Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.801,39.167,38.604,39.142,160937,0
2005-02-28,39.034,39.071,38.681,38.724,140110,0
2005-03-01,38.825,39.627,38.787,39.381,237013,0
2005-03-02,39.324,39.655,39.056,39.522,152297,0
2005-03-03,39.522,39.522,39.041,39.056,128781,0
2005-03-04,39.105,39.24,38.78,38.965,385061,0
2005-03-07,39.783,39.783,38.7,38.864,245658,0
2005-03-08,38.864,39.118,38.78,38.864,136571,0
2005-03-09,38.864,39.083,38.695,38.965,165189,0
2005-03-10,38.948,39.311,38.716,38.753,183036,0
2005-03-11,38.591,38.732,38.47,38.615,133597,0
2005-03-14,38.716,38.901,38.687,38.894,150595,0
2005-03-15,38.716,38.894,38.336,38.399,115602,0
2005-03-16,38.407,38.421,38.045,38.407,134729,0
2005-03-17,38.393,38.393,37.826,37.834,199754,0
2005-03-18,37.778,37.778,36.854,37.222,313375,0
2005-03-21,37.08,37.261,36.917,37.171,142948,0
2005-03-22,37.057,37.1,36.564,36.599,270024,0
2005-03-23,37.319,38.329,37.319,38.222,394411,0
2005-03-24,38.329,38.908,38.258,38.716,356724,0
2005-03-28,38.753,39.056,38.724,38.879,287165,0
2005-03-29,38.879,39.077,38.753,38.894,171565,0
2005-03-30,38.942,39,38.654,38.965,200322,0
2005-03-31,38.825,39.105,38.825,39.005,203438,0
2005-04-01,38.934,39.161,37.973,38.407,181481,0
2005-04-04,38.407,38.965,38.116,38.753,157822,0
2005-04-05,38.772,38.772,38.279,38.491,168873,0
2005-04-06,38.421,38.849,38.407,38.598,140110,0
2005-04-07,38.631,38.67,38.356,38.631,205847,0
2005-04-08,38.81,38.849,38.279,38.47,192672,0
2005-04-11,38.477,38.477,38.111,38.336,164337,0
2005-04-12,38.35,38.894,38.116,38.741,141104,0
2005-04-13,38.879,39.065,38.433,38.47,166179,0
2005-04-14,38.47,38.539,38.13,38.208,129204,0
2005-04-15,38.208,38.244,37.314,37.339,167736,0
2005-04-18,37.482,37.502,36.987,37.073,160374,0
2005-04-19,37.073,37.551,36.635,37.431,498535,0
2005-04-20,37.482,37.667,36.671,36.909,210945,0
2005-04-21,36.945,37.425,36.924,37.354,265630,0
2005-04-22,37.306,37.41,36.798,36.972,264921,0
2005-04-25,36.952,37.518,36.924,37.361,193380,0
2005-04-26,37.235,37.277,36.676,36.854,205279,0
2005-04-27,36.741,36.755,36.564,36.712,260389,0
2005-04-28,36.734,36.781,36.408,36.635,147336,0
2005-04-29,36.671,37.314,36.571,37.314,219872,0
2005-05-02,37.269,38.258,37.199,37.361,203013,0
2005-05-03,37.361,37.566,36.727,37.269,145496,0
2005-05-04,37.376,37.896,37.332,37.834,192531,0
2005-05-05,37.764,37.778,37.361,37.686,92511,0
2005-05-06,37.764,37.973,37.551,37.771,103561,0
2005-05-09,37.771,37.896,37.495,37.764,114331,0
2005-05-10,37.764,37.764,37.261,37.474,134019,0
2005-05-11,37.65,37.869,37.396,37.636,127360,0
2005-05-12,37.693,37.693,37.057,37.087,76786,0
2005-05-13,37.017,37.128,36.111,36.437,118720,0
2005-05-16,36.38,36.72,36.367,36.671,139263,0
2005-05-17,36.494,37.82,36.431,37.72,156120,0
2005-05-18,37.751,38.753,37.751,38.151,267472,0
2005-05-19,38.13,38.598,37.973,38.519,196215,0
2005-05-20,38.609,38.977,38.477,38.872,218881,0
2005-05-23,39.048,39.211,38.908,39.077,178221,0
2005-05-24,38.927,38.972,38.716,38.894,64744,0
2005-05-25,38.825,38.825,38.027,38.194,179638,0
2005-05-26,38.258,38.512,38.187,38.499,63611,0
2005-05-27,38.447,38.532,38.258,38.455,105829,0
2005-05-31,38.631,38.965,38.415,38.965,123536,0
2005-06-01,38.857,38.901,38.681,38.857,278102,0
2005-06-02,38.927,38.927,38.244,38.609,324143,0
2005-06-03,38.647,38.647,38.3,38.421,136286,0
2005-06-06,38.455,38.675,38.363,38.598,92084,0
2005-06-07,38.591,38.965,38.484,38.576,103990,0
2005-06-08,38.7,38.787,38.433,38.477,53979,0
2005-06-09,38.369,38.921,38.315,38.921,136713,0
2005-06-10,38.921,39.125,38.753,39.118,248913,0
2005-06-13,38.994,39.083,38.615,39.034,190264,0
2005-06-14,38.948,39.234,38.793,39.071,84297,0
2005-06-15,39.142,39.174,38.894,39.012,102147,0
2005-06-16,38.927,38.927,38.681,38.927,289007,0
2005-06-17,38.927,38.972,38.772,38.837,203013,0
2005-06-20,38.837,38.872,38.732,38.825,238857,0
2005-06-21,38.817,38.842,38.598,38.609,157678,0
2005-06-22,38.609,38.78,38.441,38.78,166179,0
2005-06-23,38.716,38.724,38.13,38.159,120416,0
2005-06-24,38.088,38.252,37.981,38.237,118438,0
2005-06-27,38.292,38.695,38.187,38.662,113763,0
2005-06-28,38.67,38.67,38.237,38.369,125660,0
2005-06-29,38.369,38.647,38.336,38.484,131470,0
2005-06-30,38.662,38.732,38.329,38.484,116737,0
2005-07-01,38.554,38.825,38.554,38.662,74661,0
2005-07-05,38.539,39.458,38.292,39.125,152723,0
2005-07-06,39.034,39.034,38.151,38.329,171280,0
2005-07-07,38.151,38.526,37.764,38.441,132744,0
2005-07-08,38.385,38.385,38.02,38.292,115177,0
2005-07-11,38.258,38.675,38.258,38.675,66724,0
2005-07-12,38.675,39.056,38.506,39.056,152859,0
2005-07-13,38.948,39.048,38.772,38.942,60635,0
2005-07-14,38.934,39.071,38.732,38.732,135439,0
2005-07-15,38.647,38.695,38.576,38.631,51143,0
2005-07-18,38.477,38.748,38.47,38.687,71822,0
2005-07-19,38.831,39.077,38.825,39,69277,0
2005-07-20,39,39.211,38.772,39.034,82028,0
2005-07-21,39.211,39.389,38.879,39.056,99169,0
2005-07-22,39.097,39.351,38.894,39.351,84152,0
2005-07-25,39.389,39.809,39.274,39.699,155980,0
2005-07-26,39.714,39.986,39.64,39.809,150026,0
2005-07-27,40.199,40.304,39.738,40.001,78910,0
2005-07-28,40.071,40.403,39.947,40.313,110359,0
2005-07-29,40.313,40.736,40.25,40.736,182472,0
2005-08-01,41.647,42.107,40.524,40.545,341992,0
2005-08-02,40.617,40.83,40.373,40.446,232057,0
2005-08-03,40.235,41.06,40.235,40.589,192105,0
2005-08-04,40.304,40.373,40.032,40.12,129911,0
2005-08-05,39.947,40.333,39.557,39.791,104836,0
2005-08-08,39.846,39.882,39.401,39.738,88968,0
2005-08-09,39.846,39.979,39.531,39.6,81177,0
2005-08-10,39.607,39.938,39.303,39.562,107387,0
2005-08-11,39.531,39.634,38.831,39.204,146770,0
2005-08-12,39.234,39.768,39.065,39.389,114894,0
2005-08-15,39.28,39.776,39.28,39.557,62191,0
2005-08-16,39.6,39.947,39.266,39.401,75510,0
2005-08-17,39.28,39.421,39.161,39.296,67580,0
2005-08-18,39.156,39.311,38.765,39.167,88263,0
2005-08-19,39.105,39.28,39.041,39.259,109651,0
2005-08-22,39.246,39.458,39.204,39.389,56809,0
2005-08-23,39.389,39.492,39.246,39.288,92084,0
2005-08-24,39.296,39.351,39.105,39.318,79191,0
2005-08-25,40.924,42.67,40.924,41.221,1680779,0
2005-08-26,41.292,41.433,41.124,41.292,705946,0
2005-08-29,41.153,41.68,41.009,41.503,457171,0
2005-08-30,41.398,41.503,40.892,41.082,832175,0
2005-08-31,41.258,41.575,40.918,41.456,4126861,0
2005-09-01,41.595,42.472,41.398,41.865,717705,0
2005-09-02,41.758,41.999,41.441,41.647,523329,0
2005-09-06,41.71,42.114,41.71,41.978,399795,0
2005-09-07,42.048,42.062,41.526,41.985,157822,0
2005-09-08,41.985,42.139,41.611,41.885,205710,0
2005-09-09,41.985,42.027,41.816,41.999,190264,0
2005-09-12,42.062,42.481,41.985,42.457,190546,0
2005-09-13,41.885,41.943,40.791,41.633,735976,0
2005-09-14,41.633,41.68,41.23,41.477,356724,0
2005-09-15,41.477,41.787,41.386,41.667,170004,0
2005-09-16,41.647,41.718,41.477,41.718,551381,0
2005-09-19,41.718,41.739,41.483,41.483,117017,0
2005-09-20,41.658,41.928,41.188,41.357,206838,0
2005-09-21,41.188,41.221,40.846,40.846,144362,0
2005-09-22,40.855,41.067,40.256,41.024,135439,0
2005-09-23,41.024,41.751,40.939,41.489,279518,0
2005-09-26,41.588,41.787,41.188,41.463,216048,0
2005-09-27,41.503,41.633,41.307,41.611,256003,0
2005-09-28,41.611,41.858,41.153,41.745,116028,0
2005-09-29,41.68,42.139,41.489,42.098,134729,0
2005-09-30,41.978,42.352,41.51,42.345,119147,0
2005-10-03,42.352,42.352,41.667,42.337,228374,0
2005-10-04,42.366,42.557,42.146,42.162,164907,0
2005-10-05,42.107,42.216,41.724,41.935,196921,0
2005-10-06,41.865,42.124,41.582,42.041,194511,0
2005-10-07,42.041,42.204,41.935,42.146,148611,0
2005-10-10,42.204,42.52,42.006,42.52,239564,0
2005-10-11,42.52,42.52,40.899,41.153,385345,0
2005-10-12,41.046,41.433,40.373,40.907,261948,0
2005-10-13,40.915,41.153,40.373,40.876,276115,0
2005-10-14,41.054,41.871,40.931,41.843,338452,0
2005-10-17,41.68,41.68,40.164,40.939,329668,0
2005-10-18,40.939,41.024,40.545,40.581,226246,0
2005-10-19,40.581,41.075,40.142,40.939,123821,0
2005-10-20,40.892,41.054,40.289,40.403,79191,0
2005-10-21,40.419,40.915,40.185,40.496,86421,0
2005-10-24,40.496,41.221,40.473,41.082,147197,0
2005-10-25,40.939,41.174,40.601,41.174,152578,0
2005-10-26,40.997,41.575,40.997,41.526,140679,0
2005-10-27,41.561,41.64,40.776,41.258,115885,0
2005-10-28,41.427,42.041,41.017,42.041,126937,0
2005-10-31,42.216,42.67,41.503,42.67,174115,0
2005-11-01,42.493,42.529,41.489,41.871,268041,0
2005-11-02,41.696,41.92,41.237,41.758,300488,0
2005-11-03,41.935,41.935,41.087,41.181,230498,0
2005-11-04,41.244,41.322,40.884,41.273,122260,0
2005-11-07,41.307,41.433,40.846,41.237,126511,0
2005-11-08,41.06,41.067,40.172,40.721,214208,0
2005-11-09,40.686,41.136,40.304,40.814,93217,0
2005-11-10,40.915,41.419,40.433,41.357,119710,0
2005-11-11,41.412,41.477,41.087,41.477,169863,0
2005-11-14,41.575,42.021,41.45,41.943,139120,0
2005-11-15,42.035,42.31,41.619,41.865,194373,0
2005-11-16,41.871,41.943,41.038,41.273,118576,0
2005-11-17,41.364,41.497,40.659,41.45,287024,0
2005-11-18,41.68,42.253,41.611,42.233,162353,0
2005-11-21,42.233,42.233,41.673,41.908,194089,0
2005-11-22,41.916,42.092,41.787,41.955,137703,0
2005-11-23,41.836,42.114,41.836,41.955,112911,0
2005-11-25,41.955,41.999,41.73,41.916,45900,0
2005-11-28,41.816,41.858,41.386,41.647,126653,0
2005-11-29,41.824,42.021,41.816,41.928,121981,0
2005-11-30,41.999,42.098,41.807,41.858,212220,0
2005-12-01,42.139,42.155,41.893,42.085,214913,0
2005-12-02,41.999,42.168,41.64,42.168,83584,0
2005-12-05,42.069,42.069,41.364,41.64,172984,0
2005-12-06,41.71,42.027,41.188,41.273,101293,0
2005-12-07,41.307,41.489,40.837,40.907,66585,0
2005-12-08,40.931,41.087,40.627,40.899,79337,0
2005-12-09,40.918,41.322,40.729,41.251,117302,0
2005-12-12,41.392,41.64,41.335,41.555,146770,0
2005-12-13,41.221,41.647,41.129,41.497,90525,0
2005-12-14,41.503,41.985,41.503,41.885,85429,0
2005-12-15,41.824,41.865,41.11,41.193,106254,0
2005-12-16,41.221,41.412,41.136,41.136,116028,0
2005-12-19,41.145,41.145,40.573,40.666,127929,0
2005-12-20,40.666,41.193,40.597,40.806,64744,0
2005-12-21,40.822,41.201,40.751,40.939,91661,0
2005-12-22,40.939,41.117,40.531,40.729,181763,0
2005-12-23,40.837,41.124,40.769,41.124,88120,0
2005-12-27,41.124,41.221,40.411,40.617,105545,0
2005-12-28,40.686,41.193,40.68,41.082,91095,0
2005-12-29,41.087,41.364,41.046,41.292,76499,0
2005-12-30,41.153,41.433,40.798,41.095,180635,0
2006-01-03,41.103,41.519,40.729,41.386,228374,0
2006-01-04,41.489,42.176,41.45,42.014,133454,0
2006-01-05,42.139,42.139,41.787,41.985,114611,0
2006-01-06,42.098,42.281,41.935,41.999,211232,0
2006-01-09,42.132,42.216,41.633,41.633,163345,0
2006-01-10,41.503,41.773,41.489,41.555,168586,0
2006-01-11,41.561,41.73,41.237,41.588,144222,0
2006-01-12,41.519,41.588,40.907,41.002,187571,0
2006-01-13,41.075,41.364,41.046,41.153,165329,0
2006-01-17,41.075,41.16,40.769,41.06,178504,0
2006-01-18,40.997,41.244,40.589,40.589,212220,0
2006-01-19,40.589,40.961,40.531,40.609,182618,0
2006-01-20,40.398,40.398,39.699,39.916,487065,0
2006-01-23,39.831,40.142,39.791,40.024,174958,0
2006-01-24,40.024,40.024,39.738,39.8,226530,0
2006-01-25,39.804,39.804,39.149,39.389,372593,0
2006-01-26,39.466,40.25,39.458,39.761,191964,0
2006-01-27,39.837,39.947,39.569,39.621,129625,0
2006-01-30,39.562,40.101,39.161,39.824,177796,0
2006-01-31,39.72,39.846,39.484,39.791,149037,0
2006-02-01,39.634,39.972,39.614,39.706,164619,0
2006-02-02,39.72,39.724,39.246,39.389,149177,0
2006-02-03,39.318,39.569,39.105,39.562,148752,0
2006-02-06,39.846,39.938,39.438,39.592,224691,0
2006-02-07,39.492,39.938,39.492,39.837,171420,0
2006-02-08,39.961,40.001,39.515,39.607,119993,0
2006-02-09,39.663,39.923,39.515,39.531,113335,0
2006-02-10,39.531,39.993,39.531,39.809,282632,0
2006-02-13,39.809,40.381,39.019,39.056,436913,0
2006-02-14,39.056,39.754,37.919,39.747,783297,0
2006-02-15,39.669,40.038,39.311,39.993,443002,0
2006-02-16,40.001,40.321,39.837,39.901,210096,0
2006-02-17,39.972,40.038,39.549,39.578,131894,0
2006-02-21,39.484,39.541,38.864,38.927,312100,0
2006-02-22,39,40.219,39,40.142,201737,0
2006-02-23,40.001,40.403,39.621,39.993,158529,0
2006-02-24,40.001,40.12,39.732,39.882,206271,0
2006-02-27,39.954,40.056,39.621,39.669,321307,0
2006-02-28,39.492,39.663,39.218,39.458,254299,0
2006-03-01,39.684,39.804,39.083,39.149,252885,0
2006-03-02,39.149,39.389,38.47,38.554,624624,0
2006-03-03,38.539,38.908,38.415,38.78,243671,0
2006-03-06,38.864,39.318,38.758,39.246,293544,0
2006-03-07,39.142,39.562,39.048,39.048,187712,0
2006-03-08,38.965,39.149,38.539,38.539,288725,0
2006-03-09,38.477,38.687,38.194,38.499,235174,0
2006-03-10,38.499,38.758,38.47,38.654,210096,0
2006-03-13,38.47,38.716,38.35,38.512,195789,0
2006-03-14,38.491,38.615,38.363,38.477,372451,0
2006-03-15,38.369,38.609,38.265,38.532,314648,0
2006-03-16,38.598,38.915,38.506,38.716,248206,0
2006-03-17,38.753,38.885,38.584,38.885,234605,0
2006-03-20,38.885,39.034,38.638,38.765,142381,0
2006-03-21,38.695,38.872,38.477,38.638,250754,0
2006-03-22,38.638,38.985,38.561,38.817,201032,0
2006-03-23,38.817,38.927,38.631,38.831,176802,0
2006-03-24,38.837,38.965,38.67,38.849,156547,0
2006-03-27,38.825,38.894,38.615,38.825,152578,0
2006-03-28,38.654,38.927,38.584,38.837,211089,0
2006-03-29,38.921,39.156,38.576,38.675,174677,0
2006-03-30,38.647,38.921,38.647,38.817,165894,0
2006-03-31,38.825,38.927,38.499,38.753,480262,0
2006-04-03,38.787,38.81,38.329,38.772,378686,0
2006-04-04,38.772,38.825,38.012,38.027,492870,0
2006-04-05,38.02,38.284,37.778,38.159,295104,0
2006-04-06,38.058,38.237,37.778,38.13,387326,0
2006-04-07,38.222,38.279,37.673,37.693,275408,0
2006-04-10,37.628,37.673,37.346,37.502,178221,0
2006-04-11,37.502,37.603,37.017,37.518,479981,0
2006-04-12,37.482,38.329,37.482,38.123,262372,0
2006-04-13,38.111,38.3,37.813,38.033,199754,0
2006-04-17,37.981,38.2,37.857,38.02,110222,0
2006-04-18,38.075,38.258,37.713,37.973,202165,0
2006-04-19,38.012,38.647,37.989,38.308,198765,0
2006-04-20,38.279,38.615,38.136,38.532,157962,0
2006-04-21,38.708,38.801,38.484,38.695,175388,0
2006-04-24,38.708,38.793,38.407,38.506,130054,0
2006-04-25,38.506,38.569,37.989,38.116,439604,0
2006-04-26,38.258,38.675,38.051,38.123,224546,0
2006-04-27,38.123,38.623,37.911,38.151,247216,0
2006-04-28,38.116,38.272,37.573,37.673,383077,0
2006-05-01,37.608,38.336,37.495,38.051,230640,0
2006-05-02,38.123,38.609,38.123,38.272,208115,0
2006-05-03,38.244,38.748,38.222,38.484,223555,0
2006-05-04,38.569,39.211,38.47,39.211,210664,0
2006-05-05,38.825,41.398,38.825,40.601,599548,0
2006-05-08,40.798,40.915,40.488,40.537,275125,0
2006-05-09,40.531,41.292,40.531,40.985,460145,0
2006-05-10,40.867,41.284,40.744,41.103,427985,0
2006-05-11,41.017,41.153,40.744,40.791,249766,0
2006-05-12,40.609,40.969,40.511,40.581,498535,0
2006-05-15,40.48,40.846,40.48,40.62,517095,0
2006-05-16,40.659,41.024,40.581,40.791,661887,0
2006-05-17,40.791,41.567,40.791,41.087,342843,0
2006-05-18,41.046,41.357,40.666,41.032,187853,0
2006-05-19,41.075,41.284,40.837,41.002,201879,0
2006-05-22,40.86,41.23,40.68,41.032,138129,0
2006-05-23,41.129,41.129,40.565,40.565,124386,0
2006-05-24,40.573,40.758,40.185,40.48,202022,0
2006-05-25,40.589,40.776,40.256,40.558,212649,0
2006-05-26,40.524,40.531,40.038,40.243,269030,0
2006-05-30,40.235,40.235,39.211,39.246,392850,0
2006-05-31,39.296,39.724,39.28,39.492,427137,0
2006-06-01,39.531,40.504,39.531,40.488,191252,0
2006-06-02,40.504,40.837,39.938,40.007,173688,0
2006-06-05,40.007,40.007,39.296,39.381,237867,0
2006-06-06,39.479,39.831,39.365,39.816,197063,0
2006-06-07,39.816,40.446,39.816,40.269,187997,0
2006-06-08,40.373,40.686,39.882,40.281,272855,0
2006-06-09,40.263,40.473,39.923,40.12,113763,0
2006-06-12,40.133,40.179,39.458,39.484,108379,0
2006-06-13,39.189,39.421,38.615,38.741,220158,0
2006-06-14,38.81,38.872,38.356,38.647,141812,0
2006-06-15,38.787,39.372,38.753,39.259,100303,0
2006-06-16,39.381,39.381,38.681,38.994,104976,0
2006-06-19,38.965,39.026,38.681,38.787,115320,0
2006-06-20,38.753,39.156,38.753,38.921,162353,0
2006-06-21,38.801,39.351,38.765,39.182,100160,0
2006-06-22,39.012,39.034,38.615,38.78,221007,0
2006-06-23,38.609,38.972,38.532,38.942,116737,0
2006-06-26,39.012,39.337,38.817,39.318,112768,0
2006-06-27,39.246,39.246,38.831,38.994,157395,0
2006-06-28,39.065,39.161,38.654,39.056,136854,0
2006-06-29,39.161,39.562,38.994,39.562,129625,0
2006-06-30,39.634,39.791,39.318,39.791,237442,0
2006-07-03,39.931,39.961,39.43,39.768,61345,0
2006-07-05,39.768,39.768,39.196,39.438,234183,0
2006-07-06,39.438,39.621,39.296,39.586,108236,0
2006-07-07,39.541,39.634,39.359,39.522,92936,0
2006-07-10,39.541,39.586,39.048,39.266,233755,0
2006-07-11,39.211,39.492,38.857,39.492,176095,0
2006-07-12,39.421,39.557,39.041,39.071,136005,0
2006-07-13,39.071,39.071,37.996,38.116,267897,0
2006-07-14,38.136,38.237,37.72,37.764,198481,0
2006-07-17,37.764,38.244,37.736,38.116,96052,0
2006-07-18,38.187,38.258,37.467,38.229,286316,0
2006-07-19,38.229,38.817,38.222,38.753,202873,0
2006-07-20,38.894,38.972,38.675,38.753,159523,0
2006-07-21,38.647,38.654,38.329,38.477,101436,0
2006-07-24,38.547,38.801,38.499,38.753,266763,0
2006-07-25,38.787,39.458,38.716,39.406,130763,0
2006-07-26,39.318,39.531,39.034,39.401,129487,0
2006-07-27,39.43,39.507,38.927,38.956,128496,0
2006-07-28,39.134,39.479,39.134,39.365,86986,0
2006-07-31,39.318,39.318,38.825,38.948,73241,0
2006-08-01,38.927,39,38.506,38.547,145214,0
2006-08-02,38.539,38.7,38.447,38.539,80326,0
2006-08-03,38.491,39.077,38.336,39.056,186720,0
2006-08-04,39.083,39.492,38.825,39.156,175813,0
2006-08-07,37.41,37.418,34.412,35.364,1873594,0
2006-08-08,35.293,35.977,35.09,35.525,1014360,0
2006-08-09,35.589,35.68,34.87,34.89,446403,0
2006-08-10,34.799,35.083,34.59,34.601,337174,0
2006-08-11,34.594,34.835,34.55,34.779,301050,0
2006-08-14,34.826,34.99,34.59,34.779,219164,0
2006-08-15,34.94,35.139,34.849,35.139,240842,0
2006-08-16,35.421,35.421,34.99,35.185,464113,0
2006-08-17,35.185,35.413,34.954,35.406,367493,0
2006-08-18,34.764,35.52,34.59,35.505,614283,0
2006-08-21,35.47,35.47,35.076,35.342,371459,0
2006-08-22,35.293,35.32,35.031,35.251,426996,0
2006-08-23,35.32,35.379,35.224,35.293,226246,0
2006-08-24,35.364,35.441,35.154,35.16,197063,0
2006-08-25,34.982,35.257,34.94,35.185,215624,0
2006-08-28,35.185,35.413,34.997,35.263,295523,0
2006-08-29,35.263,35.328,35.054,35.301,267189,0
2006-08-30,35.435,35.647,35.251,35.435,154138,0
2006-08-31,35.548,35.724,35.449,35.483,180771,0
2006-09-01,35.505,35.864,35.498,35.511,168873,0
2006-09-05,35.511,35.68,35.421,35.462,156831,0
2006-09-06,35.364,35.406,35.123,35.131,239284,0
2006-09-07,34.954,35.131,34.926,34.934,250614,0
2006-09-08,34.772,35.32,34.615,35.114,217888,0
2006-09-11,35.067,35.391,35.067,35.336,198904,0
2006-09-12,35.435,35.647,35.379,35.435,253872,0
2006-09-13,35.123,35.32,35.076,35.208,157395,0
2006-09-14,35.154,35.357,35.107,35.314,103136,0
2006-09-15,35.462,35.511,35.293,35.372,148472,0
2006-09-18,35.364,35.61,35.145,35.421,200183,0
2006-09-19,35.364,35.364,34.784,34.862,130335,0
2006-09-20,34.94,35.435,34.94,35.4,171280,0
2006-09-21,35.364,35.406,34.954,34.961,100869,0
2006-09-22,34.961,35.154,34.7,34.926,95912,0
2006-09-25,34.94,35.185,34.905,35.139,155414,0
2006-09-26,35.139,35.406,35.139,35.364,248206,0
2006-09-27,35.372,35.576,35.139,35.286,154138,0
2006-09-28,35.364,35.505,35.123,35.342,88684,0
2006-09-29,35.349,35.4,34.954,35.018,194089,0
2006-10-02,35.096,35.293,34.784,34.954,149322,0
2006-10-03,34.954,35.525,34.954,35.314,246932,0
2006-10-04,35.139,36.007,35.096,35.999,253448,0
2006-10-05,36.846,37.863,36.839,37.525,770687,0
2006-10-06,37.023,37.713,36.98,37.573,280792,0
2006-10-09,37.446,37.482,37.199,37.254,173263,0
2006-10-10,37.135,37.269,37.08,37.199,131328,0
2006-10-11,37.023,37.319,36.98,37.073,77209,0
2006-10-12,37.214,37.51,37.002,37.482,123395,0
2006-10-13,37.418,37.595,37.261,37.354,173406,0
2006-10-16,37.467,37.751,37.135,37.431,116737,0
2006-10-17,37.05,37.261,36.859,37.1,131612,0
2006-10-18,37.269,37.384,37.128,37.248,111635,0
2006-10-19,37.242,37.248,36.798,36.952,162778,0
2006-10-20,36.987,37.222,36.704,37.035,107810,0
2006-10-23,36.987,37.361,36.789,37.292,160374,0
2006-10-24,37.121,37.354,37.087,37.248,148752,0
2006-10-25,37.176,37.361,36.529,36.704,211089,0
2006-10-26,36.761,37.112,36.635,37.112,242399,0
2006-10-27,37.112,37.112,36.564,36.599,137136,0
2006-10-30,36.494,36.775,36.387,36.682,227237,0
2006-10-31,36.648,36.826,36.437,36.542,209813,0
2006-11-01,36.514,36.605,36.026,36.111,201600,0
2006-11-02,35.999,36.557,35.934,36.501,188140,0
2006-11-03,36.676,36.789,36.254,36.268,186297,0
2006-11-06,37.199,39.621,37.199,38.921,1280419,0
2006-11-07,38.921,39.901,38.915,39.196,325275,0
2006-11-08,39.182,39.522,38.927,39.318,238003,0
2006-11-09,39.266,39.414,38.753,38.885,240131,0
2006-11-10,38.879,39.196,38.741,39.097,156120,0
2006-11-13,38.994,39.43,38.994,39.156,88684,0
2006-11-14,39.097,39.28,38.78,39.254,125095,0
2006-11-15,39.246,39.389,39.105,39.161,131191,0
2006-11-16,39.337,39.381,39.005,39.105,160796,0
2006-11-17,39.077,39.389,38.793,38.927,255715,0
2006-11-20,38.894,39.012,38.787,38.857,104976,0
2006-11-21,38.908,38.948,38.539,38.681,132322,0
2006-11-22,38.758,39.034,38.591,39.026,170149,0
2006-11-24,39.026,39.246,38.908,38.994,44484,0
2006-11-27,38.716,38.732,37.806,37.896,236306,0
2006-11-28,37.877,38.229,37.841,37.949,134161,0
2006-11-29,38.123,38.615,38.111,38.244,132322,0
2006-11-30,38.187,38.441,37.707,37.728,298074,0
2006-12-01,37.834,37.973,37.235,37.841,216331,0
2006-12-04,37.849,38.123,37.834,37.961,234462,0
2006-12-05,38.045,38.123,37.919,37.919,283199,0
2006-12-06,37.919,38.363,37.919,38.096,223555,0
2006-12-07,37.744,38.151,37.744,37.989,170856,0
2006-12-08,37.903,38.159,37.799,37.919,132176,0
2006-12-11,37.813,38.116,37.813,37.863,92655,0
2006-12-12,37.967,38.045,37.771,37.935,146913,0
2006-12-13,37.771,37.826,37.235,37.403,118720,0
2006-12-14,37.346,37.884,37.284,37.771,148611,0
2006-12-15,37.791,38.012,37.728,37.89,187289,0
2006-12-18,37.903,38.116,37.431,37.536,137560,0
2006-12-19,37.482,37.544,37.112,37.403,132603,0
2006-12-20,37.325,37.628,37.269,37.531,114894,0
2006-12-21,37.525,37.857,37.384,37.799,214208,0
2006-12-22,37.82,37.89,37.68,37.751,143653,0
2006-12-26,37.728,37.996,37.595,37.955,67580,0
2006-12-27,38.096,38.175,37.799,37.955,80183,0
2006-12-28,37.903,38.083,37.764,38.045,122969,0
2006-12-29,38.012,38.012,37.214,37.222,127647,0
2007-01-03,37.621,38.167,37.559,37.896,200183,0
2007-01-04,37.973,38.045,37.183,37.849,249484,0
2007-01-05,37.214,37.813,37.214,37.482,151585,0
2007-01-08,37.482,37.51,36.506,37.474,379111,0
2007-01-09,37.474,37.667,37.066,37.525,238290,0
2007-01-10,37.446,37.446,36.874,36.964,153856,0
2007-01-11,37.057,37.222,36.741,37.002,132176,0
2007-01-12,37.143,37.425,36.917,37.214,126371,0
2007-01-16,37.206,37.813,36.839,36.917,94779,0
2007-01-17,37.093,37.165,36.741,36.938,91520,0
2007-01-18,36.945,36.945,36.727,36.832,101436,0
2007-01-19,36.781,36.882,36.648,36.839,111212,0
2007-01-22,36.882,36.945,36.494,36.641,97608,0
2007-01-23,36.917,37.206,36.564,36.867,109087,0
2007-01-24,36.854,37.073,36.747,37.073,106254,0
2007-01-25,37.009,37.009,36.394,36.69,200462,0
2007-01-26,36.987,36.987,36.437,36.741,137560,0
2007-01-29,36.882,37.093,36.734,36.972,165044,0
2007-01-30,37.121,37.495,37.106,37.431,121836,0
2007-01-31,37.376,37.376,36.775,36.818,313516,0
2007-02-01,36.888,37.482,36.888,37.482,177230,0
2007-02-02,37.551,37.667,37.41,37.608,96763,0
2007-02-05,37.608,38.033,37.418,37.756,201173,0
2007-02-06,37.728,38.075,37.559,38.075,187997,0
2007-02-07,38.075,38.187,37.673,38.175,179352,0
2007-02-08,38.215,38.342,38.116,38.222,178504,0
2007-02-09,38.222,38.222,37.693,38.187,186863,0
2007-02-12,37.235,37.791,37.05,37.467,497319,0
2007-02-13,37.482,37.736,37.057,37.339,304733,0
2007-02-14,37.361,37.659,37.151,37.65,386913,0
2007-02-15,37.643,38.526,37.643,38.441,465671,0
2007-02-16,38.441,38.631,38.279,38.604,244526,0
2007-02-20,38.532,38.576,38.272,38.506,260817,0
2007-02-21,38.477,38.708,38.369,38.512,206555,0
2007-02-22,38.47,38.647,38.342,38.539,183744,0
2007-02-23,38.569,38.78,38.35,38.512,206555,0
2007-02-26,38.539,38.561,38.116,38.415,230358,0
2007-02-27,38.272,38.272,37.425,37.673,130335,0
2007-02-28,37.621,37.698,37.171,37.621,260817,0
2007-03-01,37.446,37.784,36.767,37.628,260755,0
2007-03-02,37.628,37.628,37.057,37.112,206982,0
2007-03-05,37.023,37.023,36.535,36.888,364944,0
2007-03-06,37.057,37.171,36.995,37.093,307990,0
2007-03-07,37.073,37.171,37.009,37.029,529987,0
2007-03-08,37.1,37.158,36.952,37.128,266763,0
2007-03-09,37.165,37.292,37.1,37.151,255432,0
2007-03-12,37.158,37.446,36.987,37.314,286603,0
2007-03-13,36.987,37.112,36.431,36.443,156687,0
2007-03-14,36.494,36.832,35.632,36.431,238998,0
2007-03-15,36.471,36.924,36.431,36.874,160655,0
2007-03-16,36.888,37.093,36.557,36.909,140679,0
2007-03-19,37.057,37.254,37.023,37.183,129911,0
2007-03-20,37.199,37.254,37.057,37.183,139120,0
2007-03-21,37.269,37.667,37.029,37.573,126937,0
2007-03-22,37.744,37.955,37.621,37.955,135153,0
2007-03-23,38.027,38.151,37.884,38.083,150173,0
2007-03-26,38.151,38.455,37.659,37.834,129911,0
2007-03-27,37.764,37.834,37.461,37.698,86843,0
2007-03-28,37.659,37.771,37.284,37.325,221429,0
2007-03-29,37.474,37.614,37.248,37.376,124951,0
2007-03-30,37.418,37.525,37.235,37.439,116737,0
2007-04-02,37.461,37.581,37.254,37.453,141247,0
2007-04-03,37.551,37.65,37.453,37.636,179070,0
2007-04-04,37.636,37.756,37.474,37.756,145496,0
2007-04-05,37.756,37.935,37.621,37.784,116314,0
2007-04-09,37.791,37.791,37.495,37.573,122120,0
2007-04-10,37.566,37.698,37.531,37.544,79191,0
2007-04-11,37.551,37.764,37.396,37.728,103418,0
2007-04-12,37.72,37.961,37.518,37.961,126937,0
2007-04-13,37.961,38.111,37.728,38.02,130618,0
2007-04-16,38.116,38.393,37.989,38.252,161477,0
2007-04-17,38.252,38.547,38.215,38.421,134729,0
2007-04-18,38.369,38.499,38.292,38.421,108096,0
2007-04-19,38.284,38.532,38.284,38.421,125519,0
2007-04-20,38.561,38.716,38.222,38.67,123677,0
2007-04-23,38.753,38.915,38.716,38.837,132886,0
2007-04-24,38.81,38.885,38.491,38.681,138129,0
2007-04-25,38.753,38.965,38.687,38.879,155696,0
2007-04-26,38.849,38.872,38.638,38.681,96194,0
2007-04-27,38.598,38.615,38.292,38.512,138268,0
2007-04-30,38.512,38.512,38.181,38.222,173969,0
2007-05-01,38.187,38.584,38.111,38.308,148752,0
2007-05-02,38.308,38.591,38.308,38.455,173828,0
2007-05-03,38.462,38.787,38.462,38.753,142664,0
2007-05-04,38.817,38.948,38.604,38.915,148894,0
2007-05-07,39.311,41.688,39.311,40.636,821123,0
2007-05-08,40.636,40.814,39.882,40.172,420762,0
2007-05-09,40.142,40.446,40.101,40.269,247075,0
2007-05-10,40.203,40.235,39.691,39.882,182472,0
2007-05-11,39.923,40.172,39.894,40.142,216048,0
2007-05-14,40.127,40.263,39.783,39.916,157114,0
2007-05-15,39.954,40.289,39.732,39.761,169863,0
2007-05-16,39.809,40.172,39.768,40.101,169014,0
2007-05-17,40.056,40.21,39.824,39.901,133267,0
2007-05-18,39.901,40.056,39.768,39.986,158387,0
2007-05-21,39.954,39.979,39.783,39.824,152723,0
2007-05-22,39.854,40.108,39.776,39.961,117302,0
2007-05-23,40.092,40.355,39.986,40.304,181058,0
2007-05-24,40.127,40.127,39.515,39.541,228515,0
2007-05-25,39.389,39.669,39.331,39.607,92084,0
2007-05-29,39.699,39.869,39.359,39.732,118861,0
2007-05-30,38.687,39.776,38.687,39.699,622501,0
2007-05-31,39.768,39.887,39.397,39.592,313659,0
2007-06-01,39.647,39.816,39.621,39.669,225961,0
2007-06-04,39.647,40.46,39.647,40.46,224546,0
2007-06-05,40.321,40.321,39.854,39.862,279942,0
2007-06-06,39.714,40.071,39.531,39.655,164907,0
2007-06-07,39.634,39.647,39,39,162778,0
2007-06-08,39.389,39.397,38.965,39.318,107810,0
2007-06-11,39.189,39.768,39.142,39.627,140535,0
2007-06-12,39.458,39.458,38.921,38.985,286884,0
2007-06-13,38.965,39.034,38.399,38.447,282632,0
2007-06-14,38.455,38.772,38.455,38.708,151730,0
2007-06-15,38.885,38.972,38.462,38.554,164619,0
2007-06-18,38.732,38.732,38.329,38.421,80469,0
2007-06-19,38.279,38.491,38.187,38.426,152438,0
2007-06-20,38.426,38.433,38.012,38.027,116314,0
2007-06-21,37.942,38.208,37.841,38.175,114754,0
2007-06-22,38.04,38.066,37.707,38.012,251608,0
2007-06-25,37.935,38.229,37.799,37.973,183036,0
2007-06-26,38.083,38.229,37.771,37.942,158955,0
2007-06-27,37.942,38.849,37.849,38.825,294960,0
2007-06-28,38.758,39.161,38.554,38.894,139970,0
2007-06-29,39.026,39.125,38.879,38.901,177517,0
2007-07-02,39.034,39.381,38.948,39.254,103279,0
2007-07-03,39.372,39.557,39.254,39.499,69843,0
2007-07-05,39.473,39.473,38.934,38.977,119993,0
2007-07-06,39,39.549,38.965,39.515,162215,0
2007-07-09,39.515,39.64,39.359,39.562,100730,0
2007-07-10,39.351,39.479,38.842,38.927,198765,0
2007-07-11,38.857,38.942,38.584,38.934,134306,0
2007-07-12,39.077,39.254,38.81,39.254,134306,0
2007-07-13,39.288,39.372,38.716,38.78,123252,0
2007-07-16,38.675,38.675,37.764,37.863,251467,0
2007-07-17,37.806,37.857,37.525,37.65,157251,0
2007-07-18,37.093,37.461,37.023,37.391,234323,0
2007-07-19,37.446,37.686,37.376,37.544,129487,0
2007-07-20,37.525,37.525,36.641,37.023,246365,0
2007-07-23,37.093,37.474,37.08,37.269,161933,0
2007-07-24,36.987,36.995,36.314,36.463,212790,0
2007-07-25,36.846,37.222,36.55,37.087,253590,0
2007-07-26,36.578,36.882,36.36,36.664,294674,0
2007-07-27,36.648,36.648,36.147,36.339,266625,0
2007-07-30,36.408,36.859,35.901,36.585,257554,0
2007-07-31,36.96,37.314,36.535,36.55,354459,0
2007-08-01,36.605,37.121,36.394,37.029,269030,0
2007-08-02,37.171,37.621,36.628,36.874,240131,0
2007-08-03,36.896,36.896,35.695,35.695,320882,0
2007-08-06,36.104,38.284,36.104,37.884,698290,0
2007-08-07,38.027,39.359,37.736,38.927,681151,0
2007-08-08,39.077,41.279,37.896,38.647,777771,0
2007-08-09,38.615,40.419,37.531,37.813,837272,0
2007-08-10,37.551,37.919,36.591,37.614,425437,0
2007-08-13,37.614,38.116,35.872,36.882,309548,0
2007-08-14,36.882,38.175,36.839,36.839,331082,0
2007-08-15,36.755,38.187,36.704,37.1,183888,0
2007-08-16,36.96,38.096,36.367,37.942,282067,0
2007-08-17,38.972,39.451,37.955,38.942,211512,0
2007-08-20,38.972,39.274,38.426,38.604,180063,0
2007-08-21,38.356,38.857,38.3,38.455,101155,0
2007-08-22,38.857,39.401,38.569,38.681,268182,0
2007-08-23,38.695,38.921,37.981,38.075,180912,0
2007-08-24,37.911,38.058,37.621,37.942,262940,0
2007-08-27,37.903,37.935,37.525,37.551,141953,0
2007-08-28,37.369,37.403,36.671,36.704,196215,0
2007-08-29,36.888,37.559,36.755,37.518,148187,0
2007-08-30,37.346,38.123,37.08,37.242,266625,0
2007-08-31,37.589,37.728,37.057,37.183,173120,0
2007-09-04,37.143,38.308,37.143,38.111,236872,0
2007-09-05,38.005,38.2,37.403,38.136,295104,0
2007-09-06,38.187,38.399,37.693,38.399,162498,0
2007-09-07,37.996,38.012,37.396,37.82,240979,0
2007-09-10,38.027,38.116,37.319,37.744,132744,0
2007-09-11,37.813,38.222,37.489,37.989,188562,0
2007-09-12,37.799,38.096,37.614,37.751,164907,0
2007-09-13,37.919,38.229,37.595,37.935,176802,0
2007-09-14,37.686,38.447,37.559,38.116,165044,0
2007-09-17,38.083,38.159,37.339,37.41,242681,0
2007-09-18,37.608,38.638,37.41,38.252,169722,0
2007-09-19,38.539,38.793,38.385,38.491,278239,0
2007-09-20,38.399,38.399,37.784,37.911,148894,0
2007-09-21,38.2,38.356,37.791,37.927,233186,0
2007-09-24,37.841,37.961,37.269,37.536,127929,0
2007-09-25,37.354,37.927,37.121,37.849,200608,0
2007-09-26,38.066,38.292,37.736,38.144,207686,0
2007-09-27,38.284,38.385,37.967,38.167,213357,0
2007-09-28,38.272,38.272,37.857,38.066,128496,0
2007-10-01,38.005,38.258,37.927,38.116,204429,0
2007-10-02,38.02,38.222,37.65,38.058,245801,0
2007-10-03,37.989,38.04,37.707,37.949,149322,0
2007-10-04,38.116,38.116,37.756,38.075,183607,0
2007-10-05,38.075,38.539,37.51,38.012,231914,0
2007-10-08,37.869,39.738,37.791,38.051,423312,0
2007-10-09,38.229,38.229,37.806,38.066,136428,0
2007-10-10,38.083,38.229,37.764,37.903,141532,0
2007-10-11,38.051,38.136,37.713,38.027,211375,0
2007-10-12,38.116,38.3,37.863,38.012,194230,0
2007-10-15,37.949,38.315,37.165,37.418,572492,0
2007-10-16,37.482,37.764,37.214,37.306,191540,0
2007-10-17,37.439,37.942,36.486,36.924,291701,0
2007-10-18,36.781,37.106,35.999,36.501,409851,0
2007-10-19,36.501,36.867,36.239,36.431,435639,0
2007-10-22,36.133,36.682,35.986,36.542,252173,0
2007-10-23,36.557,36.704,36.033,36.163,369760,0
2007-10-24,36.077,36.124,35.435,36.026,433653,0
2007-10-25,36.07,36.295,35.244,35.758,280362,0
2007-10-26,36.062,36.373,35.532,35.956,237442,0
2007-10-29,36.171,36.282,35.632,35.839,194089,0
2007-10-30,35.839,36.254,35.511,35.561,143372,0
2007-10-31,35.88,36.605,35.787,36.216,439745,0
2007-11-01,35.779,36.104,35.314,35.372,226953,0
2007-11-02,35.364,35.849,34.954,35.52,279372,0
2007-11-05,36.704,37.057,35.849,35.929,276591,0
2007-11-06,35.809,35.809,34.997,35.654,291701,0
2007-11-07,35.309,35.576,34.926,35.047,517793,0
2007-11-08,35.224,36.1,35.054,36.022,518234,0
2007-11-09,35.68,36.798,35.383,36.416,401072,0
2007-11-12,36.261,37.017,36.147,36.275,378686,0
2007-11-13,36.452,37.121,36.38,36.938,177652,0
2007-11-14,37.206,37.298,36.437,36.486,195932,0
2007-11-15,36.301,36.72,35.702,35.894,236587,0
2007-11-16,35.963,36.139,35.239,35.61,363954,0
2007-11-19,35.421,35.61,34.947,35.301,306916,0
2007-11-20,35.309,35.52,34.419,35.167,402061,0
2007-11-21,34.997,35.379,34.559,34.856,198351,0
2007-11-23,34.997,35.589,34.968,35.272,44815,0
2007-11-26,35.293,35.525,34.628,34.707,198765,0
2007-11-27,34.826,35.16,34.523,34.913,360269,0
2007-11-28,35.251,35.88,35.083,35.872,474174,0
2007-11-29,35.802,36.197,35.4,36.183,400642,0
2007-11-30,36.494,36.938,36.1,36.628,679454,0
2007-12-03,36.931,36.931,36.288,36.301,212790,0
2007-12-04,36.197,36.416,35.864,36.077,269603,0
2007-12-05,36.605,36.712,36.124,36.458,206917,0
2007-12-06,36.339,37.339,36.239,37.261,230641,0
2007-12-07,37.41,37.581,37.08,37.339,333349,0
2007-12-10,37.369,37.89,37.002,37.269,131470,0
2007-12-11,37.403,37.439,36.275,36.322,216617,0
2007-12-12,36.605,37.1,36.239,36.761,436345,0
2007-12-13,36.605,36.605,35.894,36.571,195650,0
2007-12-14,36.086,36.443,35.839,35.963,125137,0
2007-12-17,35.758,36.007,35.406,35.406,229221,0
2007-12-18,35.647,36.033,35.06,35.641,472469,0
2007-12-19,35.435,35.689,35.154,35.263,479129,0
2007-12-20,35.455,35.455,34.819,35.102,334061,0
2007-12-21,35.541,35.541,35.083,35.263,565265,0
2007-12-24,35.16,35.894,35.16,35.894,74800,0
2007-12-26,35.823,35.823,35.272,35.336,204008,0
2007-12-27,35.314,35.823,35.193,35.525,284619,0
2007-12-28,35.885,35.885,35.293,35.336,240202,0
2007-12-31,35.224,35.647,35.054,35.16,292695,0
2008-01-02,35.054,35.154,34.659,34.947,291106,0
2008-01-03,34.94,35.16,34.608,34.637,366872,0
2008-01-04,34.242,34.693,34.065,34.298,439510,0
2008-01-07,34.55,34.736,33.726,34.065,640209,0
2008-01-08,34.122,34.528,33.591,33.641,293315,0
2008-01-09,33.559,33.91,32.838,33.542,444294,0
2008-01-10,33.408,34.368,33.184,33.917,404186,0
2008-01-11,33.769,33.988,33.542,33.649,234891,0
2008-01-14,33.88,34.009,33.55,33.803,155838,0
2008-01-15,33.451,33.559,33.203,33.323,152578,0
2008-01-16,33.261,33.559,32.942,33.105,200745,0
2008-01-17,33.176,33.176,31.905,31.927,300447,0
2008-01-18,32.031,32.031,30.931,31.162,329639,0
2008-01-22,31.405,32.292,30.047,31.735,406454,0
2008-01-23,31.022,32.668,30.931,32.561,307281,0
2008-01-24,32.653,32.929,31.544,32.231,403336,0
2008-01-25,32.422,32.422,31.432,31.72,409285,0
2008-01-28,31.601,32.703,31.459,32.703,417812,0
2008-01-29,32.901,33.493,32.851,33.408,247782,0
2008-01-30,33.472,33.874,32.964,33.14,318334,0
2008-01-31,32.718,34.227,32.718,34.051,476751,0
2008-02-01,33.938,34.947,33.803,34.89,618676,0
2008-02-04,34.749,35.263,34.601,35.031,372737,0
2008-02-05,34.672,35.2,34.628,34.729,322868,0
2008-02-06,35.038,35.083,34.567,34.651,356019,0
2008-02-07,34.52,35.336,34.473,34.94,369760,0
2008-02-08,34.905,34.926,34.59,34.621,372311,0
2008-02-11,33.528,33.867,32.929,33.79,736689,0
2008-02-12,34.009,34.058,32.964,33.225,463402,0
2008-02-13,33.458,34.073,33.077,33.803,587651,0
2008-02-14,33.776,33.776,32.448,32.462,539765,0
2008-02-15,32.329,33.125,32.329,33.027,425015,0
2008-02-19,33.203,33.261,32.363,32.5,369055,0
2008-02-20,32.407,32.829,32.363,32.824,434364,0
2008-02-21,32.955,33.027,31.905,31.954,413277,0
2008-02-22,31.934,32.37,31.622,32.35,415752,0
2008-02-25,32.392,32.795,32.031,32.746,311816,0
2008-02-26,32.703,33.14,32.201,33.055,331650,0
2008-02-27,32.893,33.273,32.816,32.893,214104,0
2008-02-28,32.725,32.752,32.201,32.392,325985,0
2008-02-29,32.533,32.533,31.835,32.185,346528,0
2008-03-03,32.185,32.185,31.686,31.811,316206,0
2008-03-04,31.615,31.819,31.313,31.715,344687,0
2008-03-05,31.726,32.076,31.432,31.609,409872,0
2008-03-06,31.498,31.512,31.099,31.313,363060,0
2008-03-07,31.184,31.715,31.022,31.45,372451,0
2008-03-10,31.437,31.849,31.234,31.242,212634,0
2008-03-11,31.765,31.765,30.854,31.686,436559,0
2008-03-12,31.804,31.976,31.094,31.094,314510,0
2008-03-13,30.663,31.099,30.282,30.946,482384,0
2008-03-14,31.136,31.136,30.359,30.564,377267,0
2008-03-17,30.282,30.679,30.245,30.346,362818,0
2008-03-18,30.789,30.946,30.113,30.64,627600,0
2008-03-19,30.564,30.988,29.894,29.894,639075,0
2008-03-20,29.845,30.988,29.845,30.988,401919,0
2008-03-24,31.065,31.365,30.684,30.763,287690,0
2008-03-25,30.818,31.437,30.564,31.373,323250,0
2008-03-26,31.283,31.283,30.847,31.03,358428,0
2008-03-27,31.072,31.437,30.903,31.162,547354,0
2008-03-28,31.296,31.42,30.895,31.009,492542,0
2008-03-31,30.931,31.373,30.782,31.277,521931,0
2008-04-01,31.629,32.597,31.354,32.597,324002,0
2008-04-02,32.908,33.084,32.54,32.829,460585,0
2008-04-03,32.54,32.871,32.314,32.731,375568,0
2008-04-04,32.759,33.268,32.625,32.887,933591,0
2008-04-07,33.217,33.217,32.709,32.929,278524,0
2008-04-08,32.718,32.752,32.3,32.506,289998,0
2008-04-09,32.448,32.533,32.005,32.1,323292,0
2008-04-10,32.022,32.152,31.7,31.968,331650,0
2008-04-11,31.7,32.1,31.505,31.827,355875,0
2008-04-14,31.89,31.997,31.365,31.609,263978,0
2008-04-15,31.735,32.022,31.692,31.765,270482,0
2008-04-16,31.912,32.597,31.875,32.597,229780,0
2008-04-17,32.519,32.829,32.392,32.718,244943,0
2008-04-18,33.176,33.408,32.955,33.197,245539,0
2008-04-21,33.014,33.254,32.64,32.687,236818,0
2008-04-22,32.569,32.78,32.435,32.617,135294,0
2008-04-23,33.282,34.473,32.978,34.128,389228,0
2008-04-24,33.988,34.361,33.798,34.355,336090,0
2008-04-25,34.512,35.076,34.312,34.99,377386,0
2008-04-28,35.076,35.076,34.567,34.835,205848,0
2008-04-29,34.835,35.257,34.707,35.131,283985,0
2008-04-30,35.293,35.61,35.09,35.216,360107,0
2008-05-01,35.09,36.239,35.09,36.077,400367,0
2008-05-02,36.282,36.471,35.505,36.039,720733,0
2008-05-05,36.062,36.354,34.772,35.915,398296,0
2008-05-06,35.823,35.823,35.239,35.654,353900,0
2008-05-07,35.61,35.864,35.391,35.576,636845,0
2008-05-08,35.61,35.732,34.862,35.185,463544,0
2008-05-09,35.011,35.357,34.898,35.286,285452,0
2008-05-12,35.293,35.293,34.758,35.185,426878,0
2008-05-13,35.216,35.216,34.841,34.997,233429,0
2008-05-14,34.947,35.314,34.878,35.293,266306,0
2008-05-15,35.181,35.2,34.862,35.114,239058,0
2008-05-16,35.083,35.293,34.594,34.841,266571,0
2008-05-19,34.898,35.672,34.666,35.541,474845,0
2008-05-20,35.541,35.597,35.257,35.435,388339,0
2008-05-21,35.427,35.773,35.406,35.421,374367,0
2008-05-22,35.532,35.766,35.336,35.491,361121,0
2008-05-23,35.314,35.449,35.083,35.16,127353,0
2008-05-27,35.301,35.758,35.154,35.672,212479,0
2008-05-28,35.941,35.941,35.357,35.589,268177,0
2008-05-29,35.654,36.309,35.52,36.033,241830,0
2008-05-30,36.07,36.07,35.597,35.901,212824,0
2008-06-02,35.88,36.07,35.406,36.007,459689,0
2008-06-03,35.977,36.155,35.802,36.026,414831,0
2008-06-04,35.971,36.741,35.758,36.612,485840,0
2008-06-05,36.641,37.158,36.394,37.158,333106,0
2008-06-06,36.832,36.874,36.21,36.21,336766,0
2008-06-09,36.216,36.585,35.956,36.133,299056,0
2008-06-10,35.949,36.931,35.949,36.846,391668,0
2008-06-11,36.656,36.656,34.862,34.862,653117,0
2008-06-12,34.919,35.257,34.736,35.096,432728,0
2008-06-13,35.244,35.555,34.628,34.961,275819,0
2008-06-16,34.841,35.131,34.498,35.076,259601,0
2008-06-17,35.107,35.185,34.878,35.123,440157,0
2008-06-18,35.018,35.244,34.651,34.905,277474,0
2008-06-19,34.687,35.175,34.659,34.947,273857,0
2008-06-20,34.841,34.954,34.396,34.651,375262,0
2008-06-23,34.68,34.905,34.206,34.256,300025,0
2008-06-24,34.312,34.575,33.959,34.164,310885,0
2008-06-25,34.27,34.741,34.164,34.396,242861,0
2008-06-26,34.234,34.59,34.065,34.087,212350,0
2008-06-27,34.08,34.092,33.239,33.508,590159,0
2008-06-30,33.437,33.52,32.978,32.978,308569,0
2008-07-01,32.824,33.339,32.737,33.29,346316,0
2008-07-02,33.273,33.662,33.064,33.273,318590,0
2008-07-03,33.309,33.401,32.838,33.14,253608,0
2008-07-07,33.225,33.458,32.533,32.533,282237,0
2008-07-08,32.47,33.559,32.308,33.52,446332,0
2008-07-09,33.628,33.79,33.232,33.302,365383,0
2008-07-10,33.395,33.395,32.64,32.824,371621,0
2008-07-11,32.54,32.916,32.179,32.5,301432,0
2008-07-14,32.795,33.254,31.765,31.771,248777,0
2008-07-15,31.544,31.976,31.115,31.115,426239,0
2008-07-16,31.085,32.554,30.818,32.554,541177,0
2008-07-17,31.22,32.929,31.22,32.929,519141,0
2008-07-18,32.901,33.579,32.422,33.559,391731,0
2008-07-21,33.598,33.628,33.105,33.211,298817,0
2008-07-22,32.942,34.465,32.625,34.412,311287,0
2008-07-23,34.412,34.878,34.122,34.849,417784,0
2008-07-24,34.799,34.94,34.426,34.498,376100,0
2008-07-25,34.404,34.779,34.087,34.52,431875,0
2008-07-28,34.412,34.913,34.051,34.114,291912,0
2008-07-29,34.114,35.193,33.938,35.193,331784,0
2008-07-30,35.131,35.641,35.06,35.641,312081,0
2008-07-31,35.597,35.885,35.379,35.654,347497,0
2008-08-01,35.583,35.963,35.293,35.455,383332,0
2008-08-04,34.714,35.185,34.135,34.982,709171,0
2008-08-05,34.961,35.244,34.326,35.244,442513,0
2008-08-06,35.107,35.647,34.707,35.555,558751,0
2008-08-07,35.293,35.999,34.784,34.87,424156,0
2008-08-08,34.997,36.056,34.997,35.971,425962,0
2008-08-11,35.999,36.314,35.589,36.124,350392,0
2008-08-12,35.766,36.19,35.695,35.977,427298,0
2008-08-13,35.823,35.971,35.175,35.263,327220,0
2008-08-14,35.244,35.779,35.239,35.702,248280,0
2008-08-15,35.717,36.4,35.717,36.354,333230,0
2008-08-18,36.416,36.542,35.949,36.033,241129,0
2008-08-19,35.758,35.999,35.364,35.603,362066,0
2008-08-20,35.603,35.999,35.314,35.583,292986,0
2008-08-21,35.32,35.583,34.94,34.968,332448,0
2008-08-22,35.193,35.668,35.145,35.668,246625,0
2008-08-25,35.372,35.449,34.791,34.976,254646,0
2008-08-26,34.89,35.216,34.666,35.216,188146,0
2008-08-27,35.145,35.421,34.934,35.421,185327,0
2008-08-28,35.449,36.07,35.372,36.07,277797,0
2008-08-29,35.88,36.21,35.773,35.956,224480,0
2008-09-02,36.233,36.254,35.787,36.155,256963,0
2008-09-03,36.216,36.676,36.216,36.641,331715,0
2008-09-04,36.36,36.648,35.849,35.864,363990,0
2008-09-05,35.624,36.056,35.435,35.963,299460,0
2008-09-08,36.734,37.106,36.452,37.106,322469,0
2008-09-09,36.896,37.713,36.72,37.009,435042,0
2008-09-10,37.176,37.589,36.628,37.354,436796,0
2008-09-11,36.671,37.093,36.216,36.972,467092,0
2008-09-12,36.664,37.495,36.664,37.467,453951,0
2008-09-15,36.4,37.446,35.548,35.941,568123,0
2008-09-16,35.583,38.058,34.659,37.778,708992,0
2008-09-17,37.292,38.252,36.38,37.176,595449,0
2008-09-18,36.585,40.235,36.585,40.235,966176,0
2008-09-19,41.279,43.765,38.753,43.695,769975,0
2008-09-22,41.751,41.751,36.599,36.671,340261,0
2008-09-23,36.564,38.399,36.21,37.764,225150,0
2008-09-24,37.41,38.111,36.4,36.494,181145,0
2008-09-25,36.314,37.68,36.175,37.446,155116,0
2008-09-26,36.952,38.2,36.704,37.128,112547,0
2008-09-29,36.314,38.284,34.59,34.59,177306,0
2008-09-30,34.954,38.647,34.947,38.647,341778,0
2008-10-01,38.258,38.825,38.258,38.47,224559,0
2008-10-02,38.825,39.862,37.693,37.826,188730,0
2008-10-03,38.222,38.695,37.869,38.051,198215,0
2008-10-06,37.518,38.292,36.183,36.216,298425,0
2008-10-07,36.424,38.748,35.668,37.693,235052,0
2008-10-08,37.269,38.116,34.59,36.354,303104,0
2008-10-09,36.416,36.416,29.447,29.987,600828,0
2008-10-10,29.399,32.271,28.107,31.835,652850,0
2008-10-13,32.772,38.539,32.772,38.539,455937,0
2008-10-14,38.532,38.532,34.693,36.458,428128,0
2008-10-15,36.07,36.514,32.083,32.083,460174,0
2008-10-16,32.265,34.559,29.549,34.388,543303,0
2008-10-17,34.037,36.086,33.535,35.293,432611,0
2008-10-20,35.569,37.51,34.883,37.425,486065,0
2008-10-21,37.106,37.531,35.413,36.288,375981,0
2008-10-22,35.561,36.408,33.938,34.799,372621,0
2008-10-23,34.94,35.999,33.739,34.862,500036,0
2008-10-24,33.416,34.764,32.476,33.803,401186,0
2008-10-27,33.225,33.649,32.47,32.687,399858,0
2008-10-28,33.105,34.043,32.055,34.021,369882,0
2008-10-29,33.88,35.272,33.486,33.825,596129,0
2008-10-30,34.439,34.997,33.352,34.961,252034,0
2008-10-31,34.919,36.36,34.543,36.261,402443,0
2008-11-03,35.278,36.254,34.106,34.559,429947,0
2008-11-04,35.802,35.802,31.059,31.45,521349,0
2008-11-05,31.313,31.94,30.487,30.513,719979,0
2008-11-06,30.442,31.043,30.007,30.253,564027,0
2008-11-07,30.267,31.2,30.176,30.959,445628,0
2008-11-10,31.179,31.36,29.322,29.532,405274,0
2008-11-11,29.005,30.359,28.143,30.223,1045670,0
2008-11-12,29.935,30.725,28.991,30.352,893475,0
2008-11-13,30.802,32.648,30.14,32.617,887398,0
2008-11-14,32.357,33.041,31.256,31.567,543288,0
2008-11-17,31.512,32.329,30.833,31.467,679371,0
2008-11-18,31.467,32.238,29.978,30.763,620647,0
2008-11-19,30.911,31.227,28.946,28.946,399252,0
2008-11-20,28.946,28.969,25.976,26.066,521856,0
2008-11-21,26.456,28.328,25.488,27.981,624629,0
2008-11-24,28.938,29.817,27.789,29.817,460781,0
2008-11-25,29.97,30.239,29.095,29.956,811269,0
2008-11-26,29.391,31.517,29.391,31.517,398222,0
2008-11-28,31.162,32.4,31.162,32.108,211973,0
2008-12-01,31.413,32.271,28.735,28.735,445956,0
2008-12-02,29.115,29.956,28.44,29.648,369510,0
2008-12-03,29.292,31.094,29.123,31.002,333572,0
2008-12-04,31.214,31.214,29.138,29.68,344334,0
2008-12-05,29.33,31.551,28.946,31.45,350009,0
2008-12-08,31.715,32.422,30.756,31.382,331382,0
2008-12-09,31.129,31.92,30.64,30.782,404059,0
2008-12-10,31.059,31.567,30.558,31.327,313015,0
2008-12-11,31.059,31.735,29.718,29.879,332457,0
2008-12-12,29.422,30.946,28.892,30.874,413820,0
2008-12-15,30.874,30.874,29.108,29.724,392817,0
2008-12-16,30,31.304,29.675,31.304,514055,0
2008-12-17,31.234,31.658,30.64,30.741,272644,0
2008-12-18,30.725,31.765,30.14,30.867,411547,0
2008-12-19,31.03,32.116,30.782,32.116,867866,0
2008-12-22,32.01,32.01,30.322,30.946,289998,0
2008-12-23,31.115,31.459,30.45,30.671,275176,0
2008-12-24,30.789,30.826,30.316,30.733,61417,0
2008-12-26,30.733,30.972,30.239,30.718,151046,0
2008-12-29,30.833,31.296,30.39,31.015,291920,0
2008-12-30,31.059,32.336,31.009,32.308,199924,0
2008-12-31,32.308,32.766,32.083,32.462,320507,0
2009-01-02,32.392,32.533,31.629,32.185,123420,0
2009-01-05,32.046,32.231,31.184,31.637,260576,0
2009-01-06,31.856,32.093,31.45,31.927,277178,0
2009-01-07,31.596,31.92,31.094,31.193,392125,0
2009-01-08,31.214,31.304,30.663,31.184,560371,0
2009-01-09,31.271,31.7,30.415,30.663,599797,0
2009-01-12,30.528,31.022,30.442,30.818,481281,0
2009-01-13,30.597,31.162,30.352,30.886,689594,0
2009-01-14,30.459,30.597,29.702,29.831,632748,0
2009-01-15,29.901,30.98,28.991,30.296,505795,0
2009-01-16,30.628,31.107,29.962,30.797,588981,0
2009-01-20,30.396,31.7,29.563,29.563,646347,0
2009-01-21,29.894,30.649,28.976,30.396,806312,0
2009-01-22,29.648,30.218,28.381,28.617,718242,0
2009-01-23,28.313,28.588,27.698,28.343,398046,0
2009-01-26,28.459,28.821,27.867,28.143,231098,0
2009-01-27,28.244,28.892,27.975,28.836,301221,0
2009-01-28,29.433,29.941,28.899,29.908,424045,0
2009-01-29,29.648,29.648,28.193,28.276,416840,0
2009-01-30,28.281,28.571,27.154,27.345,938491,0
2009-02-02,27.02,28.165,26.916,27.987,543007,0
2009-02-03,28.107,28.906,27.811,28.742,518734,0
2009-02-04,28.75,28.75,27.599,27.819,468322,0
2009-02-05,27.719,28.679,27.706,28.178,573447,0
2009-02-06,28.313,29.108,28.072,29.082,578360,0
2009-02-09,26.823,26.823,23.413,24.317,2288390,0
2009-02-10,24.153,24.218,23.053,23.224,1293434,0
2009-02-11,23.224,23.271,22.411,23.173,939001,0
2009-02-12,22.667,23.709,22.615,23.632,799369,0
2009-02-13,23.574,24.021,22.758,22.892,679947,0
2009-02-17,22.192,22.56,21.855,22.049,756030,0
2009-02-18,22.134,22.235,21.234,21.585,742891,0
2009-02-19,21.826,21.869,20.59,20.619,836989,0
2009-02-20,20.476,20.915,20.045,20.703,867847,0
2009-02-23,20.772,20.779,19.348,19.432,810308,0
2009-02-24,19.537,20.215,19.432,20.215,833944,0
2009-02-25,19.871,20.247,19.461,19.792,1129735,0
2009-02-26,19.879,19.99,19.066,19.178,720718,0
2009-02-27,19.157,19.679,18.783,19.031,886516,0
2009-03-02,18.587,19.107,18.269,18.353,746677,0
2009-03-03,18.587,18.69,17.243,17.512,966408,0
2009-03-04,17.986,18.353,17.022,17.986,986562,0
2009-03-05,17.541,17.758,16.305,16.475,773562,0
2009-03-06,16.672,16.969,16.029,16.609,638658,0
2009-03-09,16.504,16.729,15.847,16.009,444664,0
2009-03-10,16.354,16.961,16.095,16.926,666111,0
2009-03-11,16.961,17.063,16.157,16.504,849834,0
2009-03-12,16.065,17.477,15.953,17.358,975916,0
2009-03-13,17.541,17.866,17.335,17.816,495153,0
2009-03-16,17.937,18.193,17.365,17.42,616203,0
2009-03-17,17.894,19.137,17.574,19.123,705642,0
2009-03-18,19.084,20.193,18.678,20.175,756894,0
2009-03-19,20.215,20.52,19.511,19.537,695818,0
2009-03-20,19.728,19.864,19.235,19.392,499127,0
2009-03-23,19.871,21.078,19.476,21.042,895439,0
2009-03-24,20.772,20.772,20.199,20.257,922419,0
2009-03-25,20.336,20.966,20.154,20.843,883013,0
2009-03-26,21.027,21.245,20.577,21.204,466201,0
2009-03-27,20.949,21.09,20.484,20.631,389993,0
2009-03-30,20.097,20.484,19.827,20.061,683880,0
2009-03-31,20.351,21.097,20.175,20.966,620836,0
2009-04-01,20.484,20.966,20.4,20.837,586356,0
2009-04-02,21.267,21.629,20.843,21.367,505908,0
2009-04-03,21.437,21.662,20.999,21.641,386261,0
2009-04-06,21.373,21.698,21.188,21.558,567023,0
2009-04-07,21.183,21.726,21.174,21.354,423775,0
2009-04-08,21.784,22.095,21.071,21.614,353733,0
2009-04-09,22.088,22.853,21.537,22.75,708235,0
2009-04-13,22.595,23.434,22.433,23.286,402677,0
2009-04-14,23.224,23.372,22.69,22.744,694565,0
2009-04-15,22.595,23.582,22.199,23.519,317989,0
2009-04-16,23.625,23.682,22.877,23.49,358220,0
2009-04-17,23.408,23.674,22.991,23.457,408795,0
2009-04-20,22.969,23.569,22.22,22.242,492684,0
2009-04-21,22.018,23.569,21.174,23.449,464854,0
2009-04-22,23.131,23.187,22.159,22.283,502736,0
2009-04-23,22.389,22.511,21.606,22.187,441809,0
2009-04-24,22.311,22.503,21.776,22.142,420030,0
2009-04-27,21.947,22.9,21.706,22.53,396847,0
2009-04-28,22.291,23.434,21.762,23.201,497629,0
2009-04-29,23.739,23.971,23.208,23.971,644825,0
2009-04-30,24.049,24.317,23.674,23.845,658760,0
2009-05-01,23.724,24.099,23.279,23.533,553169,0
2009-05-04,23.949,24.711,23.703,24.564,759447,0
2009-05-05,24.395,24.727,23.668,23.93,709749,0
2009-05-06,23.16,24.041,22.853,23.943,957154,0
2009-05-07,24.121,24.605,23.88,24.006,1006793,0
2009-05-08,24.246,24.86,24.113,24.697,896503,0
2009-05-11,23.574,24.541,23.484,24.169,1026913,0
2009-05-12,24.304,24.911,24.224,24.556,866466,0
2009-05-13,24.332,24.677,24.113,24.289,930602,0
2009-05-14,24.344,24.881,24.198,24.487,761552,0
2009-05-15,24.494,24.548,23.845,24.015,909139,0
2009-05-18,24.395,24.742,23.983,24.697,751391,0
2009-05-19,24.581,24.796,23.943,23.964,486201,0
2009-05-20,24.213,24.289,23.039,23.123,498001,0
2009-05-21,22.834,23.101,22.645,23.053,553652,0
2009-05-22,23.069,23.419,22.955,23.131,504017,0
2009-05-26,22.939,23.893,22.715,23.893,539951,0
2009-05-27,23.815,23.815,22.762,22.8,370077,0
2009-05-28,22.739,23.061,22.589,22.955,408232,0
2009-05-29,22.955,23.392,22.628,23.392,303206,0
2009-06-01,23.668,24.062,23.35,23.922,441343,0
2009-06-02,23.93,24.825,23.922,24.633,319244,0
2009-06-03,24.541,24.867,24.254,24.641,286313,0
2009-06-04,24.581,24.973,24.521,24.953,346920,0
2009-06-05,25.095,25.228,24.874,25.114,270692,0
2009-06-08,24.665,24.945,24.429,24.86,295773,0
2009-06-09,24.853,25.008,24.605,24.847,331967,0
2009-06-10,24.98,24.98,24.415,24.587,388433,0
2009-06-11,24.317,24.437,24.056,24.183,265543,0
2009-06-12,24.126,24.126,23.639,23.682,253064,0
2009-06-15,23.555,23.555,23.193,23.244,240863,0
2009-06-16,23.355,23.471,22.862,22.892,237514,0
2009-06-17,22.908,23.251,22.792,22.809,283396,0
2009-06-18,22.816,23.279,22.816,22.977,426351,0
2009-06-19,23.201,23.555,23.09,23.279,585657,0
2009-06-22,23.084,23.471,22.853,22.853,487265,0
2009-06-23,22.955,22.955,22.199,22.342,536330,0
2009-06-24,22.452,22.8,22.427,22.784,335308,0
2009-06-25,22.601,23.004,22.53,22.919,352451,0
2009-06-26,22.969,23.123,22.75,23.101,262636,0
2009-06-29,23.061,23.457,23.047,23.426,189056,0
2009-06-30,23.497,23.639,23.173,23.598,183615,0
2009-07-01,23.689,24.105,23.655,23.957,219103,0
2009-07-02,23.788,23.788,23.031,23.031,190884,0
2009-07-06,22.932,23.216,22.73,23.16,308176,0
2009-07-07,23.024,23.419,22.574,22.574,199124,0
2009-07-08,22.574,22.769,22.042,22.228,313603,0
2009-07-09,22.382,22.382,21.996,22.199,153547,0
2009-07-10,22.024,22.199,21.88,21.987,142802,0
2009-07-13,22.165,22.892,22.036,22.885,253173,0
2009-07-14,22.816,22.834,22.427,22.56,135485,0
2009-07-15,22.75,23.139,22.667,23.116,267212,0
2009-07-16,23.053,23.35,22.892,23.216,169572,0
2009-07-17,23.294,23.355,23.01,23.244,121204,0
2009-07-20,23.266,23.372,22.955,23.308,127224,0
2009-07-21,23.386,23.767,23.386,23.655,213470,0
2009-07-22,23.419,24.126,23.419,23.949,142309,0
2009-07-23,23.83,24.198,23.655,24.041,320682,0
2009-07-24,24.07,24.323,23.83,24.297,160408,0
2009-07-27,24.218,24.429,24.041,24.429,117684,0
2009-07-28,24.281,24.704,24.261,24.619,155680,0
2009-07-29,24.521,24.825,24.501,24.697,167471,0
2009-07-30,24.819,25.051,24.564,24.677,210645,0
2009-07-31,24.672,25.204,24.388,24.755,406517,0
2009-08-03,25.906,26.11,25.108,25.75,450592,0
2009-08-04,25.736,26.187,25.565,26.11,254822,0
2009-08-05,26.075,26.378,25.488,25.629,358499,0
2009-08-06,25.855,26.095,25.391,25.623,251767,0
2009-08-07,26.032,26.215,25.643,25.777,325760,0
2009-08-10,25.659,26.046,25.623,25.855,200688,0
2009-08-11,25.827,25.955,25.565,25.629,221453,0
2009-08-12,25.509,26.421,25.509,26.279,235353,0
2009-08-13,26.331,26.421,25.938,26.371,208118,0
2009-08-14,26.23,26.23,25.836,26.144,164344,0
2009-08-17,25.869,26.153,25.672,25.855,156826,0
2009-08-18,26.016,26.016,25.637,25.821,114395,0
2009-08-19,25.623,25.946,25.411,25.906,165331,0
2009-08-20,25.892,26.016,25.565,25.757,246266,0
2009-08-21,25.884,26.258,25.862,26.215,350682,0
2009-08-24,26.356,26.655,26.137,26.308,275514,0
2009-08-25,26.524,26.696,26.336,26.52,217825,0
2009-08-26,26.52,26.655,26.246,26.356,277600,0
2009-08-27,26.485,26.505,26.066,26.385,179331,0
2009-08-28,26.57,26.688,26.137,26.23,137901,0
2009-08-31,26.075,26.331,25.996,26.223,210055,0
2009-09-01,26.032,26.284,25.327,25.346,369402,0
2009-09-02,25.382,25.432,25.114,25.157,218349,0
2009-09-03,25.391,25.468,25.03,25.468,192968,0
2009-09-04,25.517,25.68,25.184,25.68,142311,0
2009-09-08,25.97,26.046,25.439,25.616,198279,0
2009-09-09,25.686,26.039,25.601,25.976,228154,0
2009-09-10,25.884,26.168,25.757,26.153,185134,0
2009-09-11,26.124,26.279,25.855,26.168,228943,0
2009-09-14,25.581,25.855,25.398,25.847,239362,0
2009-09-15,25.906,26.062,25.608,25.715,145075,0
2009-09-16,25.814,26.039,25.509,26.039,201263,0
2009-09-17,26.066,26.153,25.777,25.814,135112,0
2009-09-18,25.996,25.996,25.446,25.446,362623,0
2009-09-21,25.36,25.552,25.327,25.398,168616,0
2009-09-22,25.573,25.573,25.235,25.29,134276,0
2009-09-23,25.411,25.836,25.263,25.474,320949,0
2009-09-24,25.552,25.777,25.18,25.204,155230,0
2009-09-25,25.1,25.346,25.051,25.051,116330,0
2009-09-28,25.199,25.843,25.184,25.765,154220,0
2009-09-29,25.799,26.01,25.623,25.869,183448,0
2009-09-30,26.01,26.01,25.424,25.538,167533,0
2009-10-01,25.532,25.659,25.353,25.369,215006,0
2009-10-02,25.03,25.552,25.008,25.432,240541,0
2009-10-05,25.474,25.56,25.192,25.56,204740,0
2009-10-06,25.623,25.637,25.276,25.565,229015,0
2009-10-07,25.552,25.552,25.235,25.439,182189,0
2009-10-08,25.432,25.699,25.283,25.581,199030,0
2009-10-09,25.462,25.629,25.36,25.589,171704,0
2009-10-12,25.581,25.847,25.581,25.807,161471,0
2009-10-13,25.807,25.906,25.68,25.807,193816,0
2009-10-14,25.984,26.16,25.757,26.102,270983,0
2009-10-15,25.892,26.238,25.892,26.223,169850,0
2009-10-16,25.976,26.124,25.659,26.082,247225,0
2009-10-19,26.174,26.272,26.024,26.272,112171,0
2009-10-20,26.174,26.174,25.799,25.892,221334,0
2009-10-21,25.743,26.201,25.68,25.75,227519,0
2009-10-22,25.785,26.415,25.743,26.331,196512,0
2009-10-23,26.421,26.463,25.843,26.066,167309,0
2009-10-26,26.16,26.407,25.991,26.062,213942,0
2009-10-27,26.055,26.494,26.055,26.238,181955,0
2009-10-28,26.124,26.385,25.955,25.962,293239,0
2009-10-29,26.039,26.168,25.938,26.066,491618,0
2009-10-30,25.955,25.996,25.616,25.736,311252,0
2009-11-02,26.331,26.331,25.693,26.039,380399,0
2009-11-03,25.976,26.117,25.659,26.117,212634,0
2009-11-04,26.308,26.348,25.765,25.777,202094,0
2009-11-05,25.899,26.193,25.777,26.11,351984,0
2009-11-06,25.955,26.272,25.847,26.066,151179,0
2009-11-09,26.102,26.47,26.102,26.292,300352,0
2009-11-10,26.258,26.494,26.223,26.284,260015,0
2009-11-11,26.378,26.696,26.301,26.348,447760,0
2009-11-12,26.362,26.494,25.97,26.066,187324,0
2009-11-13,26.075,26.284,25.938,26.062,172068,0
2009-11-16,26.284,26.415,26.102,26.308,181989,0
2009-11-17,26.292,26.47,26.187,26.428,325581,0
2009-11-18,26.463,26.463,26.117,26.324,256965,0
2009-11-19,26.174,26.208,25.785,25.926,272710,0
2009-11-20,25.73,25.827,25.545,25.73,159168,0
2009-11-23,25.926,26.208,25.799,26.208,211350,0
2009-11-24,26.208,26.238,26.062,26.131,179111,0
2009-11-25,26.215,26.223,26.046,26.102,170728,0
2009-11-27,25.792,25.97,25.616,25.765,241133,0
2009-11-30,25.765,26.153,25.589,26.075,345618,0
2009-12-01,26.223,26.362,26.187,26.254,272834,0
2009-12-02,26.308,26.541,26.153,26.433,254071,0
2009-12-03,26.541,26.617,26.264,26.301,224234,0
2009-12-04,26.61,26.648,26.168,26.362,318614,0
2009-12-07,26.393,26.577,26.187,26.223,199528,0
2009-12-08,26.153,26.378,26.004,26.16,281424,0
2009-12-09,26.208,26.264,26.01,26.082,144415,0
2009-12-10,26.477,26.541,26.168,26.52,224152,0
2009-12-11,26.696,26.958,26.555,26.943,241650,0
2009-12-14,26.753,26.844,26.433,26.844,279807,0
2009-12-15,26.753,26.893,26.57,26.887,674588,0
2009-12-16,27.091,27.515,26.887,27.366,521834,0
2009-12-17,27.14,27.402,27.14,27.373,378974,0
2009-12-18,27.515,27.975,27.388,27.45,1449876,0
2009-12-21,27.55,27.953,27.273,27.358,226339,0
2009-12-22,27.45,27.755,27.323,27.509,186407,0
2009-12-23,27.487,27.542,27.266,27.542,208450,0
2009-12-24,27.599,27.768,27.501,27.628,84943,0
2009-12-28,27.628,27.706,27.535,27.706,155584,0
2009-12-29,27.827,28.1,27.75,28.093,185391,0
2009-12-30,28.093,28.32,27.916,28.038,197957,0
2009-12-31,27.945,28.072,27.712,27.712,192613,0
2010-01-04,27.797,28.313,27.797,28.135,302504,0
2010-01-05,28.198,28.198,27.586,27.725,291563,0
2010-01-06,27.789,27.789,27.45,27.55,209943,0
2010-01-07,27.557,27.803,27.429,27.613,269883,0
2010-01-08,27.648,27.69,27.424,27.648,119005,0
2010-01-11,27.678,27.678,27.312,27.509,199001,0
2010-01-12,27.388,27.579,27.226,27.402,235663,0
2010-01-13,27.535,27.967,27.416,27.776,163110,0
2010-01-14,27.789,27.803,27.542,27.698,162908,0
2010-01-15,27.741,27.755,27.24,27.373,122330,0
2010-01-19,27.494,27.586,27.296,27.388,334618,0
2010-01-20,27.175,27.305,26.972,27.043,182031,0
2010-01-21,27.069,27.196,26.688,26.831,173752,0
2010-01-22,26.935,27.028,26.385,26.463,230796,0
2010-01-25,26.724,26.928,26.57,26.901,185585,0
2010-01-26,26.949,27.233,26.85,26.878,189916,0
2010-01-27,26.893,27.233,26.787,27.233,254855,0
2010-01-28,27.233,27.246,26.964,27.063,262814,0
2010-01-29,27.189,27.219,26.872,26.978,329955,0
2010-02-01,27.113,27.126,26.839,26.999,205841,0
2010-02-02,26.972,27.189,26.922,27.183,108521,0
2010-02-03,27.154,27.204,26.839,27.05,130996,0
2010-02-04,27.014,27.246,26.964,26.992,249127,0
2010-02-05,26.964,27.607,26.928,27.557,403882,0
2010-02-08,27.678,27.725,27.226,27.305,318633,0
2010-02-09,27.509,27.579,26.774,26.922,368270,0
2010-02-10,26.8,27.05,26.681,26.907,219720,0
2010-02-11,26.8,27.091,26.76,27.028,277798,0
2010-02-12,26.839,27.183,26.794,27.12,282332,0
2010-02-16,27.289,27.671,27.035,27.634,236074,0
2010-02-17,27.564,27.819,27.535,27.819,224915,0
2010-02-18,27.684,28.759,27.664,28.701,365170,0
2010-02-19,28.579,28.785,28.579,28.665,343287,0
2010-02-22,28.657,28.927,28.657,28.847,159951,0
2010-02-23,28.836,28.899,28.701,28.735,256537,0
2010-02-24,28.708,29.095,28.708,29.061,357728,0
2010-02-25,28.821,29.274,28.821,29.095,177799,0
2010-02-26,29.23,29.383,28.906,28.985,242468,0
2010-03-01,29.082,29.463,29.082,29.344,397174,0
2010-03-02,29.344,30.833,29.344,30.113,1139152,0
2010-03-03,30.07,30.261,29.68,29.732,369300,0
2010-03-04,29.718,29.935,29.648,29.764,302796,0
2010-03-05,29.962,30.084,29.741,29.848,247381,0
2010-03-08,29.956,30.168,29.956,30,195069,0
2010-03-09,29.956,30.352,29.956,30.245,453855,0
2010-03-10,30.322,30.382,30.084,30.322,321918,0
2010-03-11,30.382,30.442,30.267,30.39,257616,0
2010-03-12,29.962,30.168,29.935,30.105,225000,0
2010-03-15,30.07,30.105,29.845,30,153443,0
2010-03-16,30,30.078,29.794,30.014,288511,0
2010-03-17,30.121,30.493,30.007,30.33,192778,0
2010-03-18,30.475,30.789,30.39,30.748,232677,0
2010-03-19,30.88,30.88,30.422,30.528,274654,0
2010-03-22,30.442,30.684,30.205,30.528,106143,0
2010-03-23,30.636,30.741,30.467,30.733,83044,0
2010-03-24,30.725,30.937,30.605,30.797,196901,0
2010-03-25,31.037,31.065,30.705,30.756,136273,0
2010-03-26,30.886,30.988,30.64,30.88,150025,0
2010-03-29,30.952,31.136,30.712,31.03,210687,0
2010-03-30,31.136,31.193,30.776,30.86,150757,0
2010-03-31,30.833,30.965,30.733,30.86,309117,0
2010-04-01,31.094,31.582,30.88,31.15,153153,0
2010-04-05,31.256,31.365,31.184,31.256,171694,0
2010-04-06,31.155,31.637,31.155,31.596,133933,0
2010-04-07,31.615,31.912,31.512,31.7,140264,0
2010-04-08,31.601,31.726,31.45,31.467,142919,0
2010-04-09,31.482,31.686,31.184,31.482,153710,0
2010-04-12,31.467,31.517,31.327,31.398,129797,0
2010-04-13,31.296,31.536,31.08,31.327,358951,0
2010-04-14,31.536,31.644,31.234,31.609,310679,0
2010-04-15,31.551,31.786,31.517,31.715,196161,0
2010-04-16,31.709,31.856,31.544,31.551,191395,0
2010-04-19,31.398,31.804,31.373,31.804,147166,0
2010-04-20,31.976,32.132,31.786,32.093,194746,0
2010-04-21,32.166,32.35,32.069,32.224,169710,0
2010-04-22,32.055,32.132,31.92,31.984,185627,0
2010-04-23,32.033,32.205,31.955,32.199,202590,0
2010-04-26,32.238,32.285,32.062,32.076,152682,0
2010-04-27,32.016,32.224,31.437,31.459,212183,0
2010-04-28,31.686,31.968,31.658,31.811,205142,0
2010-04-29,31.94,32.031,31.7,31.984,209941,0
2010-04-30,32.055,32.179,31.7,31.757,278246,0
2010-05-03,32.132,32.935,31.771,32.653,361378,0
2010-05-04,32.342,32.591,32.016,32.35,305782,0
2010-05-05,32.278,32.632,31.961,32.108,297207,0
2010-05-06,32.062,32.336,30,31.065,323886,0
2010-05-07,30.911,31.342,30.684,30.789,420344,0
2010-05-10,31.961,31.991,31.475,31.757,282316,0
2010-05-11,31.567,31.94,31.529,31.644,391443,0
2010-05-12,31.751,32.166,31.692,31.984,267924,0
2010-05-13,31.997,32.216,31.757,31.804,174777,0
2010-05-14,31.686,31.786,31.059,31.15,347433,0
2010-05-17,31.206,31.596,30.988,31.234,389317,0
2010-05-18,31.575,31.589,30.718,30.776,299596,0
2010-05-19,30.782,31.037,30.267,30.718,209926,0
2010-05-20,30.16,30.382,29.648,29.825,398010,0
2010-05-21,29.524,30.133,29.292,30.07,265237,0
2010-05-24,30.121,30.435,29.759,29.787,223439,0
2010-05-25,29.252,29.477,29.032,29.422,285687,0
2010-05-26,29.484,30.078,29.422,29.557,191368,0
2010-05-27,30.055,30.748,30.021,30.679,156517,0
2010-05-28,30.613,30.818,30.407,30.5,115451,0
2010-06-01,30.352,30.621,29.93,29.941,217302,0
2010-06-02,30,30.481,29.871,30.429,192300,0
2010-06-03,30.31,30.689,30.31,30.597,100861,0
2010-06-04,30.121,30.239,29.518,29.596,158434,0
2010-06-07,29.772,29.787,29.484,29.484,129795,0
2010-06-08,29.532,29.97,29.259,29.941,152826,0
2010-06-09,30.113,30.113,29.68,29.772,183771,0
2010-06-10,30.275,30.359,30.014,30.33,189805,0
2010-06-11,29.667,30,29.557,29.956,206532,0
2010-06-14,30.181,30.352,29.956,30.092,147661,0
2010-06-15,30.33,30.415,30.213,30.31,315634,0
2010-06-16,30.181,30.435,30.176,30.396,177534,0
2010-06-17,30.415,30.475,30.316,30.422,128457,0
2010-06-18,30.422,30.628,30.382,30.585,242847,0
2010-06-21,30.81,30.847,30.176,30.239,142720,0
2010-06-22,30.338,30.519,30.084,30.147,266988,0
2010-06-23,30.078,30.316,29.917,30.113,224748,0
2010-06-24,30.078,30.296,29.856,29.894,171215,0
2010-06-25,30.028,30.415,29.848,30.401,371859,0
2010-06-28,30.401,30.467,30.304,30.316,249414,0
2010-06-29,30.168,30.168,29.518,29.661,211427,0
2010-06-30,29.743,29.814,29.208,29.254,276834,0
2010-07-01,29.357,29.37,28.708,29.09,262247,0
2010-07-02,29.187,29.364,28.962,29.082,120217,0
2010-07-06,29.513,29.563,28.92,29.153,248283,0
2010-07-07,29.161,30.223,29.161,29.978,565968,0
2010-07-08,30.176,30.415,29.956,30.275,234289,0
2010-07-09,30.245,30.621,30.19,30.597,152457,0
2010-07-12,30.597,30.705,30.31,30.475,100237,0
2010-07-13,30.585,30.818,30.475,30.733,267947,0
2010-07-14,30.613,30.748,30.493,30.613,144396,0
2010-07-15,30.628,30.628,30.16,30.435,241076,0
2010-07-16,30.338,30.338,29.626,29.648,118571,0
2010-07-19,29.688,29.764,29.391,29.709,175958,0
2010-07-20,29.37,30.098,29.35,30.092,144718,0
2010-07-21,30.352,30.57,30.028,30.07,370918,0
2010-07-22,30.261,30.628,30.245,30.493,164666,0
2010-07-23,30.487,30.756,30.39,30.679,90244,0
2010-07-26,30.833,31.129,30.733,31.03,107216,0
2010-07-27,31.162,31.342,31.015,31.143,216525,0
2010-07-28,31.15,31.179,30.592,30.656,160872,0
2010-07-29,30.847,30.946,30.304,30.429,235030,0
2010-07-30,30.33,30.663,30.282,30.442,284221,0
2010-08-02,29.648,30.322,29.286,29.532,372663,0
2010-08-03,29.532,29.563,28.991,29.054,221642,0
2010-08-04,29.075,29.215,29.005,29.215,162178,0
2010-08-05,29.045,29.187,28.927,28.938,115718,0
2010-08-06,28.777,28.985,28.313,28.742,244340,0
2010-08-09,28.759,28.869,28.665,28.777,316267,0
2010-08-10,28.571,28.657,28.269,28.289,211156,0
2010-08-11,27.975,28.079,27.366,27.388,299638,0
2010-08-12,27.281,27.317,26.928,27.196,232539,0
2010-08-13,27.14,27.162,26.866,26.916,233044,0
2010-08-16,26.844,27.147,26.753,27.134,166101,0
2010-08-17,27.296,27.436,27.105,27.332,168428,0
2010-08-18,27.296,27.776,27.204,27.75,279308,0
2010-08-19,27.671,27.671,27.296,27.444,299296,0
2010-08-20,27.366,27.48,27.196,27.424,128599,0
2010-08-23,27.48,27.64,27.338,27.395,265707,0
2010-08-24,27.154,27.45,27.113,27.351,321048,0
2010-08-25,27.183,27.55,27.083,27.472,199787,0
2010-08-26,27.509,27.564,27.189,27.261,180714,0
2010-08-27,27.366,27.725,27.098,27.719,130547,0
2010-08-30,27.69,27.762,27.296,27.345,188956,0
2010-08-31,27.317,27.711,27.118,27.683,313425,0
2010-09-01,27.981,28.001,27.613,28.001,265113,0
2010-09-02,28.115,28.115,27.684,27.782,256456,0
2010-09-03,28.051,28.135,27.797,27.953,392046,0
2010-09-07,27.881,28.044,27.782,27.811,261021,0
2010-09-08,27.881,28.051,27.789,27.827,173721,0
2010-09-09,27.975,28.115,27.852,27.953,199989,0
2010-09-10,28.03,28.038,27.84,27.925,175452,0
2010-09-13,28.088,28.368,28.03,28.211,258309,0
2010-09-14,27.84,28.088,27.62,27.987,281005,0
2010-09-15,27.96,28.001,27.819,27.904,334075,0
2010-09-16,27.889,28.051,27.789,27.953,146958,0
2010-09-17,28.022,28.343,27.875,28.058,259453,0
2010-09-20,28.178,28.397,28.009,28.381,163350,0
2010-09-21,28.39,28.496,28.198,28.244,143170,0
2010-09-22,28.22,28.452,27.995,28.001,146932,0
2010-09-23,27.904,28.072,27.586,27.613,208354,0
2010-09-24,27.859,28.347,27.859,28.347,179459,0
2010-09-27,28.405,28.559,28.22,28.413,201922,0
2010-09-28,28.552,28.899,28.381,28.792,247294,0
2010-09-29,28.938,29.123,28.742,28.807,258418,0
2010-09-30,28.966,29.294,28.844,28.85,360707,0
2010-10-01,29.054,29.095,28.595,28.892,277343,0
2010-10-04,28.899,29.09,28.687,28.813,229429,0
2010-10-05,29.005,29.306,28.759,29.223,216867,0
2010-10-06,29.175,29.265,29.032,29.095,189599,0
2010-10-07,29.23,29.292,28.985,29.024,92878,0
2010-10-08,28.999,29.138,28.665,29.005,171613,0
2010-10-11,29.011,29.37,29.011,29.167,113987,0
2010-10-12,29.175,29.357,28.999,29.274,119369,0
2010-10-13,29.33,29.718,29.306,29.59,193786,0
2010-10-14,29.568,29.886,29.568,29.675,138996,0
2010-10-15,29.778,30.007,29.655,29.831,203210,0
2010-10-18,29.879,30.442,29.831,30.401,271412,0
2010-10-19,30.176,30.352,29.879,30.04,241756,0
2010-10-20,30.168,30.506,30.07,30.422,130262,0
2010-10-21,30.459,30.826,30.407,30.519,283172,0
2010-10-22,30.558,30.605,30.253,30.322,128284,0
2010-10-25,30.57,30.592,30.261,30.338,128942,0
2010-10-26,30.31,30.613,30.261,30.316,167281,0
2010-10-27,30.16,30.239,29.935,30.078,178075,0
2010-10-28,30.322,30.322,29.724,29.845,209511,0
2010-10-29,29.761,30.007,29.66,29.986,319247,0
2010-11-01,30.239,31.354,30.231,30.841,250219,0
2010-11-02,30.895,31.099,30.733,30.895,177633,0
2010-11-03,30.874,30.988,30.663,30.88,170156,0
2010-11-04,31.129,31.517,31.03,31.49,298879,0
2010-11-05,31.289,31.819,31.248,31.615,139223,0
2010-11-08,31.582,31.68,31.123,31.296,90004,0
2010-11-09,31.342,31.342,30.946,31.002,110633,0
2010-11-10,31.08,31.551,30.988,31.536,186927,0
2010-11-11,31.327,31.428,31.085,31.107,92962,0
2010-11-12,30.867,31.072,30.725,30.768,135831,0
2010-11-15,30.911,31.009,30.782,30.833,91934,0
2010-11-16,30.705,30.782,30.14,30.239,161693,0
2010-11-17,30.239,30.338,30,30.316,145044,0
2010-11-18,30.536,30.931,30.536,30.841,133018,0
2010-11-19,30.86,30.996,30.712,30.867,121349,0
2010-11-22,30.712,30.789,30.621,30.684,204071,0
2010-11-23,30.422,30.493,30.31,30.415,230635,0
2010-11-24,30.621,30.741,30.407,30.551,135512,0
2010-11-26,30.352,30.628,30.346,30.536,65026,0
2010-11-29,30.365,30.579,30.261,30.493,200558,0
2010-11-30,30.249,30.4,30.162,30.307,217326,0
2010-12-01,30.544,30.763,30.415,30.621,174090,0
2010-12-02,30.718,31.248,30.536,31.234,607138,0
2010-12-03,31.206,31.666,31.162,31.405,444928,0
2010-12-06,31.405,31.498,31.256,31.313,358384,0
2010-12-07,31.49,31.658,31.234,31.242,1292409,0
2010-12-08,31.304,31.342,31.022,31.107,367016,0
2010-12-09,31.136,31.136,30.874,31.03,249841,0
2010-12-10,31.115,31.304,31.037,31.22,304873,0
2010-12-13,31.234,31.248,31.179,31.22,523485,0
2010-12-14,30.965,30.965,30.636,30.684,269893,0
2010-12-15,30.528,30.628,30.316,30.359,442646,0
2010-12-16,30.394,30.552,30.214,30.394,300760,0
2010-12-17,30.213,30.352,29.732,29.817,989557,0
2010-12-20,29.856,29.987,29.801,29.894,424662,0
2010-12-21,29.908,30.092,29.871,29.935,204903,0
2010-12-22,29.994,30.481,29.923,30.373,227736,0
2010-12-23,30.365,30.45,30.304,30.316,138446,0
2010-12-27,30.359,30.585,30.296,30.45,97977,0
2010-12-28,30.528,30.597,30.382,30.519,127125,0
2010-12-29,30.526,30.563,30.391,30.471,76655,0
2010-12-30,30.55,30.55,30.337,30.424,91187,0
2010-12-31,30.374,30.621,30.351,30.358,89649,0
2011-01-03,30.459,30.649,30.435,30.558,203769,0
2011-01-04,30.684,30.684,30.218,30.382,126476,0
2011-01-05,30.267,30.528,30.253,30.29,195887,0
2011-01-06,30.359,30.39,30.126,30.147,161393,0
2011-01-07,30.147,30.168,29.702,29.879,161250,0
2011-01-10,29.68,30.338,29.648,30.205,267219,0
2011-01-11,30.33,30.597,30.304,30.528,245725,0
2011-01-12,30.519,30.903,30.519,30.741,243988,0
2011-01-13,30.789,30.789,30.296,30.338,258037,0
2011-01-14,30.304,30.338,30.213,30.33,126738,0
2011-01-18,30.338,30.382,30.147,30.352,292327,0
2011-01-19,30.282,30.373,30.021,30.034,149918,0
2011-01-20,30,30.382,30,30.304,159260,0
2011-01-21,30.506,30.506,29.987,30.028,154260,0
2011-01-24,30.047,30.338,30.047,30.223,164437,0
2011-01-25,30.181,30.826,30.16,30.818,162237,0
2011-01-26,30.854,31.015,30.649,30.705,134415,0
2011-01-27,30.663,30.782,30.435,30.558,219619,0
2011-01-28,30.493,30.5,30.028,30.034,115284,0
2011-01-31,30.186,30.327,29.945,29.959,176870,0
2011-02-01,30.04,30.373,30.04,30.245,191121,0
2011-02-02,30.181,30.415,30.092,30.113,146655,0
2011-02-03,30.113,30.513,30.113,30.373,189762,0
2011-02-04,30.396,30.551,30.275,30.31,139657,0
2011-02-07,30.181,30.19,27.599,27.881,749632,0
2011-02-08,27.782,28.328,27.55,27.981,469547,0
2011-02-09,27.881,28.03,27.706,27.975,239345,0
2011-02-10,27.931,28.113,27.884,28.098,363767,0
2011-02-11,28.115,28.289,28.058,28.281,186706,0
2011-02-14,28.368,28.373,28.157,28.264,203515,0
2011-02-15,28.235,28.343,28.235,28.257,173741,0
2011-02-16,28.368,28.413,28.235,28.368,162307,0
2011-02-18,28.347,28.517,28.257,28.419,224762,0
2011-02-22,28.343,28.427,28.235,28.257,248286,0
2011-02-23,28.36,28.39,28.193,28.198,390701,0
2011-02-24,28.198,28.368,28.065,28.127,309898,0
2011-02-25,28.172,28.695,28.126,28.673,295628,0
2011-02-28,28.708,29.087,28.693,29.041,308888,0
2011-03-01,28.515,28.515,27.426,27.46,778167,0
2011-03-02,27.525,27.724,27.453,27.525,376359,0
2011-03-03,27.625,27.94,27.625,27.683,305191,0
2011-03-04,27.67,27.769,27.525,27.733,274762,0
2011-03-07,27.835,28.012,27.697,27.984,1288002,0
2011-03-08,27.92,28.556,27.82,28.423,517907,0
2011-03-09,28.408,28.586,28.298,28.393,247134,0
2011-03-10,28.236,28.329,27.984,28.134,350130,0
2011-03-11,27.998,28.042,27.705,27.75,514692,0
2011-03-14,27.591,27.812,27.404,27.439,418041,0
2011-03-15,27.132,27.174,26.737,26.909,481538,0
2011-03-16,26.823,27.138,26.729,26.937,423891,0
2011-03-17,27.238,27.288,27.004,27.098,205587,0
2011-03-18,27.312,27.547,27.11,27.124,386177,0
2011-03-21,27.24,27.517,27.24,27.46,293059,0
2011-03-22,27.41,27.583,27.333,27.352,197467,0
2011-03-23,27.383,27.43,26.866,27.074,279261,0
2011-03-24,27.118,27.899,26.986,27.741,529773,0
2011-03-25,27.911,28.141,27.677,27.835,222931,0
2011-03-28,27.835,27.978,27.812,27.828,152112,0
2011-03-29,27.812,28.006,27.654,27.92,118325,0
2011-03-30,27.87,28.141,27.87,28.134,147061,0
2011-03-31,27.811,28.172,27.811,28.051,239186,0
2011-04-01,27.998,28.449,27.978,28.408,181919,0
2011-04-04,28.415,28.6,28.415,28.544,170360,0
2011-04-05,28.544,28.624,28.357,28.369,206667,0
2011-04-06,28.415,28.838,28.415,28.76,179229,0
2011-04-07,28.722,28.888,28.536,28.586,187095,0
2011-04-08,28.616,28.702,28.22,28.27,159154,0
2011-04-11,28.22,28.578,28.22,28.5,123642,0
2011-04-12,28.357,28.5,28.098,28.113,174109,0
2011-04-13,28.156,28.236,27.835,27.94,150520,0
2011-04-14,27.741,27.884,27.67,27.782,107442,0
2011-04-15,27.876,28.085,27.798,27.907,120216,0
2011-04-18,27.647,27.733,27.333,27.49,207073,0
2011-04-19,27.482,27.561,27.281,27.312,131511,0
2011-04-20,27.577,27.724,27.397,27.46,189447,0
2011-04-21,27.46,27.705,27.46,27.577,81904,0
2011-04-25,27.453,27.683,27.367,27.625,90531,0
2011-04-26,27.689,27.998,27.632,27.847,143459,0
2011-04-27,27.884,28.322,27.776,28.22,180987,0
2011-04-28,28.126,28.779,28.126,28.457,211606,0
2011-04-29,28.404,28.636,28.351,28.486,249894,0
2011-05-02,29.101,29.719,28.722,29.095,360084,0
2011-05-03,29.073,29.479,29.011,29.382,205151,0
2011-05-04,29.419,29.531,29.294,29.294,499391,0
2011-05-05,29.152,29.391,28.905,28.969,199028,0
2011-05-06,29.202,29.498,29.131,29.231,185458,0
2011-05-09,29.161,29.325,29.036,29.115,158205,0
2011-05-10,29.107,29.452,29.089,29.317,156000,0
2011-05-11,29.289,29.494,29.167,29.335,163948,0
2011-05-12,29.208,29.876,29.138,29.704,181070,0
2011-05-13,29.668,29.813,29.196,29.294,139015,0
2011-05-16,29.309,29.445,29.208,29.239,125009,0
2011-05-17,29.202,29.317,29.068,29.276,203637,0
2011-05-18,29.254,29.59,29.181,29.504,186478,0
2011-05-19,29.662,29.798,29.504,29.749,176753,0
2011-05-20,29.689,29.943,29.64,29.689,145125,0
2011-05-23,29.517,29.539,29.261,29.301,180631,0
2011-05-24,29.261,29.347,29.131,29.309,184056,0
2011-05-25,29.254,29.396,28.982,29.175,168107,0
2011-05-26,29.138,29.49,29.002,29.431,156962,0
2011-05-27,29.561,29.743,29.415,29.601,122575,0
2011-05-31,29.742,30.05,29.577,29.865,604112,0
2011-06-01,29.843,29.883,29.036,29.06,276938,0
2011-06-02,29.021,29.138,28.772,29.095,241467,0
2011-06-03,28.845,29.026,28.693,28.81,243132,0
2011-06-06,28.693,28.875,28.532,28.605,244524,0
2011-06-07,28.795,28.795,28.451,28.459,488969,0
2011-06-08,28.474,28.64,28.378,28.394,196319,0
2011-06-09,28.402,28.547,28.314,28.466,154180,0
2011-06-10,28.322,28.459,28.06,28.14,166709,0
2011-06-13,28.103,28.37,28.031,28.29,221426,0
2011-06-14,28.417,28.708,28.394,28.459,180854,0
2011-06-15,28.269,28.417,28.015,28.155,191461,0
2011-06-16,28.106,28.46,28.034,28.242,217551,0
2011-06-17,28.378,28.568,28.314,28.358,209438,0
2011-06-20,28.243,28.554,28.243,28.33,454782,0
2011-06-21,28.402,28.598,28.402,28.504,237225,0
2011-06-22,28.402,28.568,28.37,28.394,131222,0
2011-06-23,28.155,28.386,27.98,28.29,154471,0
2011-06-24,28.257,28.402,28.162,28.277,189670,0
2011-06-27,28.235,28.646,28.235,28.574,158669,0
2011-06-28,28.613,28.701,28.526,28.685,103136,0
2011-06-29,28.751,29.087,28.701,28.929,236566,0
2011-06-30,28.932,29.003,28.712,28.739,214910,0
2011-07-01,28.693,29.152,28.541,29.136,249228,0
2011-07-05,29.057,29.152,28.816,28.89,155187,0
2011-07-06,28.817,29.15,28.817,29.061,135961,0
2011-07-07,29.268,29.429,28.905,28.985,294957,0
2011-07-08,28.751,28.897,28.743,28.832,215527,0
2011-07-11,28.554,28.654,28.504,28.568,110662,0
2011-07-12,28.444,28.751,28.444,28.622,365997,0
2011-07-13,28.76,28.795,28.394,28.482,305291,0
2011-07-14,28.474,28.526,28.095,28.14,170893,0
2011-07-15,28.219,28.243,28.022,28.124,214792,0
2011-07-18,28.095,28.095,27.694,27.804,163449,0
2011-07-19,27.788,27.952,27.759,27.893,154028,0
2011-07-20,27.853,28.009,27.828,27.973,132953,0
2011-07-21,28.081,28.402,28.009,28.351,161112,0
2011-07-22,28.512,28.512,28.081,28.17,92280,0
2011-07-25,27.928,28.089,27.755,27.82,123329,0
2011-07-26,27.754,27.842,27.611,27.656,204635,0
2011-07-27,27.614,27.637,27.244,27.244,182904,0
2011-07-28,27.22,27.345,27.044,27.109,177912,0
2011-07-29,26.938,27.146,26.747,27.035,221316,0
2011-08-01,27.304,28.845,27.304,28.155,406800,0
2011-08-02,28.144,28.618,27.501,27.501,363784,0
2011-08-03,27.454,27.492,27.114,27.42,378938,0
2011-08-04,27.168,27.456,26.724,26.732,518853,0
2011-08-05,26.924,27.004,26.06,26.596,485615,0
2011-08-08,26.116,26.502,24.646,24.646,477497,0
2011-08-09,24.952,26.495,24.607,26.459,539280,0
2011-08-10,25.986,26.169,25.024,25.046,360411,0
2011-08-11,25.41,27.667,25.41,27.462,619445,0
2011-08-12,27.622,27.622,26.873,27.049,301500,0
2011-08-15,27.135,27.703,27.076,27.55,257875,0
2011-08-16,27.264,27.694,27.011,27.324,516449,0
2011-08-17,27.441,27.716,27.324,27.462,194412,0
2011-08-18,26.799,27.068,26.289,26.48,356195,0
2011-08-19,26.153,26.822,26.13,26.336,220560,0
2011-08-22,26.946,27.098,26.362,26.442,248716,0
2011-08-23,26.489,27.398,26.348,27.346,357764,0
2011-08-24,27.23,27.797,27.179,27.637,213891,0
2011-08-25,27.828,28,26.792,27.041,139970,0
2011-08-26,26.983,27.433,26.49,27.263,191558,0
2011-08-29,27.6,28.663,27.6,28.663,239412,0
2011-08-30,28.451,28.786,28.177,28.592,177698,0
2011-08-31,28.665,29.093,28.515,28.757,442590,0
2011-09-01,28.728,29.011,28.496,28.504,370324,0
2011-09-02,28.051,28.329,27.67,27.713,239538,0
2011-09-06,26.702,27.626,26.687,27.433,278127,0
2011-09-07,27.713,28.564,27.633,28.52,363282,0
2011-09-08,28.249,28.75,28.195,28.276,1070516,0
2011-09-09,28.136,28.217,27.463,27.537,923971,0
2011-09-12,27.197,27.952,27.197,27.908,909642,0
2011-09-13,28.054,28.395,27.853,28.338,349292,0
2011-09-14,28.404,28.72,27.982,28.453,243797,0
2011-09-15,28.683,28.726,28.281,28.618,285925,0
2011-09-16,28.626,28.92,28.46,28.514,399358,0
2011-09-19,28.034,28.44,27.988,28.2,226867,0
2011-09-20,28.322,28.891,28.322,28.378,243881,0
2011-09-21,28.298,28.338,27.138,27.146,342447,0
2011-09-22,26.776,27.27,26.702,27.101,377017,0
2011-09-23,26.976,27.079,26.776,26.924,350367,0
2011-09-26,26.969,27.633,26.969,27.591,176205,0
2011-09-27,27.885,28.7,27.788,28.358,386519,0
2011-09-28,28.432,28.678,27.788,27.796,288737,0
2011-09-29,28.378,28.637,28.106,28.637,261249,0
2011-09-30,28.236,28.972,28.236,28.348,408505,0
2011-10-03,28.364,29.07,27.545,27.591,519743,0
2011-10-04,27.359,28.742,27.359,28.734,488744,0
2011-10-05,28.832,29.327,28.514,29.246,277375,0
2011-10-06,29.158,29.512,28.927,29.468,230157,0
2011-10-07,29.564,29.623,28.794,28.817,255540,0
2011-10-10,29.32,29.585,29.092,29.541,252664,0
2011-10-11,29.364,29.4,28.98,29.134,295318,0
2011-10-12,29.268,29.688,29.215,29.49,261131,0
2011-10-13,29.417,29.417,29.083,29.238,212017,0
2011-10-14,29.541,29.564,29.045,29.4,135335,0
2011-10-17,29.37,29.377,28.949,28.996,258823,0
2011-10-18,29.206,30.235,28.906,29.865,404843,0
2011-10-19,29.96,30.316,29.8,29.849,257169,0
2011-10-20,29.839,30.147,29.66,30.096,225720,0
2011-10-21,30.331,30.722,30.169,30.722,399906,0
2011-10-24,30.901,31.825,30.79,31.624,401868,0
2011-10-25,31.565,31.736,31.123,31.167,332729,0
2011-10-26,31.685,31.923,31.316,31.825,419360,0
2011-10-27,32.623,33.393,32.387,33.23,529035,0
2011-10-28,32.994,33.149,32.615,32.661,284507,0
2011-10-31,32.685,33.969,30.901,32.01,702528,0
2011-11-01,30.868,31.596,30.816,30.868,426217,0
2011-11-02,31.108,31.752,31.057,31.672,261150,0
2011-11-03,31.946,32.405,31.617,32.172,282305,0
2011-11-04,31.886,32.208,31.548,31.977,213937,0
2011-11-07,31.974,31.974,31.197,31.76,354381,0
2011-11-08,32.047,32.438,31.974,32.321,264777,0
2011-11-09,31.639,31.894,31.259,31.273,253495,0
2011-11-10,31.804,31.902,31.334,31.782,172101,0
2011-11-11,32.016,32.166,31.699,31.79,186446,0
2011-11-14,31.752,31.891,31.522,31.56,170078,0
2011-11-15,31.421,31.93,31.421,31.699,186512,0
2011-11-16,31.398,31.958,31.346,31.353,202680,0
2011-11-17,31.413,31.736,31.159,31.226,192981,0
2011-11-18,31.413,31.654,31.332,31.551,131746,0
2011-11-21,31.197,31.332,30.475,30.569,371069,0
2011-11-22,30.604,31.364,30.604,31.257,439442,0
2011-11-23,30.884,31.071,30.434,30.434,279742,0
2011-11-25,30.439,30.868,30.245,30.507,102424,0
2011-11-28,31.332,31.38,31.027,31.358,228380,0
2011-11-29,31.479,31.685,31.332,31.479,199177,0
2011-11-30,32.125,33.265,32.125,33.25,430885,0
2011-12-01,33.075,33.132,32.454,32.5,429125,0
2011-12-02,32.734,33.242,32.478,32.569,374603,0
2011-12-05,33.025,33.342,32.861,33.13,350375,0
2011-12-06,33.184,33.31,33.012,33.176,272869,0
2011-12-07,33.116,33.445,32.763,33.161,1022561,0
2011-12-08,33.004,33.565,32.748,33.259,518745,0
2011-12-09,33.49,34.454,33.407,34.33,421915,0
2011-12-12,34.209,34.209,33.722,33.926,304723,0
2011-12-13,34.194,34.428,33.527,33.717,225457,0
2011-12-14,33.482,34.201,33.461,33.895,246615,0
2011-12-15,34.158,34.158,33.811,33.904,256749,0
2011-12-16,33.954,34.201,33.259,33.303,716464,0
2011-12-19,33.424,33.768,32.874,32.929,252655,0
2011-12-20,33.461,33.926,33.452,33.692,254484,0
2011-12-21,33.717,34.015,33.581,33.94,245838,0
2011-12-22,33.933,34,33.736,33.962,233973,0
2011-12-23,34.089,34.27,33.768,34.179,125042,0
2011-12-27,34.044,34.57,33.962,34.359,118986,0
2011-12-28,34.599,34.606,34.173,34.225,199316,0
2011-12-29,34.448,34.606,34.284,34.511,150905,0
2011-12-30,34.32,34.462,34.177,34.177,197004,0
2012-01-03,35.033,35.033,34.052,34.187,282344,0
2012-01-04,34.089,34.158,33.527,33.588,204019,0
2012-01-05,32.695,33.49,32.456,33.482,453904,0
2012-01-06,33.452,33.648,33.048,33.266,226411,0
2012-01-09,33.354,33.424,32.831,33.154,245664,0
2012-01-10,33.354,33.759,33.086,33.581,291967,0
2012-01-11,33.342,33.363,32.997,33.04,345721,0
2012-01-12,33.055,33.176,32.516,32.645,392090,0
2012-01-13,32.365,32.974,32.351,32.899,349938,0
2012-01-17,33.02,33.287,32.609,32.839,307996,0
2012-01-18,32.816,33.137,32.687,33.137,165647,0
2012-01-19,33.205,33.371,33.004,33.251,226221,0
2012-01-20,33.137,33.542,33.137,33.476,173405,0
2012-01-23,33.573,33.79,33.266,33.43,133258,0
2012-01-24,33.154,33.272,32.943,33.184,111088,0
2012-01-25,33.116,33.424,33.04,33.378,127460,0
2012-01-26,33.476,33.865,33.348,33.609,231110,0
2012-01-27,33.416,33.424,32.974,33.071,180061,0
2012-01-30,32.914,33.122,32.695,32.989,285499,0
2012-01-31,33.187,33.187,32.726,32.741,226124,0
2012-02-01,32.921,33.49,32.853,33.43,280807,0
2012-02-02,33.573,33.573,33.093,33.184,137845,0
2012-02-03,33.49,33.736,33.242,33.722,220866,0
2012-02-06,33.542,33.617,31.953,32.478,289154,0
2012-02-07,32.366,33.043,32.366,32.93,187899,0
2012-02-08,33.006,33.104,32.573,32.625,185725,0
2012-02-09,32.602,32.824,32.366,32.755,187748,0
2012-02-10,32.516,32.72,32.389,32.553,149045,0
2012-02-13,32.808,33.031,32.778,32.957,166964,0
2012-02-14,32.825,33.031,32.412,32.605,154956,0
2012-02-15,32.68,32.787,32.435,32.561,138672,0
2012-02-16,32.546,32.816,32.495,32.741,106068,0
2012-02-17,32.845,32.974,32.787,32.948,107526,0
2012-02-21,32.899,33.064,32.72,32.89,153310,0
2012-02-22,32.883,33.025,32.42,32.478,166945,0
2012-02-23,32.456,32.816,32.365,32.801,126972,0
2012-02-24,32.815,32.899,32.428,32.441,137925,0
2012-02-27,32.291,32.907,32.036,32.503,240244,0
2012-02-28,32.44,32.448,31.953,32.165,155509,0
2012-02-29,32.134,32.34,32.031,32.125,185669,0
2012-03-01,32.261,32.769,32.208,32.658,247434,0
2012-03-02,32.541,32.602,32.032,32.351,269709,0
2012-03-05,32.291,32.999,32.245,32.93,233744,0
2012-03-06,32.725,32.915,32.45,32.472,234669,0
2012-03-07,32.65,32.884,32.382,32.884,422774,0
2012-03-08,33.006,33.088,32.588,32.943,208545,0
2012-03-09,33.034,33.258,32.899,33.173,205352,0
2012-03-12,33.217,33.553,33.188,33.407,367607,0
2012-03-13,33.439,33.749,33.226,33.416,543653,0
2012-03-14,33.521,33.733,33.416,33.575,275687,0
2012-03-15,33.673,34.16,33.424,34.061,311012,0
2012-03-16,34.061,34.129,33.385,33.385,343956,0
2012-03-19,33.416,33.613,33.385,33.445,186840,0
2012-03-20,33.341,33.643,33.158,33.431,163266,0
2012-03-21,33.439,33.491,33.226,33.226,139383,0
2012-03-22,32.999,33.24,32.815,32.861,154656,0
2012-03-23,32.824,33.074,32.747,32.999,127524,0
2012-03-26,33.18,33.575,33.18,33.332,188667,0
2012-03-27,33.393,33.4,33.151,33.188,132571,0
2012-03-28,33.165,33.491,33.133,33.491,111158,0
2012-03-29,33.294,33.445,32.99,33.142,188326,0
2012-03-30,33.36,33.392,33.099,33.226,125335,0
2012-04-02,33.034,33.439,33.02,33.24,323588,0
2012-04-03,33.287,33.544,33.158,33.491,225778,0
2012-04-04,33.27,33.59,33.151,33.514,209304,0
2012-04-05,33.4,33.604,33.353,33.393,49404,0
2012-04-09,33.111,33.165,32.915,33.126,150402,0
2012-04-10,33.126,33.24,32.725,32.777,141886,0
2012-04-11,33.05,33.067,32.747,33.034,119318,0
2012-04-12,33.096,33.377,32.839,33.294,206993,0
2012-04-13,33.258,33.348,32.868,32.884,148718,0
2012-04-16,33.067,33.278,32.915,33.278,180261,0
2012-04-17,33.377,33.629,33.287,33.544,172156,0
2012-04-18,33.469,33.536,33.096,33.439,123311,0
2012-04-19,33.529,33.833,33.453,33.733,212429,0
2012-04-20,33.809,34.061,33.749,33.809,166521,0
2012-04-23,33.553,33.688,33.27,33.621,196908,0
2012-04-24,33.621,33.978,33.514,33.871,247686,0
2012-04-25,34.129,34.297,33.925,34.252,164287,0
2012-04-26,34.266,34.684,34.205,34.554,234698,0
2012-04-27,34.6,34.691,34.487,34.562,252297,0
2012-04-30,34.69,34.79,33.88,34.329,237694,0
2012-05-01,34.478,34.972,34.205,34.213,335566,0
2012-05-02,34.122,34.523,34.015,34.411,198534,0
2012-05-03,34.516,34.882,34.444,34.62,219742,0
2012-05-04,34.511,34.655,34.182,34.222,237610,0
2012-05-07,34.122,34.327,33.885,34.319,268213,0
2012-05-08,34.228,34.496,34.16,34.419,183734,0
2012-05-09,34.112,34.352,33.928,33.991,218466,0
2012-05-10,34.181,34.259,33.928,34.152,127858,0
2012-05-11,33.909,34.304,33.871,34.061,100219,0
2012-05-14,33.871,34.213,33.688,34.015,221814,0
2012-05-15,34.137,34.342,34.054,34.319,170414,0
2012-05-16,34.448,34.462,33.809,33.878,176457,0
2012-05-17,33.85,33.878,33.477,33.514,136589,0
2012-05-18,33.643,33.643,33.043,33.043,182120,0
2012-05-21,33.173,33.287,32.899,33.081,222582,0
2012-05-22,33.188,33.226,32.786,33.088,228314,0
2012-05-23,32.83,33.165,32.701,33.119,242652,0
2012-05-24,33.173,33.431,32.899,33.393,103813,0
2012-05-25,33.388,33.489,33.111,33.173,137727,0
2012-05-29,33.165,33.431,32.943,33.195,269379,0
2012-05-30,33.006,33.232,32.8,32.891,144646,0
2012-05-31,32.958,33.367,32.834,33.116,266396,0
2012-06-01,32.81,33.104,32.278,32.278,317535,0
2012-06-04,32.351,32.533,32.169,32.314,195803,0
2012-06-05,32.348,33.281,32.294,32.92,568110,0
2012-06-06,32.989,33.303,32.879,33.303,337006,0
2012-06-07,33.505,33.673,33.111,33.133,1433465,0
2012-06-08,33.165,33.627,32.989,33.419,319631,0
2012-06-11,33.713,33.766,33.151,33.151,308066,0
2012-06-12,32.941,33.289,32.856,33.111,259118,0
2012-06-13,33.111,33.111,32.685,32.727,163565,0
2012-06-14,32.802,33.012,32.727,32.828,138632,0
2012-06-15,32.856,33.018,32.65,32.65,213825,0
2012-06-18,32.617,32.903,32.479,32.789,177526,0
2012-06-19,32.926,33.057,32.748,32.941,132851,0
2012-06-20,32.871,33.018,32.694,32.856,106030,0
2012-06-21,32.965,33.08,32.403,32.496,131659,0
2012-06-22,32.664,32.911,32.456,32.634,170931,0
2012-06-25,32.356,32.427,31.91,32.003,173690,0
2012-06-26,32.022,32.08,31.748,31.863,150398,0
2012-06-27,31.955,32.177,31.833,32.092,255089,0
2012-06-28,31.748,32.031,31.587,32.031,249385,0
2012-06-29,32.455,32.455,32.01,32.095,309714,0
2012-07-02,32.286,32.602,31.94,32.156,324151,0
2012-07-03,32.24,32.403,32.177,32.378,125028,0
2012-07-05,32.294,32.47,31.901,32.064,172875,0
2012-07-06,31.877,31.971,31.555,31.601,353500,0
2012-07-09,31.587,31.779,31.402,31.452,370059,0
2012-07-10,31.461,31.555,31.116,31.215,371687,0
2012-07-11,31.193,31.193,30.832,30.993,288594,0
2012-07-12,30.832,30.854,30.52,30.691,326838,0
2012-07-13,30.739,30.917,30.32,30.548,430352,0
2012-07-16,30.292,30.685,30.261,30.569,442897,0
2012-07-17,30.561,30.938,30.277,30.854,512834,0
2012-07-18,30.754,31.073,30.658,30.87,382775,0
2012-07-19,30.862,31.271,30.798,31.215,329676,0
2012-07-20,31.108,32.073,31.108,31.855,1683976,0
2012-07-23,31.654,31.863,31.263,31.74,269293,0
2012-07-24,31.738,31.738,31.262,31.355,283489,0
2012-07-25,31.418,31.731,31.263,31.299,243936,0
2012-07-26,31.647,31.731,31.062,31.07,257198,0
2012-07-27,31.24,31.623,31.078,31.445,257548,0
2012-07-30,30.561,31.333,29.276,29.612,1339177,0
2012-07-31,29.47,29.501,27.874,27.906,826553,0
2012-08-01,27.919,28.571,27.904,28.174,560965,0
2012-08-02,28.099,28.099,27.741,27.842,353826,0
2012-08-03,28.089,28.244,28.026,28.235,381065,0
2012-08-06,28.312,28.565,28.119,28.119,633391,0
2012-08-07,28.174,28.371,27.95,28.201,386315,0
2012-08-08,28.218,28.42,28.174,28.379,242163,0
2012-08-09,28.32,28.571,28.28,28.379,267975,0
2012-08-10,28.379,28.698,28.379,28.648,316241,0
2012-08-13,28.675,28.806,28.436,28.734,276770,0
2012-08-14,28.789,28.914,28.63,28.657,212981,0
2012-08-15,28.63,28.843,28.58,28.76,178340,0
2012-08-16,28.742,28.941,28.622,28.857,143483,0
2012-08-17,28.882,29.19,28.837,29.111,195021,0
2012-08-20,29.127,29.398,29.127,29.252,158553,0
2012-08-21,29.267,29.519,29.175,29.252,254436,0
2012-08-22,29.276,29.443,29.145,29.303,118151,0
2012-08-23,29.236,29.366,29.068,29.19,153937,0
2012-08-24,29.218,29.39,29.116,29.289,103385,0
2012-08-27,29.289,29.303,29.075,29.082,122476,0
2012-08-28,29.075,29.506,29.075,29.321,154204,0
2012-08-29,29.313,29.654,29.313,29.545,223962,0
2012-08-30,29.346,29.554,29.22,29.422,209828,0
2012-08-31,29.43,29.717,29.43,29.502,183923,0
2012-09-04,29.509,29.876,29.33,29.85,270420,0
2012-09-05,29.859,29.969,29.579,29.85,218580,0
2012-09-06,29.932,30.026,29.84,29.937,211004,0
2012-09-07,29.884,30.039,29.745,29.85,230952,0
2012-09-10,29.85,30.134,29.78,30.111,217578,0
2012-09-11,29.953,30.32,29.884,30.32,224816,0
2012-09-12,30.438,30.841,30.134,30.823,308886,0
2012-09-13,30.806,30.926,30.589,30.862,256440,0
2012-09-14,30.91,31.199,30.823,31.191,221407,0
2012-09-17,31.113,31.113,30.841,30.841,264917,0
2012-09-18,30.792,30.792,30.589,30.737,291513,0
2012-09-19,30.776,30.949,30.516,30.855,224536,0
2012-09-20,30.762,30.892,30.595,30.668,218307,0
2012-09-21,30.823,30.97,30.676,30.72,385708,0
2012-09-24,30.682,30.806,30.602,30.676,187722,0
2012-09-25,30.762,30.883,30.4,30.438,225385,0
2012-09-26,30.543,30.62,30.158,30.26,160298,0
2012-09-27,30.346,30.346,30.065,30.227,168782,0
2012-09-28,30.203,30.371,30.008,30.24,167151,0
2012-10-01,30.276,30.36,29.969,30.214,256758,0
2012-10-02,30.283,30.676,30.214,30.676,178727,0
2012-10-03,30.714,30.776,30.48,30.65,165262,0
2012-10-04,30.676,31.096,30.65,31.096,193735,0
2012-10-05,31.113,31.403,31.043,31.229,157607,0
2012-10-08,31.222,31.598,31.129,31.559,152054,0
2012-10-09,31.498,31.612,31.308,31.395,199204,0
2012-10-10,31.464,31.575,31.27,31.386,171886,0
2012-10-11,31.55,31.637,31.439,31.559,140326,0
2012-10-12,31.598,31.684,31.412,31.446,164630,0
2012-10-15,31.433,31.69,31.42,31.66,228320,0
2012-10-16,31.678,31.934,31.67,31.856,229872,0
2012-10-17,31.849,32.363,31.824,32.294,202624,0
2012-10-18,32.278,32.763,32.278,32.726,167818,0
2012-10-19,32.678,32.701,32.053,32.083,802910,0
2012-10-22,32.096,32.255,31.144,31.62,427075,0
2012-10-23,31.446,31.67,31.355,31.612,174181,0
2012-10-24,31.66,31.856,31.542,31.709,114441,0
2012-10-25,31.842,31.997,31.403,31.575,138432,0
2012-10-26,31.612,31.612,31.199,31.308,208403,0
2012-10-31,31.303,31.989,31.089,31.717,369992,0
2012-11-01,31.69,32.435,31.542,32.012,290519,0
2012-11-02,32.09,32.09,31.317,31.324,242704,0
2012-11-05,31.333,32.061,31.308,31.903,226985,0
2012-11-06,31.997,32.38,31.801,32.026,230250,0
2012-11-07,31.79,31.79,31.338,31.416,171728,0
2012-11-08,31.416,31.731,31.401,31.416,166681,0
2012-11-09,31.299,31.67,31.299,31.559,146664,0
2012-11-12,31.505,31.526,30.926,31.176,147030,0
2012-11-13,31.011,31.199,30.682,30.754,252953,0
2012-11-14,30.754,30.91,29.969,30.01,298500,0
2012-11-15,29.9,30.595,29.9,30.558,260072,0
2012-11-16,30.543,30.762,30.276,30.737,175590,0
2012-11-19,30.957,31.026,30.737,31.011,152535,0
2012-11-20,30.94,31.199,30.832,31.017,218358,0
2012-11-21,31.096,31.367,30.979,31.355,112265,0
2012-11-23,31.471,31.612,31.312,31.605,33158,0
2012-11-26,31.62,32.184,31.512,32.053,181394,0
2012-11-27,32.083,32.217,31.92,32.053,139942,0
2012-11-28,31.833,32.148,31.645,32.012,165983,0
2012-11-29,32.161,32.88,32.035,32.718,411697,0
2012-11-30,32.736,32.786,32.357,32.568,269254,0
2012-12-03,32.662,32.733,32.225,32.592,181448,0
2012-12-04,32.583,32.933,32.488,32.789,128391,0
2012-12-05,32.867,33.226,32.734,33.114,127332,0
2012-12-06,33.13,33.407,33.033,33.24,158930,0
2012-12-07,33.369,33.781,33.281,33.575,201271,0
2012-12-10,33.504,33.811,33.121,33.369,274394,0
2012-12-11,33.425,33.575,33.187,33.344,171604,0
2012-12-12,33.432,33.566,33.012,33.114,187437,0
2012-12-13,33.114,33.337,32.996,33.012,152952,0
2012-12-14,32.938,33.059,32.726,32.843,126893,0
2012-12-17,32.963,33.265,32.884,33.13,212473,0
2012-12-18,33.232,33.685,33.099,33.662,200482,0
2012-12-19,33.605,33.677,32.891,32.924,265777,0
2012-12-20,32.9,33.187,32.757,33.187,248366,0
2012-12-21,32.764,33.575,32.234,32.234,1506798,0
2012-12-24,32.4,32.4,31.781,32.083,336059,0
2012-12-26,32.184,32.567,32.14,32.304,259811,0
2012-12-27,32.384,32.446,31.321,31.766,417938,0
2012-12-28,31.685,31.907,31.541,31.653,254005,0
2012-12-31,31.598,31.71,31.178,31.512,422062,0
2013-01-02,32.103,32.343,31.963,32.162,575519,0
2013-01-03,32.059,32.47,32.004,32.068,451340,0
2013-01-04,32.177,32.374,31.971,32.192,406500,0
2013-01-07,32.068,32.14,31.065,31.074,594591,0
2013-01-08,31.114,31.146,30.43,30.445,681872,0
2013-01-09,31.089,31.525,30.844,31.169,918808,0
2013-01-10,31.432,31.432,31.042,31.042,501377,0
2013-01-11,31.159,31.159,30.723,30.889,611339,0
2013-01-14,30.661,31.653,30.604,31.215,618850,0
2013-01-15,31.059,31.373,30.996,31.209,443511,0
2013-01-16,31.202,31.364,31.089,31.097,296832,0
2013-01-17,31.861,32.095,31.416,31.819,672513,0
2013-01-18,31.81,31.819,31.248,31.358,2419201,0
2013-01-22,31.471,32.14,31.471,31.869,588284,0
2013-01-23,31.93,32.132,31.857,31.888,463651,0
2013-01-24,31.989,32.279,31.749,31.772,409902,0
2013-01-25,31.946,31.954,31.518,31.567,363222,0
2013-01-28,31.679,31.837,31.487,31.592,266114,0
2013-01-29,31.628,31.954,31.628,31.757,247527,0
2013-01-30,31.781,31.781,31.373,31.512,205232,0
2013-01-31,31.437,31.661,31.416,31.437,237725,0
2013-02-01,31.723,32.2,31.541,32.024,595360,0
2013-02-04,31.701,31.741,29.969,30.074,1229879,0
2013-02-05,30.09,30.327,29.858,29.96,969405,0
2013-02-06,30.001,30.153,29.726,29.959,1131719,0
2013-02-07,30.105,30.16,29.852,29.941,521328,0
2013-02-08,30.034,30.106,29.734,29.945,369126,0
2013-02-11,29.995,30.168,29.829,29.995,518155,0
2013-02-12,30.048,30.281,29.937,30.04,869451,0
2013-02-13,30.193,30.327,30.018,30.074,613525,0
2013-02-14,30.074,30.168,29.917,30.018,519243,0
2013-02-15,30.128,30.662,30.065,30.654,421362,0
2013-02-19,30.771,30.962,30.613,30.844,720894,0
2013-02-20,30.899,31.202,30.875,30.924,380386,0
2013-02-21,30.938,31.169,30.859,31.105,355964,0
2013-02-22,31.153,31.298,30.96,31.243,735252,0
2013-02-25,31.13,31.303,30.59,30.597,551618,0
2013-02-26,30.779,30.962,30.455,30.844,357706,0
2013-02-27,30.782,31.097,30.693,30.966,288113,0
2013-02-28,30.978,31.065,30.829,30.859,357634,0
2013-03-01,30.782,30.782,30.047,30.471,822909,0
2013-03-04,30.397,30.471,29.904,29.928,748205,0
2013-03-05,30.145,30.38,29.941,30.339,426145,0
2013-03-06,30.25,30.499,29.601,29.726,684539,0
2013-03-07,29.331,29.601,28.877,29.11,915345,0
2013-03-08,29.2,29.313,28.765,29.169,574266,0
2013-03-11,29.265,29.362,29.095,29.296,558158,0
2013-03-12,29.103,29.355,29.089,29.322,387267,0
2013-03-13,29.281,29.362,29.145,29.241,337541,0
2013-03-14,29.339,29.54,29.233,29.53,342755,0
2013-03-15,29.428,29.646,29.225,29.58,909984,0
2013-03-18,29.442,29.751,29.362,29.564,382031,0
2013-03-19,29.62,29.743,29.468,29.726,397500,0
2013-03-20,29.832,29.941,29.588,29.861,310517,0
2013-03-21,29.798,30.211,29.798,30.105,440695,0
2013-03-22,30.136,30.233,29.84,30.203,443781,0
2013-03-25,30.275,30.523,30.194,30.471,382758,0
2013-03-26,30.59,30.68,30.507,30.654,346678,0
2013-03-27,30.452,30.685,30.41,30.662,253609,0
2013-03-28,30.622,30.797,30.55,30.622,317698,0
2013-04-01,30.685,30.734,30.339,30.485,189505,0
2013-04-02,30.672,30.711,30.507,30.59,272718,0
2013-04-03,30.565,30.68,30.397,30.507,385387,0
2013-04-04,30.499,30.885,30.499,30.797,301086,0
2013-04-05,30.478,30.885,30.397,30.878,285745,0
2013-04-08,30.945,31.849,30.878,31.807,524318,0
2013-04-09,31.793,31.88,31.298,31.398,329200,0
2013-04-10,31.356,31.937,31.356,31.913,347191,0
2013-04-11,31.97,32.745,31.923,32.504,752143,0
2013-04-12,32.43,32.592,32.268,32.454,222238,0
2013-04-15,32.406,32.6,32.292,32.398,426129,0
2013-04-16,32.55,32.686,32.292,32.672,513352,0
2013-04-17,32.576,32.686,32.415,32.6,356946,0
2013-04-18,32.672,32.776,32.422,32.606,410229,0
2013-04-19,32.65,33.012,32.534,32.867,306620,0
2013-04-22,32.915,33.051,32.73,32.931,478185,0
2013-04-23,33.181,33.778,33.181,33.762,578435,0
2013-04-24,33.786,34.214,33.681,34.053,445484,0
2013-04-25,34.255,34.327,34.053,34.142,343732,0
2013-04-26,34.158,34.633,34.142,34.278,475486,0
2013-04-29,35.305,36.61,34.498,35.659,808229,0
2013-04-30,35.878,36.902,35.86,36.902,680586,0
2013-05-01,36.742,36.757,36.313,36.313,304151,0
2013-05-02,36.369,36.505,35.763,35.83,311187,0
2013-05-03,36.11,36.17,35.838,35.991,280911,0
2013-05-06,36.007,36.319,35.941,36.126,187290,0
2013-05-07,36.265,36.434,36.152,36.297,168907,0
2013-05-08,36.355,36.515,36.233,36.458,207382,0
2013-05-09,36.377,36.637,36.176,36.248,111561,0
2013-05-10,36.393,36.661,36.362,36.555,224889,0
2013-05-13,36.474,36.61,36.386,36.491,127924,0
2013-05-14,36.451,36.95,36.451,36.95,165210,0
2013-05-15,36.815,37.209,36.644,37.089,192192,0
2013-05-16,36.983,37.274,36.87,36.974,222344,0
2013-05-17,37,37.321,36.83,36.991,214655,0
2013-05-20,36.902,37.073,36.708,36.854,121086,0
2013-05-21,36.789,36.944,36.742,36.83,847734,0
2013-05-22,36.789,37.242,36.644,36.87,280683,0
2013-05-23,36.661,37.321,36.619,37.274,256843,0
2013-05-24,37.136,37.33,36.838,37.201,204825,0
2013-05-28,37.476,37.928,36.854,37.168,262563,0
2013-05-29,36.964,37.153,36.798,37.016,165276,0
2013-05-30,36.91,37.089,36.83,36.861,190000,0
2013-05-31,36.739,36.944,36.148,36.148,194667,0
2013-06-03,36.17,36.214,35.691,36.024,188486,0
2013-06-04,35.949,36.11,35.506,35.691,122556,0
2013-06-05,35.594,35.594,35.006,35.125,214481,0
2013-06-06,35.036,35.297,34.795,35.297,178452,0
2013-06-07,35.418,35.62,35.206,35.457,142128,0
2013-06-10,35.465,35.498,35.168,35.498,216618,0
2013-06-11,35.459,35.459,34.894,35.084,188010,0
2013-06-12,35.213,35.483,34.503,34.593,192072,0
2013-06-13,34.511,35.032,34.312,35.018,156461,0
2013-06-14,34.976,35.065,34.763,34.911,186802,0
2013-06-17,35.084,35.239,34.704,34.918,179553,0
2013-06-18,34.936,35.558,34.805,35.483,178823,0
2013-06-19,35.393,35.409,34.828,34.911,175636,0
2013-06-20,34.585,34.599,34.107,34.116,243579,0
2013-06-21,34.304,34.837,34.116,34.78,371188,0
2013-06-24,34.524,34.805,34.369,34.557,135753,0
2013-06-25,34.819,34.951,34.631,34.885,122147,0
2013-06-26,35.131,35.131,34.902,35.023,199273,0
2013-06-27,35.222,35.819,35.065,35.597,142227,0
2013-06-28,35.59,36.105,35.26,35.991,222436,0
2013-07-01,36.119,36.417,35.884,36.417,145975,0
2013-07-02,36.434,36.948,36.1,36.417,205975,0
2013-07-03,36.236,36.417,36.082,36.286,100512,0
2013-07-05,36.36,36.671,36.064,36.664,71048,0
2013-07-08,36.728,37.211,36.335,36.702,180474,0
2013-07-09,36.917,36.933,36.344,36.603,131983,0
2013-07-10,36.588,36.775,36.425,36.702,158946,0
2013-07-11,37.03,37.228,36.482,37.015,261002,0
2013-07-12,36.999,37.257,36.875,37.237,57198,0
2013-07-15,37.185,37.31,37.03,37.211,97210,0
2013-07-16,37.22,37.318,36.933,37.095,706283,0
2013-07-17,37.228,37.44,37.015,37.333,144214,0
2013-07-18,37.341,37.671,37.341,37.653,69883,0
2013-07-19,37.579,37.824,37.349,37.808,82006,0
2013-07-22,37.808,38.005,37.709,37.95,67876,0
2013-07-23,38.06,38.127,37.349,37.44,106279,0
2013-07-24,37.579,37.627,36.818,36.884,94730,0
2013-07-25,36.851,37.237,36.818,37.237,62055,0
2013-07-26,37.17,37.22,36.834,37.089,100998,0
2013-07-29,37.006,37.154,36.228,36.326,171232,0
2013-07-30,36.352,36.434,35.622,35.901,147712,0
2013-07-31,36.024,36.219,35.631,36.187,306007,0
2013-08-01,36.368,37.17,36.253,36.834,223137,0
2013-08-02,36.737,36.794,36.45,36.491,88729,0
2013-08-05,36.425,36.556,35.941,36.082,107047,0
2013-08-06,35.95,36.105,35.64,36.008,97229,0
2013-08-07,35.941,36.129,35.803,35.999,76496,0
2013-08-08,36.1,36.482,36.1,36.294,158409,0
2013-08-09,36.18,36.18,35.795,35.877,86977,0
2013-08-12,35.842,36.155,35.828,36.091,104999,0
2013-08-13,36.187,36.244,35.72,36.105,72830,0
2013-08-14,36.056,36.464,36.056,36.326,110238,0
2013-08-15,36.1,36.211,35.769,35.85,122285,0
2013-08-16,35.803,36.352,35.622,35.85,143354,0
2013-08-19,35.859,35.957,35.5,35.516,106463,0
2013-08-20,35.64,36.008,35.459,35.753,75386,0
2013-08-21,35.64,36.073,35.5,35.739,116975,0
2013-08-22,35.753,36.164,35.5,36.008,93379,0
2013-08-23,36.017,36.203,35.688,35.867,83042,0
2013-08-26,35.842,35.999,35.531,35.739,83726,0
2013-08-27,35.597,36.253,35.597,35.785,108444,0
2013-08-28,35.769,36.375,35.769,36.335,136658,0
2013-08-29,36.408,37.046,36.244,36.564,183654,0
2013-08-30,36.556,36.737,35.777,35.926,144778,0
2013-09-03,36.314,36.48,35.267,35.891,396689,0
2013-09-04,35.916,36.588,35.742,36.232,243777,0
2013-09-05,36.173,36.861,36.173,36.777,108855,0
2013-09-06,37.043,37.377,36.713,36.995,172584,0
2013-09-09,37.015,37.472,37.015,37.399,113549,0
2013-09-10,37.743,37.832,37.251,37.782,177894,0
2013-09-11,37.691,37.832,37.616,37.724,68345,0
2013-09-12,37.816,37.89,37.593,37.859,88597,0
2013-09-13,37.832,38.256,37.832,38.205,145975,0
2013-09-16,38.438,38.749,38.272,38.38,176460,0
2013-09-17,38.37,38.886,38.205,38.852,174974,0
2013-09-18,38.843,39.32,38.497,39.154,128661,0
2013-09-19,39.334,39.477,39.167,39.425,204518,0
2013-09-20,39.558,40.249,39.435,39.641,373288,0
2013-09-23,39.692,39.692,39.32,39.477,144557,0
2013-09-24,39.451,39.832,39.167,39.407,163692,0
2013-09-25,39.326,39.876,39.326,39.766,146860,0
2013-09-26,39.868,40.13,39.793,39.973,118078,0
2013-09-27,39.793,40.048,39.667,39.965,105401,0
2013-09-30,39.667,40.138,39.469,40.09,157197,0
2013-10-01,39.96,40.53,39.96,40.056,500831,0
2013-10-02,39.807,40.589,39.722,40.497,266175,0
2013-10-03,40.19,40.379,39.801,40.048,241332,0
2013-10-04,39.933,40.762,39.933,40.497,179000,0
2013-10-07,40.295,40.553,39.899,40.138,127911,0
2013-10-08,40.005,40.257,39.658,39.667,117233,0
2013-10-09,39.667,39.71,39.35,39.5,145597,0
2013-10-10,39.832,40.614,39.832,40.497,118634,0
2013-10-11,40.414,40.813,40.347,40.769,77210,0
2013-10-14,40.488,41.019,40.488,41.009,180646,0
2013-10-15,40.762,41.334,40.762,40.842,109111,0
2013-10-16,40.971,41.326,40.86,41.002,163790,0
2013-10-17,40.914,41.733,40.877,41.643,117421,0
2013-10-18,41.909,42.157,41.709,41.956,132194,0
2013-10-21,41.909,42.023,41.49,41.941,95327,0
2013-10-22,42.239,42.322,41.991,42.108,144054,0
2013-10-23,42.023,42.138,41.599,41.717,132925,0
2013-10-24,41.656,41.873,41.143,41.609,141116,0
2013-10-25,41.609,41.609,40.804,41.469,204481,0
2013-10-28,41.544,41.799,40.357,40.371,227640,0
2013-10-29,40.537,40.546,39.284,39.565,230524,0
2013-10-30,39.625,39.718,38.879,38.962,175474,0
2013-10-31,38.904,39.027,38.597,38.637,194254,0
2013-11-01,38.695,38.814,38.28,38.589,123296,0
2013-11-04,38.597,38.904,38.489,38.879,122690,0
2013-11-05,38.637,39.237,38.39,38.987,144573,0
2013-11-06,39.084,39.342,38.977,39.161,94229,0
2013-11-07,39.145,39.284,38.529,38.581,127037,0
2013-11-08,38.513,38.87,38.513,38.852,86509,0
2013-11-11,38.831,38.831,38.38,38.711,71991,0
2013-11-12,38.612,38.687,38.347,38.497,78498,0
2013-11-13,38.239,39.009,38.174,38.995,58207,0
2013-11-14,38.995,39.509,38.944,39.32,122794,0
2013-11-15,39.36,39.417,39.018,39.396,102232,0
2013-11-18,39.417,39.801,39.063,39.193,82030,0
2013-11-19,39.154,39.276,38.555,38.581,141464,0
2013-11-20,38.74,39.009,38.182,38.416,109279,0
2013-11-21,38.637,39.36,38.637,39.302,108363,0
2013-11-22,39.253,39.832,39.102,39.783,85882,0
2013-11-25,39.793,40.099,39.641,39.766,71450,0
2013-11-26,39.823,40.099,39.633,39.899,80447,0
2013-11-27,39.89,40.065,39.633,39.766,74717,0
2013-11-29,39.801,40.199,39.775,39.89,69146,0
2013-12-02,39.942,40.305,39.443,39.641,155121,0
2013-12-03,39.649,40.107,39.585,39.89,100229,0
2013-12-04,39.749,39.973,39.5,39.906,81129,0
2013-12-05,39.923,40.471,39.722,40.43,170061,0
2013-12-06,40.837,41.417,40.687,41.201,222984,0
2013-12-09,41.178,41.425,41.009,41.284,185782,0
2013-12-10,41.156,41.574,40.919,41.046,166385,0
2013-12-11,40.989,41.172,40.011,40.115,164153,0
2013-12-12,40.002,40.38,39.909,40.136,120165,0
2013-12-13,40.189,40.333,40.079,40.241,140545,0
2013-12-16,40.456,40.692,40.306,40.623,158629,0
2013-12-17,40.6,40.744,40.333,40.641,245991,0
2013-12-18,40.727,41.482,40.481,41.382,249171,0
2013-12-19,41.281,41.619,41.136,41.482,180822,0
2013-12-20,41.498,42.037,41.489,41.759,499019,0
2013-12-23,42.106,42.106,41.458,41.565,204269,0
2013-12-24,41.635,42.079,41.552,41.952,46421,0
2013-12-26,42.221,42.221,41.675,41.801,147139,0
2013-12-27,41.935,41.935,41.475,41.692,161432,0
2013-12-30,41.742,42.029,41.59,41.836,123123,0
2013-12-31,41.768,41.801,41.552,41.768,183979,0
2014-01-02,41.626,41.776,40.996,41.239,137026,0
2014-01-03,41.247,41.515,41.12,41.373,75999,0
2014-01-06,41.398,41.582,40.943,41.086,254230,0
2014-01-07,41.096,41.382,40.82,41.189,256317,0
2014-01-08,41.055,41.281,40.76,40.876,214723,0
2014-01-09,41.062,41.096,40.44,40.548,130829,0
2014-01-10,40.699,40.841,40.358,40.692,155608,0
2014-01-13,40.708,40.76,39.684,39.826,174463,0
2014-01-14,39.863,39.909,39.499,39.835,147381,0
2014-01-15,39.871,40.115,39.549,40.069,134420,0
2014-01-16,40.021,40.115,39.711,39.995,117837,0
2014-01-17,39.885,40.256,39.863,39.871,125429,0
2014-01-21,40.045,40.115,39.61,39.893,169514,0
2014-01-22,39.88,39.995,39.659,39.718,101052,0
2014-01-23,39.499,39.742,39.085,39.373,123270,0
2014-01-24,39.139,39.28,38.372,38.382,162430,0
2014-01-27,38.448,38.869,38.23,38.541,139344,0
2014-01-28,38.558,39.055,38.524,39.037,147759,0
2014-01-29,38.614,39.104,38.483,38.614,118656,0
2014-01-30,38.869,39.085,38.567,38.988,81105,0
2014-01-31,38.372,38.995,38.372,38.509,219765,0
2014-02-03,38.307,38.601,36.551,36.626,512845,0
2014-02-04,36.608,38.173,36.406,37.854,358097,0
2014-02-05,37.81,37.954,37.532,37.66,105364,0
2014-02-06,37.66,37.986,37.431,37.642,163631,0
2014-02-07,37.67,38.256,37.576,38.213,158038,0
2014-02-10,37.391,37.431,35.036,36.104,432336,0
2014-02-11,36.014,36.382,35.533,36.213,255731,0
2014-02-12,36.137,36.719,36.098,36.464,196105,0
2014-02-13,36.289,37.398,36.289,37.29,173899,0
2014-02-14,37.206,37.576,36.878,37.525,80232,0
2014-02-18,37.474,37.9,37.374,37.778,115140,0
2014-02-19,37.709,37.954,37.424,37.483,122291,0
2014-02-20,37.45,37.81,37.431,37.784,80271,0
2014-02-21,37.81,37.995,37.624,37.745,89906,0
2014-02-24,37.717,38.129,37.567,37.608,102507,0
2014-02-25,37.593,38.154,37.593,37.81,114925,0
2014-02-26,37.887,38.137,37.584,37.887,112629,0
2014-02-27,37.862,38.189,37.642,38.071,110006,0
2014-02-28,38.121,38.483,37.91,38.061,104779,0
2014-03-03,37.693,37.878,37.322,37.5,103419,0
2014-03-04,37.893,38.222,37.593,37.778,163601,0
2014-03-05,37.827,38.408,37.508,38.348,106287,0
2014-03-06,38.532,38.717,38.256,38.356,136457,0
2014-03-07,38.483,38.684,38.106,38.28,94170,0
2014-03-10,38.256,38.297,37.887,38.222,85907,0
2014-03-11,38.181,38.331,37.81,38.052,95446,0
2014-03-12,37.802,38.297,37.802,38.173,151154,0
2014-03-13,38.169,38.491,37.869,37.887,175547,0
2014-03-14,37.844,38.525,37.682,38.278,136144,0
2014-03-17,38.363,38.501,37.988,38.245,149005,0
2014-03-18,38.2,38.304,37.955,38.006,169970,0
2014-03-19,37.93,38.262,37.752,37.854,95705,0
2014-03-20,37.783,38.313,37.724,38.101,116102,0
2014-03-21,38.209,38.407,37.869,37.887,339821,0
2014-03-24,38.116,38.169,37.697,37.962,132268,0
2014-03-25,38.109,38.465,37.94,38.39,133625,0
2014-03-26,38.587,38.663,38.006,38.016,103432,0
2014-03-27,37.948,38.016,37.349,37.461,133525,0
2014-03-28,37.521,37.835,37.392,37.494,120801,0
2014-03-31,37.783,38.44,37.697,38.398,167380,0
2014-04-01,38.416,38.68,38.116,38.39,152822,0
2014-04-02,38.363,39.078,38.363,38.594,250098,0
2014-04-03,38.609,39.479,38.38,39.342,367471,0
2014-04-04,39.453,39.453,38.133,38.169,188332,0
2014-04-07,37.955,38.15,37.697,37.911,207159,0
2014-04-08,37.844,38.254,37.598,38.109,270649,0
2014-04-09,38.285,38.616,37.93,38.483,125852,0
2014-04-10,38.423,38.865,38.416,38.626,193507,0
2014-04-11,38.491,38.754,38.363,38.533,129387,0
2014-04-14,38.754,39.064,38.407,38.883,147956,0
2014-04-15,38.847,39.171,38.363,38.942,134592,0
2014-04-16,39.256,39.495,38.856,38.969,107884,0
2014-04-17,38.995,39.325,38.942,39.207,75074,0
2014-04-21,39.189,39.572,38.95,39.54,146953,0
2014-04-22,39.59,40.161,39.453,40.041,155679,0
2014-04-23,40.049,40.271,39.81,40.049,104549,0
2014-04-24,40.034,40.247,39.865,40.195,94520,0
2014-04-25,40.092,40.247,39.872,40.179,132930,0
2014-04-28,40.885,41.712,40.466,41.046,250720,0
2014-04-29,41.021,41.429,40.255,40.493,198269,0
2014-04-30,40.458,40.895,40.034,40.765,184347,0
2014-05-01,40.859,41.243,40.681,40.799,137294,0
2014-05-02,40.918,41.235,40.866,41.037,103606,0
2014-05-05,40.773,41.208,40.613,41.139,120824,0
2014-05-06,41.158,41.175,40.655,41.037,123494,0
2014-05-07,41.251,41.497,41.13,41.268,158966,0
2014-05-08,41.191,41.565,40.98,41.002,114351,0
2014-05-09,40.904,41.276,40.75,40.98,206954,0
2014-05-12,41.26,41.804,41.26,41.753,181765,0
2014-05-13,41.762,41.779,41.429,41.533,128614,0
2014-05-14,41.542,41.658,41.037,41.056,79929,0
2014-05-15,40.925,41.191,40.295,40.723,147344,0
2014-05-16,40.827,40.925,40.619,40.688,88565,0
2014-05-19,40.646,40.918,40.579,40.673,94118,0
2014-05-20,40.713,40.713,40.239,40.425,132136,0
2014-05-21,40.619,40.79,40.325,40.391,173460,0
2014-05-22,40.441,40.688,40.408,40.434,133812,0
2014-05-23,40.474,40.741,40.417,40.637,64245,0
2014-05-27,40.637,40.913,40.637,40.758,87175,0
2014-05-28,40.849,40.98,40.511,40.52,125159,0
2014-05-29,40.664,40.731,40.264,40.381,104603,0
2014-05-30,40.2,40.503,40.067,40.161,151640,0
2014-06-02,40.271,40.364,40.041,40.125,104762,0
2014-06-03,40.067,40.286,39.711,39.778,112192,0
2014-06-04,39.675,40.102,39.675,39.912,80150,0
2014-06-05,40.034,40.067,39.616,39.827,185255,0
2014-06-06,39.94,40.441,39.921,40.408,140417,0
2014-06-09,40.408,40.875,40.4,40.627,177493,0
2014-06-10,40.514,40.778,40.514,40.632,77762,0
2014-06-11,40.514,40.623,40.246,40.295,65237,0
2014-06-12,40.122,40.41,40.099,40.333,63695,0
2014-06-13,40.392,40.53,39.985,40.305,75847,0
2014-06-16,40.295,40.443,39.985,40.054,68696,0
2014-06-17,40.04,40.7,40.04,40.496,247493,0
2014-06-18,40.554,40.71,40.286,40.477,147105,0
2014-06-19,40.583,40.719,40.452,40.546,83199,0
2014-06-20,40.514,40.651,40.305,40.469,189245,0
2014-06-23,40.469,40.67,40.228,40.315,119829,0
2014-06-24,40.286,40.592,40.185,40.199,88211,0
2014-06-25,40.054,40.427,39.977,40.333,91180,0
2014-06-26,40.452,40.632,40.099,40.477,93712,0
2014-06-27,40.436,40.651,40.382,40.554,139887,0
2014-06-30,40.608,40.641,40.46,40.592,152974,0
2014-07-01,40.77,41.503,40.623,40.934,267235,0
2014-07-02,40.934,40.934,40.349,40.401,85641,0
2014-07-03,40.41,40.762,40.382,40.694,62138,0
2014-07-07,40.583,40.641,40.254,40.325,81510,0
2014-07-08,40.325,40.436,39.945,40.032,196487,0
2014-07-09,40.169,40.209,39.906,40.199,65614,0
2014-07-10,39.838,40.41,39.693,40.209,121021,0
2014-07-11,40.286,40.738,40.218,40.554,121721,0
2014-07-14,40.825,40.912,40.452,40.496,75794,0
2014-07-15,40.486,40.719,40.372,40.641,69807,0
2014-07-16,40.884,40.884,40.315,40.452,269897,0
2014-07-17,40.46,40.641,40.063,40.169,111309,0
2014-07-18,40.365,40.77,40.141,40.679,117738,0
2014-07-21,40.592,40.816,40.401,40.679,109100,0
2014-07-22,40.67,40.816,40.592,40.685,84149,0
2014-07-23,40.685,41.083,40.6,41.03,215528,0
2014-07-24,41.202,41.323,40.971,41.194,145833,0
2014-07-25,40.971,41.315,40.756,41.038,147322,0
2014-07-28,41.754,42.946,41.417,42.482,317443,0
2014-07-29,42.635,43.341,42.601,42.827,244475,0
2014-07-30,43.042,43.042,42.514,42.653,105242,0
2014-07-31,42.585,42.886,42.134,42.472,253810,0
2014-08-01,42.462,43.197,42.22,43.178,359058,0
2014-08-04,43.273,43.55,42.687,43.446,202307,0
2014-08-05,43.49,43.612,43.051,43.498,239363,0
2014-08-06,43.369,43.886,43.369,43.635,175245,0
2014-08-07,43.868,43.913,43.412,43.621,152110,0
2014-08-08,43.652,43.868,43.515,43.713,111338,0
2014-08-11,43.808,43.877,43.559,43.853,158778,0
2014-08-12,43.775,44.058,43.699,44.016,147968,0
2014-08-13,44.111,44.62,43.904,44.62,180583,0
2014-08-14,44.748,45.189,44.706,45.129,184595,0
2014-08-15,45.233,45.371,44.852,45.266,125861,0
2014-08-18,44.87,44.87,43.326,43.55,335725,0
2014-08-19,43.706,43.886,43.559,43.886,192290,0
2014-08-20,43.706,44,43.387,43.973,114085,0
2014-08-21,44.006,44.033,43.706,43.868,138967,0
2014-08-22,43.904,44.222,43.775,44.103,123352,0
2014-08-25,44.328,44.828,44.231,44.431,123742,0
2014-08-26,44.568,44.921,44.568,44.733,89964,0
2014-08-27,44.638,45.025,44.638,44.947,140675,0
2014-08-28,44.947,45.215,44.748,44.784,110703,0
2014-08-29,44.766,44.766,44.163,44.205,212559,0
2014-09-02,44.385,44.887,44.24,44.268,344712,0
2014-09-03,44.542,44.775,44.12,44.189,189889,0
2014-09-04,44.345,44.345,43.662,43.662,256969,0
2014-09-05,43.79,44.094,43.396,43.79,170433,0
2014-09-08,43.886,44.283,43.739,44.094,207579,0
2014-09-09,43.739,44.089,42.919,42.988,262839,0
2014-09-10,42.919,43.488,42.919,43.277,259972,0
2014-09-11,43.25,43.469,43.083,43.163,160922,0
2014-09-12,43.25,43.355,42.403,42.491,236988,0
2014-09-15,42.579,43.163,42.533,43.051,114468,0
2014-09-16,43.051,43.433,42.875,42.875,221974,0
2014-09-17,43.024,43.415,42.979,43.154,136828,0
2014-09-18,43.433,43.522,43.19,43.337,89456,0
2014-09-19,43.433,43.531,42.84,42.955,310104,0
2014-09-22,43.005,43.112,42.84,42.963,168608,0
2014-09-23,42.963,43.122,42.483,42.509,145761,0
2014-09-24,42.612,42.814,42.395,42.761,96261,0
2014-09-25,42.63,42.675,42.238,42.255,98357,0
2014-09-26,42.988,43.277,42.596,43.199,140661,0
2014-09-29,42.927,43.051,42.717,42.988,106755,0
2014-09-30,43.051,43.138,42.605,42.63,103393,0
2014-10-01,42.517,42.814,42.141,42.265,201902,0
2014-10-02,42.421,43.154,42.421,42.927,168215,0
2014-10-03,43.382,44.01,43.277,43.321,380193,0
2014-10-06,43.522,43.522,42.955,43.092,123027,0
2014-10-07,42.955,43.051,42.368,42.43,228151,0
2014-10-08,42.474,43.295,42.298,43.258,150167,0
2014-10-09,43.258,43.277,42.727,42.736,142284,0
2014-10-10,42.691,43.488,42.421,43.267,184899,0
2014-10-13,43.147,43.147,42.648,42.824,320850,0
2014-10-14,43.092,43.652,42.832,43.241,150727,0
2014-10-15,42.746,43.258,42.526,42.988,257648,0
2014-10-16,42.509,43.225,42.36,43.129,247234,0
2014-10-17,43.502,43.59,43.059,43.295,138858,0
2014-10-20,43.163,43.321,42.675,43.147,236686,0
2014-10-21,43.241,44.15,43.241,44.107,122925,0
2014-10-22,44.168,44.744,44.107,44.457,292049,0
2014-10-23,44.832,44.928,44.674,44.779,155362,0
2014-10-24,44.848,45.12,44.692,45.068,86705,0
2014-10-27,45.078,45.442,44.884,45.296,112585,0
2014-10-28,45.303,46.001,45.078,45.992,127482,0
2014-10-29,45.975,46.414,45.679,45.933,156063,0
2014-10-30,45.923,46.385,45.748,46.158,91351,0
2014-10-31,46.596,46.761,46.246,46.395,142516,0
2014-11-03,46.509,47.748,46.029,47.023,303149,0
2014-11-04,47.349,48.596,47.329,48.211,292130,0
2014-11-05,48.474,48.649,47.967,48.01,188050,0
2014-11-06,48.046,48.176,47.687,47.82,226165,0
2014-11-07,47.967,48.176,47.669,47.976,127916,0
2014-11-10,48.115,48.387,47.986,48.36,257141,0
2014-11-11,48.351,48.42,47.967,48.027,113220,0
2014-11-12,47.802,48.299,47.723,48.161,156412,0
2014-11-13,48.387,48.387,47.706,47.94,114008,0
2014-11-14,47.872,47.976,47.102,47.207,148160,0
2014-11-17,47.172,47.349,46.946,47.285,98616,0
2014-11-18,47.189,47.732,47.078,47.093,172137,0
2014-11-19,47.164,47.339,46.753,47.329,146578,0
2014-11-20,47.109,47.732,47.109,47.669,81010,0
2014-11-21,48.089,48.089,47.495,47.723,125341,0
2014-11-24,47.898,47.94,47.556,47.843,75471,0
2014-11-25,47.872,48.054,47.556,47.967,74271,0
2014-11-26,48.037,48.387,47.976,48.37,111956,0
2014-11-28,48.38,48.938,48.115,48.176,65494,0
2014-12-01,48.22,48.649,48.107,48.38,111850,0
2014-12-02,48.246,49.233,48.246,49.172,175797,0
2014-12-03,49.016,49.425,48.727,48.849,125565,0
2014-12-04,48.554,49.154,48.508,48.929,137032,0
2014-12-05,49.145,49.425,48.938,49.154,107304,0
2014-12-08,48.979,51.566,48.979,51.076,262889,0
2014-12-09,51.043,52.124,50.605,51.408,359092,0
2014-12-10,51.361,51.707,48.968,49.048,258542,0
2014-12-11,49.154,49.446,48.811,48.918,185234,0
2014-12-12,48.652,49.076,48,48.034,146265,0
2014-12-15,48.291,48.422,47.204,47.867,246768,0
2014-12-16,47.68,48.491,47.364,48.15,209514,0
2014-12-17,48.308,48.45,47.194,48.308,187968,0
2014-12-18,48.741,48.987,48.238,48.953,141965,0
2014-12-19,48.873,48.987,48.326,48.571,338730,0
2014-12-22,48.644,49.084,48.387,48.732,187199,0
2014-12-23,49.033,49.173,48.413,48.687,162864,0
2014-12-24,48.873,49.41,48.548,49.289,87573,0
2014-12-26,49.57,50.171,49.129,50.055,136123,0
2014-12-29,50.091,50.675,49.905,49.966,161805,0
2014-12-30,49.922,50.117,49.668,50.002,101215,0
2014-12-31,50.055,50.603,49.817,50.021,240022,0
2015-01-02,50.268,50.761,49.137,49.509,177894,0
2015-01-05,49.015,49.015,48.105,48.361,292904,0
2015-01-06,48.361,48.776,47.348,47.602,751691,0
2015-01-07,48.034,49.289,47.769,49.261,288027,0
2015-01-08,49.596,50.303,49.552,49.88,416561,0
2015-01-09,49.994,50.161,49.368,49.41,166587,0
2015-01-12,49.429,49.915,49.056,49.711,205033,0
2015-01-13,50.215,51.133,50.091,50.709,296361,0
2015-01-14,50.064,50.337,49.056,49.596,277535,0
2015-01-15,49.589,50.258,49.41,50.179,198282,0
2015-01-16,49.975,51.354,49.975,51.282,200533,0
2015-01-20,51.486,51.574,50.187,50.735,290764,0
2015-01-21,50.735,50.744,49.605,50.258,220143,0
2015-01-22,50.645,51.328,50.038,51.24,210161,0
2015-01-23,51.282,51.723,50.761,50.869,286119,0
2015-01-26,51.107,51.918,50.383,51.9,391294,0
2015-01-27,51.521,52.068,51.38,51.547,325787,0
2015-01-28,51.892,52.324,50.77,50.902,309222,0
2015-01-29,51.123,51.494,50.596,51.424,415280,0
2015-01-30,51.195,51.328,49.782,50.444,2290341,0
2015-02-02,50.462,51.926,50.117,51.672,433569,0
2015-02-03,51.883,52.236,51.361,52.236,256659,0
2015-02-04,52.13,53.039,52.042,52.96,426003,0
2015-02-05,52.96,53.189,52.705,52.977,254889,0
2015-02-06,53.215,53.233,52.553,53.135,325154,0
2015-02-09,51.865,51.883,49.65,50.047,646465,0
2015-02-10,49.122,49.251,46.339,46.842,737823,0
2015-02-11,46.402,47.459,46.145,47.178,506480,0
2015-02-12,47.106,47.594,46.957,47.556,428316,0
2015-02-13,47.515,47.645,46.834,47.602,309144,0
2015-02-17,47.532,47.806,47.356,47.594,224874,0
2015-02-18,47.496,47.585,46.931,47.459,381308,0
2015-02-19,47.427,47.427,46.862,47.283,259256,0
2015-02-20,47.194,47.575,46.755,47.445,207912,0
2015-02-23,47.436,47.902,47.074,47.902,249199,0
2015-02-24,47.927,48.571,47.894,48.316,246558,0
2015-02-25,48.387,48.67,48.194,48.342,215641,0
2015-02-26,48.342,48.59,48.061,48.352,242549,0
2015-02-27,48.468,48.476,48.097,48.13,161328,0
2015-03-02,48.264,48.538,47.672,48.097,212763,0
2015-03-03,47.894,48.741,47.894,48.696,210615,0
2015-03-04,48.696,48.714,47.946,48.175,159745,0
2015-03-05,48.291,48.687,48.071,48.431,166881,0
2015-03-06,48.381,48.706,47.848,47.973,136405,0
2015-03-09,47.927,48.352,47.894,48.159,165521,0
2015-03-10,48,48.13,47.565,47.699,228740,0
2015-03-11,47.857,48.652,47.69,48.511,197019,0
2015-03-12,48.491,49.782,48.352,49.596,245055,0
2015-03-13,49.612,49.88,48.471,48.977,222530,0
2015-03-16,49.398,49.719,49.174,49.301,254463,0
2015-03-17,49.245,49.871,49.057,49.755,220289,0
2015-03-18,49.71,50.566,49.532,50.398,212446,0
2015-03-19,50.46,50.852,50.21,50.693,140734,0
2015-03-20,50.952,52.2,50.522,52.093,833867,0
2015-03-23,52.093,52.227,51.541,51.647,271606,0
2015-03-24,51.72,52.146,51.513,51.584,167737,0
2015-03-25,51.593,51.593,50.335,50.389,195973,0
2015-03-26,50.28,50.852,49.835,50.629,171773,0
2015-03-27,50.693,51.013,50.522,50.827,140062,0
2015-03-30,51.148,52.146,50.961,51.951,208973,0
2015-03-31,51.647,52.084,51.318,51.541,139415,0
2015-04-01,51.682,52.219,51.29,51.665,221521,0
2015-04-02,51.691,52.307,51.541,51.969,184320,0
2015-04-06,51.674,52.879,51.398,52.726,430827,0
2015-04-07,52.701,52.87,51.914,51.933,224365,0
2015-04-08,52.032,52.219,51.192,51.327,287518,0
2015-04-09,51.327,51.727,50.229,50.416,273786,0
2015-04-10,50.515,51.432,50.041,51.308,424440,0
2015-04-13,51.504,51.87,51.254,51.816,271606,0
2015-04-14,52.325,52.574,51.72,52.361,204716,0
2015-04-15,52.603,52.879,51.816,51.833,183044,0
2015-04-16,51.763,52.146,51.318,51.398,220851,0
2015-04-17,51.174,51.201,50.522,50.952,205835,0
2015-04-20,51.059,51.763,51.059,51.424,130132,0
2015-04-21,51.612,51.807,51.219,51.486,215067,0
2015-04-22,51.406,51.888,51.022,51.861,175085,0
2015-04-23,51.853,52.504,51.522,52.173,198888,0
2015-04-24,52.227,52.405,51.897,52.032,290328,0
2015-04-27,50.254,51.674,48.551,51.112,730670,0
2015-04-28,50.676,50.977,49.916,50.219,285950,0
2015-04-29,49.773,49.896,49.114,49.487,285501,0
2015-04-30,49.184,49.63,48.434,49.033,1595241,0
2015-05-01,49.005,49.603,48.987,49.284,208522,0
2015-05-04,49.487,50.057,49.293,49.871,183985,0
2015-05-05,49.683,50.057,49.505,49.594,211547,0
2015-05-06,49.755,49.755,48.997,49.317,124259,0
2015-05-07,49.165,49.728,49.041,49.434,219288,0
2015-05-08,49.764,49.782,49.184,49.71,186449,0
2015-05-11,49.603,49.603,48.854,49.033,133898,0
2015-05-12,48.781,49.015,48.078,48.827,141266,0
2015-05-13,48.968,49.184,48.64,48.702,166841,0
2015-05-14,49.025,49.076,48.622,48.817,272280,0
2015-05-15,48.8,48.997,48.602,48.917,203764,0
2015-05-18,48.917,49.469,48.817,49.204,215698,0
2015-05-19,49.603,49.603,48.926,49.344,243483,0
2015-05-20,49.469,49.55,49.095,49.194,118547,0
2015-05-21,49.184,49.532,48.888,49.033,110705,0
2015-05-22,48.897,49.219,48.764,48.897,96474,0
2015-05-26,48.756,49.496,48.72,49.452,291938,0
2015-05-27,49.532,50.033,49.147,49.953,123926,0
2015-05-28,49.746,50.112,49.479,50.077,100618,0
2015-05-29,50.13,50.335,49.443,49.692,170651,0
2015-06-01,49.977,50.319,49.658,49.702,261201,0
2015-06-02,49.587,49.967,49.496,49.71,107833,0
2015-06-03,49.799,50.54,49.676,50.425,99835,0
2015-06-04,50.157,50.586,50.157,50.246,122918,0
2015-06-05,50.166,50.21,49.782,50.139,100508,0
2015-06-08,50.049,50.613,49.826,50.112,250094,0
2015-06-09,50.137,50.381,49.678,49.884,301619,0
2015-06-10,50.253,50.319,49.802,49.929,337084,0
2015-06-11,49.785,50.155,49.785,49.983,417333,0
2015-06-12,49.949,50.082,49.731,49.858,148826,0
2015-06-15,49.578,49.901,49.161,49.74,175424,0
2015-06-16,49.921,50.335,49.668,50.218,247897,0
2015-06-17,50.3,50.76,50.174,50.319,139296,0
2015-06-18,50.508,51.075,50.253,50.895,202240,0
2015-06-19,50.778,51.743,50.688,51.608,501554,0
2015-06-22,51.672,52.158,51.346,51.914,259199,0
2015-06-23,52.058,52.105,51.392,51.769,193500,0
2015-06-24,51.789,51.852,51.156,51.193,139074,0
2015-06-25,51.247,51.32,50.813,51.002,137968,0
2015-06-26,51.138,51.373,50.859,51.301,203571,0
2015-06-29,50.895,51.31,50.19,50.237,133091,0
2015-06-30,50.65,50.67,50.038,50.218,174823,0
2015-07-01,51.383,51.536,50.559,50.787,241580,0
2015-07-02,50.66,50.969,50.228,50.344,186061,0
2015-07-06,50.038,50.688,49.949,50.599,320371,0
2015-07-07,50.722,51.04,50.101,51.021,189607,0
2015-07-08,50.696,50.969,50.462,50.688,205345,0
2015-07-09,51.239,51.239,50.01,50.253,137968,0
2015-07-10,50.633,50.778,50.326,50.559,133534,0
2015-07-13,50.95,51.174,50.633,50.921,96745,0
2015-07-14,50.751,50.913,50.579,50.859,95166,0
2015-07-15,50.722,51.184,50.65,51.156,119255,0
2015-07-16,51.021,51.536,51.021,51.329,104278,0
2015-07-17,51.454,51.608,51.012,51.13,178081,0
2015-07-20,51.075,51.337,50.778,51.083,120460,0
2015-07-21,51.184,51.536,50.797,50.95,158688,0
2015-07-22,51.031,51.265,50.94,51.031,77684,0
2015-07-23,51.12,51.464,50.797,50.869,114474,0
2015-07-24,51.112,51.165,50.641,50.813,152374,0
2015-07-27,50.76,51.112,50.399,50.66,159575,0
2015-07-28,51.112,51.202,50.462,50.599,226398,0
2015-07-29,50.624,51.12,50.508,50.68,225179,0
2015-07-30,50.616,51.12,50.479,50.895,206343,0
2015-07-31,51.165,51.59,50.797,50.94,798323,0
2015-08-03,48.459,50.607,47.573,50.074,274108,0
2015-08-04,49.983,50.551,49.569,50.462,217423,0
2015-08-05,50.589,50.787,49.74,49.811,160239,0
2015-08-06,49.893,49.964,49.126,49.332,124089,0
2015-08-07,49.261,49.505,49.062,49.362,138854,0
2015-08-10,49.612,49.983,49.1,49.2,129877,0
2015-08-11,48.792,49.352,48.711,49.209,100067,0
2015-08-12,48.882,48.929,48.233,48.765,98626,0
2015-08-13,48.711,49.152,48.45,48.748,97517,0
2015-08-14,48.748,49.659,48.748,49.604,99402,0
2015-08-17,49.389,49.848,48.748,49.74,180188,0
2015-08-18,49.612,50.181,49.496,49.964,86327,0
2015-08-19,49.424,50.047,49.271,49.632,125666,0
2015-08-20,49.143,49.323,48.683,48.739,125886,0
2015-08-21,48.287,48.567,47.62,47.917,149382,0
2015-08-24,46.337,46.933,44.56,45.833,311866,0
2015-08-25,46.627,46.627,45.48,45.588,320260,0
2015-08-26,46.275,46.454,45.535,46.211,168219,0
2015-08-27,46.906,47.194,46.382,46.943,206343,0
2015-08-28,46.708,46.862,46.041,46.311,136749,0
2015-08-31,46.076,46.356,45.742,45.895,202351,0
2015-09-01,45.581,45.796,44.813,44.903,193929,0
2015-09-02,45.292,45.617,44.848,45.373,175310,0
2015-09-03,45.435,45.617,44.894,45.075,198694,0
2015-09-04,44.614,44.876,44.019,44.362,168219,0
2015-09-08,44.808,45.145,44.588,45.027,105576,0
2015-09-09,45.237,45.546,45.09,45.337,236575,0
2015-09-10,45.246,46.051,45.209,45.793,148946,0
2015-09-11,45.638,46.187,45.409,46.177,105157,0
2015-09-14,46.058,46.442,45.959,46.177,75613,0
2015-09-15,46.214,46.507,46.124,46.279,117263,0
2015-09-16,46.206,46.579,46.124,46.517,146300,0
2015-09-17,46.451,46.671,46.241,46.425,281554,0
2015-09-18,45.922,47.667,45.903,47.421,507292,0
2015-09-21,47.585,48.162,47.585,47.695,99576,0
2015-09-22,47.201,47.513,47.037,47.075,80098,0
2015-09-23,47.091,47.339,46.782,46.891,124526,0
2015-09-24,46.579,46.983,46.552,46.927,111400,0
2015-09-25,47.229,47.823,46.579,46.744,168513,0
2015-09-28,46.552,46.754,46.224,46.378,97175,0
2015-09-29,46.46,46.47,45.695,46.149,165342,0
2015-09-30,46.407,46.918,45.811,46.159,162604,0
2015-10-01,46.26,46.26,45.218,45.393,192478,0
2015-10-02,45.008,45.292,44.332,45.1,152864,0
2015-10-05,45.292,46.058,45.292,45.994,205607,0
2015-10-06,45.922,46.26,45.759,46.233,167857,0
2015-10-07,46.369,47.009,45.685,46.407,238546,0
2015-10-08,46.325,46.974,46.241,46.882,202764,0
2015-10-09,46.873,47.247,46.68,47.201,159651,0
2015-10-12,47.247,47.723,47.037,47.541,72859,0
2015-10-13,47.329,47.849,47.174,47.556,103298,0
2015-10-14,47.464,47.695,46.69,46.762,84804,0
2015-10-15,46.891,48.335,46.68,48.297,238876,0
2015-10-16,48.343,48.426,47.924,48.107,79223,0
2015-10-19,47.96,48.608,47.96,48.426,88489,0
2015-10-20,48.464,48.618,47.81,48.464,58591,0
2015-10-21,48.655,48.856,48.198,48.234,68279,0
2015-10-22,48.673,49.055,48.353,48.564,81083,0
2015-10-23,48.718,48.911,48.152,48.526,104830,0
2015-10-26,48.444,48.69,48.426,48.628,175845,0
2015-10-27,48.444,48.564,47.887,48.244,184160,0
2015-10-28,48.289,49.267,48.214,49.229,220819,0
2015-10-29,48.891,49.312,48.764,49.113,198169,0
2015-10-30,49.011,49.514,48.829,49.359,906693,0
2015-11-02,49.103,49.103,47.301,47.458,332515,0
2015-11-03,47.565,47.84,46.891,47.613,217097,0
2015-11-04,47.548,47.897,47.192,47.632,191314,0
2015-11-05,47.595,47.897,47.229,47.758,155382,0
2015-11-06,47.869,48.271,47.301,47.677,108549,0
2015-11-09,47.523,47.657,46.744,46.762,146680,0
2015-11-10,46.662,47.165,46.644,47.091,128027,0
2015-11-11,47.174,47.532,46.891,47.037,88635,0
2015-11-12,46.844,47.147,45.976,46.051,119491,0
2015-11-13,45.994,46.369,45.603,45.913,120586,0
2015-11-16,45.793,46.359,45.383,46.241,103625,0
2015-11-17,46.269,46.754,46.023,46.067,219397,0
2015-11-18,46.306,46.762,45.951,46.744,180112,0
2015-11-19,46.762,47.083,46.579,46.882,148160,0
2015-11-20,46.955,47.229,46.634,47.211,189195,0
2015-11-23,47.247,47.247,46.744,46.792,204842,0
2015-11-24,46.433,47.009,46.325,46.7,246973,0
2015-11-25,46.69,46.7,46.325,46.671,165452,0
2015-11-27,46.562,47.109,46.507,47.027,85023,0
2015-11-30,47.065,47.32,46.909,47.292,177268,0
2015-12-01,47.374,47.667,47.329,47.474,107605,0
2015-12-02,47.513,47.667,47.037,47.119,146846,0
2015-12-03,47.165,47.165,46.241,46.524,150570,0
2015-12-04,46.589,47.541,46.589,47.503,105485,0
2015-12-07,47.367,47.849,47.147,47.383,108222,0
2015-12-08,47.157,47.311,46.626,46.69,109627,0
2015-12-09,46.49,46.891,46.086,46.287,146411,0
2015-12-10,46.241,46.634,45.546,45.584,123212,0
2015-12-11,45.214,45.324,44.529,44.603,203594,0
2015-12-14,44.565,44.955,44.464,44.548,162180,0
2015-12-15,44.834,45.066,44.011,44.047,294259,0
2015-12-16,44.196,44.472,42.651,42.872,419831,0
2015-12-17,42.845,43.075,42.317,42.538,337269,0
2015-12-18,42.327,42.714,41.752,42.234,1275055,0
2015-12-21,42.372,42.836,42.114,42.753,187924,0
2015-12-22,42.771,43.604,42.67,43.437,138156,0
2015-12-23,43.631,43.816,43.251,43.391,193651,0
2015-12-24,43.428,43.806,43.26,43.547,79109,0
2015-12-28,43.455,44.047,43.372,43.928,133324,0
2015-12-29,44.113,44.456,43.816,43.938,178975,0
2015-12-30,43.909,44.24,43.614,43.78,159569,0
2015-12-31,43.566,43.904,43.075,43.094,150575,0
2016-01-04,42.705,42.705,41.891,42.475,286205,0
2016-01-05,42.42,42.724,41.974,42.317,157372,0
2016-01-06,41.984,42.503,41.845,42.317,283704,0
2016-01-07,41.669,42.289,40.781,40.893,249352,0
2016-01-08,41.031,41.031,39.774,39.847,267927,0
2016-01-11,39.959,41.263,39.764,41.078,236264,0
2016-01-12,41.273,41.619,40.588,41.031,207619,0
2016-01-13,41.031,41.086,40.199,40.522,249345,0
2016-01-14,40.54,41.429,40.54,41.317,253870,0
2016-01-15,40.456,41.198,40.329,41.031,280749,0
2016-01-19,41.326,41.439,40.661,40.726,164581,0
2016-01-20,40.106,41.022,39.949,40.735,256104,0
2016-01-21,40.744,41.469,40.583,40.976,222356,0
2016-01-22,41.374,41.808,41.235,41.512,132820,0
2016-01-25,41.419,41.702,40.883,40.929,186248,0
2016-01-26,41.031,42.073,40.966,41.974,159121,0
2016-01-27,41.781,42.289,41.18,41.458,168473,0
2016-01-28,41.735,42.004,41.346,41.659,135624,0
2016-01-29,41.808,43.075,41.781,42.965,500565,0
2016-02-01,42.753,43.182,42.272,42.28,156484,0
2016-02-02,42.057,42.298,41.698,42.096,145780,0
2016-02-03,42.327,42.548,41.752,42.382,178565,0
2016-02-04,42.317,42.872,41.698,41.948,133120,0
2016-02-05,41.864,42.714,41.864,42.189,150963,0
2016-02-08,42.577,45.981,42.577,45.917,358861,0
2016-02-09,45.629,46.453,44.935,45.372,368903,0
2016-02-10,45.603,46.408,45.445,45.491,239478,0
2016-02-11,44.9,45.259,44.379,44.482,233098,0
2016-02-12,44.769,46.24,44.769,46.074,214200,0
2016-02-16,46.379,47.446,46.379,46.944,159732,0
2016-02-17,47.138,47.546,46.593,46.805,170485,0
2016-02-18,46.907,47.519,46.75,47.489,151474,0
2016-02-19,47.748,49.136,47.748,49.052,361905,0
2016-02-22,49.462,49.729,49.052,49.498,183657,0
2016-02-23,49.145,49.683,48.823,48.896,121487,0
2016-02-24,48.508,49.591,48.508,49.433,208100,0
2016-02-25,49.471,49.729,49.33,49.572,160199,0
2016-02-26,49.758,49.776,48.943,49.229,138762,0
2016-02-29,49.219,49.286,48.657,48.657,252953,0
2016-03-01,48.896,49.219,48.74,48.886,224819,0
2016-03-02,48.842,49.414,48.767,49.369,204834,0
2016-03-03,49.296,49.969,49.296,49.895,140290,0
2016-03-04,49.923,50.062,49.618,50.007,126665,0
2016-03-07,49.683,50.442,49.572,50.377,175533,0
2016-03-08,50.016,50.415,49.802,49.832,122126,0
2016-03-09,49.923,50.267,49.895,50.045,195173,0
2016-03-10,50.081,50.322,48.767,49.184,173480,0
2016-03-11,49.498,50.23,49.277,50.155,106774,0
2016-03-14,49.933,50.331,49.6,49.6,166679,0
2016-03-15,49.544,50.18,49.301,50.086,145567,0
2016-03-16,50.115,50.349,49.965,50.209,141079,0
2016-03-17,50.209,51.098,50.209,50.835,144108,0
2016-03-18,50.593,51.454,50.509,50.677,308431,0
2016-03-21,50.593,51.407,50.554,51.069,137041,0
2016-03-22,50.741,51.379,50.621,51.023,104039,0
2016-03-23,50.949,50.994,50.255,50.255,109781,0
2016-03-24,50.068,50.781,49.834,50.781,152594,0
2016-03-28,50.875,51.754,50.696,51.744,174521,0
2016-03-29,51.622,52.314,51.229,52.259,170164,0
2016-03-30,52.427,52.447,52.025,52.278,118144,0
2016-03-31,52.268,52.434,51.893,51.959,120413,0
2016-04-01,51.828,52.382,51.454,52.053,151740,0
2016-04-04,52.109,52.109,51.239,51.426,135286,0
2016-04-05,51.182,51.332,50.161,50.189,212202,0
2016-04-06,50.228,50.602,49.965,50.527,151019,0
2016-04-07,50.349,50.638,49.506,49.676,110948,0
2016-04-08,49.974,50.386,49.441,49.609,105806,0
2016-04-11,49.769,50.171,49.618,49.712,108976,0
2016-04-12,49.721,50.288,49.394,50.218,74413,0
2016-04-13,50.339,50.771,49.825,50.722,101664,0
2016-04-14,50.63,51.019,50.25,50.312,89038,0
2016-04-15,50.209,50.722,49.871,50.602,103395,0
2016-04-18,50.452,50.799,50.161,50.638,105486,0
2016-04-19,50.781,51.023,50.573,50.865,75805,0
2016-04-20,50.799,51.004,50.573,50.79,49896,0
2016-04-21,50.554,51.154,49.89,49.937,108082,0
2016-04-22,50.011,50.761,50.011,50.479,121320,0
2016-04-25,50.18,50.929,49.937,50.339,160252,0
2016-04-26,50.359,50.826,50.189,50.367,114904,0
2016-04-27,50.293,50.696,50.143,50.339,101126,0
2016-04-28,49.899,50.583,49.805,50.152,84832,0
2016-04-29,50.086,50.096,49.431,49.524,299628,0
2016-05-02,48.468,50.031,46.81,49.431,302981,0
2016-05-03,49.131,49.657,48.771,49.039,160588,0
2016-05-04,48.701,49.14,48.384,48.691,110769,0
2016-05-05,48.767,49.273,48.444,48.664,119381,0
2016-05-06,48.383,48.739,48.12,48.664,87938,0
2016-05-09,48.588,49.011,48.401,48.72,126464,0
2016-05-10,48.785,49.342,48.785,49.115,107224,0
2016-05-11,48.954,49.347,48.449,48.494,90293,0
2016-05-12,48.607,49.208,48.607,49.159,84822,0
2016-05-13,48.917,49.224,48.41,48.477,90405,0
2016-05-16,48.523,48.804,48.387,48.562,53519,0
2016-05-17,48.494,48.598,47.616,47.784,89761,0
2016-05-18,47.71,48.588,47.523,48.261,179510,0
2016-05-19,47.952,48.298,47.681,48.168,71310,0
2016-05-20,48.281,48.767,48.213,48.486,83554,0
2016-05-23,48.523,48.598,48.055,48.149,61745,0
2016-05-24,48.439,49.075,48.439,48.981,75926,0
2016-05-25,49.115,49.31,48.664,48.843,51326,0
2016-05-26,48.869,48.971,48.494,48.861,60999,0
2016-05-27,48.757,49.31,48.757,49.253,105511,0
2016-05-31,49.394,49.582,48.937,49.218,108805,0
2016-06-01,49.039,49.721,48.945,49.721,85868,0
2016-06-02,49.637,49.731,49.283,49.647,86361,0
2016-06-03,49.618,49.647,49.021,49.506,82183,0
2016-06-06,49.488,49.974,49.301,49.524,60071,0
2016-06-07,49.524,49.993,49.218,49.469,109437,0
2016-06-08,49.394,49.657,49.243,49.544,71013,0
2016-06-09,49.403,49.85,49.199,49.703,93145,0
2016-06-10,49.292,49.8,49.179,49.6,79859,0
2016-06-13,49.741,50.386,49.246,49.403,154153,0
2016-06-14,49.291,49.47,48.816,49.137,171675,0
2016-06-15,49.317,49.56,48.513,48.588,148282,0
2016-06-16,48.323,48.986,47.744,48.692,134250,0
2016-06-17,48.457,49.061,48.124,48.192,381629,0
2016-06-20,48.712,49.216,48.466,48.598,97673,0
2016-06-21,48.617,49.037,48.372,48.683,87496,0
2016-06-22,48.769,48.996,48.579,48.627,59895,0
2016-06-23,49.091,49.65,49.051,49.612,133619,0
2016-06-24,47.794,48.867,47.794,48.466,225795,0
2016-06-27,48.011,48.313,47.244,47.299,170127,0
2016-06-28,47.453,47.736,47.074,47.624,201240,0
2016-06-29,48.097,48.656,47.798,48.466,181308,0
2016-06-30,48.522,50.398,48.352,50.361,289404,0
2016-07-01,50.379,50.625,49.905,50.256,221460,0
2016-07-05,49.82,50.294,49.555,50.124,172326,0
2016-07-06,50.048,50.512,50.019,50.503,186236,0
2016-07-07,50.625,50.899,50.228,50.408,129460,0
2016-07-08,50.853,50.863,50.388,50.663,133907,0
2016-07-11,50.909,51.478,50.909,51.44,102126,0
2016-07-12,51.63,52.16,51.497,52.047,148801,0
2016-07-13,52.094,52.359,51.838,52.236,118051,0
2016-07-14,52.558,52.558,52.17,52.35,117709,0
2016-07-15,52.567,52.567,52.16,52.481,81620,0
2016-07-18,52.396,52.416,51.535,51.535,129764,0
2016-07-19,51.545,51.866,51.232,51.525,160589,0
2016-07-20,51.886,52.15,51.658,51.677,92062,0
2016-07-21,51.791,51.866,51.218,51.724,102944,0
2016-07-22,51.866,52.539,51.866,52.511,74368,0
2016-07-25,52.481,52.766,52.321,52.454,137716,0
2016-07-26,52.576,52.691,52.047,52.284,85411,0
2016-07-27,52.179,52.966,51.894,52.861,237967,0
2016-07-28,52.814,53.155,52.406,53.07,195598,0
2016-07-29,53.183,53.183,52.311,52.454,741076,0
2016-08-01,51.155,52.132,50.161,50.512,397060,0
2016-08-02,50.189,51.165,50.189,50.398,369918,0
2016-08-03,50.549,50.568,49.82,50.029,214791,0
2016-08-04,50.104,50.284,49.792,49.83,129682,0
2016-08-05,50.209,50.209,49.8,49.868,135181,0
2016-08-08,49.954,50.161,49.839,49.963,90021,0
2016-08-09,50.114,50.958,49.963,50.882,294615,0
2016-08-10,50.919,50.919,50.531,50.588,143820,0
2016-08-11,50.804,50.833,50.323,50.369,95324,0
2016-08-12,50.124,50.262,49.859,49.877,117634,0
2016-08-15,50.104,50.147,49.716,49.886,91295,0
2016-08-16,49.83,50.048,49.716,49.745,107006,0
2016-08-17,49.82,50.057,49.261,49.47,81181,0
2016-08-18,49.555,49.792,49.394,49.773,79571,0
2016-08-19,49.659,49.764,49.461,49.621,85297,0
2016-08-22,49.621,49.905,49.385,49.886,73773,0
2016-08-23,50.142,50.142,49.745,49.877,86663,0
2016-08-24,49.963,49.963,49.64,49.924,79389,0
2016-08-25,49.81,50.323,49.8,50.266,63998,0
2016-08-26,50.303,50.797,50.029,50.332,75258,0
2016-08-29,50.512,50.928,50.237,50.833,85291,0
2016-08-30,50.738,51.374,50.341,51.345,88807,0
2016-08-31,51.412,51.658,51.023,51.44,91349,0
2016-09-01,51.393,51.646,50.882,51.336,88496,0
2016-09-02,51.402,51.971,51.307,51.933,126088,0
2016-09-06,51.999,52.055,51.639,51.999,112558,0
2016-09-07,52.009,52.776,51.968,52.634,308942,0
2016-09-08,52.576,52.946,51.966,52.671,111982,0
2016-09-09,52.33,52.33,51.478,51.497,150926,0
2016-09-12,51.611,51.809,51.222,51.763,128143,0
2016-09-13,51.389,51.59,51.091,51.293,92337,0
2016-09-14,51.12,51.293,50.823,50.832,72181,0
2016-09-15,50.717,51.618,50.584,51.177,129125,0
2016-09-16,50.958,51.753,50.757,51.034,265375,0
2016-09-19,51.236,51.628,51.211,51.494,78236,0
2016-09-20,51.685,52.04,51.561,51.801,96152,0
2016-09-21,52.049,52.97,52.049,52.874,135387,0
2016-09-22,53.085,53.765,52.999,53.679,135332,0
2016-09-23,53.612,53.659,52.835,52.845,70693,0
2016-09-26,52.758,53.103,52.5,52.539,101206,0
2016-09-27,52.366,53.123,52.328,52.807,112628,0
2016-09-28,53.093,53.276,52.625,53.209,121242,0
2016-09-29,53.093,53.42,52.394,52.394,125570,0
2016-09-30,52.702,52.931,52.385,52.558,134254,0
2016-10-03,52.298,52.298,51.571,51.992,177365,0
2016-10-04,52.049,52.049,51.302,51.906,96456,0
2016-10-05,52.117,52.51,51.781,51.791,98765,0
2016-10-06,51.849,51.906,51.226,51.59,105371,0
2016-10-07,51.513,52.27,51.513,52.088,73949,0
2016-10-10,52.356,52.702,52.356,52.576,72196,0
2016-10-11,52.414,52.644,51.753,51.849,98925,0
2016-10-12,52.021,52.672,51.839,52.539,86443,0
2016-10-13,52.184,52.649,52.021,52.414,62950,0
2016-10-14,52.864,53.027,52.462,52.634,104040,0
2016-10-17,52.548,52.91,51.926,52.443,94060,0
2016-10-18,53.037,53.037,51.753,51.791,127116,0
2016-10-19,52.002,52.002,51.322,51.34,86264,0
2016-10-20,51.12,51.197,49.778,49.817,149162,0
2016-10-21,49.692,49.692,48.659,49.013,134752,0
2016-10-24,50.468,50.468,49.463,49.711,355600,0
2016-10-25,49.683,49.92,49.301,49.587,271630,0
2016-10-26,49.318,49.529,48.859,48.867,222473,0
2016-10-27,49.145,49.5,48.571,48.867,161367,0
2016-10-28,48.973,49.352,48.216,48.341,159213,0
2016-10-31,53.172,54.402,51.398,52.194,946377,0
2016-11-01,52.625,54.071,52.356,53.775,371182,0
2016-11-02,53.659,53.712,51.781,51.801,289264,0
2016-11-03,51.849,52.356,51.695,52.328,199370,0
2016-11-04,52.222,52.864,52.059,52.529,189586,0
2016-11-07,53.152,53.353,52.078,52.356,199160,0
2016-11-08,52.376,52.721,52.031,52.539,198154,0
2016-11-09,52.212,54.743,52.212,54.733,211041,0
2016-11-10,54.896,55.518,54.484,54.943,289448,0
2016-11-11,54.857,54.943,54.225,54.886,338261,0
2016-11-14,55.298,55.442,54.952,55.25,267880,0
2016-11-15,55.279,55.662,54.493,55.643,207707,0
2016-11-16,55.193,55.863,54.674,55.585,165209,0
2016-11-17,55.787,56.275,55.25,55.969,155821,0
2016-11-18,55.883,56.314,55.24,56.265,348760,0
2016-11-21,56.62,56.62,56.083,56.323,153531,0
2016-11-22,56.265,56.486,55.873,56.247,142635,0
2016-11-23,56.189,56.831,56.045,56.822,122809,0
2016-11-25,56.851,57.282,56.314,57.166,66813,0
2016-11-28,57.272,57.272,56.726,56.841,109961,0
2016-11-29,57.129,57.338,56.841,56.956,115132,0
2016-11-30,57.243,57.243,55.95,55.959,132098,0
2016-12-01,56.285,56.573,55.959,56.41,101278,0
2016-12-02,56.228,56.726,55.777,55.863,102241,0
2016-12-05,56.285,56.467,55.763,56.103,102419,0
2016-12-06,56.477,57.176,55.729,56.782,115110,0
2016-12-07,57.023,57.415,56.323,57.368,115614,0
2016-12-08,57.368,57.607,56.62,57.444,146214,0
2016-12-09,57.761,58.115,57.278,58.058,84852,0
2016-12-12,58.345,58.631,57.693,58.327,126489,0
2016-12-13,58.513,58.513,57.657,58.105,114802,0
2016-12-14,58.279,58.279,57.059,57.186,119034,0
2016-12-15,57.079,57.166,56.14,56.14,246472,0
2016-12-16,56.121,57.67,56.121,57.534,457456,0
2016-12-19,57.951,58.279,57.253,58.067,144189,0
2016-12-20,57.971,58.279,57.767,58.252,115581,0
2016-12-21,58.212,58.319,57.929,58.048,101113,0
2016-12-22,58.222,58.348,57.298,58.348,106337,0
2016-12-23,58.454,58.473,58.027,58.27,72378,0
2016-12-27,58.396,58.657,57.951,58.426,108891,0
2016-12-28,58.444,58.59,57.787,57.883,68108,0
2016-12-29,58.242,58.707,58.192,58.396,125012,0
2016-12-30,58.386,58.628,57.951,58.289,108995,0
2017-01-03,57.989,58.222,57.312,57.583,111723,0
2017-01-04,57.757,58.794,57.757,58.56,164739,0
2017-01-05,58.62,58.637,57.966,58.279,137400,0
2017-01-06,58.483,58.483,57.835,57.941,100328,0
2017-01-09,57.748,57.748,56.963,56.982,96051,0
2017-01-10,57.283,57.892,56.867,57.864,125874,0
2017-01-11,57.912,58.61,57.35,58.503,105524,0
2017-01-12,58.426,58.426,57.283,57.777,137615,0
2017-01-13,58.232,58.643,57.796,57.922,111326,0
2017-01-17,58.028,58.028,56.905,57.059,128952,0
2017-01-18,57.303,57.68,56.992,57.651,194447,0
2017-01-19,57.757,58.048,57.467,57.941,185002,0
2017-01-20,58.192,58.821,58.14,58.784,210108,0
2017-01-23,58.677,58.811,58.26,58.744,188554,0
2017-01-24,59.055,59.742,58.687,59.664,179060,0
2017-01-25,60.022,60.942,59.8,60.884,264182,0
2017-01-26,60.864,61.063,60.661,60.894,206643,0
2017-01-27,61.058,61.378,60.593,61.329,354132,0
2017-01-30,60.933,61.155,60.827,60.855,407071,0
2017-01-31,60.952,61.562,60.894,61.232,669228,0
2017-02-01,61.639,61.756,61.204,61.523,506789,0
2017-02-02,61.843,62.162,61.504,62.104,688483,0
2017-02-03,62.23,62.462,60.342,60.419,385440,0
2017-02-06,59.926,60.312,58.871,58.948,359650,0
2017-02-07,58.908,58.908,56.518,56.586,405169,0
2017-02-08,56.596,56.669,54.775,54.844,265959,0
2017-02-09,54.959,55.491,54.959,55.317,235821,0
2017-02-10,55.114,55.307,54.65,54.805,218506,0
2017-02-13,54.765,55.307,54.678,55.27,221598,0
2017-02-14,55.105,55.327,54.756,55.317,156075,0
2017-02-15,55.26,56.044,54.969,56.044,183395,0
2017-02-16,55.802,56.576,55.802,56.508,133816,0
2017-02-17,56.614,56.614,55.956,56.363,143833,0
2017-02-21,56.421,56.421,55.918,56.169,147679,0
2017-02-22,56.199,57.293,55.918,56.875,244998,0
2017-02-23,56.731,57.069,56.431,56.885,272327,0
2017-02-24,56.614,57.109,56.343,56.614,101785,0
2017-02-27,56.527,56.624,56.053,56.614,167132,0
2017-02-28,56.644,56.788,56.189,56.761,253455,0
2017-03-01,57.331,58.076,56.885,58.009,181843,0
2017-03-02,58.028,58.058,57.467,57.708,106923,0
2017-03-03,57.883,57.883,57.418,57.534,127650,0
2017-03-06,57.593,57.651,57.002,57.331,122077,0
2017-03-07,57.119,57.67,56.798,57.032,123473,0
2017-03-08,57.002,57.39,56.47,56.527,139983,0
2017-03-09,56.596,57.757,56.596,57.042,179349,0
2017-03-10,57.36,57.38,56.624,57.156,128638,0
2017-03-13,56.885,57.487,56.885,57.427,199366,0
2017-03-14,57.146,58.057,57.146,57.929,124308,0
2017-03-15,58.135,60.16,57.959,58.761,211757,0
2017-03-16,58.986,59.074,58.272,58.457,91903,0
2017-03-17,58.369,58.693,58.008,58.341,711905,0
2017-03-20,58.057,58.429,57.783,58.36,130949,0
2017-03-21,58.741,59.034,57.685,57.822,115332,0
2017-03-22,57.675,57.675,57.216,57.538,86342,0
2017-03-23,57.558,58.262,57.558,57.694,73509,0
2017-03-24,57.734,58.174,57.068,57.352,129484,0
2017-03-27,56.696,58.203,56.696,58.105,112562,0
2017-03-28,58.066,58.829,57.568,58.653,133419,0
2017-03-29,58.781,58.937,58.4,58.839,228532,0
2017-03-30,58.986,59.661,58.986,59.505,152141,0
2017-03-31,59.456,60.238,59.191,59.671,160969,0
2017-04-03,59.651,59.847,57.577,58.057,197213,0
2017-04-04,58.193,58.555,57.92,58.193,229672,0
2017-04-05,58.653,58.703,57.058,57.118,151212,0
2017-04-06,57.136,57.592,56.854,57.304,94077,0
2017-04-07,57.048,57.182,56.857,56.97,105699,0
2017-04-10,57,57.646,56.96,57.499,91514,0
2017-04-11,57.538,57.988,57.156,57.969,121338,0
2017-04-12,58.145,58.555,57.675,57.949,106921,0
2017-04-13,57.89,57.89,57.322,57.401,80991,0
2017-04-17,57.489,58.252,57.264,58.233,98712,0
2017-04-18,57.88,58.419,57.744,58.272,139093,0
2017-04-19,58.429,58.721,58.331,58.527,110324,0
2017-04-20,58.653,58.731,57.929,58.438,121917,0
2017-04-21,58.448,58.819,58.272,58.643,111155,0
2017-04-24,59.475,59.681,58.907,59.133,171559,0
2017-04-25,59.309,60.14,59.26,59.974,136577,0
2017-04-26,60.112,61.363,59.935,60.884,159992,0
2017-04-27,61.256,61.863,61.031,61.501,147679,0
2017-04-28,61.422,61.506,60.121,60.16,728671,0
2017-05-01,57.822,58.331,56.658,57.254,323781,0
2017-05-02,56.892,57.415,55.826,55.933,268762,0
2017-05-03,56.002,56.08,55.068,55.092,160126,0
2017-05-04,55.533,55.533,54.769,55.435,166889,0
2017-05-05,55.767,55.807,55.249,55.395,170481,0
2017-05-08,54.955,55.411,52.989,53.429,469484,0
2017-05-09,53.556,53.81,53.028,53.36,218906,0
2017-05-10,53.38,53.8,53.087,53.448,122282,0
2017-05-11,53.448,53.448,52.675,53.165,118834,0
2017-05-12,52.773,53.439,52.773,53.145,151622,0
2017-05-15,53.037,53.634,53.037,53.488,162392,0
2017-05-16,53.419,53.605,53.106,53.214,119552,0
2017-05-17,52.744,53.908,52.744,53.615,146026,0
2017-05-18,53.517,54.436,53.424,53.791,165206,0
2017-05-19,53.81,54.476,53.351,53.664,405578,0
2017-05-22,53.664,53.85,53.448,53.654,100937,0
2017-05-23,53.918,54.632,53.498,54.564,124243,0
2017-05-24,54.564,54.672,53.938,54.153,136771,0
2017-05-25,54.31,54.672,54.153,54.632,80389,0
2017-05-26,54.378,54.779,54.28,54.456,76282,0
2017-05-30,54.368,54.427,53.928,54.074,76361,0
2017-05-31,54.29,54.889,54.104,54.789,130387,0
2017-06-01,55.053,55.523,54.456,55.483,127565,0
2017-06-02,55.513,55.943,55.147,55.591,109822,0
2017-06-05,55.347,55.797,55.131,55.151,77490,0
2017-06-06,55.092,55.327,52.079,52.499,546134,0
2017-06-07,52.383,53.918,52.265,53.566,140401,0
2017-06-08,53.37,54.046,53.292,53.791,180790,0
2017-06-09,54.144,54.945,53.958,54.574,139265,0
2017-06-12,54.584,54.965,54.172,54.759,170308,0
2017-06-13,54.762,54.915,54.346,54.811,107197,0
2017-06-14,54.693,55.029,54.317,54.98,115891,0
2017-06-15,54.465,55.484,54.312,55.415,89870,0
2017-06-16,55.544,55.732,55.069,55.712,270207,0
2017-06-19,55.741,55.741,55.069,55.187,67139,0
2017-06-20,54.9,55.079,54.584,54.762,79390,0
2017-06-21,54.95,54.95,53.941,54.01,79749,0
2017-06-22,54.079,54.356,53.862,54.089,81483,0
2017-06-23,54.376,54.515,53.901,54.119,176692,0
2017-06-26,53.98,54.495,53.535,54.257,106562,0
2017-06-27,54.158,54.158,53.416,53.525,145254,0
2017-06-28,53.911,54.495,53.486,54.168,109284,0
2017-06-29,54.752,54.96,53.872,54.168,113478,0
2017-06-30,54.426,54.426,53.377,53.426,136174,0
2017-07-03,53.535,54.594,53.535,54.198,107410,0
2017-07-05,54.366,54.708,53.456,53.911,100107,0
2017-07-06,54.05,54.084,52.882,53.021,118489,0
2017-07-07,53.337,53.743,52.862,53.723,82699,0
2017-07-10,53.486,53.733,52.912,53.06,129272,0
2017-07-11,52.823,53.1,52.536,52.932,92032,0
2017-07-12,53.248,53.347,52.704,52.833,161970,0
2017-07-13,52.823,53.04,51.962,52.694,149268,0
2017-07-14,52.506,52.971,52.506,52.615,105129,0
2017-07-17,52.387,53.253,52.125,52.872,111095,0
2017-07-18,52.664,53.1,52.363,52.932,151217,0
2017-07-19,53.12,53.505,52.833,53.387,104257,0
2017-07-20,53.486,54.01,52.724,52.932,143048,0
2017-07-21,52.744,53.347,52.625,53.298,97368,0
2017-07-24,53.09,54.406,53.09,54.218,122016,0
2017-07-25,54.366,55.87,54.317,55.751,298246,0
2017-07-26,55.712,56.068,54.228,54.277,274788,0
2017-07-27,54.366,55.247,53.857,54.772,218160,0
2017-07-28,54.831,55.633,54.534,55.415,148270,0
2017-07-31,58.126,59.62,56.998,59.254,790471,0
2017-08-01,59.758,60.857,58.225,58.601,293275,0
2017-08-02,58.413,59.753,58.294,58.71,189630,0
2017-08-03,58.373,58.472,57.097,58.245,150935,0
2017-08-04,58.304,58.997,58.16,58.789,128702,0
2017-08-07,58.838,59.551,58.502,58.769,124786,0
2017-08-08,58.541,59.026,57.948,58.066,122073,0
2017-08-09,57.829,58.314,57.621,58.146,147312,0
2017-08-10,57.879,58.373,57.511,57.641,111068,0
2017-08-11,57.394,58.24,56.464,57.483,177223,0
2017-08-14,57.849,58.621,57.423,58.373,117201,0
2017-08-15,58.492,58.522,57.913,58.175,96448,0
2017-08-16,58.136,58.591,57.977,58.165,101174,0
2017-08-17,58.126,58.413,57.503,57.582,130703,0
2017-08-18,57.592,58.047,57.226,57.384,697665,0
2017-08-21,57.344,57.621,56.622,57.285,71380,0
2017-08-22,57.503,57.681,57.136,57.512,76925,0
2017-08-23,57.305,57.938,57.235,57.354,97532,0
2017-08-24,57.631,57.819,56.899,56.909,53285,0
2017-08-25,57.136,57.77,57.018,57.621,54529,0
2017-08-28,57.493,57.75,56.345,56.553,88735,0
2017-08-29,56.137,56.889,55.939,56.84,89892,0
2017-08-30,56.78,56.909,56.345,56.414,64411,0
2017-08-31,56.662,57.394,56.072,56.859,151565,0
2017-09-01,56.978,57.414,56.533,56.721,110351,0
2017-09-05,56.444,56.444,54.96,55.148,129847,0
2017-09-06,55.237,56.305,54.851,55.949,120701,0
2017-09-07,56.028,56.404,53.97,54.168,142231,0
2017-09-08,54.079,56.909,54.04,56.503,161074,0
2017-09-11,57.414,58.169,56.998,57.344,118557,0
2017-09-12,57.433,57.809,56.889,57.74,146344,0
2017-09-13,57.65,57.65,56.87,57,140052,0
2017-09-14,56.91,57.14,56.55,57.03,131979,0
2017-09-15,56.94,57.32,56.69,56.74,331623,0
2017-09-18,56.85,57.11,56.55,56.63,106049,0
2017-09-19,56.54,57.06,56.48,56.72,214362,0
2017-09-20,56.7,57.36,56.67,56.86,221645,0
2017-09-21,56.84,57.46,56.065,56.31,172413,0
2017-09-22,56.27,56.91,56.17,56.73,253197,0
2017-09-25,56.57,57.235,56.46,56.8,143982,0
2017-09-26,56.99,57.59,56.4,56.92,154266,0
2017-09-27,57.34,57.69,56.685,56.87,242971,0
2017-09-28,56.87,56.98,56.41,56.76,196563,0
2017-09-29,56.65,57.19,56.4188,56.69,187567,0
2017-10-02,56.63,57.34,56.35,57.09,322173,0
2017-10-03,57.12,57.22,56.35,56.96,212758,0
2017-10-04,57.25,57.25,56.39,56.65,102602,0
2017-10-05,56.65,57,56.43,56.51,70166,0
2017-10-06,56.44,56.99,56.19,56.32,154931,0
2017-10-09,56.08,56.47,56.055,56.18,141222,0
2017-10-10,56.27,56.52,56,56.17,164277,0
2017-10-11,55.85,56.46,55.84,56.08,87715,0
2017-10-12,56.09,56.29,55.71,55.84,149558,0
2017-10-13,55.89,56.165,55.6,55.74,311608,0
2017-10-16,55.68,56.53,55.68,56.35,101523,0
2017-10-17,56.48,56.64,55.91,56,106435,0
2017-10-18,56.3,56.63,55.96,56.44,95224,0
2017-10-19,56.06,56.61,56.06,56.49,279390,0
2017-10-20,56.82,56.9,56.28,56.36,115602,0
2017-10-23,56.25,56.31,55.63,55.78,81700,0
2017-10-24,55.93,56.18,55.64,55.84,91354,0
2017-10-25,55.92,56.05,55.55,55.94,113862,0
2017-10-26,56.21,56.26,55.78,56.18,119683,0
2017-10-27,56.29,56.29,55.51,56.04,189861,0
2017-10-30,60,60.19,57.91,58.77,634903,0
2017-10-31,58.69,58.84,55.82,55.97,384013,0
2017-11-01,56.2,56.77,55.64,56.04,113570,0
2017-11-02,56.08,56.605,55.64,56.06,155774,0
2017-11-03,56.08,56.33,55.43,55.46,177220,0
2017-11-06,55.45,55.76,55.39,55.65,152497,0
2017-11-07,55.74,56.03,55.39,55.61,169170,0
2017-11-08,55.76,56.04,55.19,55.47,204450,0
2017-11-09,55.25,55.78,55.12,55.62,211049,0
2017-11-10,55.67,55.81,55.1,55.62,306800,0
