Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.043,22.478,21.786,22.228,237285,0
2005-02-28,22.567,23.314,22.11,22.282,407750,0
2005-03-01,22.192,22.505,22.118,22.192,173400,0
2005-03-02,22.09,22.413,22.081,22.395,214468,0
2005-03-03,22.346,22.825,22.346,22.799,222617,0
2005-03-04,23.01,23.489,22.974,23.376,408725,0
2005-03-07,23.376,23.403,22.902,22.919,283566,0
2005-03-08,22.928,23.261,22.707,23.194,297260,0
2005-03-09,23.289,23.46,22.825,22.825,244454,0
2005-03-10,22.825,22.825,21.917,22.025,292692,0
2005-03-11,22.025,22.385,21.934,22.071,152214,0
2005-03-14,22.081,22.291,21.694,22.21,137871,0
2005-03-15,22.329,22.652,22.201,22.431,121575,0
2005-03-16,22.366,22.835,22.319,22.735,184479,0
2005-03-17,22.892,23.233,22.844,23.223,227830,0
2005-03-18,23.223,23.68,23.223,23.403,202406,0
2005-03-21,23.403,23.403,22.744,23.048,410358,0
2005-03-22,23.111,23.28,22.919,22.919,187414,0
2005-03-23,22.395,22.487,21.926,22.164,232069,0
2005-03-24,22.265,22.423,22.11,22.21,103323,0
2005-03-28,22.016,22.071,21.722,22.053,204035,0
2005-03-29,22.118,22.946,22.118,22.807,322680,0
2005-03-30,22.726,22.844,22.356,22.549,177637,0
2005-03-31,22.707,23.386,22.707,23.36,209904,0
2005-04-01,23.518,24.207,23.101,23.976,305076,0
2005-04-04,23.976,24.464,23.718,24.188,403512,0
2005-04-05,24.188,24.197,23.645,23.813,285850,0
2005-04-06,23.564,23.813,23.323,23.813,323983,0
2005-04-07,23.874,24.511,23.654,23.958,287478,0
2005-04-08,23.746,24.014,23.352,23.413,264009,0
2005-04-11,23.13,23.47,23.029,23.36,233044,0
2005-04-12,23.36,23.47,22.707,22.928,326590,0
2005-04-13,22.431,22.698,22.246,22.376,378414,0
2005-04-14,22.338,22.614,22.31,22.356,159384,0
2005-04-15,22.274,22.522,22.174,22.3,240542,0
2005-04-18,22.11,22.338,21.888,22.053,306057,0
2005-04-19,22.1,22.992,22.1,22.982,176657,0
2005-04-20,22.937,23.314,22.781,23.019,333435,0
2005-04-21,22.883,22.955,22.478,22.689,331804,0
2005-04-22,22.614,23.048,22.549,22.614,176007,0
2005-04-25,22.707,23.066,22.505,23.057,149933,0
2005-04-26,22.735,22.928,22.642,22.652,111471,0
2005-04-27,22.624,22.624,22.246,22.255,116361,0
2005-04-28,22.201,22.201,21.491,21.509,260750,0
2005-04-29,21.509,21.758,20.866,21.676,641121,0
2005-05-02,21.328,21.722,21.328,21.473,329525,0
2005-05-03,21.354,21.473,21.216,21.398,176987,0
2005-05-04,21.455,21.612,21.364,21.527,236632,0
2005-05-05,21.575,21.713,21.575,21.622,152539,0
2005-05-06,21.786,21.786,21.594,21.704,191001,0
2005-05-09,21.74,21.776,21.337,21.565,193934,0
2005-05-10,21.536,21.832,21.536,21.676,228809,0
2005-05-11,21.455,21.519,21.169,21.27,145369,0
2005-05-12,21.27,21.27,20.369,20.663,299211,0
2005-05-13,20.405,20.543,20.25,20.294,205016,0
2005-05-16,20.064,20.102,19.899,20.002,454358,0
2005-05-17,19.862,20.755,19.852,20.755,362443,0
2005-05-18,20.801,20.932,20.351,20.452,178942,0
2005-05-19,20.379,20.904,20.379,20.866,158082,0
2005-05-20,20.904,20.904,20.543,20.607,110168,0
2005-05-23,20.341,20.957,20.322,20.949,89308,0
2005-05-24,20.913,21.142,20.875,21.114,73661,0
2005-05-25,21.142,21.389,21.031,21.354,109187,0
2005-05-26,21.364,21.398,21.207,21.345,82461,0
2005-05-27,21.372,22.061,21.372,21.979,156124,0
2005-05-31,21.96,22.1,21.649,21.758,250322,0
2005-06-01,21.704,21.989,21.565,21.979,117011,0
2005-06-02,21.815,22.192,21.786,21.805,95497,0
2005-06-03,21.859,22.237,21.815,22.136,109841,0
2005-06-06,22.164,22.459,22.164,22.356,160360,0
2005-06-07,22.338,22.532,22.255,22.487,144392,0
2005-06-08,22.431,23.057,22.405,22.964,204363,0
2005-06-09,22.946,23.746,22.91,23.69,167859,0
2005-06-10,23.628,23.985,23.628,23.765,154166,0
2005-06-13,23.628,24.161,23.583,24.133,214141,0
2005-06-14,23.857,24.337,23.857,24.328,114408,0
2005-06-15,24.538,24.768,24.474,24.612,140154,0
2005-06-16,24.612,24.777,24.557,24.696,171445,0
2005-06-17,24.786,25.2,24.455,24.483,248692,0
2005-06-20,24.483,25.782,24.483,25.754,372223,0
2005-06-21,25.754,25.754,24.852,24.915,260099,0
2005-06-22,24.943,25.617,24.943,25.617,260425,0
2005-06-23,25.626,26.122,25.017,25.146,297907,0
2005-06-24,25.219,25.467,25.064,25.21,279004,0
2005-06-27,25.146,26.002,25.044,25.799,311271,0
2005-06-28,25.808,26.002,25.385,25.588,253908,0
2005-06-29,25.238,25.955,25.2,25.782,259120,0
2005-06-30,25.617,25.901,25.467,25.56,121251,0
2005-07-01,25.56,26.323,25.56,26.085,110821,0
2005-07-05,25.773,26.694,25.56,26.37,321701,0
2005-07-06,26.508,26.856,26.195,26.341,217076,0
2005-07-07,26.131,26.645,26.131,26.464,113101,0
2005-07-08,26.74,27.226,26.684,26.903,177960,0
2005-07-11,26.599,27.539,26.437,27.51,214468,0
2005-07-12,27.678,27.963,27.5,27.597,227830,0
2005-07-13,27.597,27.597,27.144,27.419,127114,0
2005-07-14,27.319,27.319,25.706,25.827,663939,0
2005-07-15,25.827,26.151,25.791,26.085,248366,0
2005-07-18,26.039,26.141,25.568,26.066,237285,0
2005-07-19,26.141,26.389,26.029,26.389,154166,0
2005-07-20,26.543,26.543,25.477,25.607,250322,0
2005-07-21,25.651,26.039,25.321,25.467,258795,0
2005-07-22,25.467,25.836,25.274,25.808,213163,0
2005-07-25,25.505,26.085,25.46,25.726,219030,0
2005-07-26,25.477,25.697,25.366,25.634,146346,0
2005-07-27,25.495,26.552,25.495,26.389,262380,0
2005-07-28,26.389,26.408,25.919,26.203,141456,0
2005-07-29,26.389,26.57,26.075,26.16,178287,0
2005-08-01,26.38,26.675,26.323,26.675,58343,0
2005-08-02,26.969,27.998,26.931,27.549,413942,0
2005-08-03,27.631,28.248,27.631,27.872,271182,0
2005-08-04,27.872,29.067,27.872,29.067,350385,0
2005-08-05,28.995,29.372,28.588,28.789,378414,0
2005-08-08,28.864,29.796,28.864,29.133,279982,0
2005-08-09,29.067,29.15,28.7,29.012,220333,0
2005-08-10,28.966,29.297,28.837,29.123,252603,0
2005-08-11,29.269,29.399,29.032,29.094,155476,0
2005-08-12,29.168,29.408,29.123,29.158,136569,0
2005-08-15,29.15,29.427,28.69,28.909,260425,0
2005-08-16,28.46,28.737,28.034,28.559,256189,0
2005-08-17,28.192,28.938,27.568,27.795,293672,0
2005-08-18,27.615,27.731,26.874,27.455,438059,0
2005-08-19,27.658,27.963,27.658,27.863,203711,0
2005-08-22,28.052,28.266,27.722,27.891,163947,0
2005-08-23,27.919,28.258,27.919,28.157,152214,0
2005-08-24,28.211,29.343,28.211,29.288,262380,0
2005-08-25,29.15,29.776,29.104,29.646,239892,0
2005-08-26,29.665,30.216,29.49,29.49,347127,0
2005-08-29,30.236,30.284,29.269,29.48,308012,0
2005-08-30,29.25,30.428,29.25,30.16,272161,0
2005-08-31,29.912,31.598,29.912,31.13,511728,0
2005-09-01,31.295,32.216,31.247,31.895,368637,0
2005-09-02,31.286,31.799,31.082,31.424,326912,0
2005-09-06,31.211,31.581,30.759,31.543,344518,0
2005-09-07,31.414,32.288,31.406,32.216,343866,0
2005-09-08,32.343,32.906,32.315,32.528,367659,0
2005-09-09,32.747,33.558,32.747,33.538,225552,0
2005-09-12,33.228,33.366,32.629,32.987,301494,0
2005-09-13,32.997,32.997,32.243,32.271,477175,0
2005-09-14,32.324,33.29,32.243,33.272,433497,0
2005-09-15,32.979,33.201,32.703,33.191,263034,0
2005-09-16,33.134,33.734,32.979,33.262,254233,0
2005-09-19,33.689,34.103,33.585,34.001,401556,0
2005-09-20,34.065,34.406,33.604,34.406,358208,0
2005-09-21,34.801,35.875,34.801,35.236,556706,0
2005-09-22,35.893,36.026,34.122,34.535,433823,0
2005-09-23,34.122,34.175,33.66,34.055,328870,0
2005-09-26,33.162,34.932,33.134,34.913,399274,0
2005-09-27,34.838,34.922,34.369,34.726,214468,0
2005-09-28,34.913,35.646,34.314,35.39,235001,0
2005-09-29,35.684,35.684,34.792,34.984,237935,0
2005-09-30,34.984,35.608,34.932,35.295,163947,0
2005-10-03,35.512,35.834,35.199,35.438,286175,0
2005-10-04,35.438,35.555,34.44,34.543,249017,0
2005-10-05,34.543,34.543,31.937,32.094,671106,0
2005-10-06,30.606,30.926,29.627,30.045,920450,0
2005-10-07,30.348,30.853,30.09,30.356,1184786,0
2005-10-10,31.139,31.443,30.303,30.436,281610,0
2005-10-11,30.568,30.695,30.168,30.436,935445,0
2005-10-12,30.624,30.624,29.646,29.674,617328,0
2005-10-13,29.177,29.177,27.31,27.767,990528,0
2005-10-14,27.098,28.837,26.921,28.827,656117,0
2005-10-17,29.684,29.758,28.239,28.432,506836,0
2005-10-18,27.824,28.239,26.74,26.784,379719,0
2005-10-19,26.784,27.863,25.945,27.863,743793,0
2005-10-20,27.863,27.863,25.283,25.356,874493,0
2005-10-21,26.075,26.812,25.697,26.599,862760,0
2005-10-24,26.535,27.3,26.491,26.903,395690,0
2005-10-25,27.5,27.919,27.31,27.749,478804,0
2005-10-26,28.285,28.293,27.31,27.549,349405,0
2005-10-27,27.767,28.043,26.969,26.978,211534,0
2005-10-28,26.995,27.411,26.085,26.713,397319,0
2005-10-31,26.508,27.262,26.5,26.95,300189,0
2005-11-01,26.704,27.126,26.464,26.776,224571,0
2005-11-02,26.776,28.321,26.776,28.276,386565,0
2005-11-03,27.919,29.177,27.919,29.067,409378,0
2005-11-04,29.076,29.142,28.024,28.276,259773,0
2005-11-07,27.919,28.285,27.411,27.578,449145,0
2005-11-08,27.271,28.091,27.271,27.587,243149,0
2005-11-09,27.587,27.927,27.098,27.482,202732,0
2005-11-10,27.098,27.472,25.919,26.213,386237,0
2005-11-11,26.179,27.356,26.179,27.281,226529,0
2005-11-14,27.5,27.989,27.356,27.529,263361,0
2005-11-15,27.492,28.192,27.3,27.578,234022,0
2005-11-16,27.587,28.33,27.346,28.091,284544,0
2005-11-17,28.396,28.559,28.007,28.137,417527,0
2005-11-18,28.137,28.396,27.658,27.814,163947,0
2005-11-21,28.128,28.7,28.101,28.7,222942,0
2005-11-22,28.909,29.866,28.846,29.758,301821,0
2005-11-23,29.471,29.893,29.352,29.599,434802,0
2005-11-25,30.106,30.446,29.573,29.665,82136,0
2005-11-28,29.528,29.599,28.477,28.525,310618,0
2005-11-29,28.763,28.995,28.128,28.128,178287,0
2005-11-30,27.909,28.728,27.872,28.166,193609,0
2005-12-01,28.515,29.222,28.404,28.605,515637,0
2005-12-02,28.909,29.646,28.9,29.618,258144,0
2005-12-05,30.216,30.408,29.893,29.902,293345,0
2005-12-06,29.875,30.806,29.372,30.39,267597,0
2005-12-07,30.705,31.044,30.512,30.559,228156,0
2005-12-08,30.596,31.708,30.483,31.625,293997,0
2005-12-09,31.625,31.718,31.001,31.091,189042,0
2005-12-12,31.698,31.838,31.13,31.276,215771,0
2005-12-13,31.497,31.79,31.247,31.257,176007,0
2005-12-14,30.991,31.176,30.714,31.101,235001,0
2005-12-15,31.054,31.054,30.531,30.531,191001,0
2005-12-16,30.54,31.082,30.399,30.428,271505,0
2005-12-19,30.408,30.732,30.294,30.372,179266,0
2005-12-20,30.714,30.89,30.436,30.853,163622,0
2005-12-21,30.853,31.026,30.464,30.686,151562,0
2005-12-22,30.825,31.11,30.668,30.982,152539,0
2005-12-23,30.9,30.9,30.245,30.559,108863,0
2005-12-27,30.483,30.483,29.453,29.462,175030,0
2005-12-28,29.15,30.55,29.067,30.531,219686,0
2005-12-29,30.493,30.606,30.255,30.418,146019,0
2005-12-30,30.216,30.624,29.988,30.559,118312,0
2006-01-03,30.216,32.038,30.216,31.912,330502,0
2006-01-04,31.736,32.076,30.953,31.857,257164,0
2006-01-05,31.607,31.607,30.934,31.009,266294,0
2006-01-06,31.295,32.15,31.139,31.652,209251,0
2006-01-09,31.453,31.848,31.22,31.625,222942,0
2006-01-10,31.625,32.324,31.625,31.774,271505,0
2006-01-11,31.828,31.965,31.367,31.525,277049,0
2006-01-12,31.616,31.983,31.406,31.469,241193,0
2006-01-13,31.469,32.271,31.22,31.848,344518,0
2006-01-17,32.511,32.511,32.085,32.189,235652,0
2006-01-18,31.912,31.912,30.418,31.11,462834,0
2006-01-19,30.759,32.123,30.714,31.79,373526,0
2006-01-20,32.369,32.739,31.515,32.02,308012,0
2006-01-23,32.02,33.134,31.912,32.216,345495,0
2006-01-24,32.067,32.113,31.708,31.727,282263,0
2006-01-25,31.828,32.142,31.276,31.616,346144,0
2006-01-26,31.937,32.067,31.238,31.469,439691,0
2006-01-27,31.774,32.179,31.357,31.386,383955,0
2006-01-30,31.186,32.207,31.186,32.104,403512,0
2006-01-31,31.828,32.398,31.736,32.179,253577,0
2006-02-01,32.216,32.216,31.67,31.745,270853,0
2006-02-02,31.59,32.353,31.157,32.225,501293,0
2006-02-03,32.369,32.648,31.774,32.378,417527,0
2006-02-06,32.729,33.125,32.601,33.071,399928,0
2006-02-07,33.081,33.081,31.689,32.123,359185,0
2006-02-08,31.727,31.727,31.009,31.607,468700,0
2006-02-09,32.058,32.225,30.917,31.054,287802,0
2006-02-10,30.991,30.991,29.665,30.072,524436,0
2006-02-13,29.84,30.474,29.372,29.969,298886,0
2006-02-14,29.636,30.197,29.26,30.035,366356,0
2006-02-15,30.115,30.255,29.554,29.564,230113,0
2006-02-16,29.564,30.106,29.546,29.74,281284,0
2006-02-17,30.106,30.678,29.998,30.133,267597,0
2006-02-21,30.493,30.89,30.348,30.446,260750,0
2006-02-22,30.372,30.372,29.665,29.665,231415,0
2006-02-23,29.618,30.035,29.39,29.427,330827,0
2006-02-24,29.758,29.998,29.636,29.646,276725,0
2006-02-27,29.646,30.007,29.288,29.96,269879,0
2006-02-28,29.758,30.026,29.546,29.554,286825,0
2006-03-01,29.554,29.804,29.418,29.599,372549,0
2006-03-02,29.636,30.216,29.564,29.581,471632,0
2006-03-03,29.518,30.123,29.453,29.979,266943,0
2006-03-06,29.912,30.09,29.333,29.528,248692,0
2006-03-07,29.222,29.222,28.69,28.947,232069,0
2006-03-08,28.681,28.883,28.109,28.854,250322,0
2006-03-09,28.9,29.722,28.9,29.518,356579,0
2006-03-10,29.427,29.893,29.26,29.776,239565,0
2006-03-13,29.776,30.454,29.776,30.454,188720,0
2006-03-14,30.493,30.759,30.274,30.512,254885,0
2006-03-15,30.512,31.11,30.408,31.063,251302,0
2006-03-16,31.044,31.754,31.001,31.689,293017,0
2006-03-17,31.689,31.689,31.091,31.139,245433,0
2006-03-20,30.991,31.534,30.991,31.091,190024,0
2006-03-21,31.167,31.443,30.686,30.769,185460,0
2006-03-22,30.816,31.453,30.586,31.303,377435,0
2006-03-23,31.461,31.838,31.13,31.367,357229,0
2006-03-24,31.338,31.67,31.295,31.506,147980,0
2006-03-27,31.054,31.79,30.963,31.515,193281,0
2006-03-28,31.598,32.511,31.598,32.288,308012,0
2006-03-29,32.427,32.694,32.369,32.639,191001,0
2006-03-30,32.829,33.538,32.829,33.366,381350,0
2006-03-31,32.925,33.228,32.519,32.997,374179,0
2006-04-03,33.034,33.689,32.97,33.338,283566,0
2006-04-04,33.253,33.366,32.829,33.181,306383,0
2006-04-05,33.29,33.512,32.915,33.29,203061,0
2006-04-06,33.742,34.011,33.431,34.011,193281,0
2006-04-07,33.476,34.166,33.476,33.788,488582,0
2006-04-10,34.011,34.36,34.011,34.074,274442,0
2006-04-11,34.35,34.35,33.512,33.699,262053,0
2006-04-12,33.899,33.916,33.357,33.604,151562,0
2006-04-13,33.3,33.538,32.829,33.438,137871,0
2006-04-17,33.734,33.934,33.412,33.548,341583,0
2006-04-18,33.853,34.35,33.742,34.35,395366,0
2006-04-19,34.055,35.075,33.853,34.941,410358,0
2006-04-20,34.913,34.949,33.963,34.122,396017,0
2006-04-21,34.122,34.977,34.122,34.44,332134,0
2006-04-24,34.432,34.478,33.934,34.192,290736,0
2006-04-25,34.423,34.535,33.725,33.779,199798,0
2006-04-26,33.779,34.001,33.025,33.107,266943,0
2006-04-27,32.906,33.538,32.398,32.934,224895,0
2006-04-28,32.997,33.492,32.997,33.348,165251,0
2006-05-01,33.67,33.862,32.838,32.867,239892,0
2006-05-02,32.915,33.366,31.928,32.427,572674,0
2006-05-03,32.703,32.703,31.895,32.058,295299,0
2006-05-04,31.965,32.058,31.303,31.386,395690,0
2006-05-05,31.525,32.058,31.525,31.652,274115,0
2006-05-08,31.652,31.965,31.194,31.937,322352,0
2006-05-09,32.243,32.777,31.957,32.573,328546,0
2006-05-10,32.648,33.052,32.388,32.934,344191,0
2006-05-11,33.052,33.134,32.519,32.519,341583,0
2006-05-12,32.675,32.729,32.067,32.306,354296,0
2006-05-15,31.993,31.993,31.001,31.782,516613,0
2006-05-16,31.848,32.353,31.607,32.271,645683,0
2006-05-17,32.262,32.934,31.461,31.607,329198,0
2006-05-18,31.607,32.252,31.23,31.625,293997,0
2006-05-19,31.267,31.928,30.678,31.543,480757,0
2006-05-22,31.295,31.295,30.187,30.705,262705,0
2006-05-23,31.295,32.445,30.749,30.759,370918,0
2006-05-24,30.072,31.754,29.796,31.643,402859,0
2006-05-25,32.703,33.844,32.582,33.623,479456,0
2006-05-26,33.585,34.829,33.585,34.637,468700,0
2006-05-30,34.977,35.428,33.632,33.699,406229,0
2006-05-31,33.881,34.414,33.09,33.366,447840,0
2006-06-01,32.684,34.36,31.643,34.249,259555,0
2006-06-02,34.516,34.857,34.148,34.681,177202,0
2006-06-05,35.066,35.286,33.548,33.76,219138,0
2006-06-06,33.916,34.148,32.867,33.779,224571,0
2006-06-07,33.788,33.788,32.573,32.591,202300,0
2006-06-08,32.15,32.16,30.428,31.79,438824,0
2006-06-09,31.937,32.611,31.396,31.727,193500,0
2006-06-12,31.912,32.353,31.367,31.643,181005,0
2006-06-13,30.372,31.67,30.017,30.428,603422,0
2006-06-14,30.313,30.853,29.912,30.322,351034,0
2006-06-15,31.202,31.357,30.399,31.295,271399,0
2006-06-16,31.295,31.295,30.372,30.816,175465,0
2006-06-19,30.54,30.926,30.141,30.641,272919,0
2006-06-20,30.825,31.009,30.34,30.493,168836,0
2006-06-21,30.678,31.552,30.678,31.016,261404,0
2006-06-22,31.026,31.13,30.54,30.578,122989,0
2006-06-23,30.714,30.908,30.226,30.714,398406,0
2006-06-26,31.044,31.295,30.54,30.944,210880,0
2006-06-27,31.016,31.479,30.806,31.054,168075,0
2006-06-28,31.238,31.838,30.881,31.68,252278,0
2006-06-29,32.169,32.997,32.003,32.961,272374,0
2006-06-30,33.779,33.779,32.961,33.604,163404,0
2006-07-03,33.734,34.055,33.502,33.76,61166,0
2006-07-05,33.531,34.397,33.394,33.916,241953,0
2006-07-06,33.181,34.112,33.181,33.422,192411,0
2006-07-07,33.422,33.972,33.262,33.834,201431,0
2006-07-10,33.734,33.734,32.961,33.319,127877,0
2006-07-11,32.951,33.476,32.951,33.422,212401,0
2006-07-12,33.594,34.055,33.272,33.779,190892,0
2006-07-13,34.001,34.276,33.65,34.084,199473,0
2006-07-14,34.221,34.726,33.716,34.192,139720,0
2006-07-17,34.192,34.36,33.594,33.872,247824,0
2006-07-18,34.055,34.397,33.375,33.716,103868,0
2006-07-19,33.338,34.211,33.319,33.798,103541,0
2006-07-20,34.285,34.285,33.458,33.458,87135,0
2006-07-21,33.585,33.716,32.554,32.591,206317,0
2006-07-24,32.767,33.262,32.767,33.134,366356,0
2006-07-25,33.21,33.448,33.107,33.272,533562,0
2006-07-26,33.272,33.679,32.906,33.448,420894,0
2006-07-27,33.594,33.992,33.117,33.228,350060,0
2006-07-28,33.134,33.788,33.081,33.585,239892,0
2006-07-31,33.916,34.074,33.272,33.366,330177,0
2006-08-01,33.309,33.502,33.181,33.485,213056,0
2006-08-02,34.258,34.681,34.029,34.654,198169,0
2006-08-03,34.038,35.409,34.038,34.82,325179,0
2006-08-04,34.744,35.151,34.552,34.941,159818,0
2006-08-07,35.124,35.665,35.095,35.236,239892,0
2006-08-08,35.236,36.083,35.227,35.922,282697,0
2006-08-09,36.265,37.165,36.208,37.003,274004,0
2006-08-10,36.816,36.835,36.188,36.483,164054,0
2006-08-11,36.483,36.588,35.959,36.046,74641,0
2006-08-14,35.969,35.969,34.913,35.352,219901,0
2006-08-15,35.539,36.026,35.245,35.704,163404,0
2006-08-16,35.893,36.448,35.494,35.834,151888,0
2006-08-17,35.253,35.798,35.104,35.76,185894,0
2006-08-18,35.875,36.118,35.208,35.475,132549,0
2006-08-21,35.988,36.265,35.181,35.571,214795,0
2006-08-22,35.53,36.007,35.438,36.007,100170,0
2006-08-23,36.083,36.33,35.626,35.704,159926,0
2006-08-24,35.53,35.893,35.114,35.305,167206,0
2006-08-25,35.253,35.875,35.253,35.277,162098,0
2006-08-28,35.161,35.253,34.699,35.189,100281,0
2006-08-29,34.977,35.085,33.872,35.021,307470,0
2006-08-30,35.011,35.332,34.552,34.838,206210,0
2006-08-31,34.984,35.066,34.387,34.763,116141,0
2006-09-01,34.763,35.521,34.763,35.095,150477,0
2006-09-05,35.085,35.085,34.094,34.295,287588,0
2006-09-06,34.183,34.183,32.821,32.848,251952,0
2006-09-07,32.848,33.034,31.79,32.067,323006,0
2006-09-08,31.11,32.296,31.11,31.534,154604,0
2006-09-11,30.834,31.552,30.559,31.13,240868,0
2006-09-12,30.65,32.216,30.65,30.963,179266,0
2006-09-13,30.834,31.727,30.834,31.338,187847,0
2006-09-14,31.571,31.947,30.732,30.759,210555,0
2006-09-15,30.559,31.329,30.39,31.001,282263,0
2006-09-18,30.873,32.085,30.873,31.616,236740,0
2006-09-19,31.625,31.848,30.65,30.853,195889,0
2006-09-20,30.381,31.157,29.922,29.96,318876,0
2006-09-21,30.141,31.202,30.141,30.732,260209,0
2006-09-22,30.881,31.091,29.969,30.115,195673,0
2006-09-25,29.546,30.09,29.123,30.062,258249,0
2006-09-26,29.636,30.668,29.636,30.313,176765,0
2006-09-27,30.493,30.844,29.73,30.695,259230,0
2006-09-28,30.834,31.616,30.834,31.194,136459,0
2006-09-29,31.202,31.367,30.55,30.881,101694,0
2006-10-02,30.89,31.211,30.09,30.207,115603,0
2006-10-03,29.73,29.998,28.799,28.956,246194,0
2006-10-04,28.681,29.408,28.043,29.158,230871,0
2006-10-05,30.294,30.559,29.186,30.115,172533,0
2006-10-06,30.026,30.303,29.528,29.599,114948,0
2006-10-09,29.684,30.141,29.453,29.471,97890,0
2006-10-10,29.315,29.703,29.15,29.5,166773,0
2006-10-11,29.618,29.618,28.396,28.653,196432,0
2006-10-12,28.293,28.956,28.293,28.755,217946,0
2006-10-13,29.195,29.48,28.919,29.462,155579,0
2006-10-16,29.408,29.988,29.315,29.988,238585,0
2006-10-17,30.141,30.197,29.133,29.269,95933,0
2006-10-18,29.581,29.831,29.022,29.123,171117,0
2006-10-19,29.168,30.372,29.123,30.115,200560,0
2006-10-20,30.365,30.365,29.636,29.813,141239,0
2006-10-23,29.528,31.479,29.528,31.338,509878,0
2006-10-24,30.89,31.848,30.678,31.848,281065,0
2006-10-25,31.662,33.107,31.147,32.997,319532,0
2006-10-26,33.134,33.872,33.016,33.502,305295,0
2006-10-27,33.319,34.459,33.319,34.201,247384,0
2006-10-30,33.594,33.769,31.819,32.675,237826,0
2006-10-31,32.003,32.573,31.267,31.525,915020,0
2006-11-01,29.73,31.194,29.684,30.659,561263,0
2006-11-02,30.418,31.515,30.418,31.506,278463,0
2006-11-03,31.662,32.703,31.581,32.629,298777,0
2006-11-06,32.398,33.558,32.225,33.338,446102,0
2006-11-07,32.997,33.594,32.848,33.191,172310,0
2006-11-08,33.181,34.221,33.181,34.183,240868,0
2006-11-09,34.591,34.941,34.516,34.838,249453,0
2006-11-10,34.609,34.773,33.734,34.112,170680,0
2006-11-13,33.826,34.201,33.521,33.769,179702,0
2006-11-14,33.899,34.249,33.689,33.862,81701,0
2006-11-15,33.679,34.609,33.679,34.295,131138,0
2006-11-16,34.478,34.691,33.28,33.404,163404,0
2006-11-17,33.262,33.404,32.554,33.152,192194,0
2006-11-20,32.747,33.632,32.502,33.3,129615,0
2006-11-21,33.366,33.925,33.22,33.872,185242,0
2006-11-22,33.872,34.239,33.272,33.689,160904,0
2006-11-24,34.175,34.487,33.742,33.788,73661,0
2006-11-27,33.751,34.148,33.431,34.148,98218,0
2006-11-28,34.138,34.525,33.594,34.324,98759,0
2006-11-29,34.324,34.838,33.982,34.734,151996,0
2006-11-30,34.958,34.958,34.285,34.599,144392,0
2006-12-01,34.166,34.699,34.166,34.681,118968,0
2006-12-04,34.516,35.095,34.516,34.984,116580,0
2006-12-05,34.984,35.626,34.984,35.438,184049,0
2006-12-06,35.342,35.834,35.085,35.438,170576,0
2006-12-07,35.521,35.636,34.913,35.447,75294,0
2006-12-08,35.447,35.834,35.39,35.438,234896,0
2006-12-11,35.217,35.834,35.217,35.646,139285,0
2006-12-12,35.646,35.713,34.932,35.381,177418,0
2006-12-13,35.286,35.713,35.181,35.494,94523,0
2006-12-14,35.494,35.521,34.82,35.447,227941,0
2006-12-15,35.438,35.555,34.543,34.663,221421,0
2006-12-18,34.459,34.506,33.319,33.531,299538,0
2006-12-19,33.531,34.045,33.071,33.881,169815,0
2006-12-20,33.67,34.166,33.253,33.394,99303,0
2006-12-21,33.404,33.404,32.629,33.181,141456,0
2006-12-22,33.117,33.412,32.747,32.896,116361,0
2006-12-26,32.658,33.125,32.564,32.97,53018,0
2006-12-27,32.445,33.521,32.445,33.412,131676,0
2006-12-28,33.21,33.925,33.162,33.899,120056,0
2006-12-29,34.103,34.103,33.512,33.899,111795,0
2007-01-03,33.862,33.934,32.694,32.821,293127,0
2007-01-04,32.658,32.658,31.348,31.406,310186,0
2007-01-05,31.157,31.479,30.705,30.908,242820,0
2007-01-08,31.11,31.848,30.973,31.848,243477,0
2007-01-09,31.001,31.443,30.322,31.202,212949,0
2007-01-10,31.016,31.091,29.684,29.931,286284,0
2007-01-11,29.5,30.428,29.352,29.418,521503,0
2007-01-12,30.151,30.303,29.445,30.265,305623,0
2007-01-16,30.207,30.769,29.564,29.59,182527,0
2007-01-17,29.453,30.284,29.333,30.226,259015,0
2007-01-18,30.187,30.668,29.979,30.081,197520,0
2007-01-19,30.236,31.59,30.236,31.303,222617,0
2007-01-22,31.727,31.922,30.178,30.265,255318,0
2007-01-23,30.55,31.736,30.399,31.635,283351,0
2007-01-24,31.525,32.278,31.139,32.058,279219,0
2007-01-25,31.754,32.306,31.497,31.497,213708,0
2007-01-26,31.67,32.01,31.367,31.552,153519,0
2007-01-29,31.552,31.928,31.202,31.433,130377,0
2007-01-30,31.433,32.216,31.303,32.16,176657,0
2007-01-31,31.974,32.777,31.662,32.333,229786,0
2007-02-01,32.427,33.385,32.427,33.237,178616,0
2007-02-02,33.034,33.162,32.333,32.398,137221,0
2007-02-05,32.473,32.829,32.388,32.72,134612,0
2007-02-06,32.72,33.016,32.502,32.877,71056,0
2007-02-07,33.329,33.329,32.207,32.398,141679,0
2007-02-08,32.179,32.979,31.993,32.857,118968,0
2007-02-09,32.857,33.485,32.857,33.016,145803,0
2007-02-12,32.857,33.28,32.353,32.492,102800,0
2007-02-13,32.398,33.245,32.398,33.162,128743,0
2007-02-14,33.134,33.594,32.997,33.348,112212,0
2007-02-15,33.348,33.76,32.925,33.594,166553,0
2007-02-16,33.422,34.084,33.422,33.953,156453,0
2007-02-20,33.181,33.679,33.043,33.366,178505,0
2007-02-21,33.594,33.972,33.171,33.689,127661,0
2007-02-22,33.699,33.908,33.181,33.689,117011,0
2007-02-23,33.826,34.129,33.319,33.448,231958,0
2007-02-26,33.594,34.201,33.548,33.689,119910,0
2007-02-27,33.338,33.826,32.814,33.548,228374,0
2007-02-28,33.412,33.422,32.838,32.857,148518,0
2007-03-01,32.629,32.757,31.571,31.937,263656,0
2007-03-02,31.708,32.104,31.286,31.525,176657,0
2007-03-05,30.65,31.598,30.65,31.562,154279,0
2007-03-06,32.123,32.528,31.895,32.306,147326,0
2007-03-07,32.511,32.987,32.225,32.703,150804,0
2007-03-08,32.582,32.906,32.427,32.483,90938,0
2007-03-09,32.502,33.404,32.502,32.906,136785,0
2007-03-12,32.829,33.025,32.629,32.684,83112,0
2007-03-13,32.619,32.951,32.029,32.123,121251,0
2007-03-14,32.058,32.463,31.348,31.79,173617,0
2007-03-15,31.782,32.038,31.338,31.406,132116,0
2007-03-16,31.348,31.819,31.167,31.238,147326,0
2007-03-19,31.406,32.353,31.303,32.353,181329,0
2007-03-20,32.343,32.925,32.343,32.848,121575,0
2007-03-21,33.043,33.431,32.896,33.228,139720,0
2007-03-22,33.262,34.019,33.262,33.476,182417,0
2007-03-23,33.404,34.314,33.404,34.239,116036,0
2007-03-26,34.478,34.637,33.963,34.239,205231,0
2007-03-27,34.229,34.478,34.094,34.295,116141,0
2007-03-28,34.44,34.716,34.239,34.378,136132,0
2007-03-29,34.516,34.744,34.35,34.591,126357,0
2007-03-30,34.672,34.699,33.916,34.166,159711,0
2007-04-02,33.963,34.903,33.963,34.903,99412,0
2007-04-03,34.865,34.865,34.065,34.406,156889,0
2007-04-04,34.378,34.562,34.211,34.525,134074,0
2007-04-05,34.811,34.894,34.654,34.734,94412,0
2007-04-09,34.609,35.305,34.599,35.217,159818,0
2007-04-10,35.066,35.295,34.707,34.838,127228,0
2007-04-11,34.848,35.286,34.744,35.066,108209,0
2007-04-12,35.001,35.893,34.949,35.84,132982,0
2007-04-13,35.598,36.33,35.362,36.217,247277,0
2007-04-16,36.466,36.474,35.741,35.913,125920,0
2007-04-17,35.903,36.217,35.798,36.036,134285,0
2007-04-18,35.875,36.531,35.858,36.274,109187,0
2007-04-19,36.136,36.136,35.277,35.494,138305,0
2007-04-20,35.798,36.026,35.485,35.547,108754,0
2007-04-23,35.409,35.485,34.894,35.236,262164,0
2007-04-24,35.161,35.512,35.021,35.269,178073,0
2007-04-25,35.428,36.026,35.342,36.017,166229,0
2007-04-26,35.485,35.866,35.295,35.295,171007,0
2007-04-27,35.295,35.84,35.066,35.789,170139,0
2007-04-30,35.798,36.235,34.913,35.001,171117,0
2007-05-01,34.993,35.418,34.801,34.913,152645,0
2007-05-02,35.189,35.362,34.744,35.171,133310,0
2007-05-03,35.151,35.818,35.151,35.618,167859,0
2007-05-04,35.84,36.366,35.84,36.153,160252,0
2007-05-07,36.217,36.918,36.092,36.78,257382,0
2007-05-08,36.753,37.003,36.522,36.659,151996,0
2007-05-09,36.474,36.762,36.128,36.512,181983,0
2007-05-10,36.725,37.003,36.385,36.58,206754,0
2007-05-11,36.679,37.232,36.598,37.184,271182,0
2007-05-14,37.184,37.895,37.184,37.572,226093,0
2007-05-15,37.782,39.532,37.782,39.394,332891,0
2007-05-16,39.127,39.797,38.878,38.944,238477,0
2007-05-17,39.339,40.792,39.127,40.775,203386,0
2007-05-18,41.051,42.774,41.051,42.21,382003,0
2007-05-21,42.615,43.259,42.293,42.819,183709,0
2007-05-22,42.819,46.343,42.819,44.299,821584,0
2007-05-23,44.917,45.699,43.105,43.105,746291,0
2007-05-24,43.077,43.591,41.935,42.22,305406,0
2007-05-25,42.802,43.562,42.497,42.774,245975,0
2007-05-29,42.707,43.553,42.571,42.865,134719,0
2007-05-30,42.433,43.37,42.164,43.37,205558,0
2007-05-31,43.259,43.711,42.727,42.856,250650,0
2007-06-01,42.983,43.867,42.935,43.758,162530,0
2007-06-04,43.077,43.581,42.707,43.518,252931,0
2007-06-05,43.351,43.738,43.031,43.315,220119,0
2007-06-06,43.131,43.351,42.717,43.195,199040,0
2007-06-07,42.802,43.553,42.055,42.145,263034,0
2007-06-08,42.018,43.086,41.585,42.784,225442,0
2007-06-11,42.964,43.342,42.524,42.944,161885,0
2007-06-12,42.478,42.973,42.256,42.478,218052,0
2007-06-13,42.659,42.891,42.339,42.827,137434,0
2007-06-14,42.827,44.024,42.827,43.792,170791,0
2007-06-15,43.941,44.345,43.186,43.444,378740,0
2007-06-18,43.444,43.877,43.002,43.802,149715,0
2007-06-19,43.674,44.521,43.444,43.997,166229,0
2007-06-20,43.904,43.904,42.802,43.04,201755,0
2007-06-21,43.077,43.306,42.449,43.04,190782,0
2007-06-22,43.04,43.351,42.551,42.915,137330,0
2007-06-25,42.375,42.954,41.962,42.064,188284,0
2007-06-26,42.018,42.623,41.668,41.768,97455,0
2007-06-27,41.696,42.107,40.351,42.099,214141,0
2007-06-28,42.541,43.012,42.339,42.468,158624,0
2007-06-29,42.698,43.131,42.303,42.745,111688,0
2007-07-02,42.735,44.134,42.356,43.37,141351,0
2007-07-03,43.351,43.738,43.14,43.14,98649,0
2007-07-05,43.656,43.776,42.717,43.499,154604,0
2007-07-06,44.318,44.318,43.6,43.877,115603,0
2007-07-09,43.877,44.521,43.877,44.154,174704,0
2007-07-10,44.087,44.318,43.766,43.95,126138,0
2007-07-11,43.674,43.904,43.279,43.904,112882,0
2007-07-12,44.087,44.538,44.005,44.538,114731,0
2007-07-13,44.604,44.988,44.547,44.88,181549,0
2007-07-16,45.092,45.405,44.917,45.146,255644,0
2007-07-17,45.264,45.798,44.807,44.897,152866,0
2007-07-18,44.852,45.486,44.852,45.486,120270,0
2007-07-19,45.542,45.718,45.074,45.284,172858,0
2007-07-20,45.607,45.607,45.102,45.303,104954,0
2007-07-23,45.357,45.607,44.817,45.111,105820,0
2007-07-24,44.76,45.284,44.502,44.502,179702,0
2007-07-25,44.89,45.255,44.06,44.917,143850,0
2007-07-26,45.017,45.017,42.883,43.168,182310,0
2007-07-27,42.983,43.692,41.879,42.524,288888,0
2007-07-30,42.707,43.25,42.459,42.993,154279,0
2007-07-31,43.674,43.82,42.935,43.14,224464,0
2007-08-01,42.983,43.508,41.786,43.113,291932,0
2007-08-02,43.6,43.729,42.135,42.229,219686,0
2007-08-03,42.413,42.541,40.671,40.949,346366,0
2007-08-06,39.946,40.451,38.484,40.177,231853,0
2007-08-07,40.177,40.737,39.745,40.406,309423,0
2007-08-08,40.315,41.408,40.103,40.517,317900,0
2007-08-09,39.505,40.388,38.714,39.027,598098,0
2007-08-10,39.062,39.671,37.404,39.671,472175,0
2007-08-13,39.992,40.131,38.18,38.325,303666,0
2007-08-14,38.325,38.787,36.835,37.155,407098,0
2007-08-15,37.737,37.923,36.551,36.89,302581,0
2007-08-16,36.89,36.89,34.967,36.178,464355,0
2007-08-17,38.03,38.428,36.466,37.343,275853,0
2007-08-20,37.637,37.895,36.598,37.498,193176,0
2007-08-21,37.782,38.261,37.232,37.957,143632,0
2007-08-22,38.519,38.814,37.957,38.364,133093,0
2007-08-23,38.612,39.422,37.957,39.027,197843,0
2007-08-24,39.577,40.517,39.432,40.406,147652,0
2007-08-27,40.315,40.37,39.422,39.735,106473,0
2007-08-28,39.625,39.625,38.096,38.382,155800,0
2007-08-29,39.301,39.652,38.612,39.652,123861,0
2007-08-30,39.652,39.652,38.98,39.321,106148,0
2007-08-31,40.276,40.46,39.928,40.342,97673,0
2007-09-04,40.296,41.62,39.587,41.474,143200,0
2007-09-05,41.143,41.521,40.765,40.977,165251,0
2007-09-06,41.051,41.512,40.709,41.464,133850,0
2007-09-07,41.087,41.273,40.498,41.273,199040,0
2007-09-10,41.273,41.273,40.406,40.611,122769,0
2007-09-11,41.309,41.62,40.923,41.354,95720,0
2007-09-12,41.464,42.356,41.464,42.322,113208,0
2007-09-13,42.322,44.069,42.322,43.562,220771,0
2007-09-14,43.287,44.024,43.287,43.72,126246,0
2007-09-17,43.72,44.604,43.711,44.328,206426,0
2007-09-18,44.328,45.451,44.309,45.405,190024,0
2007-09-19,44.917,45.331,44.511,44.935,150149,0
2007-09-20,45.212,45.376,44.439,45.22,235977,0
2007-09-21,45.045,46.895,45.045,46.149,265420,0
2007-09-24,46.215,46.499,45.588,45.743,192956,0
2007-09-25,45.424,45.69,43.068,45.045,246083,0
2007-09-26,45.111,45.23,44.383,44.704,207733,0
2007-09-27,45.293,45.69,45.203,45.203,137004,0
2007-09-28,45.699,46.021,45.46,45.617,199909,0
2007-10-01,45.837,46.021,45.23,45.709,171553,0
2007-10-02,45.709,45.727,44.18,44.676,239238,0
2007-10-03,44.547,44.631,43.647,43.914,164378,0
2007-10-04,43.674,44.032,43.333,43.637,186219,0
2007-10-05,43.904,44.87,43.904,44.686,167424,0
2007-10-08,44.65,44.723,44.125,44.538,88003,0
2007-10-09,44.364,44.455,43.38,43.72,305837,0
2007-10-10,43.499,43.72,42.735,43.637,231415,0
2007-10-11,44.042,45.175,43.72,44.465,169055,0
2007-10-12,44.511,45.284,43.72,44.926,191001,0
2007-10-15,46.629,46.665,44.05,44.494,311486,0
2007-10-16,44.364,45.331,44.162,44.668,173834,0
2007-10-17,46.434,46.434,44.945,45.653,258686,0
2007-10-18,45.514,46.592,45.514,46.343,227615,0
2007-10-19,46.131,46.665,45.092,45.255,264009,0
2007-10-22,44.042,44.97,43.988,44.97,207080,0
2007-10-23,46.703,46.703,45.175,45.331,182091,0
2007-10-24,45.376,46.03,44.005,44.962,263034,0
2007-10-25,45.56,46.592,45.357,46.409,210123,0
2007-10-26,46.298,47.826,46.075,47.677,420788,0
2007-10-29,48.258,49.655,48.099,49.556,323548,0
2007-10-30,49.096,49.444,48.682,49.361,282590,0
2007-10-31,49.804,50.22,49.291,49.823,321593,0
2007-11-01,49.472,49.832,48.516,48.563,317063,0
2007-11-02,48.572,50.643,48.572,50.643,529868,0
2007-11-05,47.86,51.505,47.86,51.166,420874,0
2007-11-06,52.28,54.517,52.28,54.156,617436,0
2007-11-07,53.044,56.587,53.044,53.43,668513,0
2007-11-08,53.09,54.156,52.021,53.319,780679,0
2007-11-09,52.371,52.4,51.333,51.398,427847,0
2007-11-12,50.623,50.623,49.233,49.233,456966,0
2007-11-13,47.816,49.979,47.816,49.979,452075,0
2007-11-14,51.129,51.137,49.361,49.758,259991,0
2007-11-15,48.699,48.736,47.531,48.09,319966,0
2007-11-16,47.955,49.361,47.927,48.699,389390,0
2007-11-19,48.781,48.781,47.217,47.42,365376,0
2007-11-20,47.061,49.022,47.061,48.589,383086,0
2007-11-21,47.743,49.049,47.263,47.955,405545,0
2007-11-23,47.87,49.565,47.87,48.736,171406,0
2007-11-26,48.736,49.243,47.539,47.743,345495,0
2007-11-27,46.94,47.603,44.631,44.75,634602,0
2007-11-28,45.23,45.798,44.87,45.56,486299,0
2007-11-29,45.798,45.798,44.76,45.237,387240,0
2007-11-30,45.092,45.376,44.318,45.13,306383,0
2007-12-03,45.451,45.486,44.622,45.415,339301,0
2007-12-04,44.557,45.569,44.042,45.22,349515,0
2007-12-05,45.496,46.6,45.496,46.122,284764,0
2007-12-06,46.434,47.594,45.837,47.226,240001,0
2007-12-07,46.886,48.267,46.886,47.641,290197,0
2007-12-10,47.888,48.653,47.852,48.304,391778,0
2007-12-11,48.781,49.039,46.775,46.812,373185,0
2007-12-12,47.549,48.544,47.328,47.771,327241,0
2007-12-13,47.917,47.917,46.868,47.539,313445,0
2007-12-14,47.128,48.413,47.128,48.011,234808,0
2007-12-17,46.831,48.781,46.74,48.47,292890,0
2007-12-18,49.556,49.556,47.052,47.761,280738,0
2007-12-19,47.706,48.718,47.401,47.898,329198,0
2007-12-20,48.193,49.031,48.099,48.099,311708,0
2007-12-21,47.65,50.651,47.65,49.702,488257,0
2007-12-24,50.347,50.963,50.255,50.548,139610,0
2007-12-26,50.706,51.968,50.374,50.495,106972,0
2007-12-27,50.789,52.076,50.789,51.212,311032,0
2007-12-28,51.773,52.28,51.683,52.012,159551,0
2007-12-31,51.407,52.105,50.087,50.42,210401,0
2008-01-02,51.075,51.477,50.357,50.548,344233,0
2008-01-03,50.697,51.009,49.879,50.566,380369,0
2008-01-04,50.273,50.347,49.058,49.243,295958,0
2008-01-07,49.996,49.996,48.403,49.333,408908,0
2008-01-08,50.871,50.871,48.727,48.781,411674,0
2008-01-09,48.413,48.8,47.963,48.699,431622,0
2008-01-10,48.09,48.866,47.761,48.781,350710,0
2008-01-11,48.791,48.791,47.761,47.973,278245,0
2008-01-14,48.046,49.371,48.046,48.772,187888,0
2008-01-15,48.333,49.115,47.006,47.621,382452,0
2008-01-16,46.657,47.17,45.274,45.699,460627,0
2008-01-17,46.149,46.479,43.988,44.502,437301,0
2008-01-18,44.547,46.014,43.536,45.246,535413,0
2008-01-22,43.351,44.134,41.326,43.416,733308,0
2008-01-23,41.759,43.195,40.775,42.964,657067,0
2008-01-24,43.526,44.954,43.37,44.547,554147,0
2008-01-25,45.074,45.643,44.309,44.962,432036,0
2008-01-28,44.978,44.978,43.867,44.65,377896,0
2008-01-29,44.547,45.478,44.547,45.13,400253,0
2008-01-30,45.405,46.352,44.998,45.405,389606,0
2008-01-31,44.64,45.873,43.553,45.303,481628,0
2008-02-01,45.709,46.574,45.331,46.269,302745,0
2008-02-04,46.6,47.779,46.131,47.328,390743,0
2008-02-05,46.74,47.015,45.524,46.014,471127,0
2008-02-06,46.03,46.821,45.883,46.177,433933,0
2008-02-07,45.468,46.269,45.017,45.893,432146,0
2008-02-08,46.149,47.052,46.021,46.841,407416,0
2008-02-11,46.877,47.733,46.6,47.522,423718,0
2008-02-12,47.852,49.159,47.235,47.567,448635,0
2008-02-13,48.333,49.167,47.687,48.838,448928,0
2008-02-14,49.333,50.329,48.986,49.941,695420,0
2008-02-15,49.272,50.033,48.772,49.333,355291,0
2008-02-19,49.832,50.29,48.554,48.554,545319,0
2008-02-20,48.634,49.683,47.687,49.556,445993,0
2008-02-21,49.996,50.201,48.286,48.902,465040,0
2008-02-22,48.608,49.298,48.341,49.151,489886,0
2008-02-25,49.519,50.77,49.306,50.76,380692,0
2008-02-26,50.087,52.712,50.087,52.049,459725,0
2008-02-27,52.197,52.906,51.886,52.179,445560,0
2008-02-28,51.994,53.523,51.994,52.906,519337,0
2008-02-29,52.823,52.823,51.434,52.086,407267,0
2008-03-03,51.616,52.4,50.281,51.361,623510,0
2008-03-04,50.448,51.847,50.448,51.847,656198,0
2008-03-05,51.58,53.467,51.58,53.44,583712,0
2008-03-06,53.907,54.222,53.291,53.367,435465,0
2008-03-07,52.592,53.458,50.89,51.625,540983,0
2008-03-10,52.114,52.114,50.22,50.438,427306,0
2008-03-11,50.201,51.744,50.201,51.515,582535,0
2008-03-12,51.901,51.901,50.928,51.212,430999,0
2008-03-13,51.515,52.343,49.151,51.533,722864,0
2008-03-14,51.477,51.477,49.214,49.908,675453,0
2008-03-17,49.298,49.298,46.637,47.752,864178,0
2008-03-18,48.203,49.673,48.099,49.176,454004,0
2008-03-19,50.061,50.061,46.055,46.316,553389,0
2008-03-20,46.021,46.73,44.798,46.316,482069,0
2008-03-24,45.837,47.365,45.569,46.269,427086,0
2008-03-25,46.775,48.074,46.61,47.843,322680,0
2008-03-26,48.304,49.143,48.212,48.653,431460,0
2008-03-27,48.653,49.898,48.653,49.105,605105,0
2008-03-28,49.105,49.776,48.634,48.828,353960,0
2008-03-31,48.324,48.608,46.775,48.099,405955,0
2008-04-01,48.267,48.616,47.162,48.367,409608,0
2008-04-02,48.608,50.164,48.608,49.012,776261,0
2008-04-03,49.151,49.151,48.029,48.413,367342,0
2008-04-04,48.534,48.929,48.258,48.772,457992,0
2008-04-07,49.105,49.888,48.496,49.039,354513,0
2008-04-08,49.186,49.908,48.554,49.908,385803,0
2008-04-09,50.255,50.3,49.343,50.051,266835,0
2008-04-10,50.033,50.071,48.708,49.823,414684,0
2008-04-11,49.574,49.574,48.479,48.883,208708,0
2008-04-14,49.124,50.954,48.892,50.852,378693,0
2008-04-15,51.635,51.92,51.085,51.59,261726,0
2008-04-16,51.994,54.617,51.654,54.617,404252,0
2008-04-17,54.341,54.341,53.182,53.791,312607,0
2008-04-18,53.936,54.259,53.329,54.259,238106,0
2008-04-21,53.504,55.925,53.504,55.887,342254,0
2008-04-22,56.173,56.45,54.489,55.271,1407367,0
2008-04-23,54.977,55.346,54.184,54.534,386570,0
2008-04-24,53.974,54.47,51.416,51.728,737137,0
2008-04-25,52.096,52.987,51.736,52.676,358663,0
2008-04-28,52.978,53.605,52.739,52.778,237014,0
2008-04-29,52.39,53.605,52.28,52.537,343121,0
2008-04-30,53.182,55.141,53.182,53.88,535256,0
2008-05-01,53.347,53.347,51.709,52.611,378928,0
2008-05-02,51.543,52.924,50.22,50.99,433847,0
2008-05-05,51.193,51.763,50.448,51.095,598143,0
2008-05-06,50.697,53.375,50.697,53.375,460406,0
2008-05-07,53.763,54.358,53.2,53.697,496978,0
2008-05-08,53.394,53.936,52.851,53.707,460019,0
2008-05-09,53.568,54.048,53.108,53.173,347304,0
2008-05-12,53.697,54.333,52.502,54.333,336851,0
2008-05-13,53.394,54.083,52.823,53.403,330423,0
2008-05-14,53.247,53.586,52.582,52.796,298651,0
2008-05-15,52.796,53.291,50.999,52.361,488653,0
2008-05-16,52.961,53.229,52.049,52.529,510538,0
2008-05-19,52.924,53.964,52.465,53.772,145489,0
2008-05-20,54.341,56.798,53.659,56.798,669662,0
2008-05-21,57.056,58.06,55.98,56.128,707395,0
2008-05-22,55.813,56.826,54.792,55.622,385079,0
2008-05-23,55.777,56.44,54.61,55.078,377564,0
2008-05-27,54.601,54.644,52.924,53.319,272437,0
2008-05-28,52.592,53.291,51.976,53.237,249551,0
2008-05-29,53.375,54.139,52.484,52.611,430092,0
2008-05-30,52.987,54.387,52.768,53.43,300118,0
2008-06-02,53.173,54.921,52.657,54.664,471955,0
2008-06-03,55.197,55.197,52.739,52.952,530789,0
2008-06-04,52.684,53.282,52.143,52.334,365474,0
2008-06-05,52.465,54.13,51.958,53.964,499675,0
2008-06-06,54.857,55.971,53.845,54.81,512553,0
2008-06-09,55.594,56.312,54.581,54.894,419554,0
2008-06-10,53.763,55.096,52.554,53.45,404332,0
2008-06-11,53.282,54.358,52.234,53.63,393520,0
2008-06-12,53.845,53.845,52.058,52.234,292785,0
2008-06-13,52.002,52.436,51.398,52.254,379149,0
2008-06-16,52.465,53.229,51.821,52.002,370576,0
2008-06-17,51.783,52.564,51.552,51.968,294017,0
2008-06-18,51.552,52.334,51.333,52.306,283526,0
2008-06-19,52.325,52.712,50.733,51.104,425490,0
2008-06-20,51.183,51.442,50.201,50.67,421676,0
2008-06-23,50.42,51.616,50.337,51.398,365161,0
2008-06-24,51.608,51.608,49.915,50.23,290609,0
2008-06-25,50.391,50.91,48.995,50.347,453580,0
2008-06-26,50.347,51.009,49.262,50.006,400153,0
2008-06-27,50.382,50.679,49.594,50.192,457134,0
2008-06-30,50.43,51.095,49.925,50.688,517042,0
2008-07-01,50.623,51.361,49.794,50.458,144590,0
2008-07-02,50.264,52.361,49.776,50.071,750269,0
2008-07-03,50.3,50.329,48.479,48.718,497698,0
2008-07-07,48.563,48.736,46.685,47.365,873388,0
2008-07-08,46.987,46.987,45.175,45.976,787403,0
2008-07-09,45.976,48.937,45.976,46.86,750039,0
2008-07-10,47.318,47.917,46.499,47.917,528773,0
2008-07-11,46.85,49.143,46.85,47.484,699711,0
2008-07-14,48.267,48.911,47.586,48.572,494441,0
2008-07-15,48.011,48.791,46.451,46.518,670935,0
2008-07-16,46.461,47.071,44.75,45.533,811245,0
2008-07-17,45.357,46.269,43.665,44.261,671244,0
2008-07-18,43.95,45.551,43.776,44.547,490747,0
2008-07-21,44.585,46.03,44.06,45.753,372367,0
2008-07-22,45.064,45.753,44.521,45.451,475650,0
2008-07-23,45.146,45.607,43.839,44.254,635990,0
2008-07-24,43.941,45.46,43.287,43.581,613227,0
2008-07-25,44.087,45.193,43.049,45.13,466221,0
2008-07-28,45.121,46.775,44.897,45.376,441469,0
2008-07-29,45.376,45.753,44.566,45.348,417557,0
2008-07-30,45.255,46.785,44.64,46.4,522227,0
2008-07-31,46.841,46.841,44.917,45.035,589129,0
2008-08-01,44.686,46.186,44.686,45.808,443421,0
2008-08-04,45.921,46.712,43.444,43.914,317827,0
2008-08-05,43.922,43.922,42.193,42.898,811377,0
2008-08-06,42.449,44.189,42.449,43.049,737594,0
2008-08-07,43.031,43.25,42.303,42.533,716436,0
2008-08-08,41.824,41.879,40.755,41.512,518802,0
2008-08-11,41.143,42.064,40.037,41.003,479655,0
2008-08-12,41.474,42.164,40.719,41.796,729444,0
2008-08-13,41.326,42.915,40.737,42.915,735416,0
2008-08-14,42.597,43.131,42.018,42.384,521948,0
2008-08-15,42.008,42.293,41.18,41.74,571737,0
2008-08-18,41.74,42.717,39.735,42.356,725543,0
2008-08-19,42.356,43.886,41.264,43.259,670724,0
2008-08-20,43.683,45.864,43.425,45.588,637363,0
2008-08-21,45.967,48.479,45.93,47.982,812391,0
2008-08-22,47.927,47.927,46.6,47.153,644957,0
2008-08-25,46.536,47.42,45.921,46.381,532470,0
2008-08-26,45.035,47.716,45.035,47.448,386847,0
2008-08-27,47.898,48.763,46.987,48.001,434122,0
2008-08-28,48.699,48.699,47.08,47.798,381098,0
2008-08-29,48.099,48.156,46.712,47.189,375491,0
2008-09-02,46.03,46.03,43.15,43.491,778457,0
2008-09-03,41.796,43.766,41.557,42.375,784750,0
2008-09-04,42.375,42.827,40.361,40.994,669783,0
2008-09-05,40.397,41.208,39.349,40.508,721541,0
2008-09-08,40.727,41.972,39.532,39.707,719901,0
2008-09-09,38.078,39.577,37.572,37.637,1156398,0
2008-09-10,37.957,39.625,37.629,39.072,1110376,0
2008-09-11,38.582,39.789,37.6,39.402,1240026,0
2008-09-12,39.432,41.095,38.98,40.592,1016887,0
2008-09-15,39.974,41.604,38.124,39.606,1624505,0
2008-09-16,38.686,40.351,38.419,39.707,1496047,0
2008-09-17,39.532,42.22,38.364,40.582,1563567,0
2008-09-18,41.408,43.792,38.758,39.863,2109736,0
2008-09-19,42.375,42.375,39.928,41.474,1411027,0
2008-09-22,39.78,43.031,39.78,41.095,1368222,0
2008-09-23,40.699,42.22,39.558,40.755,1066645,0
2008-09-24,41.649,41.981,39.983,40.112,708566,0
2008-09-25,40.185,42.008,40.103,41.547,682251,0
2008-09-26,40.351,41.63,40.057,41.326,887182,0
2008-09-29,39.789,40.601,36.816,38.428,1257557,0
2008-09-30,39.117,40.498,39.117,39.211,789082,0
2008-10-01,37.637,40.185,37.637,39.487,911866,0
2008-10-02,39.349,39.349,36.816,37.003,888422,0
2008-10-03,35.646,38.096,34.516,35.217,1436810,0
2008-10-06,33.366,33.394,28.266,31.68,2467123,0
2008-10-07,31.295,33.262,28.799,29.142,2057172,0
2008-10-08,27.606,29.453,26.231,28.681,2441429,0
2008-10-09,28.728,32.369,25.67,26.526,1965129,0
2008-10-10,24.998,26.516,21.943,23.698,3014367,0
2008-10-13,25.184,28.515,24.915,28.477,822747,0
2008-10-14,29.979,34.138,27.392,28.605,2286530,0
2008-10-15,27.262,27.981,24.796,25.395,1071111,0
2008-10-16,25.808,27.208,23.774,27.208,2213059,0
2008-10-17,26.25,29.213,25.856,28.185,1507517,0
2008-10-20,28.605,33.043,28.551,32.694,2850371,0
2008-10-21,32.511,32.511,29.866,29.941,1392744,0
2008-10-22,28.919,28.919,26.323,26.675,1325840,0
2008-10-23,26.285,28.995,26.075,27.437,1294402,0
2008-10-24,25.514,28.285,24.483,27.9,1153467,0
2008-10-27,27.217,28.072,25.404,25.955,943727,0
2008-10-28,26.731,29.084,24.989,28.534,1493576,0
2008-10-29,28.559,31.764,28.072,28.763,1646272,0
2008-10-30,29.684,32.216,29.684,31.534,1519239,0
2008-10-31,31.063,33.125,30.493,32.619,1066792,0
2008-11-03,32.739,33.76,31.662,31.957,796881,0
2008-11-04,32.997,33.881,32.711,33.438,811978,0
2008-11-05,33.071,33.862,31.12,31.12,703083,0
2008-11-06,30.834,31.754,28.414,28.864,1410392,0
2008-11-07,28.789,30.187,28.789,29.636,1622662,0
2008-11-10,31.016,31.581,29.222,31.202,663146,0
2008-11-11,31.001,31.001,28.551,29.058,753914,0
2008-11-12,28.147,28.588,26.767,27.199,905849,0
2008-11-13,27.558,28.33,25.117,28.072,1405508,0
2008-11-14,26.903,29.231,26.636,27.472,1600248,0
2008-11-17,27.401,28.551,26.74,27.243,1070524,0
2008-11-18,26.713,28.109,25.993,26.675,997900,0
2008-11-19,26.259,27.253,25.495,25.754,856319,0
2008-11-20,25.071,25.219,22.192,22.192,1600711,0
2008-11-21,22.1,25.495,22.1,24.824,1404262,0
2008-11-24,25.248,27.927,25.248,26.24,1127157,0
2008-11-25,26.684,28.956,26.684,28.71,1259701,0
2008-11-26,28.985,30.483,27.805,30.331,544966,0
2008-11-28,31.736,31.736,29.618,31.044,301639,0
2008-12-01,30.026,31.338,27.998,27.998,781202,0
2008-12-02,28.101,29.186,27.208,28.128,587922,0
2008-12-03,26.636,29.59,26.636,29.508,930925,0
2008-12-04,29.665,30.045,26.094,26.617,891166,0
2008-12-05,26.231,27.712,24.98,27.712,723481,0
2008-12-08,28.938,30.372,28.837,29.656,610839,0
2008-12-09,28.525,30.749,28.312,30.09,767408,0
2008-12-10,31.406,31.487,29.866,30.732,665444,0
2008-12-11,30.9,32.353,30.381,30.863,666417,0
2008-12-12,29.48,31.562,29.453,30.816,780220,0
2008-12-15,31.147,31.848,29.796,30.348,608819,0
2008-12-16,30.34,32.528,30.34,32.113,801326,0
2008-12-17,32.427,32.906,31.295,31.414,261659,0
2008-12-18,30.586,32.01,29.796,30.659,753978,0
2008-12-19,29.684,30.963,29.528,29.902,673511,0
2008-12-22,30.053,30.255,28.276,28.938,323215,0
2008-12-23,28.258,29.822,28.221,29.168,455502,0
2008-12-24,29.123,29.546,28.919,29.399,121471,0
2008-12-26,29.912,29.969,29.003,29.758,106313,0
2008-12-29,29.831,30.624,29.665,30.284,245554,0
2008-12-30,30.991,31.063,29.599,31.063,336174,0
2008-12-31,30.503,31.267,30.207,31.035,455375,0
2009-01-02,31.157,32.16,30.741,32.16,538626,0
2009-01-05,32.306,33.107,32.207,32.867,599141,0
2009-01-06,33.191,33.817,32.388,32.997,973845,0
2009-01-07,31.635,32.675,30.695,30.944,1081747,0
2009-01-08,30.274,31.983,30.274,31.937,1003036,0
2009-01-09,31.993,31.993,30.741,31.054,469430,0
2009-01-12,30.168,30.778,29.436,29.573,324257,0
2009-01-13,29.333,30.474,29.333,30.454,360456,0
2009-01-14,29.564,29.786,28.551,28.718,447496,0
2009-01-15,28.995,28.995,27.271,28.837,970650,0
2009-01-16,29.445,30.372,28.837,29.39,744591,0
2009-01-20,28.534,28.534,26.921,27.189,975764,0
2009-01-21,28.23,28.596,26.713,28.534,828967,0
2009-01-22,28.101,29.158,27.16,28.266,1180513,0
2009-01-23,27.52,29.573,27.455,28.995,794056,0
2009-01-26,29.902,30.796,29.59,30.026,1105734,0
2009-01-27,29.453,29.96,29.003,29.49,912880,0
2009-01-28,29.627,30.714,29.581,30.062,716210,0
2009-01-29,29.362,29.722,29.094,29.323,940258,0
2009-01-30,29.297,29.74,28.578,29.177,1144967,0
2009-02-02,28.578,29.297,28.423,28.864,1223736,0
2009-02-03,29.104,29.693,28.71,29.177,1412975,0
2009-02-04,29.333,29.776,28.681,29.104,1019310,0
2009-02-05,29.703,29.703,28.718,29.636,923927,0
2009-02-06,28.799,30.531,28.534,29.866,1285982,0
2009-02-09,30.284,30.825,29.84,30.356,734710,0
2009-02-10,30.313,30.521,28.192,28.728,777391,0
2009-02-11,28.817,29.25,28.312,28.728,675003,0
2009-02-12,27.712,28.975,27.712,28.956,401634,0
2009-02-13,29.058,29.73,28.883,29.5,524390,0
2009-02-17,28.266,28.266,27.328,27.722,567450,0
2009-02-18,27.624,27.963,27.116,27.346,500445,0
2009-02-19,27.981,28.854,27.346,28.496,609522,0
2009-02-20,28.202,28.468,27.126,27.971,747571,0
2009-02-23,28.763,28.763,26.179,26.74,479502,0
2009-02-24,26.351,28.266,26.351,28.185,681452,0
2009-02-25,27.954,29.022,27.482,28.662,625556,0
2009-02-26,29.032,29.786,28.985,29.24,672637,0
2009-02-27,28.827,29.372,27.758,28.71,708153,0
2009-03-02,27.704,28.052,26.482,27.033,762204,0
2009-03-03,27.328,28.755,27.253,27.853,788066,0
2009-03-04,28.534,29.813,28.534,29.546,644203,0
2009-03-05,29.084,29.693,28.185,28.543,641439,0
2009-03-06,28.718,29.988,28.192,28.966,610466,0
2009-03-09,28.303,29.912,28.303,28.551,748687,0
2009-03-10,29.554,30.381,29.24,29.5,813015,0
2009-03-11,29.177,30.178,29.177,29.627,728480,0
2009-03-12,30.197,31.072,29.599,30.853,726463,0
2009-03-13,31.487,31.497,30.141,30.474,607375,0
2009-03-16,30.474,31.257,29.749,30.408,800829,0
2009-03-17,30.178,31.479,29.627,31.479,491134,0
2009-03-18,30.769,31.598,30.099,31.12,841026,0
2009-03-19,32.207,32.997,31.928,32.067,638787,0
2009-03-20,32.435,32.435,30.873,31.101,687060,0
2009-03-23,31.79,32.979,31.764,32.979,533750,0
2009-03-24,32.867,33.538,32.104,32.915,724893,0
2009-03-25,32.915,34.019,32.665,33.272,913327,0
2009-03-26,34.268,34.977,33.614,34.122,713183,0
2009-03-27,33.982,34.406,33.29,33.689,770796,0
2009-03-30,32.271,32.997,32.003,32.564,573790,0
2009-03-31,32.611,34.038,32.611,33.181,623994,0
2009-04-01,32.094,34.138,32.094,33.972,586290,0
2009-04-02,34.82,36.58,34.773,35.684,649284,0
2009-04-03,35.286,35.626,34.984,35.124,587094,0
2009-04-06,34.619,35.253,34.334,35.085,409881,0
2009-04-07,34.672,34.922,34.138,34.397,548359,0
2009-04-08,34.065,34.543,33.614,34.506,634282,0
2009-04-09,34.148,35.893,33.862,34.342,556532,0
2009-04-13,33.394,34.699,33.394,34.35,421864,0
2009-04-14,33.319,34.525,33.319,34.001,412661,0
2009-04-15,33.972,34.45,33.641,34.084,375493,0
2009-04-16,34.829,34.829,33.594,34.295,490732,0
2009-04-17,34.334,34.857,34.019,34.129,462824,0
2009-04-20,33.062,33.171,32.029,32.094,582875,0
2009-04-21,31.552,32.463,30.934,32.445,589177,0
2009-04-22,32.288,32.886,31.857,31.928,480559,0
2009-04-23,32.252,33.191,32.216,32.857,500408,0
2009-04-24,33.623,34.045,32.814,33.191,600189,0
2009-04-27,32.821,32.848,32.02,32.234,604805,0
2009-04-28,31.983,32.369,31.59,32.085,353650,0
2009-04-29,32.546,33.134,32.306,32.877,448529,0
2009-04-30,33.272,33.862,32.786,32.786,524201,0
2009-05-01,32.97,33.245,32.123,32.848,468557,0
2009-05-04,33.191,33.641,32.703,33.632,538946,0
2009-05-05,33.357,33.394,32.216,32.361,590237,0
2009-05-06,32.619,33.538,32.546,33.538,613576,0
2009-05-07,34.065,34.258,33.28,33.632,575135,0
2009-05-08,34.397,35.913,34.36,35.713,637258,0
2009-05-11,35.171,35.171,33.594,33.716,566951,0
2009-05-12,34.378,34.378,33.28,33.844,442106,0
2009-05-13,33.385,33.826,32.058,32.343,611872,0
2009-05-14,31.562,32.739,31.562,32.333,432629,0
2009-05-15,32.435,32.564,31.571,31.764,388612,0
2009-05-18,32.703,33.171,32.234,32.786,192439,0
2009-05-19,33.567,34.094,33.237,33.699,584310,0
2009-05-20,33.953,35.295,33.953,34.811,666438,0
2009-05-21,34.432,34.432,33.641,34.011,458962,0
2009-05-22,34.239,34.801,34.239,34.44,354483,0
2009-05-26,34.397,36.293,34.084,36.064,773368,0
2009-05-27,36.284,36.994,35.381,35.547,700297,0
2009-05-28,35.713,36.659,35.39,36.366,555031,0
2009-05-29,37.082,37.828,37.056,37.413,612743,0
2009-06-01,38.602,39.274,38.582,39.127,542658,0
2009-06-02,39.284,39.558,38.465,38.953,598702,0
2009-06-03,38.288,38.288,36.598,37.101,491281,0
2009-06-04,37.637,37.691,37.003,37.507,451163,0
2009-06-05,38.059,38.059,36.321,37.101,380842,0
2009-06-08,36.623,36.956,36.274,36.853,252710,0
2009-06-09,37.003,38.335,37.003,37.847,363112,0
2009-06-10,38.629,38.629,37.591,37.94,458294,0
2009-06-11,38.197,39.136,38.124,38.98,399951,0
2009-06-12,38.392,38.501,37.682,37.995,355079,0
2009-06-15,37.562,37.619,36.412,36.825,457631,0
2009-06-16,37.056,37.619,35.826,35.959,463110,0
2009-06-17,35.447,36.753,35.269,36.055,666239,0
2009-06-18,36.083,36.541,35.547,35.713,466374,0
2009-06-19,35.884,36.245,35.371,35.834,551496,0
2009-06-22,35.314,35.314,34.192,34.414,429668,0
2009-06-23,34.397,35.085,34.094,34.885,394894,0
2009-06-24,35.409,35.539,34.45,34.646,336919,0
2009-06-25,35.021,35.808,34.305,35.77,390577,0
2009-06-26,35.665,35.959,35.332,35.539,260507,0
2009-06-29,35.884,36.17,35.722,35.85,320809,0
2009-06-30,36.128,36.493,35.104,35.399,359172,0
2009-07-01,35.893,36.385,35.342,35.399,125157,0
2009-07-02,34.865,35.277,34.055,34.285,248914,0
2009-07-06,33.485,33.679,33.21,33.458,314793,0
2009-07-07,33.641,34.045,32.225,32.445,534084,0
2009-07-08,31.866,33.09,31.857,32.123,549567,0
2009-07-09,32.554,32.979,32.353,32.943,422594,0
2009-07-10,32.378,32.591,31.974,32.407,436698,0
2009-07-13,32.207,33.034,31.857,32.997,450809,0
2009-07-14,32.943,34.324,32.943,33.404,393192,0
2009-07-15,34.369,35.124,34.175,35.066,428508,0
2009-07-16,34.783,35.58,34.783,35.208,446939,0
2009-07-17,35.884,36.083,35.608,35.818,482807,0
2009-07-20,36.623,36.918,36.074,36.092,456968,0
2009-07-21,36.974,36.974,35.277,35.818,680138,0
2009-07-22,35.114,36.036,35.114,35.475,327728,0
2009-07-23,35.456,36.58,35.456,36.448,357003,0
2009-07-24,36.598,37.388,36.458,37.091,287068,0
2009-07-27,36.651,37.432,36.651,37.138,259781,0
2009-07-28,36.78,36.974,35.626,36.615,332896,0
2009-07-29,35.997,36.092,35.371,35.893,242519,0
2009-07-30,36.128,36.762,35.713,35.713,424369,0
2009-07-31,35.675,37.203,34.941,36.816,592141,0
2009-08-03,37.591,37.673,37.138,37.25,281185,0
2009-08-04,37.269,37.646,36.284,36.522,344000,0
2009-08-05,36.632,36.743,35.732,35.932,252070,0
2009-08-06,35.903,35.94,34.82,35.104,285139,0
2009-08-07,35.253,35.798,34.249,34.406,348818,0
2009-08-10,33.943,34.646,33.943,34.314,232968,0
2009-08-11,33.872,34.221,33.448,34.038,271038,0
2009-08-12,33.872,34.753,33.826,34.103,295773,0
2009-08-13,34.838,34.838,34.065,34.175,226756,0
2009-08-14,33.594,34.459,32.961,33.404,376566,0
2009-08-17,32.934,32.934,31.866,32.16,339596,0
2009-08-18,32.296,32.511,31.937,32.324,249823,0
2009-08-19,32.197,33.21,31.974,33.21,249271,0
2009-08-20,33.826,33.826,32.961,33.348,205951,0
2009-08-21,33.808,34.305,33.779,34.103,374872,0
2009-08-24,34.342,34.516,33.66,33.817,172033,0
2009-08-25,33.925,34.156,33.502,33.76,172748,0
2009-08-26,33.394,33.594,33.016,33.28,239889,0
2009-08-27,32.886,33.844,32.675,33.476,180000,0
2009-08-28,33.492,34.065,33.29,33.521,215286,0
2009-08-31,32.658,33.143,32.502,33.006,149623,0
2009-09-01,32.519,33.521,32.463,32.814,178241,0
2009-09-02,32.492,33.006,32.262,32.703,220184,0
2009-09-03,32.987,33.262,32.554,32.694,216498,0
2009-09-04,33.21,33.594,32.886,33.521,158613,0
2009-09-08,33.779,34.432,33.779,34.276,151793,0
2009-09-09,34.201,34.535,34.138,34.314,216484,0
2009-09-10,34.268,35.428,34.192,35.381,217919,0
2009-09-11,35.181,35.858,35.181,35.418,284534,0
2009-09-14,35.066,35.521,34.922,35.371,214940,0
2009-09-15,35.555,36.458,35.494,36.208,299619,0
2009-09-16,36.522,36.816,36.293,36.807,273484,0
2009-09-17,36.679,36.984,36.235,36.466,256540,0
2009-09-18,36.448,36.502,35.399,35.555,292925,0
2009-09-21,34.699,35.399,34.516,35.253,205937,0
2009-09-22,35.539,36.026,35.539,35.77,161480,0
2009-09-23,35.893,36.007,35.286,35.485,212954,0
2009-09-24,35.598,35.646,34.229,34.44,368186,0
2009-09-25,34.314,34.838,34.314,34.414,208345,0
2009-09-28,34.516,35.021,34.229,34.783,189414,0
2009-09-29,34.783,35.021,34.239,34.468,222313,0
2009-09-30,35.277,35.277,34.295,35.001,373327,0
2009-10-01,34.681,35.626,34.065,34.516,478752,0
2009-10-02,33.742,34.506,33.641,34.138,563847,0
2009-10-05,34.406,35.655,34.029,35.503,540122,0
2009-10-06,35.571,35.818,35.124,35.447,673992,0
2009-10-07,35.475,35.704,35.095,35.618,261993,0
2009-10-08,35.295,36.57,35.295,36.466,206148,0
2009-10-09,36.34,36.965,36.293,36.615,185393,0
2009-10-12,36.89,37.324,36.89,37.146,169466,0
2009-10-13,37.241,37.441,36.899,37.232,255644,0
2009-10-14,38.269,38.714,37.886,38.556,371634,0
2009-10-15,38.582,39.558,38.096,39.432,414824,0
2009-10-16,38.841,39.165,38.62,38.869,400169,0
2009-10-19,39.136,39.698,38.722,39.532,259446,0
2009-10-20,39.311,39.311,38.316,38.806,403226,0
2009-10-21,38.447,39.662,38.447,38.537,531355,0
2009-10-22,38.278,38.648,37.949,38.428,328526,0
2009-10-23,38.62,38.666,37.432,37.6,243530,0
2009-10-26,37.691,38.188,36.145,36.412,502377,0
2009-10-27,36.302,36.483,35.713,36.293,432886,0
2009-10-28,35.77,35.77,34.201,34.36,553553,0
2009-10-29,34.459,35.075,34.305,34.672,487216,0
2009-10-30,34.432,34.82,34.065,34.654,672555,0
2009-11-02,34.314,34.572,33.476,33.844,534410,0
2009-11-03,33.623,34.562,33.28,34.285,429999,0
2009-11-04,34.663,35.475,34.646,34.838,376308,0
2009-11-05,34.967,35.181,34.628,34.932,297759,0
2009-11-06,34.45,34.967,34.342,34.691,216691,0
2009-11-09,34.865,36.366,34.865,36.026,293631,0
2009-11-10,36.064,36.153,35.39,35.978,207397,0
2009-11-11,36.466,36.502,35.818,36.055,255886,0
2009-11-12,35.618,36.017,35.409,35.571,268050,0
2009-11-13,35.826,35.932,35.494,35.589,198769,0
2009-11-16,36.101,36.145,35.684,35.834,215645,0
2009-11-17,35.571,36.036,35.428,36.017,188374,0
2009-11-18,36.34,36.34,35.77,36.074,147898,0
2009-11-19,35.932,35.932,35.277,35.589,205912,0
2009-11-20,35.124,35.189,34.619,34.922,161823,0
2009-11-23,35.171,35.808,35.171,35.665,177725,0
2009-11-24,35.589,35.834,35.286,35.789,186542,0
2009-11-25,36.118,36.421,35.932,36.421,147363,0
2009-11-27,35.001,35.475,34.619,35.39,124722,0
2009-11-30,35.342,35.858,35.342,35.456,164947,0
2009-12-01,36.178,36.178,35.818,35.94,231836,0
2009-12-02,35.808,35.808,34.734,34.977,287299,0
2009-12-03,34.792,35.066,34.44,34.44,146636,0
2009-12-04,35.253,35.323,34.192,34.268,192856,0
2009-12-07,34.221,34.572,34.148,34.342,133887,0
2009-12-08,33.992,34.011,33.375,33.521,181578,0
2009-12-09,33.67,33.916,33.357,33.779,153166,0
2009-12-10,34.35,34.35,33.881,34.183,124630,0
2009-12-11,34.138,34.324,33.834,34.045,167155,0
2009-12-14,34.112,34.432,33.908,34.423,144814,0
2009-12-15,34.397,34.654,33.742,33.934,229431,0
2009-12-16,33.972,34.681,33.953,34.646,187728,0
2009-12-17,34.183,34.423,33.934,34.221,213166,0
2009-12-18,34.406,34.628,34.258,34.258,159560,0
2009-12-21,34.949,35.143,34.801,34.958,163496,0
2009-12-22,35.04,35.104,34.763,34.913,152325,0
2009-12-23,35.085,35.428,35.011,35.286,109147,0
2009-12-24,35.342,35.53,35.245,35.53,37375,0
2009-12-28,35.665,35.78,35.332,35.438,57261,0
2009-12-29,35.798,36.153,35.494,35.512,113522,0
2009-12-30,35.227,35.428,35.03,35.352,86703,0
2009-12-31,35.598,35.78,35.512,35.58,90570,0
2010-01-04,35.77,36.762,35.77,36.311,183291,0
2010-01-05,36.541,36.716,36.101,36.541,143569,0
2010-01-06,36.816,37.082,36.541,36.716,214910,0
2010-01-07,36.937,36.937,35.626,36.083,220692,0
2010-01-08,35.893,36.366,35.741,36.366,144740,0
2010-01-11,36.17,36.541,35.922,36.466,314063,0
2010-01-12,35.959,36.58,35.834,36.421,205059,0
2010-01-13,36.598,36.825,36.245,36.725,231527,0
2010-01-14,36.788,36.974,36.375,36.598,216295,0
2010-01-15,36.697,36.697,36.235,36.412,159654,0
2010-01-19,36.474,36.522,35.834,36.302,142878,0
2010-01-20,35.547,35.589,35.114,35.286,201161,0
2010-01-21,35.181,35.547,34.314,34.599,257227,0
2010-01-22,34.378,34.535,33.853,33.853,437030,0
2010-01-25,34.258,34.387,33.872,34.103,208332,0
2010-01-26,33.614,34.285,33.512,34.084,141638,0
2010-01-27,33.834,34.094,33.76,33.853,147996,0
2010-01-28,33.862,34.314,33.309,33.594,216108,0
2010-01-29,33.679,34.038,33.025,33.228,304510,0
2010-02-01,33.262,33.76,33.162,33.751,149875,0
2010-02-02,34.029,34.36,33.375,34.36,135486,0
2010-02-03,34.065,34.699,33.641,33.725,236651,0
2010-02-04,33.22,33.538,32.906,32.997,291420,0
2010-02-05,32.961,33.181,32.398,32.915,407656,0
2010-02-08,32.951,33.181,32.378,32.417,248308,0
2010-02-09,32.648,33.512,32.611,33.438,364655,0
2010-02-10,33.394,33.576,32.703,33.181,216331,0
2010-02-11,33.512,34.295,33.097,34.285,247488,0
2010-02-12,34.055,34.487,33.872,34.45,227875,0
2010-02-16,33.925,35.323,33.925,35.286,191509,0
2010-02-17,35.314,35.646,35.253,35.485,140016,0
2010-02-18,35.295,35.598,35.114,35.295,112597,0
2010-02-19,35.151,35.598,35.124,35.53,69003,0
2010-02-22,35.636,35.722,35.011,35.011,169369,0
2010-02-23,34.967,35.011,34.065,34.305,128039,0
2010-02-24,33.899,34.525,33.899,34.44,116076,0
2010-02-25,33.567,33.982,33.29,33.826,172957,0
2010-02-26,33.844,34.084,33.632,33.925,132328,0
2010-03-01,34.276,34.848,34.201,34.707,109208,0
2010-03-02,34.801,35.53,34.801,35.381,120076,0
2010-03-03,35.362,35.741,35.323,35.53,115588,0
2010-03-04,35.53,35.608,34.829,35.161,126912,0
2010-03-05,35.305,35.521,35.199,35.323,125252,0
2010-03-08,34.801,35.646,34.801,35.418,188017,0
2010-03-09,35.269,35.456,35.114,35.352,286292,0
2010-03-10,35.277,35.409,35.095,35.342,242325,0
2010-03-11,35.39,35.713,35.021,35.665,133402,0
2010-03-12,35.722,36.34,35.722,35.913,96581,0
2010-03-15,35.732,35.903,35.332,35.826,75317,0
2010-03-16,36.188,36.188,35.608,35.78,154683,0
2010-03-17,35.893,36.036,35.76,35.903,81523,0
2010-03-18,35.884,35.94,35.39,35.494,89657,0
2010-03-19,35.418,35.485,35.011,35.011,113171,0
2010-03-22,34.581,35.011,34.581,34.903,90344,0
2010-03-23,35.066,35.161,34.848,35.085,70809,0
2010-03-24,34.801,34.838,34.432,34.637,97519,0
2010-03-25,34.894,35.104,34.516,34.516,172113,0
2010-03-26,34.672,34.744,34.423,34.591,131678,0
2010-03-29,34.885,35.199,34.744,35.114,115430,0
2010-03-30,35.314,35.555,35.208,35.466,84881,0
2010-03-31,35.571,35.789,35.323,35.78,186377,0
2010-04-01,35.94,37.343,35.903,37.073,273360,0
2010-04-05,37.146,38.307,37.146,38.143,240257,0
2010-04-06,38.373,38.501,37.516,37.745,189463,0
2010-04-07,37.488,37.81,37.128,37.432,132046,0
2010-04-08,37.091,38.04,36.541,37.876,169109,0
2010-04-09,37.895,38.465,37.895,38.242,139245,0
2010-04-12,38.003,38.686,38.003,38.364,112337,0
2010-04-13,38.172,38.519,37.629,38.188,137838,0
2010-04-14,38.261,38.75,38.261,38.51,217298,0
2010-04-15,38.364,38.806,38.269,38.565,164150,0
2010-04-16,38.207,38.51,37.441,37.682,522281,0
2010-04-19,37.232,37.637,37.038,37.6,168958,0
2010-04-20,38.069,38.428,37.967,38.261,184453,0
2010-04-21,38.686,38.686,37.791,37.995,201443,0
2010-04-22,37.904,38.962,37.413,38.962,264177,0
2010-04-23,38.637,39.782,38.445,39.523,200641,0
2010-04-26,39.487,40.076,39.45,39.946,120829,0
2010-04-27,39.236,39.752,38.705,38.953,283796,0
2010-04-28,38.537,39.522,38.428,39.265,176943,0
2010-04-29,39.402,39.844,39.294,39.633,176557,0
2010-04-30,39.374,39.662,38.519,38.658,239648,0
2010-05-03,38.777,39.062,38.447,38.447,170524,0
2010-05-04,38.096,38.096,37.003,37.213,279883,0
2010-05-05,36.843,37.02,36.245,36.448,212462,0
2010-05-06,36.118,36.118,33.788,35.161,456097,0
2010-05-07,35.295,35.564,34.487,35.269,431046,0
2010-05-10,36.598,37.25,36.483,37.11,321632,0
2010-05-11,36.843,37.709,36.651,37.398,312607,0
2010-05-12,37.914,38.465,37.773,38.288,285233,0
2010-05-13,38.409,38.456,37.923,38.234,167505,0
2010-05-14,37.562,37.609,36.697,36.984,172931,0
2010-05-17,36.402,37.11,35.626,36.669,242329,0
2010-05-18,37.082,37.26,35.571,36.017,298246,0
2010-05-19,35.539,36.064,35.161,35.858,283777,0
2010-05-20,34.506,34.903,34.229,34.369,478768,0
2010-05-21,33.972,34.875,33.585,34.838,406333,0
2010-05-24,34.865,34.932,33.992,33.992,143827,0
2010-05-25,32.821,33.769,32.821,33.769,290033,0
2010-05-26,34.112,34.654,33.925,33.963,461038,0
2010-05-27,34.535,35.893,34.516,35.893,274807,0
2010-05-28,35.675,36.153,34.801,35.151,251573,0
2010-06-01,35.261,35.466,34.478,34.654,227269,0
2010-06-02,34.82,35.988,34.801,35.884,184026,0
2010-06-03,36.128,36.162,35.114,35.665,246670,0
2010-06-04,35.253,36.007,34.654,34.707,332292,0
2010-06-07,34.857,35.114,34.44,34.552,215202,0
2010-06-08,34.369,35.269,34.129,35.217,266001,0
2010-06-09,35.503,36.036,35.021,35.227,204808,0
2010-06-10,35.741,36.348,35.675,36.34,136671,0
2010-06-11,35.512,36.541,35.512,36.227,197985,0
2010-06-14,36.641,36.899,36.036,36.17,174279,0
2010-06-15,36.311,37.324,36.311,37.324,225951,0
2010-06-16,37.138,37.423,36.974,37.324,127308,0
2010-06-17,37.398,37.398,36.735,37.175,166990,0
2010-06-18,37.213,37.297,36.57,36.853,313058,0
2010-06-21,37.351,37.709,36.908,37.213,225114,0
2010-06-22,37.184,37.413,36.735,36.863,405612,0
2010-06-23,36.284,36.56,36.109,36.439,328016,0
2010-06-24,36.302,36.348,35.512,35.618,189142,0
2010-06-25,35.884,36.522,35.722,36.064,187801,0
2010-06-28,36.198,36.265,35.475,35.618,208864,0
2010-06-29,34.672,34.763,33.817,34.038,410248,0
2010-06-30,33.738,34.265,33.525,33.525,324472,0
2010-07-01,33.422,34.148,33.134,34.055,371128,0
2010-07-02,33.872,34.211,33.385,33.689,344881,0
2010-07-06,33.853,34.314,33.228,33.567,338696,0
2010-07-07,33.679,34.314,33.558,34.314,179588,0
2010-07-08,34.44,34.699,33.963,34.276,253122,0
2010-07-09,34.211,34.726,34.211,34.535,105521,0
2010-07-12,34.387,34.913,34.36,34.801,139083,0
2010-07-13,35.217,36.007,35.217,35.564,240673,0
2010-07-14,35.381,35.58,35.143,35.269,200004,0
2010-07-15,35.428,35.789,34.865,35.789,172147,0
2010-07-16,35.371,35.438,34.581,34.707,212481,0
2010-07-19,34.913,35.011,34.44,34.875,202910,0
2010-07-20,34.525,35.456,34.487,35.456,134854,0
2010-07-21,35.866,35.866,34.535,35.001,187458,0
2010-07-22,35.503,36.153,35.447,36.092,154930,0
2010-07-23,35.932,36.284,35.655,36.265,154528,0
2010-07-26,36.385,36.871,36.046,36.753,111885,0
2010-07-27,37.128,37.193,36.178,36.311,142740,0
2010-07-28,36.366,36.483,35.858,35.903,117680,0
2010-07-29,36.716,36.716,35.447,35.665,208080,0
2010-07-30,35.547,36.178,35.277,35.858,207355,0
2010-08-02,37.013,37.013,36.227,36.863,102803,0
2010-08-03,36.716,37.013,36.551,36.735,122098,0
2010-08-04,36.816,37.175,36.707,37.064,160894,0
2010-08-05,36.88,37.082,36.375,36.531,111047,0
2010-08-06,35.978,36.265,35.646,35.949,188496,0
2010-08-09,35.988,36.153,35.76,35.932,92083,0
2010-08-10,35.512,35.834,35.277,35.646,104928,0
2010-08-11,35.277,35.277,34.239,34.628,197919,0
2010-08-12,34.276,34.581,33.982,34.496,100403,0
2010-08-13,34.324,34.977,34.324,34.591,163366,0
2010-08-16,33.594,34.894,33.594,34.681,120215,0
2010-08-17,35.03,35.371,34.932,35.332,94346,0
2010-08-18,35.314,35.438,35.114,35.181,182565,0
2010-08-19,35.021,35.124,34.201,34.397,170837,0
2010-08-20,34.112,34.221,33.76,34.038,106577,0
2010-08-23,34.183,34.397,33.953,33.953,99359,0
2010-08-24,33.538,33.872,33.3,33.422,127320,0
2010-08-25,33.191,33.394,32.814,33.28,173292,0
2010-08-26,33.76,33.834,33.071,33.28,131502,0
2010-08-27,33.404,34.285,32.906,34.285,187479,0
2010-08-30,34.36,34.628,34.065,34.065,167346,0
2010-08-31,33.977,34.181,33.505,33.94,213262,0
2010-09-01,34.397,35.161,34.397,34.681,175716,0
2010-09-02,34.646,34.783,34.432,34.628,182255,0
2010-09-03,35.021,35.39,34.628,34.984,159221,0
2010-09-07,34.672,34.829,34.305,34.36,105407,0
2010-09-08,34.672,34.941,34.378,34.496,134982,0
2010-09-09,34.857,34.922,34.229,34.432,146817,0
2010-09-10,34.591,35.143,34.378,34.993,154865,0
2010-09-13,35.428,35.58,34.958,35.104,147735,0
2010-09-14,35.021,35.269,34.753,34.913,157333,0
2010-09-15,34.865,35.352,34.591,35.286,148386,0
2010-09-16,35.114,35.217,34.783,35.021,100347,0
2010-09-17,35.124,35.208,34.496,34.932,157760,0
2010-09-20,34.984,34.984,34.45,34.468,255215,0
2010-09-21,34.496,34.726,34.183,34.487,197261,0
2010-09-22,34.35,34.763,33.89,33.89,111173,0
2010-09-23,33.826,34.221,33.585,33.699,149029,0
2010-09-24,34.201,34.552,34.175,34.552,117650,0
2010-09-27,34.646,34.663,34.148,34.148,202137,0
2010-09-28,34.334,34.45,33.953,34.45,133495,0
2010-09-29,34.414,34.628,34.258,34.414,99447,0
2010-09-30,34.792,34.977,34.561,34.811,189565,0
2010-10-01,35.066,35.409,35.001,35.199,232136,0
2010-10-04,35.151,35.295,34.487,35.04,193889,0
2010-10-05,35.428,35.798,34.984,35.675,199131,0
2010-10-06,35.704,36.036,35.646,35.798,160675,0
2010-10-07,35.893,35.903,35.253,35.626,151150,0
2010-10-08,35.409,36.128,35.161,36.128,182265,0
2010-10-11,36.153,36.615,35.884,36.358,145132,0
2010-10-12,36.055,36.265,35.818,36.208,173178,0
2010-10-13,36.431,36.632,36.33,36.502,147727,0
2010-10-14,36.394,36.679,36.101,36.101,151538,0
2010-10-15,36.439,36.588,35.808,36.036,155783,0
2010-10-18,35.893,35.969,35.608,35.922,247602,0
2010-10-19,35.021,35.114,34.506,34.699,367475,0
2010-10-20,34.875,35.208,34.865,35.124,197899,0
2010-10-21,35.217,35.323,34.599,34.913,181925,0
2010-10-22,35.048,35.133,34.773,35.011,136515,0
2010-10-25,35.447,35.713,35.295,35.456,146746,0
2010-10-26,35.199,35.521,34.993,35.133,157104,0
2010-10-27,34.848,34.894,34.44,34.848,169096,0
2010-10-28,34.993,35.277,34.773,34.958,161035,0
2010-10-29,34.921,35.698,34.902,35.698,161175,0
2010-11-01,35.85,35.922,35.314,35.503,196104,0
2010-11-02,35.715,35.819,35.181,35.363,214063,0
2010-11-03,35.371,35.475,34.773,35.253,320585,0
2010-11-04,35.808,36.017,35.608,35.77,303752,0
2010-11-05,35.978,36.083,35.598,35.618,190608,0
2010-11-08,35.539,35.665,35.362,35.636,210573,0
2010-11-09,35.818,35.858,35.323,35.428,225050,0
2010-11-10,35.751,35.751,35.236,35.665,172068,0
2010-11-11,35.503,35.539,35.181,35.399,158155,0
2010-11-12,35.085,35.342,34.801,35.056,224879,0
2010-11-15,35.181,35.295,34.681,34.699,159514,0
2010-11-16,34.506,34.506,33.567,33.808,288062,0
2010-11-17,33.699,33.992,33.567,33.706,213543,0
2010-11-18,34.055,34.305,33.908,34.011,238685,0
2010-11-19,33.908,34.305,33.706,34.103,201283,0
2010-11-22,34.103,34.221,33.689,34.221,337262,0
2010-11-23,33.808,33.89,33.492,33.614,343337,0
2010-11-24,33.826,34.305,33.826,34.138,140275,0
2010-11-26,33.808,34.029,33.725,33.934,77666,0
2010-11-29,33.89,33.899,33.394,33.798,206976,0
2010-11-30,33.212,33.617,33.118,33.433,190303,0
2010-12-01,33.992,34.334,33.834,33.834,233541,0
2010-12-02,34.305,34.423,34.192,34.305,153376,0
2010-12-03,34.211,34.397,33.853,34.138,152361,0
2010-12-06,34.138,34.138,33.788,34.055,143697,0
2010-12-07,34.305,34.35,34.001,34.094,194158,0
2010-12-08,34.239,34.663,34.156,34.397,571567,0
2010-12-09,34.552,34.672,33.992,34.221,264195,0
2010-12-10,34.229,34.591,34.229,34.525,147709,0
2010-12-13,34.609,35.085,34.609,34.958,355610,0
2010-12-14,34.977,35.655,34.941,35.352,298709,0
2010-12-15,35.151,35.589,35.04,35.114,241906,0
2010-12-16,35.162,35.162,34.716,34.811,246810,0
2010-12-17,34.726,35.39,34.459,35.104,678881,0
2010-12-20,35.04,35.208,34.82,35.056,453858,0
2010-12-21,34.801,36.531,34.801,36.502,463694,0
2010-12-22,36.541,36.541,36.178,36.284,314486,0
2010-12-23,36.385,36.669,36.265,36.412,266334,0
2010-12-27,36.458,37.013,36.101,36.863,189642,0
2010-12-28,36.956,37.423,36.762,37.404,255012,0
2010-12-29,37.38,37.649,37.038,37.546,238440,0
2010-12-30,37.749,37.813,37.299,37.299,195079,0
2010-12-31,37.132,37.57,37.113,37.293,252174,0
2011-01-03,37.755,38.114,37.572,38.114,187208,0
2011-01-04,38.124,38.224,37.305,37.441,324498,0
2011-01-05,37.297,38.153,37.297,37.755,407129,0
2011-01-06,37.609,37.701,36.606,36.707,492902,0
2011-01-07,36.927,37.101,36.56,36.762,257430,0
2011-01-10,37.056,37.213,36.188,36.431,401925,0
2011-01-11,36.753,38.003,36.735,37.967,487699,0
2011-01-12,38.143,38.648,38.134,38.382,550751,0
2011-01-13,38.409,39.633,38.354,38.859,543682,0
2011-01-14,38.859,39.689,38.666,39.487,516934,0
2011-01-18,39.422,39.46,38.84,39.441,338852,0
2011-01-19,39.441,39.626,38.591,39.081,321085,0
2011-01-20,38.602,38.841,38.197,38.814,278932,0
2011-01-21,38.887,39.108,38.556,38.686,173212,0
2011-01-24,38.741,39.099,38.582,38.823,190901,0
2011-01-25,38.658,38.676,37.904,38.51,301414,0
2011-01-26,38.638,39.311,38.556,39.284,339937,0
2011-01-27,39.394,39.549,39.036,39.044,187083,0
2011-01-28,39.136,39.487,38.971,39.274,583166,0
2011-01-31,39.616,41.187,39.616,41.056,657192,0
2011-02-01,41.254,41.604,40.653,40.886,629134,0
2011-02-02,40.84,42.008,40.84,41.705,396414,0
2011-02-03,42.042,42.881,42.042,42.763,499769,0
2011-02-04,42.883,43.351,41.972,42.275,528879,0
2011-02-07,41.981,42.597,41.446,41.668,572884,0
2011-02-08,41.292,41.502,40.727,41.06,481569,0
2011-02-09,40.914,41.714,40.914,41.363,352622,0
2011-02-10,41.313,41.978,41.203,41.746,379704,0
2011-02-11,41.6,42.281,41.562,42.032,371554,0
2011-02-14,41.907,42.944,41.879,42.688,224080,0
2011-02-15,42.688,43.315,42.533,43.315,395485,0
2011-02-16,43.35,44.088,43.112,44.088,414861,0
2011-02-18,44.828,45.011,44.414,45.011,355420,0
2011-02-22,45.481,47.789,44.311,46.182,1025499,0
2011-02-23,46.249,47.152,46.109,47.107,825788,0
2011-02-24,47.521,48.129,46.467,46.809,949862,0
2011-02-25,46.848,47.215,46.597,47.215,551208,0
2011-02-28,47.31,48.16,47.014,47.809,570599,0
2011-03-01,47.927,48.72,47.539,47.761,878126,0
2011-03-02,48.02,49.06,47.917,49.042,511262,0
2011-03-03,48.886,49.401,48.488,48.748,625278,0
2011-03-04,48.645,49.808,48.556,49.808,464466,0
2011-03-07,50.169,51.311,49.523,49.56,1848165,0
2011-03-08,49.826,50.387,48.479,48.645,713112,0
2011-03-09,48.655,48.774,48.075,48.507,583643,0
2011-03-10,47.86,48.091,46.875,47.06,619307,0
2011-03-11,46.597,47.696,46.321,47.271,415528,0
2011-03-14,46.617,47.225,46.285,46.773,479777,0
2011-03-15,45.001,46.201,44.431,45.944,512390,0
2011-03-16,45.723,47.53,45.622,46.561,1046920,0
2011-03-17,47.486,48.151,47.217,47.967,390966,0
2011-03-18,48.433,48.462,46.773,46.773,473565,0
2011-03-21,48.119,48.405,47.409,47.752,281351,0
2011-03-22,47.807,47.982,47.281,47.585,166239,0
2011-03-23,47.382,47.992,46.911,46.985,421966,0
2011-03-24,47.337,47.447,46.137,46.349,750049,0
2011-03-25,46.553,47.327,46.553,47.042,309457,0
2011-03-28,47.078,47.347,46.312,46.368,308838,0
2011-03-29,46.368,47.64,46.349,47.492,329803,0
2011-03-30,47.658,48.443,47.281,47.327,346674,0
2011-03-31,47.964,48.121,46.997,47.11,367266,0
2011-04-01,47.789,48.922,47.658,48.433,363771,0
2011-04-04,48.517,49.079,48.204,49.079,247130,0
2011-04-05,49.098,49.808,48.988,49.687,366535,0
2011-04-06,49.753,49.965,48.949,48.949,388284,0
2011-04-07,49.108,49.633,48.904,49.319,352991,0
2011-04-08,50.011,50.73,49.92,50.713,505071,0
2011-04-11,50.62,50.721,48.756,49.042,331663,0
2011-04-12,48.531,48.531,47.207,47.976,446518,0
2011-04-13,48.556,48.86,47.512,48.02,344991,0
2011-04-14,47.706,48.1,47.53,47.86,324147,0
2011-04-15,47.594,47.826,47.392,47.715,270129,0
2011-04-18,47.069,47.196,45.879,46.7,395394,0
2011-04-19,47.438,47.761,47.013,47.409,379230,0
2011-04-20,47.87,48.452,47.658,48.157,392271,0
2011-04-21,48.556,49.236,48.342,48.959,544962,0
2011-04-25,49.042,49.285,47.87,48.359,216921,0
2011-04-26,48.479,48.748,48.02,48.119,261160,0
2011-04-27,48.277,48.931,47.234,48.876,638980,0
2011-04-28,48.488,48.886,47.281,48.517,449369,0
2011-04-29,48.29,48.801,47.76,48.754,414942,0
2011-05-02,48.803,49.328,47.715,47.888,499841,0
2011-05-03,47.911,47.93,46.181,46.839,343647,0
2011-05-04,46.59,46.645,45.124,45.992,500006,0
2011-05-05,45.13,45.13,44.24,44.629,765474,0
2011-05-06,45.165,45.848,43.786,44.499,687440,0
2011-05-09,44.716,45.259,44.136,44.93,376893,0
2011-05-10,45.029,45.538,44.772,45.02,368545,0
2011-05-11,44.702,44.906,43.408,43.686,390269,0
2011-05-12,43.398,43.84,42.715,42.881,505027,0
2011-05-13,43.464,43.574,42.485,43.077,423451,0
2011-05-16,42.943,43.536,42.401,42.667,444694,0
2011-05-17,42.43,43.068,42.198,42.89,798299,0
2011-05-18,42.8,44.467,42.753,44.061,478009,0
2011-05-19,44.361,44.674,43.621,44.139,340413,0
2011-05-20,43.676,44.647,43.231,44.305,569369,0
2011-05-23,43.352,43.741,42.131,42.686,482185,0
2011-05-24,43.131,44.149,42.953,43.786,668056,0
2011-05-25,43.455,44.694,43.352,44.408,406695,0
2011-05-26,44.167,45.313,44.027,45.138,591676,0
2011-05-27,45.22,45.857,44.815,45.034,528296,0
2011-05-31,46.119,46.381,45.184,45.841,495592,0
2011-06-01,45.775,46.042,44.082,44.082,572572,0
2011-06-02,44.158,44.371,42.982,43.445,530587,0
2011-06-03,42.648,43.908,42.216,43.649,477795,0
2011-06-06,43.714,43.945,42.792,42.953,417439,0
2011-06-07,43.221,43.823,43.068,43.168,478017,0
2011-06-08,43.077,43.631,42.934,43.077,508515,0
2011-06-09,43.298,43.538,42.924,43.122,392529,0
2011-06-10,42.943,42.943,41.985,42.558,445000,0
2011-06-13,42.28,42.621,41.55,42.159,436251,0
2011-06-14,42.558,43.538,42.54,43.241,518699,0
2011-06-15,42.696,43.307,41.985,42.308,492266,0
2011-06-16,42.189,42.505,41.734,42.14,345185,0
2011-06-17,42.42,42.657,41.486,41.835,473737,0
2011-06-20,41.504,41.78,41.199,41.365,590633,0
2011-06-21,41.643,42.086,41.42,42.04,2046489,0
2011-06-22,41.753,42.43,41.606,41.827,891959,0
2011-06-23,41.041,41.42,40.302,41.209,483505,0
2011-06-24,41.236,41.318,40.431,40.58,326245,0
2011-06-27,40.321,40.829,40.208,40.698,419861,0
2011-06-28,41.078,42.068,41.069,41.92,353046,0
2011-06-29,42.446,42.657,41.661,42.208,544785,0
2011-06-30,42.489,43.326,42.489,43.075,269061,0
2011-07-01,42.943,43.88,42.613,43.751,237119,0
2011-07-05,43.639,44.444,43.492,43.889,387534,0
2011-07-06,43.681,43.681,43.198,43.459,193901,0
2011-07-07,43.983,44.461,43.695,44.167,290571,0
2011-07-08,43.853,44.194,43.564,43.991,176297,0
2011-07-11,43.4,43.4,42.131,42.42,292884,0
2011-07-12,42.031,42.818,42.031,42.086,406698,0
2011-07-13,42.456,43.307,42.371,42.963,314297,0
2011-07-14,43.343,43.528,42.475,42.621,205470,0
2011-07-15,43.031,43.241,42.639,42.953,355002,0
2011-07-18,42.391,42.578,42.012,42.28,333784,0
2011-07-19,42.847,43.329,42.678,42.819,182646,0
2011-07-20,43.086,43.158,42.667,42.763,258671,0
2011-07-21,43.077,43.805,42.953,43.418,466423,0
2011-07-22,43.391,43.538,43.021,43.158,205990,0
2011-07-25,43.031,43.843,42.864,43.483,286021,0
2011-07-26,43.588,43.635,43.198,43.244,276154,0
2011-07-27,42.89,43.177,41.578,42.022,421924,0
2011-07-28,41.613,42.012,41.057,41.169,378313,0
2011-07-29,40.433,41.168,40.164,40.711,455121,0
2011-08-01,40.033,41.448,39.97,40.505,247331,0
2011-08-02,40.453,40.641,39.147,39.297,576520,0
2011-08-03,39.192,39.202,38.435,38.988,690681,0
2011-08-04,38.562,38.562,36.819,36.903,921890,0
2011-08-05,37.471,38.026,36.06,37.156,1208451,0
2011-08-08,35.44,36.429,35.238,35.459,1015355,0
2011-08-09,36.232,37.415,35.271,37.261,1165403,0
2011-08-10,37.013,37.343,35.83,36.223,914321,0
2011-08-11,36.4,38.878,36.079,38.508,1376930,0
2011-08-12,39.064,39.297,38.398,38.749,557895,0
2011-08-15,39.118,39.738,38.916,39.247,247768,0
2011-08-16,38.786,39.108,38.49,38.758,314513,0
2011-08-17,39.082,39.767,38.859,39.129,265810,0
2011-08-18,37.774,37.933,36.475,36.931,504444,0
2011-08-19,36.503,37.421,36.152,36.225,442071,0
2011-08-22,37.439,37.439,36.061,36.254,650887,0
2011-08-23,36.671,37.199,36.311,36.931,629515,0
2011-08-24,36.791,37.811,36.634,37.487,581647,0
2011-08-25,37.839,38.167,36.493,36.561,299887,0
2011-08-26,36.273,36.624,35.838,36.321,577763,0
2011-08-29,36.941,37.134,36.439,36.941,396242,0
2011-08-30,36.903,37.637,36.634,37.411,623436,0
2011-08-31,37.764,38.648,37.628,37.997,618185,0
2011-09-01,38.321,38.59,37.746,38.229,935329,0
2011-09-02,37.301,37.664,36.966,37.085,291209,0
2011-09-06,35.946,36.283,35.065,36.152,411037,0
2011-09-07,36.671,37.421,36.552,37.257,350545,0
2011-09-08,37.06,37.34,36.484,36.542,324873,0
2011-09-09,35.919,36.043,34.992,35.334,403909,0
2011-09-12,34.846,35.278,34.548,35.01,453725,0
2011-09-13,35.055,35.278,34.826,35.114,424254,0
2011-09-14,35.143,36.081,34.854,35.669,450420,0
2011-09-15,36.206,36.263,35.803,36.09,403902,0
2011-09-16,36.043,36.196,35.679,35.756,270827,0
2011-09-19,34.883,35.316,34.605,34.976,223101,0
2011-09-20,35.189,35.506,34.741,35.143,327521,0
2011-09-21,35.104,35.288,34.401,34.401,470045,0
2011-09-22,33.146,33.277,31.998,32.908,643722,0
2011-09-23,32.711,33.137,32.472,32.888,351239,0
2011-09-26,33.075,33.75,32.658,33.648,465787,0
2011-09-27,34.634,35.803,34.491,34.864,504904,0
2011-09-28,34.798,34.883,33.028,33.028,419261,0
2011-09-29,33.546,34.03,33.129,33.787,374239,0
2011-09-30,32.835,33.767,32.743,33.479,452786,0
2011-10-03,32.888,32.946,30.97,30.97,972571,0
2011-10-04,30.681,31.842,29.838,31.72,1065792,0
2011-10-05,31.899,34.436,31.553,33.185,1667124,0
2011-10-06,32.999,34.846,32.963,34.731,817996,0
2011-10-07,35.161,35.411,33.908,34.02,463937,0
2011-10-10,34.577,35.123,34.436,35.085,201607,0
2011-10-11,34.939,35.344,34.75,34.983,314795,0
2011-10-12,35.584,36.449,35.496,36.196,482593,0
2011-10-13,35.765,35.854,35.218,35.785,251287,0
2011-10-14,36.385,37.266,36.375,37.134,307236,0
2011-10-17,36.979,37.06,36.634,36.764,318033,0
2011-10-18,36.522,37.858,36.216,37.801,533288,0
2011-10-19,37.755,38.053,36.764,36.979,579910,0
2011-10-20,36.893,37.359,36.273,37.228,456599,0
2011-10-21,37.916,38.379,37.209,37.72,352669,0
2011-10-24,37.755,38.636,37.562,38.257,355785,0
2011-10-25,38.294,38.294,37.187,37.7,452092,0
2011-10-26,38.192,38.823,37.552,38.609,317317,0
2011-10-27,39.926,40.306,39.388,39.518,388154,0
2011-10-28,39.795,40.036,39.203,39.749,203671,0
2011-10-31,39.175,39.574,38.223,38.223,226101,0
2011-11-01,36.335,37.608,36.181,36.958,203817,0
2011-11-02,37.646,38.34,37.609,37.997,153245,0
2011-11-03,38.436,38.965,37.774,38.956,155166,0
2011-11-04,38.555,38.714,37.997,38.389,174021,0
2011-11-07,38.398,39.091,38.36,38.868,219118,0
2011-11-08,38.906,39.509,38.703,39.509,304147,0
2011-11-09,38.389,39.16,37.988,38.091,443537,0
2011-11-10,38.509,38.759,37.598,38.108,242704,0
2011-11-11,38.238,38.982,38.238,38.919,144978,0
2011-11-14,38.703,38.712,38.053,38.553,193657,0
2011-11-15,38.434,38.572,38.099,38.167,177149,0
2011-11-16,37.969,39.314,37.969,38.463,300861,0
2011-11-17,38.34,39.045,37.349,37.951,328019,0
2011-11-18,38.108,39.075,38.024,38.591,421816,0
2011-11-21,37.673,37.774,36.912,37.609,236266,0
2011-11-22,37.523,37.645,36.63,36.788,213841,0
2011-11-23,36.268,36.389,35.201,35.423,287015,0
2011-11-25,34.501,35.317,34.401,35.096,277947,0
2011-11-28,36.076,37.149,36.057,37.149,341964,0
2011-11-29,37.429,38.472,37.122,37.801,308413,0
2011-11-30,39.14,39.899,39.029,39.739,332322,0
2011-12-01,39.633,40.45,39.633,39.8,283098,0
2011-12-02,40.293,40.554,39.261,39.558,251854,0
2011-12-05,40.313,40.934,40.08,40.45,267199,0
2011-12-06,40.117,40.433,39.458,39.839,283214,0
2011-12-07,39.577,41.158,39.577,40.871,491469,0
2011-12-08,40.415,40.871,39.829,40.08,680023,0
2011-12-09,40.146,40.702,39.95,40.387,310931,0
2011-12-12,39.626,39.772,38.582,39.261,297220,0
2011-12-13,38.946,40.228,38.808,39.299,386732,0
2011-12-14,38.919,39.261,37.896,37.951,425158,0
2011-12-15,38.667,38.808,37.933,38.303,532141,0
2011-12-16,38.167,38.723,38.167,38.436,431582,0
2011-12-19,38.965,39.112,37.878,37.96,388271,0
2011-12-20,38.815,39.587,38.667,38.927,386296,0
2011-12-21,38.779,39.682,38.628,39.577,269218,0
2011-12-22,39.653,40.378,39.356,40.284,221550,0
2011-12-23,40.45,40.693,40.313,40.622,156043,0
2011-12-27,40.647,40.862,40.154,40.406,114154,0
2011-12-28,40.45,40.508,39.718,40.154,347829,0
2011-12-29,40.127,41.047,39.997,40.89,278310,0
2011-12-30,40.824,41.587,40.824,41.353,259041,0
2012-01-03,42.302,42.682,41.94,42.322,330814,0
2012-01-04,42.255,42.404,41.596,42.283,289684,0
2012-01-05,41.893,42.395,41.596,42.104,278711,0
2012-01-06,42.322,42.339,41.79,42.172,255534,0
2012-01-09,42.201,42.293,41.726,42.274,197383,0
2012-01-10,42.711,43.185,42.692,42.97,235002,0
2012-01-11,42.999,43.009,42.052,42.348,189718,0
2012-01-12,42.535,42.739,41.81,41.931,433583,0
2012-01-13,41.549,41.762,40.663,41.102,531645,0
2012-01-17,42.352,42.531,41.764,42.232,336337,0
2012-01-18,42.152,42.931,41.94,42.749,265639,0
2012-01-19,43.057,43.23,42.356,42.47,456648,0
2012-01-20,42.172,43.306,42.172,43.269,348592,0
2012-01-23,43.371,44.432,43.371,44.236,464312,0
2012-01-24,43.502,43.891,42.896,43.445,323824,0
2012-01-25,43.185,44.219,42.871,44.172,364534,0
2012-01-26,44.414,44.58,43.343,43.669,335311,0
2012-01-27,43.697,44.077,43.445,43.565,250627,0
2012-01-30,43.212,43.66,42.97,43.371,302171,0
2012-01-31,44.171,44.478,43.172,44.29,316691,0
2012-02-01,45.184,45.184,44.068,44.366,369819,0
2012-02-02,44.414,44.692,43.212,43.697,387899,0
2012-02-03,44.105,44.487,43.874,44.29,287232,0
2012-02-06,43.788,44.561,43.788,43.929,189488,0
2012-02-07,43.956,44.833,43.761,44.218,409901,0
2012-02-08,44.514,44.627,43.834,44.552,225641,0
2012-02-09,44.805,44.879,44.385,44.608,254258,0
2012-02-10,44.021,44.076,43.582,43.815,213014,0
2012-02-13,44.254,44.505,44.105,44.172,424182,0
2012-02-14,44.134,44.608,43.92,44.328,390962,0
2012-02-15,44.497,44.757,44.114,44.254,283813,0
2012-02-16,44.086,44.868,43.958,44.795,289502,0
2012-02-17,45.075,45.075,44.617,44.859,142052,0
2012-02-21,44.878,45.146,44.665,45.073,194852,0
2012-02-22,45.093,45.381,44.757,45.362,228934,0
2012-02-23,45.298,45.633,44.954,45.474,352771,0
2012-02-24,45.558,45.856,45.335,45.401,447357,0
2012-02-27,45.046,45.223,44.58,44.859,355535,0
2012-02-28,44.954,45.122,44.665,44.665,308571,0
2012-02-29,45.068,45.32,44.375,44.395,477536,0
2012-03-01,44.655,44.906,44.542,44.767,370324,0
2012-03-02,44.954,45.017,43.741,44.188,393013,0
2012-03-05,44.188,44.262,42.875,43.246,469021,0
2012-03-06,42.352,42.578,41.486,42.36,485857,0
2012-03-07,42.232,42.754,41.774,42.54,157881,0
2012-03-08,43.192,43.444,42.884,43.117,208583,0
2012-03-09,43.237,43.359,42.867,43.172,249789,0
2012-03-12,43.062,43.182,41.943,42.306,357586,0
2012-03-13,42.428,43.192,42.343,43.192,278532,0
2012-03-14,42.966,43.284,42.287,42.512,157647,0
2012-03-15,42.212,43.072,42.007,42.908,364088,0
2012-03-16,42.966,43.881,42.947,43.217,456852,0
2012-03-19,43.192,44.18,42.956,43.909,312497,0
2012-03-20,43.472,43.499,42.802,42.908,305332,0
2012-03-21,42.819,42.819,42.259,42.614,141336,0
2012-03-22,41.691,41.774,41.009,41.264,317574,0
2012-03-23,41.448,42.697,41.42,42.37,322081,0
2012-03-26,42.9,43.649,42.716,43.462,359604,0
2012-03-27,43.49,43.686,42.937,43.034,165136,0
2012-03-28,42.754,42.875,41.372,41.644,423737,0
2012-03-29,41.372,42.128,40.749,42.074,463660,0
2012-03-30,42.306,42.435,41.589,42.306,215610,0
2012-04-02,42.128,43.778,41.896,43.462,327730,0
2012-04-03,43.452,43.462,42.222,42.604,311799,0
2012-04-04,42.195,42.352,41.354,41.551,304441,0
2012-04-05,41.728,41.831,40.824,40.964,264541,0
2012-04-09,40.107,41.038,40.107,40.815,233904,0
2012-04-10,40.582,40.711,39.128,39.574,448184,0
2012-04-11,39.797,40.564,39.744,40.135,272355,0
2012-04-12,40.469,40.991,40.237,40.954,278021,0
2012-04-13,41.075,41.207,40.701,40.768,309526,0
2012-04-16,40.954,41.458,40.564,41.326,416458,0
2012-04-17,41.879,43.151,41.795,42.516,532381,0
2012-04-18,42.316,42.54,41.877,41.98,331104,0
2012-04-19,42.287,42.287,41.691,41.811,283208,0
2012-04-20,42.287,42.884,42.046,42.118,355149,0
2012-04-23,41.41,42.128,40.944,41.98,320084,0
2012-04-24,42.017,42.531,41.821,42.352,288450,0
2012-04-25,42.604,42.892,42.474,42.884,308566,0
2012-04-26,42.908,43.109,42.568,42.884,217047,0
2012-04-27,42.966,43.192,42.484,43.192,293095,0
2012-04-30,42.966,43.62,42.956,43.424,247713,0
2012-05-01,43.497,44.142,43.441,43.47,297801,0
2012-05-02,43.227,43.704,43.126,43.415,280587,0
2012-05-03,43.273,43.366,42.236,42.599,267797,0
2012-05-04,42.146,42.185,41.515,41.663,203143,0
2012-05-07,41.439,42.055,41.122,41.672,406428,0
2012-05-08,41.326,41.496,40.758,41.018,603933,0
2012-05-09,40.457,40.853,40.169,40.448,710239,0
2012-05-10,40.804,40.991,40.122,40.477,1051795,0
2012-05-11,40.319,40.862,40.196,40.224,468187,0
2012-05-14,39.623,39.744,39.108,39.185,475656,0
2012-05-15,39.089,39.203,38.763,38.876,194926,0
2012-05-16,38.838,39.342,38.467,38.652,183474,0
2012-05-17,38.605,38.763,37.467,37.467,377823,0
2012-05-18,37.953,38.187,37.319,37.456,219294,0
2012-05-21,37.581,38.131,37.385,38.065,144626,0
2012-05-22,38.122,38.505,37.609,37.784,251976,0
2012-05-23,37.375,38.112,36.599,37.945,339572,0
2012-05-24,37.889,38.196,37.283,37.756,189699,0
2012-05-25,37.682,37.756,37.393,37.692,167297,0
2012-05-29,38.066,38.945,37.738,38.533,252685,0
2012-05-30,37.775,38.102,37.356,37.747,262472,0
2012-05-31,37.738,38.112,37.147,37.532,317731,0
2012-06-01,37.064,37.083,36.251,36.346,598709,0
2012-06-04,36.466,36.483,35.671,35.941,476057,0
2012-06-05,35.788,37.383,35.788,37.225,472726,0
2012-06-06,38.076,39.16,37.87,38.981,350854,0
2012-06-07,39.823,39.823,39.131,39.14,289679,0
2012-06-08,38.945,39.514,38.496,39.075,489121,0
2012-06-11,39.468,39.701,38.242,38.278,252065,0
2012-06-12,38.441,38.954,37.981,38.46,374652,0
2012-06-13,38.122,39.112,38.056,38.56,385037,0
2012-06-14,38.859,39.701,38.673,39.421,437438,0
2012-06-15,39.579,40.337,39.17,40.196,395464,0
2012-06-18,39.721,40.457,39.569,39.935,248333,0
2012-06-19,40.196,40.356,39.973,40.319,258307,0
2012-06-20,40.328,40.646,39.739,40.113,329052,0
2012-06-21,40.001,40.028,37.234,37.283,441357,0
2012-06-22,37.673,37.927,37.012,37.273,363206,0
2012-06-25,36.599,36.955,36.319,36.542,343692,0
2012-06-26,36.644,36.955,36.513,36.803,458907,0
2012-06-27,37.091,37.551,36.887,37.328,834423,0
2012-06-28,37.167,37.936,36.466,37.86,381174,0
2012-06-29,39.187,39.739,38.917,39,457921,0
2012-07-02,39.402,39.803,38.813,39.803,324852,0
2012-07-03,39.794,40.89,39.721,40.542,226119,0
2012-07-05,40.037,40.347,39.44,39.496,374487,0
2012-07-06,39.225,39.402,38.795,39.242,207158,0
2012-07-09,39.029,39.281,38.541,39.17,293017,0
2012-07-10,39.478,39.579,38.179,38.505,254987,0
2012-07-11,38.579,39.038,38.375,38.598,340346,0
2012-07-12,38.278,38.813,37.86,38.607,241883,0
2012-07-13,38.683,39.207,38.645,39.038,124589,0
2012-07-16,38.964,39.357,38.748,39.197,141204,0
2012-07-17,39.487,40.067,39.328,39.786,344614,0
2012-07-18,39.756,40.037,39.721,39.823,304874,0
2012-07-19,40.122,40.729,40.094,40.6,433999,0
2012-07-20,40.244,40.365,39.964,40.328,154686,0
2012-07-23,39.496,39.645,38.693,39.533,239517,0
2012-07-24,39.618,39.618,38.954,39.112,231749,0
2012-07-25,39.319,39.383,38.412,39.056,226351,0
2012-07-26,39.701,40.328,39.02,39.579,272762,0
2012-07-27,40.037,40.88,39.523,40.672,221736,0
2012-07-30,40.843,41.245,40.6,40.794,201761,0
2012-07-31,40.591,40.853,39.954,40.076,260270,0
2012-08-01,40.412,40.63,39.794,40.347,312103,0
2012-08-02,39.954,39.981,39.505,39.693,360085,0
2012-08-03,40.515,41.355,40.487,40.7,200795,0
2012-08-06,40.934,41.401,40.525,40.681,62003,0
2012-08-07,41.189,41.713,41.189,41.292,288238,0
2012-08-08,41.31,42.059,41.189,41.767,279024,0
2012-08-09,41.693,42.433,41.674,42.076,167477,0
2012-08-10,41.833,42.272,41.581,42.208,158335,0
2012-08-13,42.15,42.769,42.059,42.609,292978,0
2012-08-14,42.843,43.3,42.599,42.962,223902,0
2012-08-15,43.04,43.46,42.905,43.059,184215,0
2012-08-16,43.32,43.637,42.905,43.488,276171,0
2012-08-17,43.47,43.805,43.356,43.684,151573,0
2012-08-20,43.647,44.208,43.628,43.927,198498,0
2012-08-21,43.993,44.581,43.871,43.898,181549,0
2012-08-22,43.56,43.702,43.159,43.59,144990,0
2012-08-23,43.413,43.497,42.889,43.347,181728,0
2012-08-24,43.366,44.085,43.31,43.805,191342,0
2012-08-27,43.853,44.02,43.506,43.674,122240,0
2012-08-28,43.823,44.123,43.46,43.542,138477,0
2012-08-29,43.657,43.684,42.913,43.105,97603,0
2012-08-30,42.895,43.105,42.615,42.796,131533,0
2012-08-31,43.095,43.394,42.805,42.814,217461,0
2012-09-04,42.66,43.066,42.631,42.87,189800,0
2012-09-05,42.719,43.862,42.709,43.786,249905,0
2012-09-06,42.669,45.128,42.669,44.237,431319,0
2012-09-07,44.564,45.1,44.564,44.94,167443,0
2012-09-10,44.911,45.596,44.911,45.11,157121,0
2012-09-11,45.315,45.905,45.193,45.238,160587,0
2012-09-12,45.409,45.473,44.751,45.08,128767,0
2012-09-13,45.128,46.062,44.751,45.764,152425,0
2012-09-14,46.204,46.862,45.596,45.736,334169,0
2012-09-17,45.925,46.3,45.023,45.175,153432,0
2012-09-18,45.062,45.238,44.583,44.975,175643,0
2012-09-19,45.052,45.052,44.311,44.397,162481,0
2012-09-20,43.693,44.676,43.656,44.397,238864,0
2012-09-21,44.724,45.238,44.095,44.172,170485,0
2012-09-24,43.647,44.272,43.524,44.19,190928,0
2012-09-25,44.434,44.696,43.656,43.936,306064,0
2012-09-26,43.647,44.058,43.057,43.057,606101,0
2012-09-27,43.421,43.786,42.98,43.487,209668,0
2012-09-28,43.177,43.299,42.522,43.14,295939,0
2012-10-01,43.232,43.777,43.177,43.469,282036,0
2012-10-02,43.684,43.721,43.131,43.524,355457,0
2012-10-03,43.29,43.505,42.821,43.019,92488,0
2012-10-04,43.346,43.394,42.569,42.911,279991,0
2012-10-05,43.213,43.421,42.999,43.187,168034,0
2012-10-08,43.29,43.412,42.777,43.384,60241,0
2012-10-09,43.252,43.524,42.578,43.085,167341,0
2012-10-10,43.029,43.328,42.641,42.86,236882,0
2012-10-11,43.242,43.384,42.699,42.931,107631,0
2012-10-12,42.814,43.038,42.495,42.689,72813,0
2012-10-15,42.757,42.895,42.409,42.805,119641,0
2012-10-16,42.786,43.309,42.651,43.28,111956,0
2012-10-17,43.609,44.067,43.319,43.956,166773,0
2012-10-18,43.786,43.843,43.187,43.412,128937,0
2012-10-19,43.121,43.28,42.287,42.689,126840,0
2012-10-22,42.513,42.689,42.204,42.651,138989,0
2012-10-23,42.165,42.165,41.135,41.856,243401,0
2012-10-24,41.912,41.912,41.001,41.219,281791,0
2012-10-25,41.359,41.771,41.276,41.415,181679,0
2012-10-26,41.33,41.894,41.313,41.405,190225,0
2012-10-31,41.444,42.222,40.394,41.144,292672,0
2012-11-01,41.52,42.921,41.415,42.85,369418,0
2012-11-02,42.911,43.085,42.56,42.66,449578,0
2012-11-05,42.063,42.99,42.063,42.669,157278,0
2012-11-06,43.085,43.58,43.009,43.365,299626,0
2012-11-07,42.805,43.15,42.596,42.84,171211,0
2012-11-08,42.796,43.213,42.296,42.446,156317,0
2012-11-09,42.232,42.485,42.006,42.127,177910,0
2012-11-12,42.232,42.56,42.222,42.39,133773,0
2012-11-13,42.025,42.495,41.78,41.997,165062,0
2012-11-14,41.864,41.922,40.488,40.563,369528,0
2012-11-15,40.769,41.059,40.066,40.712,267760,0
2012-11-16,40.796,41.219,40.366,40.683,303986,0
2012-11-19,41.295,41.529,40.993,41.182,128753,0
2012-11-20,41.191,41.21,40.673,40.901,144851,0
2012-11-21,40.882,41.095,40.535,40.621,167001,0
2012-11-23,40.936,41.115,40.778,41.059,70385,0
2012-11-26,41.001,41.087,40.506,40.663,338749,0
2012-11-27,40.845,40.92,39.889,40.037,228931,0
2012-11-28,39.577,40.778,39.577,40.592,408203,0
2012-11-29,40.986,41.259,40.759,40.921,221489,0
2012-11-30,40.846,40.912,39.979,40.111,316710,0
2012-12-03,40.205,40.621,40.149,40.43,310324,0
2012-12-04,40.497,40.497,40.017,40.017,277793,0
2012-12-05,40.177,40.75,40.075,40.647,314088,0
2012-12-06,40.683,41.397,40.553,41.268,423387,0
2012-12-07,41.549,41.578,40.543,40.592,224889,0
2012-12-10,40.921,40.947,40.035,40.356,197991,0
2012-12-11,40.477,40.702,40.347,40.42,110977,0
2012-12-12,40.693,40.797,40.328,40.394,183589,0
2012-12-13,40.337,40.337,39.528,39.8,206207,0
2012-12-14,39.632,40.497,39.624,40.449,433656,0
2012-12-17,40.563,40.631,40.168,40.394,153077,0
2012-12-18,40.214,40.816,40.214,40.516,184253,0
2012-12-19,40.468,40.856,40.458,40.759,177224,0
2012-12-20,40.865,41.012,40.516,40.986,164729,0
2012-12-21,40.683,40.921,40.602,40.693,205206,0
2012-12-24,40.602,40.912,40.394,40.449,66369,0
2012-12-26,40.487,40.602,40.093,40.093,45608,0
2012-12-27,40.458,40.506,39.952,40.271,154026,0
2012-12-28,40.055,40.347,39.897,39.961,353116,0
2012-12-31,39.847,40.75,39.707,40.413,224108,0
2013-01-02,41.174,41.387,40.403,40.526,304699,0
2013-01-03,40.553,40.683,40.035,40.365,202452,0
2013-01-04,40.413,41.154,40.328,40.976,170898,0
2013-01-07,41.387,41.387,40.929,41.164,338082,0
2013-01-08,41.012,41.322,40.631,41.288,180106,0
2013-01-09,41.212,41.522,40.947,41.145,131771,0
2013-01-10,41.387,41.569,41.288,41.503,87454,0
2013-01-11,41.606,42.02,41.231,41.822,159351,0
2013-01-14,41.718,42.02,41.539,41.859,124347,0
2013-01-15,41.775,41.954,41.653,41.954,106525,0
2013-01-16,41.737,42.01,41.662,41.746,103328,0
2013-01-17,41.907,41.916,41.361,41.387,185694,0
2013-01-18,41.268,41.407,41.136,41.361,149912,0
2013-01-22,42.01,42.441,41.484,41.634,186038,0
2013-01-23,41.644,41.765,41.184,41.606,390379,0
2013-01-24,41.569,42.029,41.503,41.868,181736,0
2013-01-25,41.728,42.321,41.711,42.131,233045,0
2013-01-28,42,42.067,41.624,41.907,128081,0
2013-01-29,42.01,42.169,41.24,41.297,574483,0
2013-01-30,41.288,41.559,41.061,41.212,439844,0
2013-01-31,41.184,41.474,40.883,41.306,750675,0
2013-02-01,40.912,41.671,40.721,41.417,612793,0
2013-02-04,41.032,41.455,40.865,41.061,279994,0
2013-02-05,41.288,41.522,41.231,41.407,247009,0
2013-02-06,41.314,41.718,41.306,41.464,261793,0
2013-02-07,41.701,41.701,40.516,40.74,248577,0
2013-02-08,40.647,40.655,40.299,40.375,439476,0
2013-02-11,40.131,40.168,39.614,39.839,327279,0
2013-02-12,39.905,40.158,39.746,39.999,254798,0
2013-02-13,40.007,40.111,39.604,40.055,309293,0
2013-02-14,39.839,39.857,39.416,39.556,154782,0
2013-02-15,39.228,39.641,39.228,39.584,255800,0
2013-02-19,39.556,39.727,39.491,39.717,169300,0
2013-02-20,39.661,39.707,39.341,39.537,461028,0
2013-02-21,39.406,39.491,38.749,39.228,252100,0
2013-02-22,39.236,39.511,38.806,39.511,144658,0
2013-02-25,39.473,39.566,38.758,38.777,283039,0
2013-02-26,38.87,39.2,38.374,38.861,253933,0
2013-02-27,38.664,39.246,38.476,39.19,252073,0
2013-02-28,39.173,39.379,38.898,39.153,433694,0
2013-03-01,39.022,39.709,39.002,39.502,958387,0
2013-03-04,39.417,39.53,39.323,39.53,552250,0
2013-03-05,39.822,40.341,39.729,39.832,308077,0
2013-03-06,39.899,40.058,39.616,39.663,137013,0
2013-03-07,39.907,40.096,39.84,39.954,202899,0
2013-03-08,40.257,40.257,39.879,40.02,180299,0
2013-03-11,39.973,40.152,39.86,39.992,123492,0
2013-03-12,40.087,40.257,39.85,39.917,134373,0
2013-03-13,39.954,40.02,38.766,38.766,170815,0
2013-03-14,38.841,39.313,38.739,39.221,294460,0
2013-03-15,39.313,40.247,39.286,40.247,491969,0
2013-03-18,39.719,40.35,39.701,39.982,225337,0
2013-03-19,39.899,40.198,39.521,39.701,229773,0
2013-03-20,40.058,40.078,39.663,39.765,196290,0
2013-03-21,39.889,39.889,39.143,39.201,249891,0
2013-03-22,39.236,39.625,39.228,39.236,189012,0
2013-03-25,39.567,39.586,38.908,38.973,164695,0
2013-03-26,39.191,39.191,38.766,38.796,285810,0
2013-03-27,38.662,38.973,38.342,38.634,444418,0
2013-03-28,38.692,38.889,38.512,38.512,271314,0
2013-04-01,38.634,38.786,38.372,38.409,221774,0
2013-04-02,38.447,38.521,38.342,38.428,424592,0
2013-04-03,38.428,38.54,37.58,37.776,288156,0
2013-04-04,37.674,37.891,37.417,37.494,340316,0
2013-04-05,36.872,37.27,36.438,37.231,545305,0
2013-04-08,37.231,37.436,37.107,37.25,175736,0
2013-04-09,37.354,37.692,37.201,37.513,160301,0
2013-04-10,37.58,37.955,37.504,37.739,412605,0
2013-04-11,37.721,37.766,37.454,37.599,205223,0
2013-04-12,37.381,37.58,37.192,37.26,246274,0
2013-04-15,37.034,37.034,36.064,36.074,536455,0
2013-04-16,36.383,36.787,35.889,36.572,457071,0
2013-04-17,36.269,36.269,35.46,35.625,229676,0
2013-04-18,36.055,36.474,35.57,36.191,289913,0
2013-04-19,36.211,36.523,35.655,35.684,342949,0
2013-04-22,35.752,35.772,35.402,35.723,366207,0
2013-04-23,35.733,35.995,35.441,35.966,179000,0
2013-04-24,35.976,36.929,35.976,36.872,339236,0
2013-04-25,36.949,37.73,36.834,37.391,311677,0
2013-04-26,37.107,37.298,36.834,37.06,274293,0
2013-04-29,37.372,37.776,37.068,37.316,323449,0
2013-04-30,37.26,37.608,36.572,37.58,553071,0
2013-05-01,37.27,37.474,36.939,37.007,216829,0
2013-05-02,37.125,37.474,36.703,37.173,201271,0
2013-05-03,37.436,37.823,37.182,37.408,377364,0
2013-05-06,37.381,37.618,37.143,37.381,556295,0
2013-05-07,37.513,37.804,37.06,37.163,334402,0
2013-05-08,37.192,38.003,37.107,37.427,422992,0
2013-05-09,37.494,37.56,36.863,36.987,299238,0
2013-05-10,36.683,36.787,36.327,36.75,265527,0
2013-05-13,36.843,36.853,36.483,36.562,128645,0
2013-05-14,36.474,36.759,36.355,36.712,222386,0
2013-05-15,36.523,36.778,36.383,36.655,264265,0
2013-05-16,36.635,36.959,36.572,36.693,205747,0
2013-05-17,36.181,36.805,36.181,36.683,537602,0
2013-05-20,36.683,37.27,36.562,37.231,173427,0
2013-05-21,37.173,37.57,37.007,37.454,155342,0
2013-05-22,37.408,37.901,36.731,36.843,249701,0
2013-05-23,36.572,36.75,36.289,36.75,233100,0
2013-05-24,36.493,36.722,36.43,36.582,220753,0
2013-05-28,36.731,37.316,36.712,36.997,270508,0
2013-05-29,36.805,37.445,36.635,37.27,151187,0
2013-05-30,37.267,37.482,37.02,37.398,169296,0
2013-05-31,37.197,37.36,36.809,36.809,305246,0
2013-06-03,36.83,37.15,36.547,37.15,199047,0
2013-06-04,36.783,37.188,36.745,36.858,175378,0
2013-06-05,36.945,37.16,36.058,36.122,283071,0
2013-06-06,36.103,36.311,35.735,36.283,226768,0
2013-06-07,36.659,36.877,36.195,36.849,177726,0
2013-06-10,36.755,37.37,36.537,37.247,197986,0
2013-06-11,36.783,37.02,36.498,36.557,301428,0
2013-06-12,36.688,36.727,35.949,36.008,567234,0
2013-06-13,36.167,36.945,36.141,36.801,218119,0
2013-06-14,36.801,36.964,36.605,36.755,321225,0
2013-06-17,36.945,37.492,36.877,37.304,310435,0
2013-06-18,37.267,37.737,37.198,37.558,196465,0
2013-06-19,37.342,37.755,37.267,37.434,267886,0
2013-06-20,36.801,36.858,35.949,36.113,429672,0
2013-06-21,36.113,36.302,35.716,35.988,429737,0
2013-06-24,35.306,35.921,35.06,35.528,289344,0
2013-06-25,35.608,36.067,35.334,35.873,157077,0
2013-06-26,36.008,36.195,35.588,35.847,150041,0
2013-06-27,36.028,36.224,35.931,36.087,162886,0
2013-06-28,35.931,36.461,35.931,36.122,191740,0
2013-07-01,36.283,36.577,36.195,36.33,65541,0
2013-07-02,36.293,37.074,36.132,36.886,375060,0
2013-07-03,36.896,37.058,36.773,36.945,201363,0
2013-07-05,36.821,37.113,36.547,36.896,201704,0
2013-07-08,37.074,37.52,37.049,37.379,184885,0
2013-07-09,37.626,38.257,37.548,38.183,203885,0
2013-07-10,38.313,38.532,37.983,38.419,215588,0
2013-07-11,38.891,39.421,38.778,39.269,433451,0
2013-07-12,39.372,39.686,39.185,39.638,191412,0
2013-07-15,39.552,39.797,39.401,39.524,243098,0
2013-07-16,39.638,39.875,39.362,39.677,176512,0
2013-07-17,39.807,40.054,39.459,39.459,213469,0
2013-07-18,39.552,40.498,39.496,40.385,198551,0
2013-07-19,40.421,40.584,40.034,40.101,148741,0
2013-07-22,40.195,40.376,40.074,40.195,192188,0
2013-07-23,40.498,40.518,40.158,40.395,160664,0
2013-07-24,40.404,40.441,39.487,39.714,295310,0
2013-07-25,39.648,40.006,39.362,39.837,339039,0
2013-07-26,39.76,40.025,39.552,39.837,180117,0
2013-07-29,39.695,39.997,39.59,39.931,151816,0
2013-07-30,39.941,40.624,39.865,40.337,268005,0
2013-07-31,40.528,40.952,40.404,40.594,336163,0
2013-08-01,40.414,41.71,38.693,39.279,456779,0
2013-08-02,38.824,39.327,38.703,39.127,255448,0
2013-08-05,39.229,39.229,38.363,38.56,172015,0
2013-08-06,38.56,38.862,38.313,38.587,296795,0
2013-08-07,38.248,38.587,37.993,38.106,99199,0
2013-08-08,38.229,38.626,38.155,38.522,148134,0
2013-08-09,38.439,38.626,38.211,38.304,174744,0
2013-08-12,38.211,38.391,38.04,38.275,174980,0
2013-08-13,38.257,38.363,37.993,38.333,100574,0
2013-08-14,38.419,38.522,38.238,38.333,86472,0
2013-08-15,38.275,39.166,38.126,39.024,352059,0
2013-08-16,38.693,39.58,38.645,39.506,194386,0
2013-08-19,39.543,39.677,39.089,39.127,161620,0
2013-08-20,38.976,39.345,38.798,39.214,129572,0
2013-08-21,38.995,39.259,38.872,38.929,168961,0
2013-08-22,38.872,39.061,38.741,38.872,75780,0
2013-08-23,38.881,39.166,38.768,39.166,93471,0
2013-08-26,39.051,39.229,38.995,39.229,82482,0
2013-08-27,39.071,40.177,39.071,40.177,414929,0
2013-08-28,40.168,40.508,39.95,40.404,350789,0
2013-08-29,40.186,40.404,39.695,39.807,178440,0
2013-08-30,39.909,40.176,39.616,39.616,298619,0
2013-09-03,39.976,40.356,39.976,40.328,270773,0
2013-09-04,40.383,40.526,40.241,40.383,261353,0
2013-09-05,40.356,41.133,40.356,41.037,216686,0
2013-09-06,41.426,41.644,40.364,40.507,168167,0
2013-09-09,40.488,40.675,40.269,40.383,132398,0
2013-09-10,40.269,41.084,40.128,40.839,252518,0
2013-09-11,40.897,40.971,40.458,40.933,147959,0
2013-09-12,40.695,41.286,40.603,40.704,93154,0
2013-09-13,40.772,41.103,40.723,40.942,121383,0
2013-09-16,41.34,41.406,40.648,40.83,95355,0
2013-09-17,40.906,41.142,40.8,41.133,126332,0
2013-09-18,41.075,41.814,40.962,41.738,204561,0
2013-09-19,41.805,41.93,41.368,41.436,102852,0
2013-09-20,41.559,41.767,41.007,41.113,188453,0
2013-09-23,41.142,41.406,40.981,41.304,103470,0
2013-09-24,41.189,41.559,41.189,41.34,94590,0
2013-09-25,41.426,42.072,41.16,41.218,157507,0
2013-09-26,41.276,41.957,41.16,41.871,356103,0
2013-09-27,41.692,42.327,41.692,41.814,162715,0
2013-09-30,41.578,42.126,41.386,41.672,132525,0
2013-10-01,41.386,41.967,41.304,41.368,95790,0
2013-10-02,41.18,41.18,40.81,40.942,138030,0
2013-10-03,40.897,41.037,40.44,40.613,68852,0
2013-10-04,40.714,40.962,40.613,40.877,67114,0
2013-10-07,40.507,41.189,40.507,40.772,129713,0
2013-10-08,40.714,40.753,39.766,40.023,170992,0
2013-10-09,40.013,40.051,39.388,39.786,177354,0
2013-10-10,40.071,40.82,40.071,40.714,131308,0
2013-10-11,40.753,41.464,40.714,41.359,174633,0
2013-10-14,40.998,41.359,40.942,41.266,28676,0
2013-10-15,41.237,41.692,41.123,41.569,160870,0
2013-10-16,41.682,42.135,41.559,42.106,146657,0
2013-10-17,42.185,42.373,41.805,42.318,93428,0
2013-10-18,42.27,42.744,42.27,42.508,85717,0
2013-10-21,42.601,43.294,42.527,42.647,134388,0
2013-10-22,42.82,42.98,42.261,42.363,100664,0
2013-10-23,42.155,42.155,41.436,41.634,97770,0
2013-10-24,41.502,41.73,41.209,41.502,205956,0
2013-10-25,41.502,41.712,41.377,41.672,87716,0
2013-10-28,41.72,41.72,41.368,41.607,112317,0
2013-10-29,41.758,41.758,41.473,41.644,57094,0
2013-10-30,41.569,41.702,41.286,41.502,251425,0
2013-10-31,41.17,41.588,41.056,41.377,572066,0
2013-11-01,40.971,41.445,40.762,40.962,206421,0
2013-11-04,41.075,41.16,40.704,40.714,384587,0
2013-11-05,40.962,41.123,40.623,40.933,279374,0
2013-11-06,41.142,41.512,40.981,41.276,161438,0
2013-11-07,41.34,41.34,40.013,40.176,263657,0
2013-11-08,40.061,40.632,39.967,40.535,310260,0
2013-11-11,40.374,40.685,40.221,40.468,53107,0
2013-11-12,40.288,40.79,40.251,40.517,104104,0
2013-11-13,40.346,41.17,40.346,41.133,102143,0
2013-11-14,41.151,41.824,40.897,41.702,170572,0
2013-11-15,41.73,41.957,41.276,41.738,156268,0
2013-11-18,41.814,42.432,41.795,42.242,132461,0
2013-11-19,42.165,42.459,42.014,42.261,97328,0
2013-11-20,42.413,42.536,41.861,42.213,160092,0
2013-11-21,41.986,42.337,41.948,42.043,214030,0
2013-11-22,41.692,42.185,41.625,41.738,150626,0
2013-11-25,41.758,41.758,41.007,41.142,103191,0
2013-11-26,41.007,41.142,40.364,40.593,279189,0
2013-11-27,40.202,40.328,39.739,39.804,176706,0
2013-11-29,39.958,41.031,39.739,40.936,111694,0
2013-12-02,40.263,40.529,40.204,40.47,198927,0
2013-12-03,40.688,40.688,39.91,40.347,169962,0
2013-12-04,40.243,40.936,39.919,40.843,160561,0
2013-12-05,40.717,41.849,40.586,41.821,227851,0
2013-12-06,41.898,42.03,41.354,41.716,239987,0
2013-12-09,41.763,41.917,41.354,41.612,102581,0
2013-12-10,41.612,41.888,41.431,41.708,124353,0
2013-12-11,41.773,41.773,41.097,41.107,261534,0
2013-12-12,40.955,41.204,40.213,40.48,264298,0
2013-12-13,40.566,40.746,40.223,40.659,124034,0
2013-12-16,40.843,41.537,40.746,41.001,175268,0
2013-12-17,41.041,41.213,40.634,40.707,129857,0
2013-12-18,40.642,41.45,40.414,41.364,230285,0
2013-12-19,41.29,42.011,41.29,41.782,155475,0
2013-12-20,41.545,42.221,41.364,41.364,311891,0
2013-12-23,41.65,42.104,41.555,41.802,209671,0
2013-12-24,41.62,42.06,41.62,41.839,79212,0
2013-12-26,41.954,42.011,41.763,41.763,37912,0
2013-12-27,41.792,42.133,41.698,41.839,112506,0
2013-12-30,41.839,42.114,41.708,41.936,210945,0
2013-12-31,42.173,42.353,41.983,42.06,166334,0
2014-01-02,42.173,42.306,41.411,41.459,276839,0
2014-01-03,41.479,41.763,41.325,41.498,247513,0
2014-01-06,41.498,41.498,40.697,41.021,273382,0
2014-01-07,41.031,41.479,41.031,41.165,154671,0
2014-01-08,41.155,41.155,40.319,40.45,241067,0
2014-01-09,40.213,40.566,40.194,40.347,129350,0
2014-01-10,40.204,40.499,40.204,40.319,136978,0
2014-01-13,40.223,40.299,39.529,39.73,219421,0
2014-01-14,39.596,39.643,39.139,39.405,338401,0
2014-01-15,39.529,39.804,39.349,39.653,379541,0
2014-01-16,39.626,40.091,39.415,39.948,451670,0
2014-01-17,39.976,40.177,39.814,39.814,458924,0
2014-01-21,40.233,40.263,39.852,40.213,208973,0
2014-01-22,40.414,40.45,39.968,40.005,257263,0
2014-01-23,39.747,39.995,39.415,39.766,238135,0
2014-01-24,39.538,39.71,39.207,39.233,203844,0
2014-01-27,39.511,39.511,39.1,39.13,237447,0
2014-01-28,39.016,39.169,38.834,39.035,208444,0
2014-01-29,38.941,39.33,38.75,38.978,242797,0
2014-01-30,39.557,39.586,38.273,38.758,245252,0
2014-01-31,38.321,39.12,38.226,38.825,264152,0
2014-02-03,39.501,39.739,38.788,38.96,482592,0
2014-02-04,39.226,39.425,38.75,38.941,432618,0
2014-02-05,38.844,39.293,38.654,38.816,419579,0
2014-02-06,38.778,39.786,38.778,39.596,263122,0
2014-02-07,39.862,40.052,39.473,39.501,247117,0
2014-02-10,39.596,39.852,39.293,39.425,238802,0
2014-02-11,39.395,40.081,39.395,39.673,211398,0
2014-02-12,40.042,40.576,39.939,40.538,243259,0
2014-02-13,40.49,41.001,40.442,40.965,194164,0
2014-02-14,40.871,41.431,40.813,41.271,212591,0
2014-02-18,41.62,41.64,41.175,41.508,188388,0
2014-02-19,41.325,41.907,41.281,41.565,160035,0
2014-02-20,41.45,41.821,41.401,41.708,143436,0
2014-02-21,41.498,41.907,41.364,41.574,83531,0
2014-02-24,41.868,42.6,41.735,42.193,503901,0
2014-02-25,42.259,42.259,41.64,41.708,203471,0
2014-02-26,41.821,42.001,41.489,41.698,151773,0
2014-02-27,41.708,41.927,41.565,41.888,337346,0
2014-02-28,42.069,43.01,42.069,42.764,329474,0
2014-03-03,42.695,43.116,42.626,43.05,335076,0
2014-03-04,43.144,43.353,42.887,43.248,356862,0
2014-03-05,43.134,43.965,43.098,43.926,290435,0
2014-03-06,44.165,44.555,43.755,44.345,318025,0
2014-03-07,44.183,44.345,43.326,43.572,309845,0
2014-03-10,43.669,44.021,43.449,43.907,244403,0
2014-03-11,43.81,44.097,43.543,43.543,415708,0
2014-03-12,43.278,43.85,43.031,43.82,365120,0
2014-03-13,43.897,44.232,43.669,43.801,446174,0
2014-03-14,43.716,43.926,43.553,43.82,470922,0
2014-03-17,44.183,44.833,43.801,44.107,279893,0
2014-03-18,43.86,44.232,43.602,43.631,247093,0
2014-03-19,43.449,43.543,42.829,43.021,319292,0
2014-03-20,42.951,43.373,42.725,43.248,331561,0
2014-03-21,43.535,43.83,43.248,43.268,355035,0
2014-03-24,43.393,43.65,43.144,43.582,144546,0
2014-03-25,43.707,43.86,43.553,43.745,222439,0
2014-03-26,43.907,43.993,43.535,43.801,234672,0
2014-03-27,43.602,44.087,43.572,43.984,174688,0
2014-03-28,44.012,44.699,43.984,44.394,134547,0
2014-03-31,44.489,44.898,44.384,44.394,269763,0
2014-04-01,44.394,44.88,44.374,44.833,229000,0
2014-04-02,44.507,44.661,44.04,44.661,312015,0
2014-04-03,44.67,44.67,44.307,44.651,210862,0
2014-04-04,44.824,44.937,44.414,44.612,154464,0
2014-04-07,44.603,44.603,43.879,43.975,131536,0
2014-04-08,44.03,44.898,43.984,44.86,313900,0
2014-04-09,44.908,45.538,44.574,45.47,192909,0
2014-04-10,45.425,45.434,44.937,45.071,200108,0
2014-04-11,44.86,45.166,44.479,44.89,151095,0
2014-04-14,45.233,45.233,44.689,45.08,109320,0
2014-04-15,45.012,45.269,44.785,45.146,214776,0
2014-04-16,45.299,45.319,44.937,44.973,300408,0
2014-04-17,44.87,45.185,44.86,45.051,191184,0
2014-04-21,44.918,45.395,44.833,45.337,417242,0
2014-04-22,45.509,45.509,45.051,45.061,236407,0
2014-04-23,45.11,45.605,45.09,45.461,243259,0
2014-04-24,45.489,45.988,45.395,45.939,504373,0
2014-04-25,45.851,45.939,45.47,45.756,245433,0
2014-04-28,45.871,45.92,45.375,45.615,381069,0
2014-04-29,45.871,47.103,45.871,46.5,200752,0
2014-04-30,46.549,47.036,46.253,46.539,282830,0
2014-05-01,46.007,46.702,45.642,46.683,270712,0
2014-05-02,45.968,46.683,45.968,46.424,244396,0
2014-05-05,46.32,46.702,45.642,46.644,238411,0
2014-05-06,46.891,47.283,46.673,47.159,334230,0
2014-05-07,47.139,47.293,46.825,47.036,309266,0
2014-05-08,47.139,47.159,46.378,46.398,132076,0
2014-05-09,46.185,46.225,45.891,46.129,154268,0
2014-05-12,46.338,46.595,46.244,46.595,129788,0
2014-05-13,46.568,46.683,46.215,46.568,161657,0
2014-05-14,46.702,47.054,46.549,46.835,104086,0
2014-05-15,46.882,46.882,46.205,46.529,127521,0
2014-05-16,46.663,46.777,46.424,46.529,161792,0
2014-05-19,46.52,46.702,46.416,46.416,75248,0
2014-05-20,46.215,46.74,46.195,46.48,175606,0
2014-05-21,46.451,46.948,46.408,46.929,147674,0
2014-05-22,46.938,47.55,46.825,47.263,130785,0
2014-05-23,47.273,47.465,47.083,47.283,92323,0
2014-05-27,47.522,47.645,46.9,47.56,218759,0
2014-05-28,47.616,47.645,47.026,47.426,217175,0
2014-05-29,47.606,47.76,46.873,47.149,252445,0
2014-05-30,47.036,47.149,46.663,46.948,168700,0
2014-06-02,46.855,47.389,46.845,47.093,110436,0
2014-06-03,46.948,47.389,46.643,47.332,167308,0
2014-06-04,47.322,47.446,46.796,47.37,105465,0
2014-06-05,47.427,47.542,46.987,46.987,139196,0
2014-06-06,47.016,47.389,46.825,47.226,205608,0
2014-06-09,47.294,47.715,47.274,47.656,244407,0
2014-06-10,47.598,47.675,47.294,47.627,117598,0
2014-06-11,47.666,48.47,47.656,48.391,289068,0
2014-06-12,48.584,48.967,48.557,48.774,197182,0
2014-06-13,48.774,49.149,48.728,49.121,105199,0
2014-06-16,49.053,49.617,48.957,49.464,146953,0
2014-06-17,49.406,49.464,49.053,49.339,122712,0
2014-06-18,49.435,49.721,49.302,49.711,194906,0
2014-06-19,49.827,49.951,49.663,49.896,98331,0
2014-06-20,50.489,50.507,50.231,50.353,228472,0
2014-06-23,50.562,50.774,50.047,50.717,122513,0
2014-06-24,50.717,50.717,49.349,49.406,160364,0
2014-06-25,49.493,49.98,49.406,49.56,181121,0
2014-06-26,49.627,50.324,49.454,50.153,136380,0
2014-06-27,50.294,50.602,49.761,50.602,140579,0
2014-06-30,50.469,50.497,49.924,50.324,133845,0
2014-07-01,50.688,50.974,50.38,50.928,98817,0
2014-07-02,50.679,51.48,50.275,51.471,229349,0
2014-07-03,51.587,51.684,51.319,51.654,76740,0
2014-07-07,51.348,51.406,50.525,51.002,164801,0
2014-07-08,50.84,51.596,50.631,51.388,222192,0
2014-07-09,51.26,51.721,51.012,51.634,137110,0
2014-07-10,51.101,51.397,50.813,51.27,236974,0
2014-07-11,50.992,51.11,50.304,50.39,189603,0
2014-07-14,50.582,50.899,50.449,50.879,658805,0
2014-07-15,50.717,50.774,50.047,50.324,197825,0
2014-07-16,50.497,51.022,50.497,50.954,182746,0
2014-07-17,50.937,51.232,50.449,50.631,119425,0
2014-07-18,50.65,51.415,50.582,51.232,122506,0
2014-07-21,51.101,51.101,50.517,50.774,133457,0
2014-07-22,50.562,51.101,50.353,51.032,246016,0
2014-07-23,51.002,51.461,50.774,51.388,111744,0
2014-07-24,51.406,51.5,50.849,51.443,84230,0
2014-07-25,51.319,51.319,50.688,50.744,83208,0
2014-07-28,50.813,50.813,50.192,50.439,216409,0
2014-07-29,50.333,50.641,49.789,49.827,153900,0
2014-07-30,49.693,50.163,49.321,49.522,207495,0
2014-07-31,49.368,49.368,48.507,49.091,359117,0
2014-08-01,48.784,49.033,48.039,48.212,220036,0
2014-08-04,48.45,48.823,48.212,48.622,109779,0
2014-08-05,48.269,48.774,47.274,47.627,304311,0
2014-08-06,47.465,47.935,47.016,47.437,303425,0
2014-08-07,47.274,47.581,46.46,46.919,221896,0
2014-08-08,46.855,47.456,46.739,47.245,210566,0
2014-08-11,47.562,47.581,46.9,47.226,300414,0
2014-08-12,47.177,47.407,46.835,47.352,249192,0
2014-08-13,47.484,47.562,47.054,47.245,116534,0
2014-08-14,47.484,47.524,47.132,47.456,171426,0
2014-08-15,47.791,47.866,47.046,47.819,217693,0
2014-08-18,48.002,48.182,47.627,48.153,143325,0
2014-08-19,48.133,48.814,47.837,48.681,205101,0
2014-08-20,48.728,49.005,48.382,48.997,161173,0
2014-08-21,49.166,49.608,48.947,49.579,211007,0
2014-08-22,49.645,49.703,48.977,49.608,166227,0
2014-08-25,49.569,49.989,49.426,49.906,91589,0
2014-08-26,50.163,50.324,49.933,50.221,88117,0
2014-08-27,50.517,50.679,50.017,50.489,145724,0
2014-08-28,50.353,50.794,50.212,50.602,125865,0
2014-08-29,50.803,50.964,50.41,50.918,127183,0
2014-09-02,50.744,50.909,49.758,49.758,213498,0
2014-09-03,49.921,50.409,49.843,50.19,78443,0
2014-09-04,50.362,50.458,49.624,49.768,157509,0
2014-09-05,49.776,50.035,49.614,50.035,125977,0
2014-09-08,49.833,49.903,48.57,48.818,133231,0
2014-09-09,48.779,49.02,48.501,48.875,143634,0
2014-09-10,48.923,49.26,48.655,49.23,200579,0
2014-09-11,48.789,49.24,48.434,48.541,146242,0
2014-09-12,48.415,48.531,48.014,48.282,105159,0
2014-09-15,48.224,48.444,47.83,48.434,161901,0
2014-09-16,48.645,49.996,48.608,49.27,177064,0
2014-09-17,49.29,49.29,48.531,48.617,155818,0
2014-09-18,48.904,48.992,48.617,48.809,101883,0
2014-09-19,48.858,48.894,47.313,47.735,259797,0
2014-09-22,47.418,47.687,46.288,46.298,193901,0
2014-09-23,46.268,46.845,46.125,46.404,207850,0
2014-09-24,46.221,46.488,45.577,46.181,202967,0
2014-09-25,45.865,45.885,44.982,45.061,192467,0
2014-09-26,45.156,45.885,44.964,45.78,123572,0
2014-09-29,45.445,46.201,45.012,46.011,361840,0
2014-09-30,45.78,45.855,44.907,45.26,244540,0
2014-10-01,45.146,45.491,44.496,44.773,255567,0
2014-10-02,44.649,45.051,44.034,44.822,377927,0
2014-10-03,44.783,44.793,44.218,44.514,376827,0
2014-10-06,44.753,45.33,44.753,45.09,175240,0
2014-10-07,44.763,45.012,44.246,44.323,185907,0
2014-10-08,44.179,44.429,43.218,44.323,230124,0
2014-10-09,44.131,44.131,42.857,42.96,180260,0
2014-10-10,42.653,43.068,41.581,42.579,261050,0
2014-10-13,43.01,43.431,41.936,41.965,112265,0
2014-10-14,42.176,43.394,41.859,41.917,350033,0
2014-10-15,41.418,42.702,40.977,42.633,519783,0
2014-10-16,41.907,44.053,41.581,43.71,367940,0
2014-10-17,44.121,44.514,43.564,43.738,263932,0
2014-10-20,43.748,44.034,43.087,43.623,160168,0
2014-10-21,44.102,44.879,43.997,44.793,230149,0
2014-10-22,44.773,45.002,43.46,43.498,190170,0
2014-10-23,44.246,45.012,43.862,44.293,191024,0
2014-10-24,44.313,44.4,43.748,43.969,176870,0
2014-10-27,43.345,43.642,42.522,43.517,254502,0
2014-10-28,43.758,44.964,43.71,44.897,161798,0
2014-10-29,45.205,45.52,44.016,44.476,191637,0
2014-10-30,44.17,44.38,43.517,44.264,309539,0
2014-10-31,44.496,45.895,43.959,45.895,372221,0
2014-11-03,46.354,46.623,44.571,44.734,418042,0
2014-11-04,44.533,44.533,43.218,43.228,400563,0
2014-11-05,43.545,44.973,43.345,44.62,320214,0
2014-11-06,44.562,45.051,43.652,44.946,176299,0
2014-11-07,45.29,45.914,45.185,45.655,154915,0
2014-11-10,46.24,46.855,45.33,45.53,231737,0
2014-11-11,45.041,45.865,44.734,45.427,227997,0
2014-11-12,45.233,46.325,45.1,45.865,251982,0
2014-11-13,45.75,46.037,45.061,45.636,200568,0
2014-11-14,45.797,46.268,45.53,46.011,120750,0
2014-11-17,45.924,46.414,45.75,45.992,159080,0
2014-11-18,46.047,46.307,45.732,45.972,96770,0
2014-11-19,46.037,46.056,45.223,45.626,231784,0
2014-11-20,45.665,46.556,45.607,46.556,142636,0
2014-11-21,47.187,47.447,46.958,47.275,136695,0
2014-11-24,47.323,47.495,46.498,46.756,135780,0
2014-11-25,46.938,47.187,46.334,46.958,244543,0
2014-11-26,46.855,47.256,46.738,46.9,258233,0
2014-11-28,42.97,43.489,41.696,41.773,392033,0
2014-12-01,41.514,42.914,40.899,42.83,462309,0
2014-12-02,42.82,44.523,42.695,43.6,361322,0
2014-12-03,44.445,45.321,44.158,44.917,295359,0
2014-12-04,44.696,45.11,43.889,44.704,331872,0
2014-12-05,44.648,44.648,43.677,43.976,357224,0
2014-12-08,42.427,43.101,40.955,41.283,385544,0
2014-12-09,41.254,42.542,41.148,41.273,346016,0
2014-12-10,40.705,40.705,39.792,40.254,362553,0
2014-12-11,40.042,41.273,39.706,39.859,447136,0
2014-12-12,39.283,40.426,39.148,39.437,308154,0
2014-12-15,39.541,39.648,37.631,38.36,493661,0
2014-12-16,38.031,40.361,38.031,39.551,854965,0
2014-12-17,39.522,41.956,39.072,41.139,1624935,0
2014-12-18,42.215,42.646,40.418,41.387,630406,0
2014-12-19,41.273,42.906,41.013,42.533,1055812,0
2014-12-22,42.187,42.397,41.446,42.081,272672,0
2014-12-23,42.505,42.794,42.052,42.695,188046,0
2014-12-24,42.59,42.715,41.792,42.367,98906,0
2014-12-26,42.455,42.888,41.744,42.137,67817,0
2014-12-29,42.435,43.024,41.811,41.811,212024,0
2014-12-30,41.551,42.207,41.206,41.716,209608,0
2014-12-31,41.437,41.976,40.763,41.369,212877,0
2015-01-02,41.139,41.676,40.754,40.975,309440,0
2015-01-05,40.361,40.571,38.551,39.233,566713,0
2015-01-06,38.755,39.408,38.021,38.36,286242,0
2015-01-07,38.628,38.994,38.17,38.467,218695,0
2015-01-08,39.052,39.301,38.667,39.197,295318,0
2015-01-09,38.966,39.148,38.418,38.755,155860,0
2015-01-12,38.003,38.003,36.204,36.456,462223,0
2015-01-13,36.408,37.015,35.896,36.064,436857,0
2015-01-14,35.637,36.687,35.458,36.361,385922,0
2015-01-15,36.726,37.053,35.936,35.936,387065,0
2015-01-16,36.533,38.291,36.174,38.1,494009,0
2015-01-20,36.745,37.015,36.111,36.314,423575,0
2015-01-21,36.84,37.631,36.398,36.619,286167,0
2015-01-22,36.697,36.755,36.055,36.523,211279,0
2015-01-23,36.533,37.255,36.194,36.611,376044,0
2015-01-26,36.619,37.186,36.102,37.015,374107,0
2015-01-27,37.265,37.89,37.006,37.802,334063,0
2015-01-28,37.631,37.696,35.824,35.833,721354,0
2015-01-29,36.264,36.464,34.802,35.11,316984,0
2015-01-30,34.821,36.398,34.464,35.677,410872,0
2015-02-02,37.236,38.217,36.726,37.705,712179,0
2015-02-03,38.495,39.389,38.272,39.293,654870,0
2015-02-04,38.736,38.736,37.186,37.929,680978,0
2015-02-05,38.918,39.541,38.551,39.243,408047,0
2015-02-06,39.561,39.561,38.6,39.024,256412,0
2015-02-09,38.736,39.293,38.486,38.821,376645,0
2015-02-10,38.418,38.859,37.542,38.021,275991,0
2015-02-11,37.572,38.428,37.322,37.733,306169,0
2015-02-12,38.254,39.138,38.254,39.138,203212,0
2015-02-13,39.648,40.254,39.226,39.494,240111,0
2015-02-17,39.697,39.792,38.879,39.486,220564,0
2015-02-18,38.697,39.168,38.467,38.6,282894,0
2015-02-19,37.841,38.447,37.495,38.197,372635,0
2015-02-20,38.16,38.36,37.206,37.216,319440,0
2015-02-23,36.792,37.861,36.389,37.552,363980,0
2015-02-24,37.743,37.92,37.407,37.89,244515,0
2015-02-25,37.89,38.14,37.495,37.947,198451,0
2015-02-26,37.475,37.677,37.177,37.216,255733,0
2015-02-27,37.332,37.601,37.138,37.147,519534,0
2015-03-02,37.07,37.07,36.474,36.822,281047,0
2015-03-03,37.1,37.785,36.917,37.497,289631,0
2015-03-04,37.197,37.526,36.84,37.247,216549,0
2015-03-05,37.217,37.257,36.542,36.542,319692,0
2015-03-06,36.146,36.492,35.663,35.972,250968,0
2015-03-09,35.742,36.052,35.315,35.566,321248,0
2015-03-10,34.979,35.492,34.844,35.006,221526,0
2015-03-11,35.153,35.558,34.834,35.354,164304,0
2015-03-12,35.683,35.782,35.315,35.502,240392,0
2015-03-13,34.894,35.173,34.428,35.074,285796,0
2015-03-16,34.923,35.558,34.67,35.423,280508,0
2015-03-17,35.036,36.042,34.815,35.811,379092,0
2015-03-18,35.584,37.4,35.163,37.054,313060,0
2015-03-19,36.262,36.302,35.722,35.874,197788,0
2015-03-20,36.812,37.197,36.562,37.148,321145,0
2015-03-23,37.13,38.482,37.13,38.404,595434,0
2015-03-24,38.51,39.262,38.335,39.002,366341,0
2015-03-25,39.522,39.85,38.982,39.05,284861,0
2015-03-26,39.783,40.102,39.088,39.397,252728,0
2015-03-27,39.358,39.638,38.519,38.674,297302,0
2015-03-30,38.723,39.368,38.723,39.07,368000,0
2015-03-31,38.567,38.992,38.434,38.472,378993,0
2015-04-01,39.031,39.195,38.453,38.856,226917,0
2015-04-02,39.012,39.57,38.76,39.397,196026,0
2015-04-06,39.84,40.439,39.61,40.034,218933,0
2015-04-07,40.005,40.634,39.822,40.15,222450,0
2015-04-08,40.42,40.66,39.89,40.024,239875,0
2015-04-09,40.343,41.104,40.343,40.757,279441,0
2015-04-10,40.835,41.124,40.634,41.094,173219,0
2015-04-13,41.182,41.587,41.094,41.383,276570,0
2015-04-14,42.572,42.666,42.03,42.06,531784,0
2015-04-15,42.272,43.286,42.136,43.159,413271,0
2015-04-16,43.236,43.719,42.552,43.488,318822,0
2015-04-17,43.266,43.526,42.657,42.986,297510,0
2015-04-20,42.996,43.728,42.956,43.429,345093,0
2015-04-21,43.574,43.574,42.455,42.88,144873,0
2015-04-22,42.831,43.256,42.59,43.149,245987,0
2015-04-23,43.325,43.989,43.139,43.768,196958,0
2015-04-24,43.738,43.814,42.898,42.996,237230,0
2015-04-27,43.111,43.516,42.898,43.276,238524,0
2015-04-28,43.083,43.362,42.716,43.074,266631,0
2015-04-29,43.103,43.296,42.716,43.12,333894,0
2015-04-30,43.12,43.12,42.301,42.572,283517,0
2015-05-01,42.465,42.514,41.491,41.77,289424,0
2015-05-04,41.925,41.925,41.336,41.616,278125,0
2015-05-05,41.964,42.301,41.134,41.26,267967,0
2015-05-06,41.038,41.143,40.024,40.121,511668,0
2015-05-07,40.207,40.207,39.205,39.726,550867,0
2015-05-08,40.15,40.197,39.59,40.024,272838,0
2015-05-11,39.938,40.15,39.629,39.84,636484,0
2015-05-12,39.773,40.226,39.61,39.678,223339,0
2015-05-13,39.985,40.034,39.388,39.648,187529,0
2015-05-14,39.9,39.909,39.242,39.252,73727,0
2015-05-15,38.982,39.3,38.684,39.195,205876,0
2015-05-18,39.541,39.89,38.577,38.684,134810,0
2015-05-19,38.212,38.385,37.923,38.385,265955,0
2015-05-20,38.519,39.07,38.519,38.885,342920,0
2015-05-21,38.954,40.334,38.828,39.918,530438,0
2015-05-22,39.427,39.638,39.098,39.541,172079,0
2015-05-26,38.684,38.704,37.835,38.055,241460,0
2015-05-27,37.914,37.914,37.526,37.652,234795,0
2015-05-28,37.516,37.914,37.168,37.855,224938,0
2015-05-29,37.507,37.959,37.277,37.825,154766,0
2015-06-01,37.923,38.105,37.343,38.075,351989,0
2015-06-02,38.26,39.082,38.26,38.521,354987,0
2015-06-03,38.445,38.706,38.268,38.307,177709,0
2015-06-04,38.115,38.231,37.573,38.095,512675,0
2015-06-05,37.726,38.492,37.602,37.95,218627,0
2015-06-08,37.923,37.923,37.137,37.475,315850,0
2015-06-09,37.903,38.569,37.775,38.326,329420,0
2015-06-10,38.898,39.199,38.501,38.656,241307,0
2015-06-11,38.754,38.754,38.115,38.297,168103,0
2015-06-12,37.765,37.784,37.204,37.244,160869,0
2015-06-15,36.943,37.321,36.836,37.234,287954,0
2015-06-16,37.204,37.426,36.866,37.369,142478,0
2015-06-17,37.622,38.085,37.274,37.755,228855,0
2015-06-18,38.035,38.183,37.416,37.524,148886,0
2015-06-19,36.983,37.553,36.722,36.856,229785,0
2015-06-22,37.244,38.277,37.013,37.794,324530,0
2015-06-23,37.707,38.415,37.661,38.24,344338,0
2015-06-24,38.192,38.957,38.065,38.821,476102,0
2015-06-25,38.792,39.091,38.405,38.549,710328,0
2015-06-26,38.54,38.859,38.105,38.782,491083,0
2015-06-29,38.165,38.231,37.283,37.524,307482,0
2015-06-30,37.717,37.913,37.311,37.379,281482,0
2015-07-01,37.398,37.632,36.449,36.769,264913,0
2015-07-02,36.856,37.369,36.662,37.204,164382,0
2015-07-06,36.286,36.497,35.965,36.196,316781,0
2015-07-07,36.055,36.459,35.26,36.362,351497,0
2015-07-08,35.813,36.692,35.793,36.196,330936,0
2015-07-09,36.769,36.933,35.493,35.493,370198,0
2015-07-10,35.822,35.995,35.036,35.532,385903,0
2015-07-13,35.625,35.896,35.296,35.675,493457,0
2015-07-14,35.635,35.955,35.375,35.813,234881,0
2015-07-15,35.434,36.186,35.016,35.26,285725,0
2015-07-16,35.454,35.665,34.969,35.153,355113,0
2015-07-17,35.114,35.114,34.716,34.932,210566,0
2015-07-20,34.814,34.932,34.039,34.166,242182,0
2015-07-21,34.322,34.668,34.193,34.332,170892,0
2015-07-22,34.031,34.166,33.412,34.039,192177,0
2015-07-23,34.068,34.223,33.585,34.127,321534,0
2015-07-24,34.156,34.349,33.585,33.886,355319,0
2015-07-27,33.545,33.886,33.294,33.506,269460,0
2015-07-28,33.516,34.349,33.274,34.263,455024,0
2015-07-29,34.253,34.987,33.905,34.853,332691,0
2015-07-30,34.823,36.131,34.795,36.035,483127,0
2015-07-31,36.266,36.401,35.464,35.832,523629,0
2015-08-03,35.532,35.764,34.843,34.969,493222,0
2015-08-04,34.997,35.822,34.997,35.016,397989,0
2015-08-05,35.345,35.724,34.863,35.193,365653,0
2015-08-06,35.084,35.876,34.853,35.822,398973,0
2015-08-07,35.803,35.813,35.094,35.276,256234,0
2015-08-10,35.306,36.517,35.074,36.391,299836,0
2015-08-11,35.906,36.391,35.414,36.391,432666,0
2015-08-12,36.537,36.798,35.965,36.391,303142,0
2015-08-13,36.005,36.206,35.016,35.434,373606,0
2015-08-14,35.705,35.995,35.424,35.55,300871,0
2015-08-17,35.251,35.404,34.932,35.143,187630,0
2015-08-18,35.074,35.503,34.622,35.233,278759,0
2015-08-19,34.987,35.074,33.683,34.175,372573,0
2015-08-20,34.021,34.183,33.555,33.615,221312,0
2015-08-21,33.334,34.031,32.917,32.917,343542,0
2015-08-24,31.077,32.656,31.077,31.649,1255223,0
2015-08-25,32.521,32.734,30.68,30.748,902609,0
2015-08-26,31.301,31.503,30.576,30.768,1280451,0
2015-08-27,31.292,32.286,31.252,32.163,2185125,0
2015-08-28,31.543,33.767,31.543,33.372,696276,0
2015-08-31,32.907,34.349,31.727,34.117,646167,0
2015-09-01,33.188,33.487,32.394,32.665,449237,0
2015-09-02,32.905,33.061,31.497,32.613,539374,0
2015-09-03,32.554,33.526,31.993,32.168,685109,0
2015-09-04,31.575,32.302,31.555,32.021,293015,0
2015-09-08,32.43,32.8,32.05,32.43,236264,0
2015-09-09,32.508,32.983,31.45,31.526,296105,0
2015-09-10,31.545,32.03,31.178,31.711,220416,0
2015-09-11,31.341,31.477,30.818,30.847,261292,0
2015-09-14,30.808,30.808,30.052,30.335,458526,0
2015-09-15,30.547,31.06,29.711,29.77,601891,0
2015-09-16,30.145,31.244,30.145,31.158,681092,0
2015-09-17,31.109,31.887,30.457,31.351,569818,0
2015-09-18,31.119,31.274,30.399,30.963,420727,0
2015-09-21,31.119,31.779,30.906,31.526,409808,0
2015-09-22,31.06,31.371,30.798,31.206,285702,0
2015-09-23,31.371,31.585,30.101,30.136,357891,0
2015-09-24,29.498,30.215,29.468,30.136,534698,0
2015-09-25,30.477,30.527,30.013,30.362,414443,0
2015-09-28,30.108,30.265,29.846,29.865,310360,0
2015-09-29,29.943,30.633,29.884,30.265,241929,0
2015-09-30,30.477,31.089,30.052,30.691,376954,0
2015-10-01,31.45,31.615,30.023,30.255,404866,0
2015-10-02,30.108,30.993,30.108,30.906,357797,0
2015-10-05,31.361,31.847,31.196,31.477,529286,0
2015-10-06,31.506,32.845,31.45,32.721,377161,0
2015-10-07,33.109,33.837,32.38,32.613,508550,0
2015-10-08,32.643,33.924,32.489,33.731,362536,0
2015-10-09,33.818,34.372,33.749,34.225,420314,0
2015-10-12,33.808,34.032,33.012,33.449,469187,0
2015-10-13,33.137,33.837,32.885,33.273,289616,0
2015-10-14,33.253,33.953,33.253,33.768,256761,0
2015-10-15,33.535,33.847,33.129,33.634,229778,0
2015-10-16,33.778,33.983,33.263,33.575,307642,0
2015-10-19,33.263,33.353,32.119,32.274,407675,0
2015-10-20,32.39,32.983,32.021,32.508,256452,0
2015-10-21,32.274,32.45,31.934,32.197,283128,0
2015-10-22,32.41,32.915,32.264,32.518,505386,0
2015-10-23,32.236,32.623,31.953,32.226,265720,0
2015-10-26,32.129,32.499,32.011,32.226,721670,0
2015-10-27,31.857,32.178,31.516,31.653,570787,0
2015-10-28,31.827,32.583,31.759,32.274,483347,0
2015-10-29,32.217,32.731,32.099,32.537,494056,0
2015-10-30,32.672,32.721,32.089,32.282,718376,0
2015-11-02,32.292,32.537,32.217,32.42,617680,0
2015-11-03,32.554,33.411,32.39,33.343,567337,0
2015-11-04,33.09,33.411,32.613,32.905,688260,0
2015-11-05,32.75,33.323,32.721,32.809,770490,0
2015-11-06,32.39,32.653,31.731,31.857,841144,0
2015-11-09,31.837,32.342,30.953,31.304,484575,0
2015-11-10,31.109,31.536,30.943,31.506,222053,0
2015-11-11,31.477,31.769,30.915,31.031,255628,0
2015-11-12,30.527,31.06,30.255,30.362,244196,0
2015-11-13,30.155,30.585,29.903,30.145,214328,0
2015-11-16,30.175,31.158,30.108,31.06,214741,0
2015-11-17,31.099,31.477,30.691,31.235,268194,0
2015-11-18,31.351,31.701,30.749,31.069,484889,0
2015-11-19,30.915,31.313,30.605,30.963,228953,0
2015-11-20,30.837,31.119,30.389,30.457,164995,0
2015-11-23,30.255,31.274,30.108,30.769,302386,0
2015-11-24,31.109,31.993,31.031,31.585,326282,0
2015-11-25,31.351,31.663,30.993,31.274,508681,0
2015-11-27,30.953,31.069,30.711,30.886,74362,0
2015-11-30,31.003,31.663,30.983,31.487,484996,0
2015-12-01,31.59,32.086,31.59,31.793,237553,0
2015-12-02,31.396,31.883,30.909,31.014,294560,0
2015-12-03,31.278,31.57,31.073,31.229,219844,0
2015-12-04,30.821,31.054,30.176,30.509,267017,0
2015-12-07,29.963,29.963,28.98,29.146,293915,0
2015-12-08,28.648,29.398,28.541,29.018,296236,0
2015-12-09,28.999,30.216,28.97,29.213,213943,0
2015-12-10,28.93,29.789,28.883,29.232,185917,0
2015-12-11,28.717,28.784,28.132,28.22,289396,0
2015-12-14,28.162,29.028,27.919,28.96,347154,0
2015-12-15,29.146,29.837,29.146,29.535,296070,0
2015-12-16,29.281,30.072,29.106,29.827,492354,0
2015-12-17,29.602,29.865,29.329,29.69,427065,0
2015-12-18,29.535,30.899,29.457,30.344,409097,0
2015-12-21,30.226,30.752,29.837,30.082,247410,0
2015-12-22,30.176,30.712,29.612,30.644,307561,0
2015-12-23,31.014,32.106,31.014,31.99,323275,0
2015-12-24,31.95,32.204,31.736,31.98,87578,0
2015-12-28,31.366,32.018,31.162,31.775,252883,0
2015-12-29,32.096,32.457,31.755,32.057,340097,0
2015-12-30,31.873,32.027,31.316,31.61,170094,0
2015-12-31,31.376,31.902,31.376,31.678,159082,0
2016-01-04,31.472,31.823,30.956,31.316,379565,0
2016-01-05,31.044,31.445,30.693,31.229,352853,0
2016-01-06,30.529,30.801,30.101,30.226,241816,0
2016-01-07,29.413,30.117,29.184,29.31,240445,0
2016-01-08,29.339,29.486,28.598,29.155,269504,0
2016-01-11,29.32,29.418,28.102,28.229,576460,0
2016-01-12,28.532,28.658,27.324,28.345,755384,0
2016-01-13,28.648,28.863,27.147,27.421,289767,0
2016-01-14,27.587,28.823,27.557,28.618,370683,0
2016-01-15,27.617,28.033,27.061,27.947,427984,0
2016-01-19,27.344,27.637,26.095,26.544,593474,0
2016-01-20,25.687,26.184,24.889,25.813,697376,0
2016-01-21,25.853,26.827,25.531,26.418,715569,0
2016-01-22,27.207,28.405,27.207,28.279,796024,0
2016-01-25,27.909,28.191,26.865,26.924,473176,0
2016-01-26,27.665,28.425,27.344,28.182,284620,0
2016-01-27,28.093,28.901,27.567,28.122,502660,0
2016-01-28,29.008,29.953,28.687,29.808,588277,0
2016-01-29,29.903,30.072,29.242,29.818,428160,0
2016-02-01,29.31,29.428,28.454,29.203,307382,0
2016-02-02,27.76,28.638,27.537,28.502,638655,0
2016-02-03,29.272,29.953,27.995,29.943,623239,0
2016-02-04,30.226,31.006,30.156,30.936,559029,0
2016-02-05,30.626,31.054,30.105,30.587,643522,0
2016-02-08,29.71,30.673,29.505,30.429,331255,0
2016-02-09,29.963,30.256,29.32,29.789,597335,0
2016-02-10,29.515,29.865,28.91,28.96,344650,0
2016-02-11,28.375,28.98,27.731,28.365,376101,0
2016-02-12,28.833,29.388,28.434,28.901,408183,0
2016-02-16,29.515,29.582,28.483,28.833,307901,0
2016-02-17,29.379,30.156,29.037,30.126,363985,0
2016-02-18,30.539,30.559,29.574,29.923,252439,0
2016-02-19,29.349,30.166,29.175,30.023,373782,0
2016-02-22,30.509,30.976,30.276,30.459,367191,0
2016-02-23,30.146,30.429,29.408,30.101,309184,0
2016-02-24,29.096,30.635,29.018,30.489,344632,0
2016-02-25,30.409,30.811,29.903,30.683,212282,0
2016-02-26,31.307,31.501,30.469,30.752,247682,0
2016-02-29,30.87,31.463,30.693,31.034,239189,0
2016-03-01,31.278,31.56,30.87,31.316,244992,0
2016-03-02,31.086,31.664,30.48,31.614,295773,0
2016-03-03,31.545,32.287,31.449,31.927,303056,0
2016-03-04,32.073,32.454,31.868,32.385,278891,0
2016-03-07,32.445,33.227,32.366,32.806,345325,0
2016-03-08,32.66,32.767,31.986,32.357,271764,0
2016-03-09,32.767,33.227,32.474,32.561,282282,0
2016-03-10,32.494,32.747,31.614,31.956,313770,0
2016-03-11,32.66,32.874,32.395,32.797,211250,0
2016-03-14,32.454,32.806,32.277,32.64,249142,0
2016-03-15,32.307,33.618,32.297,33.48,355340,0
2016-03-16,33.704,33.882,33.089,33.753,1251010,0
2016-03-17,34.192,34.466,33.822,34.301,442948,0
2016-03-18,34.545,34.673,33.618,33.618,509999,0
2016-03-21,33.509,33.753,33.178,33.392,301601,0
2016-03-22,33.178,33.813,33.05,33.363,436444,0
2016-03-23,33.294,33.294,31.654,31.927,1241237,0
2016-03-24,31.301,32.395,31.281,32.23,461372,0
2016-03-28,32.151,32.494,32.024,32.454,279895,0
2016-03-29,31.927,32.561,31.722,32.366,296403,0
2016-03-30,32.718,33.158,32.385,32.581,328675,0
2016-03-31,32.484,33.118,32.484,32.64,275578,0
2016-04-01,32.053,32.112,31.496,31.898,361979,0
2016-04-04,31.76,31.996,30.674,30.793,391178,0
2016-04-05,30.196,30.685,30.091,30.206,454671,0
2016-04-06,30.306,30.842,30.156,30.754,452352,0
2016-04-07,30.5,30.51,30.117,30.216,480678,0
2016-04-08,31.194,31.34,30.627,30.714,460520,0
2016-04-11,30.998,31.33,29.827,30.246,1132513,0
2016-04-12,30.45,31.429,30.4,31.175,1033281,0
2016-04-13,31.222,31.37,30.674,30.793,283197,0
2016-04-14,30.862,31.155,30.714,30.862,306727,0
2016-04-15,30.48,30.764,30.353,30.41,223335,0
2016-04-18,29.845,31.027,29.817,30.891,191884,0
2016-04-19,31.155,31.788,30.968,31.604,228707,0
2016-04-20,31.449,32.287,31.165,31.77,289907,0
2016-04-21,31.828,31.908,30.968,31.116,228394,0
2016-04-22,31.291,31.878,31.066,31.32,187411,0
2016-04-25,31.136,31.74,30.978,31.712,223819,0
2016-04-26,31.966,32.61,31.898,32.347,381469,0
2016-04-27,32.551,32.841,32.146,32.357,285554,0
2016-04-28,32.337,33.284,31.858,32.738,371777,0
2016-04-29,32.806,33.108,32.23,32.23,307539,0
2016-05-02,32.395,32.415,31.35,31.644,398335,0
2016-05-03,31.155,31.222,30.694,30.948,384507,0
2016-05-04,31.086,31.261,30.48,30.704,329659,0
2016-05-05,31.614,31.634,30.363,30.44,438539,0
2016-05-06,30.246,31.37,30.166,31.203,346738,0
2016-05-09,30.998,30.998,30.236,30.5,350269,0
2016-05-10,30.704,31.459,30.618,31.301,214604,0
2016-05-11,31.086,31.419,30.51,30.891,267683,0
2016-05-12,31.155,31.466,30.47,30.627,284340,0
2016-05-13,30.56,30.714,30.236,30.286,170224,0
2016-05-16,30.645,31.203,30.645,31.165,209261,0
2016-05-17,31.066,31.574,30.958,31.086,292644,0
2016-05-18,30.948,31.203,30.674,30.842,318745,0
2016-05-19,30.56,30.56,29.932,30.39,296430,0
2016-05-20,30.48,30.793,30.353,30.53,248394,0
2016-05-23,30.344,30.51,30.166,30.176,88656,0
2016-05-24,30.608,31.146,30.598,30.784,216833,0
2016-05-25,31.047,31.535,30.938,31.466,119288,0
2016-05-26,31.712,32.073,31.476,31.644,133375,0
2016-05-27,31.449,31.76,31.203,31.664,170628,0
2016-05-31,31.525,31.732,30.919,31.106,185203,0
2016-06-01,30.904,31.208,30.697,31.208,196339,0
2016-06-02,30.855,31.11,30.562,30.992,142389,0
2016-06-03,31.217,31.56,31.11,31.492,134121,0
2016-06-06,31.66,32.149,31.64,32.149,159634,0
2016-06-07,32.149,32.945,32.149,32.875,258761,0
2016-06-08,33.276,33.455,31.718,31.875,251320,0
2016-06-09,31.434,31.993,31.227,31.276,183798,0
2016-06-10,31.08,31.365,30.59,30.657,218333,0
2016-06-13,30.502,30.855,30.257,30.422,164533,0
2016-06-14,30.297,30.825,30.297,30.317,222442,0
2016-06-15,30.109,30.62,30.071,30.127,166904,0
2016-06-16,29.757,30.227,29.452,30.012,126245,0
2016-06-17,30.287,30.487,30.118,30.297,174678,0
2016-06-20,30.825,31.051,30.6,30.835,135522,0
2016-06-21,30.667,31.08,30.502,30.865,312183,0
2016-06-22,31.012,31.012,30.237,30.462,124964,0
2016-06-23,30.845,31.217,30.677,31.08,121241,0
2016-06-24,29.589,30.227,29.561,29.796,224772,0
2016-06-27,29.423,29.702,28.972,29.089,159979,0
2016-06-28,29.638,29.982,29.256,29.589,110281,0
2016-06-29,29.826,30.522,29.826,30.392,146510,0
2016-06-30,30.277,31.09,30.257,30.952,204712,0
2016-07-01,31.11,31.305,30.914,31.13,119754,0
2016-07-05,30.845,31.355,30.806,30.982,148949,0
2016-07-06,30.904,31.14,30.462,31.08,124166,0
2016-07-07,31.385,31.511,30.835,30.885,222038,0
2016-07-08,31.07,31.266,30.638,30.697,129688,0
2016-07-11,30.747,31.09,30.697,30.914,121783,0
2016-07-12,31.325,31.728,31.315,31.521,135729,0
2016-07-13,31.395,31.698,31.208,31.256,140545,0
2016-07-14,31.531,31.786,31.395,31.56,142147,0
2016-07-15,31.58,31.688,31.405,31.463,115665,0
2016-07-18,31.365,31.795,31.09,31.757,79179,0
2016-07-19,31.62,31.62,30.992,31.189,141281,0
2016-07-20,31.041,31.472,30.952,31.286,108154,0
2016-07-21,31.227,31.434,31.08,31.14,62971,0
2016-07-22,31.179,31.286,30.825,31.179,66859,0
2016-07-25,30.904,30.904,30.071,30.137,126802,0
2016-07-26,29.942,30.422,29.826,30.147,99620,0
2016-07-27,30.137,30.442,29.826,29.922,122297,0
2016-07-28,29.952,30.197,29.786,30.061,135756,0
2016-07-29,29.864,30.412,29.717,30.101,133390,0
2016-08-01,29.619,29.942,28.697,28.824,243357,0
2016-08-02,29.619,30.081,28.727,29.148,295258,0
2016-08-03,29.148,29.796,28.952,29.747,120877,0
2016-08-04,29.628,30.217,29.628,29.922,134081,0
2016-08-05,29.786,29.786,29.462,29.737,79731,0
2016-08-08,29.932,30.373,29.893,30.147,144033,0
2016-08-09,30.327,30.638,30.257,30.392,90269,0
2016-08-10,30.562,30.796,30.197,30.412,91107,0
2016-08-11,30.452,31.09,30.432,30.923,104774,0
2016-08-12,30.962,31.315,30.914,31.169,76144,0
2016-08-15,31.385,31.424,30.687,31.061,116230,0
2016-08-16,31.031,31.345,30.777,31.031,120665,0
2016-08-17,30.816,30.894,30.507,30.777,98214,0
2016-08-18,30.962,31.296,30.885,31.159,79766,0
2016-08-19,30.727,31.041,30.667,30.904,93199,0
2016-08-22,30.6,30.914,30.364,30.835,129385,0
2016-08-23,30.727,31.232,30.677,31.12,201530,0
2016-08-24,30.845,31.286,30.845,31.169,85399,0
2016-08-25,31.11,31.11,30.552,30.6,96352,0
2016-08-26,30.904,30.904,29.992,30.227,205985,0
2016-08-29,30.237,30.472,30.101,30.157,153015,0
2016-08-30,30.127,30.392,30.118,30.364,138944,0
2016-08-31,30.173,30.273,29.721,29.987,136387,0
2016-09-01,29.82,30.143,29.662,30.106,86734,0
2016-09-02,30.233,30.981,30.233,30.931,123797,0
2016-09-06,31.03,31.237,31.011,31.149,69344,0
2016-09-07,31.266,31.296,30.755,31.06,54356,0
2016-09-08,31.109,31.455,30.843,30.931,176038,0
2016-09-09,30.469,30.559,29.859,30.115,151793,0
2016-09-12,29.888,30.283,29.603,29.957,162435,0
2016-09-13,29.554,29.603,28.885,29.199,143047,0
2016-09-14,29.15,29.721,28.923,29.258,166357,0
2016-09-15,29.426,29.554,29.209,29.465,71206,0
2016-09-16,29.041,29.446,29.032,29.416,259277,0
2016-09-19,29.681,29.731,29.465,29.564,150192,0
2016-09-20,29.484,29.859,29.367,29.367,182018,0
2016-09-21,29.593,29.623,28.983,29.504,312981,0
2016-09-22,30.027,30.449,29.927,30.213,779573,0
2016-09-23,29.997,30.263,29.416,29.632,169300,0
2016-09-26,29.84,30.096,29.524,29.593,258340,0
2016-09-27,29.307,29.741,29.278,29.357,210686,0
2016-09-28,29.613,30.695,29.593,30.519,548704,0
2016-09-29,30.587,31.661,30.283,31.06,662430,0
2016-09-30,31.305,31.395,30.794,30.833,382875,0
2016-10-03,30.863,31.109,30.587,31.05,126941,0
2016-10-04,31.099,31.395,30.685,30.804,96828,0
2016-10-05,31.189,31.749,31.005,31.651,155868,0
2016-10-06,31.759,32.31,31.483,32.093,180449,0
2016-10-07,32.044,32.093,31.237,31.671,133945,0
2016-10-10,31.976,32.31,31.897,32.262,62207,0
2016-10-11,31.966,32.31,31.966,32.044,119515,0
2016-10-12,31.847,32.262,31.631,31.976,81457,0
2016-10-13,31.73,32.468,31.551,32.35,179608,0
2016-10-14,32.488,32.488,31.867,31.907,176214,0
2016-10-17,31.887,32.024,31.671,31.877,116728,0
2016-10-18,32.064,32.162,31.887,32.006,73753,0
2016-10-19,32.31,32.595,32.182,32.262,139568,0
2016-10-20,32.093,32.33,31.769,32.142,84601,0
2016-10-21,31.857,32.388,31.606,32.232,85453,0
2016-10-24,32.595,32.98,32.182,32.566,351776,0
2016-10-25,32.585,32.975,32.31,32.35,178560,0
2016-10-26,32.044,32.388,31.907,32.123,158798,0
2016-10-27,32.359,33.264,32.212,32.98,216705,0
2016-10-28,32.645,32.773,31.807,31.897,182910,0
2016-10-31,31.837,32.398,31.837,31.976,246495,0
2016-11-01,32.28,32.537,32.123,32.478,238292,0
2016-11-02,32.172,32.527,32.013,32.093,126635,0
2016-11-03,32.074,32.3,31.966,32.152,106232,0
2016-11-04,31.897,32.142,31.641,31.769,258152,0
2016-11-07,31.857,32.28,31.857,32.152,104412,0
2016-11-08,32.074,32.527,31.956,32.192,153608,0
2016-11-09,31.956,32.369,31.769,32.32,79740,0
2016-11-10,31.986,32.262,31.797,31.926,184232,0
2016-11-11,31.681,31.681,31.104,31.276,108563,0
2016-11-14,31.276,31.631,30.863,31.493,151598,0
2016-11-15,31.847,32.674,31.661,32.576,110594,0
2016-11-16,32.428,32.803,32.192,32.507,174444,0
2016-11-17,32.851,32.999,32.408,32.428,183284,0
2016-11-18,32.398,32.724,32.33,32.595,93754,0
2016-11-21,33.197,33.393,32.881,33.393,165136,0
2016-11-22,33.472,33.699,33.236,33.59,141025,0
2016-11-23,33.284,33.314,33.068,33.147,89227,0
2016-11-25,33.029,33.245,32.605,32.851,41160,0
2016-11-28,33.019,33.324,32.566,32.645,156793,0
2016-11-29,32.192,32.448,31.867,32.398,147532,0
2016-11-30,33.428,34.257,33.428,33.902,278786,0
2016-12-01,34.484,34.504,33.516,33.606,155748,0
2016-12-02,33.546,33.645,33.151,33.279,152880,0
2016-12-05,33.536,33.813,33.279,33.665,138197,0
2016-12-06,33.398,34.544,33.398,34.347,219030,0
2016-12-07,34.357,34.603,34.149,34.524,127928,0
2016-12-08,34.564,34.653,34.07,34.633,129311,0
2016-12-09,34.633,34.949,34.613,34.791,188816,0
2016-12-12,35.413,36.223,35.413,35.927,226186,0
2016-12-13,36.154,36.4,35.966,36.104,164553,0
2016-12-14,36.114,36.203,34.949,35.038,157919,0
2016-12-15,34.751,35.265,34.582,35.137,115167,0
2016-12-16,35.334,35.877,35.211,35.601,203436,0
2016-12-19,35.739,35.739,35.087,35.176,154409,0
2016-12-20,35.166,35.561,35.146,35.403,168829,0
2016-12-21,35.196,35.946,35.196,35.463,121835,0
2016-12-22,35.364,35.473,35.117,35.236,147370,0
2016-12-23,34.978,35.156,34.504,34.594,168717,0
2016-12-27,33.576,35.028,33.309,34.454,62832,0
2016-12-28,34.357,34.761,34.357,34.416,88831,0
2016-12-29,34.367,34.721,34.347,34.514,87741,0
2016-12-30,34.396,34.929,34.257,34.337,116813,0
2017-01-03,34.721,34.993,34.357,34.603,172423,0
2017-01-04,34.682,34.82,34.544,34.801,79934,0
2017-01-05,34.376,34.741,34.287,34.454,129464,0
2017-01-06,34.337,34.663,34.218,34.534,165733,0
2017-01-09,34.386,34.514,34.07,34.227,135716,0
2017-01-10,34.416,34.554,34.03,34.07,123581,0
2017-01-11,34.197,34.257,33.713,34.178,138534,0
2017-01-12,34.367,34.367,33.893,34.01,85575,0
2017-01-13,34.04,34.11,33.883,33.95,69543,0
2017-01-17,34.11,34.347,33.97,34.13,122981,0
2017-01-18,34.04,34.197,33.191,33.24,139684,0
2017-01-19,33.072,33.329,32.697,32.874,149836,0
2017-01-20,33.101,33.358,32.869,32.934,156435,0
2017-01-23,33.023,33.023,32.42,32.617,294414,0
2017-01-24,32.233,33.067,32.233,33.062,302460,0
2017-01-25,33.161,33.477,33.042,33.398,308740,0
2017-01-26,33.546,33.546,32.786,32.974,215170,0
2017-01-27,33.023,33.191,32.657,32.766,196360,0
2017-01-30,32.924,32.924,32.173,32.213,383143,0
2017-01-31,32.687,32.687,32.133,32.48,419447,0
2017-02-01,32.657,32.707,32.281,32.617,426139,0
2017-02-02,32.756,32.834,32.291,32.548,170486,0
2017-02-03,32.717,32.934,32.253,32.529,175056,0
2017-02-06,32.627,32.677,31.897,32.054,149151,0
2017-02-07,31.887,31.966,31.491,31.65,207665,0
2017-02-08,31.531,31.877,31.284,31.738,136569,0
2017-02-09,32.124,32.233,31.817,31.916,145730,0
2017-02-10,32.213,32.39,32.084,32.223,161275,0
2017-02-13,32.301,32.301,31.768,32.034,185044,0
2017-02-14,32.074,32.124,31.729,32.094,108790,0
2017-02-15,32.114,32.272,31.946,32.272,268588,0
2017-02-16,32.163,32.48,32.124,32.4,235888,0
2017-02-17,32.034,32.519,31.946,32.321,162972,0
2017-02-21,32.42,32.46,32.193,32.46,178298,0
2017-02-22,31.956,32.133,31.738,32.084,245627,0
2017-02-23,32.519,32.539,32.084,32.243,257181,0
2017-02-24,32.321,32.321,30.928,31.156,403416,0
2017-02-27,31.343,31.541,31.017,31.541,315014,0
2017-02-28,31.304,31.304,30.859,30.899,287311,0
2017-03-01,31.121,31.121,30.437,30.645,638554,0
2017-03-02,30.447,30.715,30.352,30.585,280489,0
2017-03-03,30.537,30.655,30.33,30.487,378244,0
2017-03-06,30.339,30.615,30.254,30.585,200533,0
2017-03-07,30.725,30.735,30.417,30.665,259315,0
2017-03-08,30.487,30.765,29.946,29.981,261020,0
2017-03-09,29.901,30.517,29.788,30.357,331049,0
2017-03-10,30.735,30.735,29.911,30.269,428744,0
2017-03-13,30.329,30.339,29.951,30.319,233083,0
2017-03-14,30.11,30.179,29.783,29.901,192361,0
2017-03-15,29.961,30.547,29.892,30.467,474026,0
2017-03-16,30.457,30.873,30.457,30.755,308018,0
2017-03-17,30.843,31.081,30.547,30.655,251284,0
2017-03-20,30.605,30.695,30.319,30.487,267048,0
2017-03-21,30.814,30.993,30.269,30.357,269760,0
2017-03-22,30.299,30.814,30.011,30.775,204052,0
2017-03-23,30.725,30.775,30.329,30.557,215588,0
2017-03-24,30.745,30.794,30.447,30.605,153033,0
2017-03-27,30.447,30.675,30.387,30.427,174920,0
2017-03-28,30.566,31.171,30.329,31.081,208692,0
2017-03-29,30.963,30.983,30.482,30.893,356560,0
2017-03-30,30.933,31.003,30.209,30.299,346304,0
2017-03-31,30.377,30.447,30.159,30.239,385785,0
2017-04-03,30.119,30.259,29.872,30.071,436769,0
2017-04-04,30.031,30.517,29.833,30.477,251435,0
2017-04-05,30.071,30.387,29.793,30.011,551530,0
2017-04-06,30.169,30.367,30.011,30.129,278499,0
2017-04-07,30.299,30.299,29.931,30.071,239757,0
2017-04-10,30.357,30.873,30.179,30.685,455086,0
2017-04-11,30.585,30.765,30.309,30.595,252163,0
2017-04-12,30.615,30.863,30.407,30.585,194422,0
2017-04-13,30.655,30.655,29.743,29.783,222785,0
2017-04-17,29.833,30.397,29.833,30.219,212526,0
2017-04-18,30.051,30.289,29.813,29.971,150447,0
2017-04-19,29.951,30.071,29.367,29.436,227321,0
2017-04-20,29.615,29.693,29.317,29.485,292280,0
2017-04-21,29.475,29.753,29.257,29.723,243955,0
2017-04-24,30.129,30.129,29.773,29.783,218561,0
2017-04-25,29.783,30.309,29.723,30.259,248729,0
2017-04-26,30.339,30.457,29.872,29.882,321345,0
2017-04-27,29.872,29.872,28.851,29.168,411378,0
2017-04-28,29.416,29.416,28.772,28.821,424425,0
2017-05-01,29.168,29.168,28.573,28.682,325319,0
2017-05-02,28.811,28.95,28.355,28.534,261220,0
2017-05-03,28.553,28.95,28.454,28.653,261935,0
2017-05-04,28.573,28.573,27.939,28.137,352091,0
2017-05-05,28.186,28.613,27.948,28.563,285215,0
2017-05-08,28.454,28.732,28.405,28.603,245877,0
2017-05-09,28.672,28.672,28.157,28.494,267937,0
2017-05-10,28.781,28.97,28.425,28.811,408379,0
2017-05-11,28.672,28.801,28.524,28.593,249042,0
2017-05-12,28.663,28.861,28.487,28.732,265444,0
2017-05-15,29.129,29.267,28.98,28.999,270059,0
2017-05-16,29.178,29.257,28.573,28.643,229273,0
2017-05-17,28.633,28.663,28.068,28.107,213356,0
2017-05-18,28.078,28.395,27.87,28.078,219597,0
2017-05-19,28.127,28.841,28.127,28.742,181649,0
2017-05-22,28.96,28.96,28.588,28.781,82387,0
2017-05-23,28.92,29.089,28.752,28.801,191555,0
2017-05-24,28.415,28.687,28.117,28.682,381341,0
2017-05-25,28.573,28.851,28.206,28.335,283970,0
2017-05-26,28.365,28.603,28.286,28.563,302633,0
2017-05-30,28.434,28.563,28.306,28.474,271436,0
2017-05-31,28.214,28.443,28.085,28.144,283083,0
2017-06-01,28.244,28.612,28.085,28.194,269860,0
2017-06-02,27.935,28.065,27.846,27.935,157271,0
2017-06-05,27.935,28.025,27.686,27.826,197647,0
2017-06-06,27.846,28.154,27.786,28.085,180871,0
2017-06-07,28.095,28.244,27.467,27.557,316722,0
2017-06-08,27.666,27.866,27.547,27.806,254756,0
2017-06-09,27.915,28.144,27.776,28.104,345291,0
2017-06-12,28.244,28.712,28.025,28.682,420160,0
2017-06-13,28.841,29.09,28.712,28.921,436226,0
2017-06-14,28.931,29.1,28.752,28.811,447974,0
2017-06-15,28.592,28.931,28.582,28.851,307695,0
2017-06-16,28.991,29.817,28.781,29.817,426195,0
2017-06-19,29.548,29.887,29.488,29.568,239621,0
2017-06-20,29.12,29.22,28.742,28.981,188106,0
2017-06-21,29,29.249,28.555,28.821,272046,0
2017-06-22,28.951,29.21,28.762,28.861,548655,0
2017-06-23,28.981,29.409,28.702,29.389,381987,0
2017-06-26,29.508,29.524,28.931,28.981,257338,0
2017-06-27,29.18,29.269,28.921,29.18,370763,0
2017-06-28,29.369,29.757,29.18,29.638,199350,0
2017-06-29,29.648,29.677,29.05,29.259,287487,0
2017-06-30,29.409,29.409,28.881,29.05,270444,0
2017-07-03,29.22,29.508,29.165,29.468,64960,0
2017-07-05,28.821,28.871,27.905,28.393,315731,0
2017-07-06,28.672,28.672,28.035,28.114,329118,0
2017-07-07,28.035,28.164,27.706,27.965,224449,0
2017-07-10,27.816,27.995,27.686,27.935,176260,0
2017-07-11,28.284,28.503,27.925,28.453,319318,0
2017-07-12,28.562,29.299,28.562,29.19,390719,0
2017-07-13,29.269,29.269,28.921,29.07,211860,0
2017-07-14,29.13,29.18,28.843,29.07,182359,0
2017-07-17,28.881,29.309,28.881,29.01,102987,0
2017-07-18,29.2,29.2,28.841,29.1,145548,0
2017-07-19,29.2,29.867,29.2,29.787,178927,0
2017-07-20,29.906,30.026,29.482,29.588,173771,0
2017-07-21,29.588,29.588,28.941,29.18,281669,0
2017-07-24,29.339,29.339,29.1,29.279,99699,0
2017-07-25,29.558,29.687,29.14,29.468,219681,0
2017-07-26,29.677,29.847,29.439,29.548,149368,0
2017-07-27,29.628,29.628,29.17,29.518,171682,0
2017-07-28,29.16,29.946,28.762,28.861,393992,0
2017-07-31,28.632,28.821,28.284,28.513,228685,0
2017-08-01,28.493,28.692,27.965,28.443,255515,0
2017-08-02,28.373,29.339,28.244,29.12,367652,0
2017-08-03,28.961,29.21,28.622,28.831,335742,0
2017-08-04,28.791,29.17,28.722,29.06,241780,0
2017-08-07,28.861,29.06,28.791,28.981,96101,0
2017-08-08,28.821,29.269,28.752,29.15,255688,0
2017-08-09,29.09,29.359,28.951,29.08,308130,0
2017-08-10,29.09,29.239,28.552,28.562,368610,0
2017-08-11,28.762,28.861,28.602,28.632,233554,0
2017-08-14,28.742,28.831,28.234,28.294,168485,0
2017-08-15,28.154,28.234,27.915,28.134,179613,0
2017-08-16,28.184,28.513,28.104,28.363,231877,0
2017-08-17,28.184,28.523,28.184,28.244,164413,0
2017-08-18,28.324,28.642,28.254,28.552,183264,0
2017-08-21,28.413,28.552,28.095,28.234,242255,0
2017-08-22,28.234,28.632,28.234,28.543,154709,0
2017-08-23,28.025,28.911,28.025,28.742,339745,0
2017-08-24,28.552,29.07,28.552,28.931,129499,0
2017-08-25,29.12,29.239,28.931,29.13,127099,0
2017-08-28,29.349,29.349,29.015,29.05,283255,0
2017-08-29,28.961,29.13,28.811,29.11,151418,0
2017-08-30,29,29.46,28.83,29.23,232251,0
2017-08-31,29.34,29.63,29.07,29.55,284850,0
2017-09-01,29.66,30.24,29.66,30.2,208523,0
2017-09-05,30.25,30.36,29.97,30.14,234462,0
2017-09-06,30.28,30.78,29.911,30.61,174483,0
2017-09-07,30.57,30.84,30.57,30.8,180728,0
2017-09-08,30.65,30.8815,30.63,30.66,201129,0
2017-09-11,30.71,31.06,30.56,31,353036,0
2017-09-12,30.92,31.27,30.82,31.14,105174,0
2017-09-13,31.26,31.27,31.04,31.2,280590,0
2017-09-14,30.65,31.14,30.61,31.11,414846,0
2017-09-15,31.24,31.301,30.92,31.15,330881,0
2017-09-18,31.13,31.34,30.97,31.22,204395,0
2017-09-19,31.3,31.49,31.21,31.44,121643,0
2017-09-20,31.44,31.56,31.08,31.24,167049,0
2017-09-21,31.09,31.74,31.09,31.63,245829,0
2017-09-22,31.71,31.91,31.5,31.64,218325,0
2017-09-25,31.89,32.15,31.731,32.01,214001,0
2017-09-26,31.8,32.05,31.5,31.86,163210,0
2017-09-27,31.77,32.04,31.77,31.99,193583,0
2017-09-28,31.89,32.14,31.76,31.79,175437,0
2017-09-29,31.62,32.14,31.62,31.94,209352,0
2017-10-02,31.58,31.88,31.58,31.86,161646,0
2017-10-03,32,32.17,31.8,32.04,162756,0
2017-10-04,31.95,31.95,31.62,31.71,126344,0
2017-10-05,31.57,31.71,31.4,31.48,123113,0
2017-10-06,31.29,31.33,31.08,31.33,163537,0
2017-10-09,31.45,31.49,31.13,31.19,54684,0
2017-10-10,31.59,32,31.56,31.71,213909,0
2017-10-11,31.54,32.01,31.53,31.64,119505,0
2017-10-12,31.44,31.44,30.99,31.07,165865,0
2017-10-13,31.44,31.55,31.19,31.45,146597,0
2017-10-16,31.27,31.65,31.25,31.53,116458,0
2017-10-17,31.39,31.94,31.371,31.9,159979,0
2017-10-18,31.53,32.09,31.53,31.77,162547,0
2017-10-19,31.46,31.87,31.46,31.7,186180,0
2017-10-20,31.63,31.69,31.05,31.3,246661,0
2017-10-23,31.38,31.38,30.95,30.98,122584,0
2017-10-24,31.01,31.08,30.87,31,154831,0
2017-10-25,30.96,31.11,30.75,30.92,153583,0
2017-10-26,31,31.25,30.89,31.03,562029,0
2017-10-27,30,31.99,30,31.91,507640,0
2017-10-30,31.69,32.38,31.69,32.23,199838,0
2017-10-31,32.19,32.55,32.11,32.38,278693,0
2017-11-01,32.43,32.7523,31.98,32.23,293188,0
2017-11-02,30.35,31.14,30.35,30.57,809316,0
2017-11-03,30.83,31.24,30.83,31.22,356531,0
2017-11-06,31.43,31.5,30.86,31.38,415419,0
2017-11-07,31.39,31.43,31.11,31.34,242066,0
2017-11-08,31.44,31.77,31.31,31.56,237792,0
2017-11-09,31.56,32.1299,31.34,32,199619,0
2017-11-10,31.92,32.17,31.65,32.03,127590,0
