,50.233,51.331,184372,0
2017-08-14,51.881,53.828,51.381,53.678,161166,0
2017-08-15,53.628,54.128,53.429,53.828,124200,0
2017-08-16,53.978,54.078,53.379,54.078,86424,0
2017-08-17,53.778,54.178,53.429,53.628,168084,0
2017-08-18,53.179,54.277,53.079,53.878,173463,0
2017-08-21,53.928,53.928,53.229,53.678,72198,0
2017-08-22,53.828,53.978,53.628,53.878,63356,0
2017-08-23,53.628,53.878,53.379,53.429,67607,0
2017-08-24,53.678,53.678,52.979,53.279,65196,0
2017-08-25,53.479,53.828,53.029,53.479,61474,0
2017-08-28,53.628,53.678,53.329,53.528,66908,0
2017-08-29,53.229,54.128,52.979,53.928,50008,0
2017-08-30,53.878,53.878,52.779,53.878,51192,0
2017-08-31,54.078,54.677,53.978,54.377,57671,0
2017-09-01,54.427,54.977,54.277,54.827,59109,0
2017-09-05,54.627,55.476,53.978,54.178,67557,0
2017-09-06,54.377,55.026,53.978,54.627,76057,0
2017-09-07,54.727,54.777,54.078,54.477,42052,0
2017-09-08,54.527,55.226,54.427,54.727,60891,0
2017-09-11,55.176,55.476,54.677,54.877,67054,0
2017-09-12,54.877,55.975,54.877,55.376,61852,0
2017-09-13,55.226,55.975,55.126,55.925,33617,0
2017-09-14,55.476,56.225,55.426,55.726,40110,0
2017-09-15,55.825,56.325,55.226,56.075,181916,0
2017-09-18,56.175,57.174,56.025,57.074,61468,0
2017-09-19,57.074,57.823,57.074,57.773,46776,0
2017-09-20,57.723,58.622,57.423,58.272,92167,0
2017-09-21,58.322,58.672,57.124,57.124,102450,0
2017-09-22,57.024,58.022,57.024,57.773,56757,0
2017-09-25,57.623,58.172,57.523,58.122,62866,0
2017-09-26,58.222,59.071,58.122,58.422,72100,0
2017-09-27,58.522,60.969,58.372,60.269,116412,0
2017-09-28,60.07,60.669,59.57,60.369,38757,0
2017-09-29,60.319,60.519,59.72,59.87,66498,0
2017-10-02,59.95,61.15,59.6,61.1,70970,0
2017-10-03,61.25,62.05,60.6,62,94583,0
2017-10-04,62,62,60.65,60.85,81929,0
2017-10-05,60.95,61.15,60.5,60.7,47684,0
2017-10-06,60.25,61.65,60.25,61.6,69339,0
2017-10-09,61.55,61.8,60.15,60.5,67335,0
2017-10-10,60.8,61,60.35,60.6,59794,0
2017-10-11,60.6,61.05,60.45,60.5,52982,0
2017-10-12,60.3,60.9,60.05,60.5,89886,0
2017-10-13,60.9,61.05,60.4,61,77917,0
2017-10-16,61.15,61.6,60.25,61.15,25632,0
2017-10-17,60.75,61,59.95,60.1,62121,0
2017-10-18,60.3,60.95,60.1,60.2,47553,0
2017-10-19,59.85,60.1,59.45,59.9,64434,0
2017-10-20,60.4,60.4,59.95,60.1,59524,0
2017-10-23,60.25,60.3,59.4,59.5,52752,0
2017-10-24,59.5,60.2,59.05,60,64124,0
2017-10-25,59.9,59.95,58.75,59.45,64797,0
2017-10-26,59.6,59.95,59.425,59.55,43795,0
2017-10-27,59.65,59.95,59.25,59.75,89504,0
2017-10-30,59.5,59.6,57.8,57.95,89641,0
2017-10-31,58.15,58.75,57.8,57.95,176128,0
2017-11-01,58.35,59.35,58.05,59.05,99591,0
2017-11-02,59.2,60.4,58.85,59.5,81928,0
2017-11-03,59.25,59.7,59,59.15,51703,0
2017-11-06,59.3,59.6324,58.6583,59.05,52713,0
2017-11-07,58.95,59.25,57.85,58.05,55599,0
2017-11-08,57.8,58.6,56.9,57.2,83559,0
2017-11-09,56.95,57.45,55.9,56.65,113526,0
2017-11-10,56.5,58.15,56.35,57.55,121136,0
