Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.91,25.305,24.851,25.305,37307,0
2005-02-28,25.396,25.448,25.117,25.355,23920,0
2005-03-01,25.396,25.707,25.313,25.416,26149,0
2005-03-02,25.525,25.987,25.525,25.837,26951,0
2005-03-03,25.871,26.34,25.871,26.111,19776,0
2005-03-04,26.213,26.948,26.213,26.577,47998,0
2005-03-07,26.653,26.746,25.912,26.022,33967,0
2005-03-08,25.937,26.332,25.912,26.32,23281,0
2005-03-09,26.447,26.493,26.275,26.309,21687,0
2005-03-10,26.314,26.314,24.026,24.264,146704,0
2005-03-11,24.081,25.807,24.054,25.084,94875,0
2005-03-14,25.084,25.095,24.301,24.33,43692,0
2005-03-15,24.394,24.585,24.217,24.448,23601,0
2005-03-16,24.394,24.394,23.776,23.982,35244,0
2005-03-17,24.074,24.832,24.074,24.832,31412,0
2005-03-18,24.929,25.084,24.929,25.003,15945,0
2005-03-21,24.773,25.023,24.495,24.53,22641,0
2005-03-22,24.468,24.768,23.737,23.769,29186,0
2005-03-23,23.829,23.889,23.142,23.462,61708,0
2005-03-24,23.799,24.167,23.769,24.167,53580,0
2005-03-28,24.2,24.2,23.769,23.841,35401,0
2005-03-29,23.895,24.139,23.286,23.286,37634,0
2005-03-30,23.233,23.361,22.713,22.757,51827,0
2005-03-31,22.915,23.509,22.901,23.176,38112,0
2005-04-01,23.486,23.86,23.451,23.86,31895,0
2005-04-04,23.901,24.705,23.901,24.206,65061,0
2005-04-05,24.206,25.21,24.206,25.117,65540,0
2005-04-06,25.084,25.429,24.851,25.117,56610,0
2005-04-07,25.227,25.649,24.664,24.992,56765,0
2005-04-08,24.998,25.177,24.832,25.117,26311,0
2005-04-11,25.171,25.649,25.053,25.46,50702,0
2005-04-12,25.456,25.712,24.929,25.016,56126,0
2005-04-13,24.832,24.832,23.895,23.925,35555,0
2005-04-14,23.829,24.428,23.423,23.988,49589,0
2005-04-15,24.019,24.074,23.515,23.829,59637,0
2005-04-18,23.737,23.737,23.016,23.391,39391,0
2005-04-19,23.391,23.889,23.391,23.807,21212,0
2005-04-20,23.867,24.112,23.829,23.841,12589,0
2005-04-21,23.906,25.084,23.906,24.935,23122,0
2005-04-22,24.863,25.053,24.36,24.552,47200,0
2005-04-25,24.632,24.895,24.277,24.802,57090,0
2005-04-26,24.863,25.084,24.832,24.95,14515,0
2005-04-27,25.023,25.023,24.53,24.552,23920,0
2005-04-28,24.527,24.552,24.088,24.206,30139,0
2005-04-29,24.225,24.322,23.988,24.112,25042,0
2005-05-02,24.238,24.322,23.957,24.081,26471,0
2005-05-03,24.081,24.144,23.925,23.943,26633,0
2005-05-04,23.943,24.27,23.929,24.238,31895,0
2005-05-05,24.301,24.452,24.206,24.394,12589,0
2005-05-06,24.552,24.895,24.416,24.638,19936,0
2005-05-09,24.677,25.04,24.677,25.04,12918,0
2005-05-10,25.077,25.084,24.773,24.784,23122,0
2005-05-11,24.863,25.084,24.779,24.895,20727,0
2005-05-12,24.739,24.832,24.206,24.336,15468,0
2005-05-13,24.238,24.552,24.15,24.456,15152,0
2005-05-16,24.452,24.612,23.925,23.988,38112,0
2005-05-17,23.906,24.232,23.901,23.906,14830,0
2005-05-18,23.906,24.2,23.895,24.081,18182,0
2005-05-19,24.16,24.264,24.144,24.15,7018,0
2005-05-20,24.212,24.244,24.101,24.112,11162,0
2005-05-23,24.174,24.174,23.577,23.799,29817,0
2005-05-24,23.829,23.982,23.68,23.957,10685,0
2005-05-25,23.799,24.139,23.743,24.112,9246,0
2005-05-26,23.957,24.2,23.769,24.144,35244,0
2005-05-27,24.155,24.652,24.155,24.462,25042,0
2005-05-31,24.832,24.863,24.394,24.527,29021,0
2005-06-01,24.521,24.814,24.495,24.814,30618,0
2005-06-02,24.863,24.918,24.57,24.918,18501,0
2005-06-03,24.929,25.053,24.832,24.978,18660,0
2005-06-06,24.986,25.053,24.882,25.053,25042,0
2005-06-07,24.972,25.046,24.972,24.972,13869,0
2005-06-08,25.016,25.242,24.789,24.929,55972,0
2005-06-09,24.962,25.084,24.832,24.967,16901,0
2005-06-10,24.992,25.084,24.962,25.084,21212,0
2005-06-13,25.023,25.171,24.677,25.166,16742,0
2005-06-14,25.171,25.227,24.895,25.117,20094,0
2005-06-15,25.04,25.242,24.972,25.177,18331,0
2005-06-16,25.06,25.199,24.929,25.135,43208,0
2005-06-17,25.067,25.485,25.067,25.485,22319,0
2005-06-20,25.645,25.712,25.276,25.707,17865,0
2005-06-21,25.68,25.712,25.469,25.626,25196,0
2005-06-22,25.662,26.186,25.551,25.858,15945,0
2005-06-23,25.858,25.965,25.396,25.74,20569,0
2005-06-24,25.899,26.205,25.518,25.712,14193,0
2005-06-27,25.837,26.34,25.837,26.332,27905,0
2005-06-28,26.332,26.34,25.712,25.937,41781,0
2005-06-29,25.899,26.332,25.773,26.332,37480,0
2005-06-30,26.309,26.876,26.199,26.525,25674,0
2005-07-01,26.555,27.281,26.555,27.184,30776,0
2005-07-05,27.341,28.533,27.341,28.284,45286,0
2005-07-06,28.42,29.281,28.284,29.281,41940,0
2005-07-07,29.134,29.474,28.699,29.382,38432,0
2005-07-08,29.382,30.038,29.382,29.788,45929,0
2005-07-11,29.788,29.795,28.816,28.97,46879,0
2005-07-12,28.851,29.444,28.816,29.181,29978,0
2005-07-13,29.248,29.248,28.851,29.074,16901,0
2005-07-14,29.193,29.376,27.944,28.747,42575,0
2005-07-15,28.936,28.936,28.533,28.753,13397,0
2005-07-18,28.596,28.753,28.308,28.552,16260,0
2005-07-19,29.159,29.315,28.91,29.223,22961,0
2005-07-20,29.223,29.413,29.159,29.349,7171,0
2005-07-21,29.349,29.474,28.97,29.401,14035,0
2005-07-22,29.471,29.474,29.349,29.355,17698,0
2005-07-25,29.726,29.726,29.327,29.401,30936,0
2005-07-26,29.45,29.529,29.116,29.193,18182,0
2005-07-27,29.315,29.315,28.781,28.936,19615,0
2005-07-28,29.068,29.068,28.851,28.856,7331,0
2005-07-29,29.212,29.212,28.97,28.97,14987,0
2005-08-01,29.111,29.413,28.97,29.099,21687,0
2005-08-02,29.255,29.26,29.159,29.223,19137,0
2005-08-03,29.349,29.627,29.289,29.484,23601,0
2005-08-04,29.601,29.726,29.484,29.607,21051,0
2005-08-05,29.668,29.978,29.668,29.913,16421,0
2005-08-08,30.1,31.956,30.1,31.648,54060,0
2005-08-09,31.648,31.648,30.692,30.885,31729,0
2005-08-10,31.044,31.168,30.568,30.66,22799,0
2005-08-11,30.1,30.17,29.788,29.788,61078,0
2005-08-12,29.788,29.788,29.681,29.775,24554,0
2005-08-15,29.315,29.567,28.992,29.05,45443,0
2005-08-16,28.374,29.05,28.34,28.905,56610,0
2005-08-17,29.474,29.474,28.221,28.325,36996,0
2005-08-18,28.176,28.176,26.976,27.744,77492,0
2005-08-19,27.902,28.91,27.902,28.851,47200,0
2005-08-22,29.003,29.413,29.003,29.068,32371,0
2005-08-23,29.099,29.601,28.452,28.659,28862,0
2005-08-24,28.729,28.851,28.584,28.589,68727,0
2005-08-25,28.747,28.845,28.221,28.533,29497,0
2005-08-26,28.538,28.64,28.315,28.465,23281,0
2005-08-29,28.91,29.237,28.722,29.23,53580,0
2005-08-30,29.159,30.119,29.159,29.662,42417,0
2005-08-31,29.82,30.1,29.503,29.83,30456,0
2005-09-01,29.675,30.095,29.237,29.881,46240,0
2005-09-02,29.881,29.999,29.474,29.662,22641,0
2005-09-06,29.82,30.056,29.696,30.013,21364,0
2005-09-07,30.17,30.323,30.1,30.213,18971,0
2005-09-08,30.366,30.469,29.788,30.412,41940,0
2005-09-09,30.53,30.711,30.31,30.604,24400,0
2005-09-12,30.511,30.917,30.285,30.746,29186,0
2005-09-13,30.404,30.615,30.347,30.507,18331,0
2005-09-14,30.511,31.039,30.511,30.917,13562,0
2005-09-15,30.978,31.206,30.866,31.044,15945,0
2005-09-16,30.95,31.276,30.854,31.087,14987,0
2005-09-19,31.356,31.888,31.173,31.356,31895,0
2005-09-20,31.201,31.442,30.358,30.79,36996,0
2005-09-21,31.104,31.323,30.66,30.95,21212,0
2005-09-22,30.978,31.469,30.978,31.238,25196,0
2005-09-23,31.245,31.323,31.104,31.316,15945,0
2005-09-26,31.476,31.506,31.262,31.387,25514,0
2005-09-27,31.449,31.985,31.323,31.832,21051,0
2005-09-28,31.894,31.985,31.546,31.763,22168,0
2005-09-29,31.713,32.604,31.713,32.604,19615,0
2005-09-30,32.543,32.543,31.985,32.228,23920,0
2005-10-03,32.228,32.733,32.135,32.733,20569,0
2005-10-04,32.704,32.916,32.045,32.11,29339,0
2005-10-05,32.11,32.11,30.83,30.896,41137,0
2005-10-06,29.978,29.978,28.533,28.62,110347,0
2005-10-07,28.777,30.095,28.777,30.006,40025,0
2005-10-10,30.1,30.604,30.1,30.604,29186,0
2005-10-11,30.652,30.727,30.165,30.568,18021,0
2005-10-12,30.723,30.88,29.849,29.934,16421,0
2005-10-13,29.902,29.902,28.44,28.563,24872,0
2005-10-14,27.595,28.428,27.281,28.374,122468,0
2005-10-17,28.533,29.029,28.533,28.845,45929,0
2005-10-18,28.688,28.851,28.446,28.628,23767,0
2005-10-19,28.628,28.628,27.749,28.187,26471,0
2005-10-20,28.221,28.374,26.783,26.87,40825,0
2005-10-21,26.404,26.714,25.217,26.022,131234,0
2005-10-24,25.773,27.361,25.649,27.281,52146,0
2005-10-25,27.406,27.81,27.406,27.619,27905,0
2005-10-26,27.905,28.284,27.595,27.623,29497,0
2005-10-27,27.718,27.718,26.906,26.919,15468,0
2005-10-28,27.042,27.118,26.653,27.077,8444,0
2005-10-31,27.204,27.217,26.475,26.501,17221,0
2005-11-01,26.653,26.653,26.34,26.602,18501,0
2005-11-02,26.493,26.996,26.417,26.746,16421,0
2005-11-03,26.117,27.83,26.117,27.781,68570,0
2005-11-04,27.749,28.001,27.281,27.32,20569,0
2005-11-07,27.281,27.281,26.809,26.906,26951,0
2005-11-08,26.906,27.306,26.839,26.912,18021,0
2005-11-09,26.912,27.557,26.912,27.249,23767,0
2005-11-10,27.184,27.184,25.712,25.871,49113,0
2005-11-11,25.525,26.117,25.217,25.965,41298,0
2005-11-14,26.117,26.777,26.117,26.646,22168,0
2005-11-15,26.585,27.281,26.303,26.839,20247,0
2005-11-16,26.906,27.718,26.746,27.718,16901,0
2005-11-17,28.221,28.254,27.53,27.781,25995,0
2005-11-18,28.034,28.781,27.655,28.366,66972,0
2005-11-21,28.523,29.062,28.523,29.062,25830,0
2005-11-22,29.474,29.62,28.891,29.037,29021,0
2005-11-23,29.159,29.349,29.128,29.349,18501,0
2005-11-25,29.289,29.601,29.289,29.349,12589,0
2005-11-28,29.363,29.382,28.596,28.905,28706,0
2005-11-29,28.905,29.315,28.851,29.159,9087,0
2005-11-30,29.382,29.588,29.099,29.382,18331,0
2005-12-01,29.474,30.165,29.349,29.601,47200,0
2005-12-02,29.978,30.038,29.726,30.006,10360,0
2005-12-05,30.069,30.291,30.038,30.291,34444,0
2005-12-06,30.165,30.278,29.63,29.754,27905,0
2005-12-07,29.534,29.881,29.489,29.775,22961,0
2005-12-08,29.775,30.481,29.726,30.323,20895,0
2005-12-09,30.323,30.323,30.006,30.26,14673,0
2005-12-12,30.568,30.568,30.412,30.427,33967,0
2005-12-13,30.347,30.854,30.335,30.674,10849,0
2005-12-14,30.604,30.604,29.601,29.82,29186,0
2005-12-15,29.788,30.352,29.601,29.978,22004,0
2005-12-16,30.447,30.447,29.01,29.016,25355,0
2005-12-19,29.201,29.243,28.851,28.886,14515,0
2005-12-20,29.045,29.349,29.045,29.289,19137,0
2005-12-21,29.444,29.745,29.153,29.159,48477,0
2005-12-22,29.159,29.193,28.97,29.167,32371,0
2005-12-23,29.167,29.281,28.881,28.891,14515,0
2005-12-27,29.05,29.05,28.29,28.29,25674,0
2005-12-28,28.235,28.277,28.034,28.039,19137,0
2005-12-29,28.039,28.039,27.848,27.882,17698,0
2005-12-30,28.034,28.596,27.967,28.563,65703,0
2006-01-03,28.577,29.193,28.025,29.099,77660,0
2006-01-04,29.099,29.408,28.97,29.395,29497,0
2006-01-05,29.037,29.121,26.538,26.668,258487,0
2006-01-06,25.899,26.275,25.26,25.93,997584,0
2006-01-09,25.773,26.555,25.429,26.242,276826,0
2006-01-10,25.871,26.577,25.871,26.186,177481,0
2006-01-11,26.09,26.34,25.871,26.295,111616,0
2006-01-12,25.994,26.186,25.979,26.138,131876,0
2006-01-13,26.138,26.514,26.096,26.275,106679,0
2006-01-17,26.275,26.899,26.275,26.87,105245,0
2006-01-18,26.434,26.714,26.34,26.555,83402,0
2006-01-19,26.404,26.777,26.404,26.752,57569,0
2006-01-20,26.686,26.963,26.44,26.602,56289,0
2006-01-23,26.538,26.804,26.242,26.34,86911,0
2006-01-24,26.34,26.619,26.275,26.619,58044,0
2006-01-25,26.746,26.816,26.03,26.34,70643,0
2006-01-26,26.34,26.525,25.97,26.501,56451,0
2006-01-27,26.555,26.653,25.97,26.09,62349,0
2006-01-30,25.899,26.05,25.556,25.877,144468,0
2006-01-31,25.877,28.001,25.68,28.001,239348,0
2006-02-01,28.001,28.001,27.644,27.835,70799,0
2006-02-02,27.712,27.718,27.153,27.281,83553,0
2006-02-03,27.281,28.064,27.064,28.052,66013,0
2006-02-06,28.039,28.741,28.039,28.406,64419,0
2006-02-07,28.294,28.294,27.406,27.705,66811,0
2006-02-08,27.595,27.718,27.298,27.649,31412,0
2006-02-09,27.655,27.781,27.125,27.16,36204,0
2006-02-10,27.255,27.255,26.668,27.031,94716,0
2006-02-13,26.876,26.876,26.09,26.096,60757,0
2006-02-14,26.096,26.242,25.712,26.242,77337,0
2006-02-15,26.34,26.525,26.179,26.21,40505,0
2006-02-16,26.34,26.739,26.314,26.714,45443,0
2006-02-17,26.722,27.341,26.722,27.249,54213,0
2006-02-21,27.497,27.665,27.497,27.583,43692,0
2006-02-22,27.59,27.59,27.059,27.132,48638,0
2006-02-23,27.132,27.306,27.125,27.249,59960,0
2006-02-24,27.249,27.524,26.963,27.456,87222,0
2006-02-27,27.467,27.467,26.963,27.09,64259,0
2006-02-28,26.963,27.204,26.714,27.172,54213,0
2006-03-01,27.327,27.53,27.281,27.524,28222,0
2006-03-02,27.497,27.53,27.375,27.436,47200,0
2006-03-03,27.375,27.53,27.245,27.286,40825,0
2006-03-06,27.292,27.292,26.809,26.87,40825,0
2006-03-07,26.783,26.783,26.218,26.434,34756,0
2006-03-08,26.434,26.434,26.275,26.303,20411,0
2006-03-09,26.309,26.404,26.213,26.34,28222,0
2006-03-10,26.368,26.368,26.076,26.237,75104,0
2006-03-13,26.096,26.653,26.096,26.613,19137,0
2006-03-14,26.771,27.595,26.653,27.406,40025,0
2006-03-15,27.467,27.749,27.406,27.406,31412,0
2006-03-16,27.412,27.967,27.412,27.967,27104,0
2006-03-17,27.967,27.967,27.32,27.536,46724,0
2006-03-20,27.412,27.749,27.064,27.064,23281,0
2006-03-21,27.147,27.217,26.275,26.434,31729,0
2006-03-22,26.466,26.938,26.466,26.602,35244,0
2006-03-23,26.602,27.054,26.602,26.925,36833,0
2006-03-24,27.077,27.375,27.059,27.09,28542,0
2006-03-27,27.153,27.436,27.09,27.267,41137,0
2006-03-28,27.327,27.595,27.327,27.576,62828,0
2006-03-29,27.655,27.73,27.536,27.595,39702,0
2006-03-30,27.718,27.73,27.536,27.718,16901,0
2006-03-31,27.718,27.718,27.292,27.419,22961,0
2006-04-03,27.467,27.856,27.419,27.536,42739,0
2006-04-04,27.599,27.66,27.436,27.564,19455,0
2006-04-05,27.564,27.902,27.419,27.856,63468,0
2006-04-06,27.917,28.44,27.781,28.346,64903,0
2006-04-07,28.284,28.533,28.284,28.533,44489,0
2006-04-10,28.694,28.97,28.533,28.91,60757,0
2006-04-11,29.01,29.092,28.704,28.781,72718,0
2006-04-12,28.533,28.596,28.227,28.517,47042,0
2006-04-13,28.533,28.533,28.227,28.44,44965,0
2006-04-17,28.596,28.781,28.452,28.722,92324,0
2006-04-18,28.845,28.998,28.673,28.704,119597,0
2006-04-19,28.694,28.781,28.659,28.747,86739,0
2006-04-20,28.851,28.998,28.452,28.655,87067,0
2006-04-21,28.715,28.97,28.563,28.936,62027,0
2006-04-24,28.998,28.998,28.503,28.722,60757,0
2006-04-25,28.891,29.05,28.533,28.837,66811,0
2006-04-26,28.851,28.851,28.406,28.496,27427,0
2006-04-27,28.496,28.496,27.781,27.932,46084,0
2006-04-28,28.034,28.27,27.749,28.221,36833,0
2006-05-01,28.221,28.694,28.162,28.552,74150,0
2006-05-02,28.667,28.694,28.284,28.694,64259,0
2006-05-03,28.68,28.694,28.589,28.688,60119,0
2006-05-04,28.62,28.628,28.126,28.346,64419,0
2006-05-05,28.254,28.458,28.014,28.155,40025,0
2006-05-08,28.149,28.589,27.967,28.589,27589,0
2006-05-09,28.533,28.781,28.533,28.781,31895,0
2006-05-10,28.781,28.837,28.659,28.816,29186,0
2006-05-11,28.659,28.837,27.932,27.932,33008,0
2006-05-12,27.777,27.905,27.341,27.543,45606,0
2006-05-15,27.436,27.442,26.35,26.619,62027,0
2006-05-16,26.777,26.852,26.368,26.509,50872,0
2006-05-17,26.417,26.493,26.09,26.23,41298,0
2006-05-18,26.186,26.362,25.877,25.93,47678,0
2006-05-19,25.712,25.817,24.677,25.369,148300,0
2006-05-22,25.272,25.362,24.521,25.26,79247,0
2006-05-23,25.485,26.101,25.401,26.101,46240,0
2006-05-24,26.101,26.124,25.429,25.511,23601,0
2006-05-25,25.667,26.314,25.667,26.288,29978,0
2006-05-26,26.809,26.809,26.355,26.39,28063,0
2006-05-30,26.545,26.87,26.179,26.179,37634,0
2006-05-31,26.275,26.466,26.117,26.466,27742,0
2006-06-01,26.404,26.764,26.404,26.619,18021,0
2006-06-02,26.777,26.963,26.64,26.963,22168,0
2006-06-05,27.217,27.306,26.809,26.899,37307,0
2006-06-06,26.771,26.771,26.368,26.532,25042,0
2006-06-07,26.373,26.595,26.213,26.404,40978,0
2006-06-08,26.34,26.466,25.773,26.466,47837,0
2006-06-09,26.555,26.764,26.466,26.525,26633,0
2006-06-12,26.475,26.714,26.475,26.64,42417,0
2006-06-13,26.261,26.368,25.712,25.773,77660,0
2006-06-14,25.871,25.965,25.712,25.753,34756,0
2006-06-15,25.899,26.653,25.889,26.525,51189,0
2006-06-16,26.555,26.59,26.117,26.34,22483,0
2006-06-19,26.309,26.327,26.056,26.062,28383,0
2006-06-20,26.022,26.022,25.276,25.429,38432,0
2006-06-21,25.503,25.605,25.148,25.605,28063,0
2006-06-22,25.49,25.702,25.429,25.645,15785,0
2006-06-23,25.773,26.488,25.773,26.417,32526,0
2006-06-26,26.488,26.809,26.192,26.809,68244,0
2006-06-27,26.714,26.969,26.64,26.646,14348,0
2006-06-28,26.668,27.132,26.668,26.839,19776,0
2006-06-29,26.839,27.262,26.833,27.245,21687,0
2006-06-30,27.281,27.433,27.097,27.32,13238,0
2006-07-03,27.406,27.623,27.341,27.595,12918,0
2006-07-05,27.595,27.599,27.125,27.368,34924,0
2006-07-06,27.524,27.698,27.354,27.59,38747,0
2006-07-07,27.655,28.221,27.595,27.967,62987,0
2006-07-10,27.902,28.126,27.655,27.874,59804,0
2006-07-11,27.988,28.374,27.988,28.284,65857,0
2006-07-12,28.221,28.221,28.095,28.126,75104,0
2006-07-13,28.047,28.047,27.749,27.835,23767,0
2006-07-14,27.841,28.052,27.467,27.595,56610,0
2006-07-17,27.53,27.53,27.09,27.125,31412,0
2006-07-18,27.249,27.637,27.153,27.217,23122,0
2006-07-19,27.281,27.781,27.217,27.781,40505,0
2006-07-20,27.939,28.126,27.718,27.81,38588,0
2006-07-21,27.905,27.939,27.09,27.09,22483,0
2006-07-24,27.09,27.738,27.09,27.484,28222,0
2006-07-25,27.576,28.109,27.564,27.982,42739,0
2006-07-26,28.137,28.694,27.905,28.571,48157,0
2006-07-27,28.729,28.91,28.584,28.765,25042,0
2006-07-28,28.816,28.83,28.374,28.374,20411,0
2006-07-31,28.503,28.977,28.503,28.851,55327,0
2006-08-01,28.886,29.003,28.471,28.596,41298,0
2006-08-02,28.97,29.086,28.856,29.016,75104,0
2006-08-03,28.862,29.056,28.659,29.045,26785,0
2006-08-04,29.062,29.062,28.781,28.905,32053,0
2006-08-07,28.851,29.111,28.729,29.003,43847,0
2006-08-08,28.977,29.106,28.753,28.97,40345,0
2006-08-09,29.128,29.376,28.91,29.23,44329,0
2006-08-10,29.389,29.474,29.099,29.289,27742,0
2006-08-11,29.05,29.05,28.729,28.91,29978,0
2006-08-14,28.781,28.851,28.38,28.387,41781,0
2006-08-15,28.547,28.91,28.374,28.694,20411,0
2006-08-16,28.699,29.029,28.699,28.851,18182,0
2006-08-17,28.851,28.851,28.533,28.851,20247,0
2006-08-18,28.856,28.927,28.659,28.922,25196,0
2006-08-21,28.922,29.037,28.91,28.951,14035,0
2006-08-22,29.037,29.218,28.881,29.092,20895,0
2006-08-23,29.068,29.086,28.851,29.068,15308,0
2006-08-24,29.174,29.266,29.099,29.212,18021,0
2006-08-25,29.146,29.223,28.977,29.201,49267,0
2006-08-28,29.099,29.534,28.851,29.444,88016,0
2006-08-29,29.662,29.849,29.355,29.807,43537,0
2006-08-30,29.812,30.26,29.567,30.221,68094,0
2006-08-31,30.192,30.192,29.474,29.849,57090,0
2006-09-01,29.726,30.038,29.726,30.038,34444,0
2006-09-05,30.165,30.758,29.849,30.758,71760,0
2006-09-06,30.732,30.95,29.855,29.881,98705,0
2006-09-07,29.601,29.849,29.474,29.644,67133,0
2006-09-08,29.978,30.291,29.726,29.788,79093,0
2006-09-11,29.63,29.999,29.474,29.474,87067,0
2006-09-12,29.355,29.978,29.289,29.978,97109,0
2006-09-13,29.913,29.966,29.315,29.881,41137,0
2006-09-14,29.881,29.913,29.413,29.474,65061,0
2006-09-15,29.474,29.474,28.547,28.628,83553,0
2006-09-18,28.753,29.153,28.659,28.97,43537,0
2006-09-19,29.003,29.315,28.533,28.694,28383,0
2006-09-20,28.722,28.874,27.694,27.781,81319,0
2006-09-21,27.249,27.655,26.963,27.517,124059,0
2006-09-22,27.517,27.882,27.125,27.222,52625,0
2006-09-25,26.996,26.996,25.649,26.362,132986,0
2006-09-26,26.475,26.963,26.34,26.963,62828,0
2006-09-27,27.341,27.749,27.217,27.655,52464,0
2006-09-28,27.749,28.052,27.595,27.874,53736,0
2006-09-29,27.781,28.4,27.781,28.259,48320,0
2006-10-02,28.406,28.722,28.221,28.221,45929,0
2006-10-03,28.346,28.346,27.436,27.517,48320,0
2006-10-04,27.306,27.905,26.963,27.905,48956,0
2006-10-05,28.072,28.845,28.072,28.837,62828,0
2006-10-06,28.992,28.992,28.44,28.571,23122,0
2006-10-09,28.577,29.099,28.577,28.927,27266,0
2006-10-10,28.932,28.936,28.557,28.741,30456,0
2006-10-11,28.655,28.667,28.284,28.406,29660,0
2006-10-12,28.387,28.533,28.187,28.254,37480,0
2006-10-13,28.095,28.936,28.095,28.722,54850,0
2006-10-16,28.563,29.382,28.374,29.299,35401,0
2006-10-17,28.533,29.099,28.533,29.074,34756,0
2006-10-18,28.898,29.401,28.898,28.932,16109,0
2006-10-19,28.91,29.159,28.503,29.159,42263,0
2006-10-20,29.159,29.159,28.97,29.023,11642,0
2006-10-23,28.936,28.943,28.38,28.393,29817,0
2006-10-24,28.064,29.099,28.064,28.915,44965,0
2006-10-25,28.76,29.159,28.659,29.068,52302,0
2006-10-26,29.146,29.159,28.851,29.159,22004,0
2006-10-27,29.159,29.401,29.037,29.056,21364,0
2006-10-30,29.037,29.174,28.741,28.741,36204,0
2006-10-31,28.837,28.936,28.563,28.647,40505,0
2006-11-01,28.458,29.63,28.458,29.534,120869,0
2006-11-02,29.534,29.675,29.349,29.662,32371,0
2006-11-03,29.754,30.634,29.754,30.568,108115,0
2006-11-06,30.773,31.268,30.589,31.104,78938,0
2006-11-07,31.224,32.504,31.173,31.694,114976,0
2006-11-08,31.701,32.39,31.701,32.216,67929,0
2006-11-09,32.221,32.263,32.072,32.228,43055,0
2006-11-10,32.228,32.228,31.832,31.871,43537,0
2006-11-13,31.356,31.356,30.568,30.885,72552,0
2006-11-14,30.954,31.28,30.954,31.231,43208,0
2006-11-15,31.231,31.231,31.135,31.189,51189,0
2006-11-16,31.114,31.577,30.758,30.758,89937,0
2006-11-17,30.26,31.168,30.17,31.044,60914,0
2006-11-20,31.104,31.104,30.854,30.896,39702,0
2006-11-21,31.056,31.323,30.723,31.262,52935,0
2006-11-22,31.356,31.798,31.356,31.559,28222,0
2006-11-24,31.67,31.985,31.648,31.985,25995,0
2006-11-27,31.985,32.11,31.843,32.11,60757,0
2006-11-28,32.263,32.611,32.129,32.611,50552,0
2006-11-29,32.611,33.655,32.611,33.508,75901,0
2006-11-30,33.447,34.409,33.447,34.327,71919,0
2006-12-01,34.481,34.534,34.243,34.46,35401,0
2006-12-04,34.493,34.586,34.243,34.362,59319,0
2006-12-05,34.481,35.744,31.48,31.501,299303,0
2006-12-06,31.607,32.483,30.903,31.985,168552,0
2006-12-07,31.363,31.48,28.722,28.83,594313,0
2006-12-08,28.722,28.753,26.969,27.118,548545,0
2006-12-11,26.777,28.452,26.746,28.254,315254,0
2006-12-12,28.284,28.753,27.306,27.564,211608,0
2006-12-13,27.467,28.694,27.436,28.09,100619,0
2006-12-14,28.09,28.09,27.63,27.874,77492,0
2006-12-15,27.781,27.874,26.996,27.104,118637,0
2006-12-18,27.104,27.406,26.549,26.746,115608,0
2006-12-19,26.09,27.184,26.068,26.963,131876,0
2006-12-20,26.809,27.341,26.653,26.938,102216,0
2006-12-21,26.839,27.436,26.213,26.434,79722,0
2006-12-22,26.275,26.87,26.275,26.839,49267,0
2006-12-26,26.809,27.09,26.397,26.466,38112,0
2006-12-27,26.619,26.714,26.255,26.709,60278,0
2006-12-28,26.653,27.222,26.404,26.59,56610,0
2006-12-29,26.404,26.585,26.275,26.509,54692,0
2007-01-03,26.668,26.87,25.688,25.712,130603,0
2007-01-04,25.556,25.712,25.095,25.21,148132,0
2007-01-05,25.084,25.396,24.972,25.177,100619,0
2007-01-08,25.336,26,25.242,25.73,78938,0
2007-01-09,25.73,25.73,25.117,25.46,91534,0
2007-01-10,25.305,25.313,24.91,25.034,112584,0
2007-01-11,24.696,25.456,24.339,24.552,78295,0
2007-01-12,24.462,24.603,24.35,24.456,125180,0
2007-01-16,24.612,24.784,24.264,24.387,72552,0
2007-01-17,24.277,24.756,24.27,24.638,98705,0
2007-01-18,24.689,24.797,24.462,24.503,47678,0
2007-01-19,24.585,24.585,24.367,24.367,88016,0
2007-01-22,24.373,24.701,24.339,24.664,168067,0
2007-01-23,24.819,25.474,24.819,25.21,127410,0
2007-01-24,25.242,25.773,25.084,25.48,109868,0
2007-01-25,25.497,25.573,25.084,25.272,55327,0
2007-01-26,25.429,25.567,25.272,25.272,45606,0
2007-01-29,25.362,25.556,25.336,25.39,36513,0
2007-01-30,25.649,26.117,25.649,25.965,72552,0
2007-01-31,26.117,26.404,25.781,26.111,70327,0
2007-02-01,26.268,26.714,26.166,26.613,65222,0
2007-02-02,26.771,26.932,26.686,26.816,43208,0
2007-02-05,26.983,27.177,26.796,26.796,41298,0
2007-02-06,26.777,27.125,26.722,26.746,32845,0
2007-02-07,26.746,27.19,26.746,27.09,42093,0
2007-02-08,27.153,27.153,26.722,27.054,47200,0
2007-02-09,27.059,27.177,26.87,27.077,30618,0
2007-02-12,27.229,27.281,26.44,26.469,60439,0
2007-02-13,26.022,26.839,25.858,26.562,77813,0
2007-02-14,26.722,26.722,25.525,25.918,75360,0
2007-02-15,26.106,26.124,25.525,25.837,50702,0
2007-02-16,25.584,25.93,25.562,25.877,46084,0
2007-02-20,26.022,26.117,25.578,25.667,50229,0
2007-02-21,25.823,25.845,25.525,25.551,36678,0
2007-02-22,25.525,26.746,25.525,26.538,111940,0
2007-02-23,26.699,26.728,26.268,26.268,59477,0
2007-02-26,26.21,26.34,26.151,26.151,23281,0
2007-02-27,26.09,26.261,25.724,25.807,24719,0
2007-02-28,25.38,25.46,24.978,25.122,105245,0
2007-03-01,25.122,25.49,25.023,25.469,52464,0
2007-03-02,25.584,26.022,25.433,25.957,54213,0
2007-03-05,25.8,25.837,25.556,25.645,55972,0
2007-03-06,26.022,26.653,25.68,26.022,55813,0
2007-03-07,26.09,26.23,25.871,25.994,113854,0
2007-03-08,26.117,26.124,25.994,26.076,11005,0
2007-03-09,26.186,26.249,25.649,25.753,36513,0
2007-03-12,25.899,25.899,25.48,25.485,50389,0
2007-03-13,25.46,25.545,25.336,25.336,24719,0
2007-03-14,25.49,25.49,25.247,25.336,18660,0
2007-03-15,24.882,25.322,24.809,25.117,42417,0
2007-03-16,24.657,24.889,24.657,24.739,126776,0
2007-03-19,24.773,24.851,24.336,24.503,77660,0
2007-03-20,24.36,24.942,24.36,24.863,65381,0
2007-03-21,24.895,25.336,24.832,25.161,38588,0
2007-03-22,25.556,25.632,25.416,25.525,29660,0
2007-03-23,25.525,25.626,25.456,25.597,22641,0
2007-03-26,25.649,25.918,25.584,25.837,22483,0
2007-03-27,25.712,25.957,25.712,25.899,37794,0
2007-03-28,26.101,26.653,26.022,26.144,47042,0
2007-03-29,26.46,26.46,25.59,25.613,51827,0
2007-03-30,25.773,25.871,25.619,25.858,25995,0
2007-04-02,25.807,26.022,25.773,25.877,25830,0
2007-04-03,25.649,25.923,25.59,25.817,33008,0
2007-04-04,26.09,26.619,26.09,26.619,51827,0
2007-04-05,26.714,26.963,26.59,26.653,86739,0
2007-04-09,26.809,27.504,26.777,27.009,83878,0
2007-04-10,27.017,27.217,27.017,27.217,25674,0
2007-04-11,27.217,27.595,27.184,27.245,44170,0
2007-04-12,27.184,27.184,26.87,26.963,57888,0
2007-04-13,26.983,27.449,26.983,27.306,42575,0
2007-04-16,27.09,27.32,27.09,27.286,19615,0
2007-04-17,26.809,27.281,26.809,26.948,59960,0
2007-04-18,26.789,26.996,26.746,26.833,25995,0
2007-04-19,26.679,26.679,26.34,26.345,30776,0
2007-04-20,26.417,26.59,26.373,26.549,37155,0
2007-04-23,26.679,26.833,26.632,26.714,20727,0
2007-04-24,26.722,26.722,26.411,26.411,21051,0
2007-04-25,26.434,26.653,26.434,26.466,33800,0
2007-04-26,26.538,26.653,26.368,26.447,26471,0
2007-04-27,26.368,26.602,26.368,26.434,14515,0
2007-04-30,26.397,26.397,26.03,26.106,62027,0
2007-05-01,25.937,26.106,25.894,26.037,37155,0
2007-05-02,26.653,26.653,26.44,26.569,41940,0
2007-05-03,26.538,27.281,26.532,27.281,62666,0
2007-05-04,26.493,27.281,26.381,27.017,65222,0
2007-05-07,26.804,27.229,26.804,26.87,34756,0
2007-05-08,27.031,27.267,26.857,27.071,22641,0
2007-05-09,27.16,27.436,27.104,27.306,27427,0
2007-05-10,27.53,27.53,27.118,27.166,73033,0
2007-05-11,26.87,27.059,26.475,26.899,52146,0
2007-05-14,27.031,27.054,26.777,26.83,33967,0
2007-05-15,26.83,26.963,26.34,26.345,42739,0
2007-05-16,26.261,26.295,25.707,25.823,94875,0
2007-05-17,26.05,26.05,25.807,25.894,95360,0
2007-05-18,25.994,26.34,25.994,26.106,40505,0
2007-05-21,26.186,26.692,26.056,26.475,74150,0
2007-05-22,26.777,26.839,26.653,26.789,45606,0
2007-05-23,26.938,27.125,26.839,26.876,53259,0
2007-05-24,26.876,27.141,26.447,26.475,42417,0
2007-05-25,26.66,26.66,26.525,26.59,29817,0
2007-05-29,26.746,26.777,26.423,26.514,16585,0
2007-05-30,26.514,26.906,26.514,26.686,32690,0
2007-05-31,26.839,26.963,26.728,26.96,75264,0
2007-06-01,26.963,27.281,26.87,27.255,82919,0
2007-06-04,27.595,27.988,27.406,27.856,97592,0
2007-06-05,27.917,27.917,27.315,27.406,88505,0
2007-06-06,27.497,27.497,26.789,26.912,64259,0
2007-06-07,26.906,26.906,26.173,26.173,84992,0
2007-06-08,25.871,26.117,25.773,26.117,128522,0
2007-06-11,26.117,26.796,26.111,26.746,67291,0
2007-06-12,26.714,26.963,26.466,26.469,43373,0
2007-06-13,26.213,26.626,26.213,26.434,44329,0
2007-06-14,26.411,26.532,26.327,26.362,24554,0
2007-06-15,26.345,26.59,26.34,26.501,37155,0
2007-06-18,26.538,26.59,26.454,26.525,21847,0
2007-06-19,26.668,26.668,26.545,26.59,31091,0
2007-06-20,26.447,26.493,26.117,26.117,34756,0
2007-06-21,26.022,26.34,26.022,26.34,24872,0
2007-06-22,26.23,26.481,26.129,26.404,19776,0
2007-06-25,26.309,26.493,26.106,26.404,40345,0
2007-06-26,26.555,26.653,26.192,26.21,27427,0
2007-06-27,26.309,26.314,26.022,26.179,43537,0
2007-06-28,26.577,26.577,26.03,26.03,34444,0
2007-06-29,26.062,26.493,26.062,26.34,38432,0
2007-07-02,26.34,26.434,26.096,26.404,63627,0
2007-07-03,26.151,26.66,26.151,26.653,14515,0
2007-07-05,26.653,26.884,26.493,26.699,53897,0
2007-07-06,26.823,26.956,26.728,26.899,14673,0
2007-07-09,26.87,27.275,26.493,27.267,60588,0
2007-07-10,27.249,27.292,26.948,27.177,47363,0
2007-07-11,27.281,27.298,26.989,27.132,65540,0
2007-07-12,26.938,26.938,26.469,26.722,65381,0
2007-07-13,26.722,27.204,26.59,26.96,32371,0
2007-07-16,26.963,27.49,26.963,27.11,65222,0
2007-07-17,26.804,27.315,26.653,26.938,57719,0
2007-07-18,26.996,27.024,26.704,26.976,41617,0
2007-07-19,26.963,27.382,26.938,27.262,34282,0
2007-07-20,27.306,27.484,27.153,27.255,28706,0
2007-07-23,27.153,27.249,26.309,26.963,89141,0
2007-07-24,26.686,26.963,26.434,26.709,49267,0
2007-07-25,26.942,26.942,26.368,26.501,59161,0
2007-07-26,26.34,26.466,26.192,26.309,48157,0
2007-07-27,26.34,26.34,25.877,26.237,42417,0
2007-07-30,26.03,26.963,26.03,26.261,37634,0
2007-07-31,26.34,26.823,26.34,26.368,29817,0
2007-08-01,26.275,26.569,26.275,26.466,33648,0
2007-08-02,26.653,26.816,26.417,26.816,36833,0
2007-08-03,26.816,27.354,26.44,26.809,82753,0
2007-08-06,26.493,26.493,26.022,26.192,88183,0
2007-08-07,26.117,26.345,25.979,26.186,51506,0
2007-08-08,26.34,26.692,26.09,26.66,51981,0
2007-08-09,26.493,26.938,25.93,25.965,50702,0
2007-08-10,25.877,26.397,25.448,26.362,45443,0
2007-08-13,26.368,26.796,25.918,26.129,55813,0
2007-08-14,26.213,26.555,26.138,26.249,27905,0
2007-08-15,26.237,26.653,25.448,25.511,75901,0
2007-08-16,25.053,25.416,24.322,25.416,120714,0
2007-08-17,25.084,25.712,25.084,25.645,46240,0
2007-08-20,25.712,25.817,25.712,25.766,14830,0
2007-08-21,25.724,25.864,25.649,25.747,11960,0
2007-08-22,25.937,26.166,25.781,25.93,16742,0
2007-08-23,26.022,26.213,25.965,26.205,24400,0
2007-08-24,26.327,26.404,26.01,26.32,22004,0
2007-08-27,26.242,26.493,26.224,26.34,33172,0
2007-08-28,26.314,26.39,26.192,26.303,14830,0
2007-08-29,26.224,26.532,26.224,26.488,24079,0
2007-08-30,26.739,26.739,26.466,26.501,23281,0
2007-08-31,26.466,26.686,26.466,26.59,7815,0
2007-09-04,26.704,27.229,26.704,26.746,31412,0
2007-09-05,26.969,27.153,26.59,27.125,23448,0
2007-09-06,26.996,27.249,26.912,27.217,30139,0
2007-09-07,27.09,27.222,26.925,27.118,27104,0
2007-09-10,27.217,27.281,26.906,27.16,36039,0
2007-09-11,27.09,27.281,27.009,27.217,13397,0
2007-09-12,27.275,27.436,27.064,27.153,14035,0
2007-09-13,27.249,27.249,26.823,26.912,18660,0
2007-09-14,26.714,27.141,26.714,27.125,48477,0
2007-09-17,27.09,27.425,26.411,27.236,23920,0
2007-09-18,26.607,27.125,26.34,26.562,56926,0
2007-09-19,26.538,27.354,26.538,27.217,61237,0
2007-09-20,27.09,27.436,26.679,26.864,42739,0
2007-09-21,26.963,27.395,26.963,27.136,23920,0
2007-09-24,27.136,27.436,27.077,27.4,26149,0
2007-09-25,27.375,27.524,27.275,27.481,30776,0
2007-09-26,27.433,27.623,27.281,27.53,29978,0
2007-09-27,27.59,27.595,27.481,27.564,6694,0
2007-09-28,27.749,27.749,27.475,27.63,20895,0
2007-10-01,27.81,28.246,27.637,27.637,33172,0
2007-10-02,27.655,28.079,27.655,28.047,34756,0
2007-10-03,28.126,28.816,27.749,28.552,71437,0
2007-10-04,28.628,29.554,28.523,29.243,60588,0
2007-10-05,29.201,29.474,28.851,28.891,43692,0
2007-10-08,28.851,29.788,28.851,29.099,33483,0
2007-10-09,29.037,29.159,28.927,28.936,17388,0
2007-10-10,28.91,29.382,28.91,29.382,33800,0
2007-10-11,29.092,29.092,28.881,28.91,45762,0
2007-10-12,29.003,29.471,29.003,29.074,32690,0
2007-10-15,29.146,29.733,29.062,29.654,42093,0
2007-10-16,29.289,29.726,29.193,29.413,50552,0
2007-10-17,29.289,29.474,29.062,29.474,38588,0
2007-10-18,29.588,29.588,29.382,29.474,30618,0
2007-10-19,29.444,29.474,29.187,29.322,16421,0
2007-10-22,29.159,29.159,28.38,28.851,61708,0
2007-10-23,28.91,28.91,28.38,28.533,18182,0
2007-10-24,28.346,28.753,28.346,28.753,18021,0
2007-10-25,28.851,29.63,28.76,29.508,26785,0
2007-10-26,29.63,29.702,29.523,29.595,9405,0
2007-10-29,29.788,29.946,29.534,29.739,29497,0
2007-10-30,29.315,30.1,29.26,29.516,33648,0
2007-10-31,29.516,30.1,29.516,29.96,36039,0
2007-11-01,29.96,30.727,29.96,30.207,52146,0
2007-11-02,30.302,31.044,30.302,31.023,46084,0
2007-11-05,31.518,31.67,30.866,31.566,88183,0
2007-11-06,31.003,32.142,31.003,32.023,52525,0
2007-11-07,31.997,32.293,30.285,31.843,109868,0
2007-11-08,31.985,32.257,31.67,31.948,73987,0
2007-11-09,32.095,32.095,31.097,31.512,58538,0
2007-11-12,32.637,32.637,30.667,30.752,68385,0
2007-11-13,30.95,31.077,30.051,31.044,75584,0
2007-11-14,30.723,31.189,30.227,30.379,33175,0
2007-11-15,29.862,30.323,28.765,30.08,69524,0
2007-11-16,30.08,31.349,29.875,30.213,58845,0
2007-11-19,30.1,30.278,29.92,30.255,21525,0
2007-11-20,29.788,30.984,29.788,30.972,31255,0
2007-11-21,30.347,31.023,30.347,30.739,20247,0
2007-11-23,30.79,30.944,30.087,30.568,8930,0
2007-11-26,30.95,31.37,30.535,31.168,42263,0
2007-11-27,31.201,31.201,29.788,30.265,49289,0
2007-11-28,30.481,30.95,29.82,29.953,43692,0
2007-11-29,30.1,30.535,29.561,30.134,32690,0
2007-11-30,30.412,30.412,29.992,29.992,33967,0
2007-12-03,30.44,30.44,30.1,30.291,28862,0
2007-12-04,30.412,30.79,30.149,30.335,30295,0
2007-12-05,30.568,30.604,30.198,30.347,37794,0
2007-12-06,30.064,31.276,30.064,30.95,75742,0
2007-12-07,30.822,31.044,30.727,30.925,18182,0
2007-12-10,30.667,30.917,29.662,30.1,55749,0
2007-12-11,30.64,30.64,29.681,30.013,23641,0
2007-12-12,29.72,31.154,29.654,30.802,81485,0
2007-12-13,30.698,30.698,29.82,29.992,28542,0
2007-12-14,29.96,30.187,29.644,29.788,15785,0
2007-12-17,29.946,29.946,28.366,28.366,34444,0
2007-12-18,28.227,29.266,28.227,28.992,40185,0
2007-12-19,28.851,29.193,28.254,28.77,45929,0
2007-12-20,28.511,28.927,28.266,28.478,19005,0
2007-12-21,28.485,28.76,28.079,28.221,31091,0
2007-12-24,27.939,28.155,27.217,28.039,44843,0
2007-12-26,28.064,28.29,28.001,28.29,28542,0
2007-12-27,28.435,28.673,28.014,28.014,20094,0
2007-12-28,28.047,28.176,27.497,27.53,23448,0
2007-12-31,27.286,27.637,26.481,26.891,55456,0
2008-01-02,26.963,28.235,26.925,28.235,35145,0
2008-01-03,28.667,29.601,28.517,29.23,42417,0
2008-01-04,29.255,29.613,28.898,29.464,35717,0
2008-01-07,28.984,29.474,28.856,29.266,25111,0
2008-01-08,29.266,29.601,28.227,28.38,45134,0
2008-01-09,28.571,29.14,28.571,28.977,32750,0
2008-01-10,29.003,30.335,29.003,29.334,74875,0
2008-01-11,29.289,29.474,28.881,29.029,22799,0
2008-01-14,29.099,29.516,28.215,28.837,17221,0
2008-01-15,28.874,28.977,28.27,28.27,16970,0
2008-01-16,28.38,28.38,27.481,27.564,34685,0
2008-01-17,27.569,28.09,26.809,26.852,35046,0
2008-01-18,26.809,27.467,25.871,26.35,48259,0
2008-01-22,25.247,25.965,25.117,25.469,71210,0
2008-01-23,25.09,25.433,24.144,24.839,102649,0
2008-01-24,25.084,25.712,24.869,25.235,95955,0
2008-01-25,25.712,25.943,25.148,25.497,98236,0
2008-01-28,25.831,26.01,25.503,25.724,39391,0
2008-01-29,25.994,26.764,25.712,25.979,56126,0
2008-01-30,26.434,26.714,26.101,26.525,61868,0
2008-01-31,26.653,27.217,26.509,27.071,36678,0
2008-02-01,27.341,27.856,27.153,27.442,55173,0
2008-02-04,27.777,28.137,27.436,28.047,32690,0
2008-02-05,27.905,28.406,27.125,28.406,73192,0
2008-02-06,29.395,29.395,28.176,28.321,43692,0
2008-02-07,28.221,28.803,28.142,28.523,47837,0
2008-02-08,28.533,29.029,28.284,28.936,43172,0
2008-02-11,29.444,29.788,28.881,29.72,80229,0
2008-02-12,30.1,30.1,29.426,29.726,79644,0
2008-02-13,29.516,30.006,29.334,29.978,51827,0
2008-02-14,29.426,30.4,29.426,29.997,46405,0
2008-02-15,30.26,30.302,29.855,29.978,17238,0
2008-02-19,30.106,30.412,30.006,30.373,50151,0
2008-02-20,30.488,30.723,30.412,30.718,16014,0
2008-02-21,31.039,31.039,29.444,29.523,56489,0
2008-02-22,29.637,31.008,29.474,30.352,31255,0
2008-02-25,30.711,31.039,30.711,31.023,44782,0
2008-02-26,31.023,31.044,30.207,30.99,44170,0
2008-02-27,31.044,31.323,29.825,30.967,165977,0
2008-02-28,30.854,31.349,30.692,31.291,44364,0
2008-02-29,31.044,31.231,30.835,30.96,42591,0
2008-03-03,31.135,31.985,31.077,31.48,82471,0
2008-03-04,30.802,31.948,30.79,31.469,69088,0
2008-03-05,31.919,31.985,31.291,31.985,46882,0
2008-03-06,32.135,32.263,31.05,31.826,83326,0
2008-03-07,31.978,32.611,31.356,32.604,120714,0
2008-03-10,32.675,33.24,32.341,32.737,87765,0
2008-03-11,33.233,33.397,32.534,32.675,51831,0
2008-03-12,32.916,33.285,32.454,32.83,71889,0
2008-03-13,32.314,32.704,31.746,32.611,71283,0
2008-03-14,32.362,32.923,32.328,32.543,76641,0
2008-03-17,32.543,32.643,30.404,31.843,67451,0
2008-03-18,32.675,32.675,31.356,31.985,75008,0
2008-03-19,31.733,31.939,31.05,31.323,63034,0
2008-03-20,30.727,30.758,29.561,30.302,118938,0
2008-03-24,30.26,30.95,30.106,30.559,41642,0
2008-03-25,30.634,31.023,30.26,30.727,22799,0
2008-03-26,31.044,31.707,30.835,31.707,30122,0
2008-03-27,31.675,32.142,31.675,32.023,25611,0
2008-03-28,32.604,32.604,31.512,31.526,26685,0
2008-03-31,32.142,32.156,31.316,31.607,24041,0
2008-04-01,32.045,32.045,31.05,31.415,38187,0
2008-04-02,31.356,31.85,31.328,31.826,38964,0
2008-04-03,31.826,32.576,31.753,32.454,26633,0
2008-04-04,32.604,33.054,31.985,32.935,50146,0
2008-04-07,33.233,33.397,33.05,33.262,49589,0
2008-04-08,33.381,33.771,32.86,33.267,47299,0
2008-04-09,33.758,34.137,33.52,34.041,58734,0
2008-04-10,34.126,34.345,33.52,34.047,64880,0
2008-04-11,33.407,34.493,33.407,33.933,24872,0
2008-04-14,34.334,34.874,33.905,34.096,39859,0
2008-04-15,34.243,35.244,34.237,35.244,37280,0
2008-04-16,35.357,35.556,34.243,34.377,74812,0
2008-04-17,34.184,34.648,33.864,34.493,40864,0
2008-04-18,35.357,35.357,33.871,34.178,38736,0
2008-04-21,35.622,35.622,34.285,34.836,36145,0
2008-04-22,34.836,35.395,34.493,34.51,51197,0
2008-04-23,34.586,34.942,34.184,34.44,41533,0
2008-04-24,34.267,34.301,32.11,32.654,66350,0
2008-04-25,32.582,33.771,32.582,33.524,23899,0
2008-04-28,33.131,34.754,33.131,34.26,43940,0
2008-04-29,33.739,34.629,32.904,32.93,51100,0
2008-04-30,32.923,33.685,32.611,32.988,41421,0
2008-05-01,33.24,33.306,30.925,31.356,160261,0
2008-05-02,31.506,32.16,30.461,31.9,89145,0
2008-05-05,31.919,34.377,31.919,34.377,87187,0
2008-05-06,34.453,35.081,33.603,34.636,79371,0
2008-05-07,34.806,35.432,34.636,35.122,77124,0
2008-05-08,35.122,35.744,35.122,35.579,37674,0
2008-05-09,36.049,36.29,35.363,36.216,52210,0
2008-05-12,36.049,36.438,36.049,36.124,52048,0
2008-05-13,35.937,35.937,34.874,35.493,63785,0
2008-05-14,35.345,35.744,34.992,35.16,34527,0
2008-05-15,35.412,35.634,34.856,34.992,35356,0
2008-05-16,34.992,35.732,34.806,35.622,63015,0
2008-05-19,35.363,36.245,35.363,36.124,87318,0
2008-05-20,36.9,36.935,36.149,36.867,48299,0
2008-05-21,36.692,38.869,36.692,38.009,98810,0
2008-05-22,38.69,38.862,37.001,37.805,50355,0
2008-05-23,37.81,38.742,37.805,38.567,64544,0
2008-05-27,38.88,39.507,37.996,39.382,71085,0
2008-05-28,40.26,40.26,38.488,39.461,46910,0
2008-05-29,40.065,40.065,39.054,39.382,74484,0
2008-05-30,39.821,42.01,39.821,40.764,76790,0
2008-06-02,40.764,41.667,40.214,40.948,80731,0
2008-06-03,41.698,42.204,41.031,41.2,103847,0
2008-06-04,41.448,41.448,39.29,39.813,126004,0
2008-06-05,40.706,41.238,38.952,41.078,99105,0
2008-06-06,41.382,43.603,41.382,43.584,158361,0
2008-06-09,44.37,44.37,41.744,42.454,192780,0
2008-06-10,42.454,42.8,40.154,42.078,88479,0
2008-06-11,42.482,44.33,41.388,43.898,110210,0
2008-06-12,42.656,43.929,42.017,42.242,63162,0
2008-06-13,42.204,42.204,40.388,40.948,50167,0
2008-06-16,41.829,41.829,40.634,41.107,36237,0
2008-06-17,41.703,41.703,40.903,41.673,47004,0
2008-06-18,41.673,42.31,41.455,41.721,48380,0
2008-06-19,41.703,41.917,40.136,40.136,55284,0
2008-06-20,39.979,41.327,39.979,40.004,38988,0
2008-06-23,40.004,41.624,40.004,41.611,85552,0
2008-06-24,42.508,42.787,41.254,41.254,65032,0
2008-06-25,41.093,41.295,38.975,40.57,89105,0
2008-06-26,40.79,41.611,40.735,40.917,57271,0
2008-06-27,41.811,42.96,41.703,42.177,68192,0
2008-06-30,43.117,43.361,42.395,42.747,57126,0
2008-07-01,42.952,43.865,42.952,43.865,74860,0
2008-07-02,43.898,43.994,42.965,43.044,63125,0
2008-07-03,42.656,42.656,38.644,41.145,151503,0
2008-07-07,42.068,42.068,40.317,41.569,116406,0
2008-07-08,40.764,41.466,38.499,39.642,166472,0
2008-07-09,39.97,41.792,39.507,41.132,102320,0
2008-07-10,42.021,42.771,41.078,42.676,81925,0
2008-07-11,42.669,43.836,42.645,43.181,58906,0
2008-07-14,43.929,44.072,43.515,43.74,68292,0
2008-07-15,43.515,43.969,40.89,41.234,72254,0
2008-07-16,40.773,40.773,37.647,37.865,213474,0
2008-07-17,37.756,38.542,35.715,37.531,173928,0
2008-07-18,37.193,38.88,37.193,37.627,57548,0
2008-07-21,38.25,39.996,37.943,39.853,55559,0
2008-07-22,39.853,39.97,38.077,38.383,82292,0
2008-07-23,39.273,39.273,36.867,37.076,77134,0
2008-07-24,36.692,38.236,36.234,37.001,79239,0
2008-07-25,36.525,38.88,36.525,37.382,70739,0
2008-07-28,38.451,40.071,37.632,40.065,76484,0
2008-07-29,39.389,40.229,38.383,39.513,85022,0
2008-07-30,39.032,41.685,38.88,41.234,123561,0
2008-07-31,41.2,41.276,39.847,39.847,26967,0
2008-08-01,40.465,41.692,40.071,41.375,42088,0
2008-08-04,42.017,42.017,38.805,39.198,48545,0
2008-08-05,39.047,41.259,38.263,39.828,102395,0
2008-08-06,39.759,40.987,39.282,39.965,187983,0
2008-08-07,41.358,41.358,40.247,40.689,55126,0
2008-08-08,39.507,41.226,39.507,40.917,60543,0
2008-08-11,41.234,41.234,39.532,39.672,74338,0
2008-08-12,39.672,40.634,39.401,40.26,55027,0
2008-08-13,40.388,41.371,39.601,40.229,88692,0
2008-08-14,40.42,40.764,40.293,40.57,21583,0
2008-08-15,40.728,40.728,39.198,39.252,56814,0
2008-08-18,39.252,40.229,38.127,38.127,75037,0
2008-08-19,38.567,40.076,38.18,38.652,77779,0
2008-08-20,39.29,41.388,39.29,41.364,82624,0
2008-08-21,41.388,42.759,41.364,42.184,55289,0
2008-08-22,42.747,42.771,40.764,42.078,47783,0
2008-08-25,42.96,43.078,41.455,41.493,39623,0
2008-08-26,41.929,42.512,41.314,42.204,55153,0
2008-08-27,42.078,43.161,41.983,42.482,50475,0
2008-08-28,42.952,42.952,41.078,41.157,48801,0
2008-08-29,41.371,43.898,40.577,41.936,55322,0
2008-09-02,41.078,41.351,39.847,40.593,92222,0
2008-09-03,40.669,41.265,38.893,41.265,80404,0
2008-09-04,41.2,41.332,39.127,39.601,101506,0
2008-09-05,39.507,39.519,37.954,38.838,104359,0
2008-09-08,39.936,41.031,39.221,39.695,100597,0
2008-09-09,39.595,39.791,37.943,38.084,108644,0
2008-09-10,38.778,40.023,37.943,39.165,112375,0
2008-09-11,38.134,39.77,38.134,38.975,65812,0
2008-09-12,38.875,39.877,38.393,38.474,68395,0
2008-09-15,38.416,38.416,37.217,37.627,59065,0
2008-09-16,36.197,36.543,31.826,33.864,338839,0
2008-09-17,33.927,36.429,33.927,34.662,99543,0
2008-09-18,35.115,36.173,34.243,34.397,84903,0
2008-09-19,35.744,36.981,35.252,36.981,69595,0
2008-09-22,37.832,39.165,37.006,38.364,50143,0
2008-09-23,38.481,38.567,36.372,37.012,44231,0
2008-09-24,36.88,38.25,36.372,37.332,47973,0
2008-09-25,37.491,39.088,37.152,38.862,36367,0
2008-09-26,38.258,38.819,36.372,38.316,56997,0
2008-09-29,37.291,37.291,35.432,36.473,93150,0
2008-09-30,36.372,37.001,34.554,35.069,141470,0
2008-10-01,34.493,36.149,34.205,35.37,56336,0
2008-10-02,35.37,35.37,34.01,34.486,59301,0
2008-10-03,35.115,36.203,34.178,34.229,58303,0
2008-10-06,33.11,33.11,25.871,29.413,316466,0
2008-10-07,30.291,32.425,29.413,29.825,114247,0
2008-10-08,29.444,31.356,26.996,29.266,131771,0
2008-10-09,30.88,30.88,26.996,27.595,94319,0
2008-10-10,26.082,26.082,22.366,25.556,321148,0
2008-10-13,27.281,30.379,26.983,29.561,140319,0
2008-10-14,31.108,31.948,29.63,29.836,106095,0
2008-10-15,28.977,29.029,27.749,28.647,82647,0
2008-10-16,28.647,28.647,25.316,27.281,141355,0
2008-10-17,28.246,30.568,26.899,29.654,78220,0
2008-10-20,30.564,33.089,29.909,31.694,119324,0
2008-10-21,31.855,32.767,31.356,31.956,49580,0
2008-10-22,31.044,31.087,29.516,30.165,53916,0
2008-10-23,30.165,31.194,29.668,30.095,52159,0
2008-10-24,29.444,30.323,29.121,29.529,54168,0
2008-10-27,29.474,30.474,28.478,29.092,45991,0
2008-10-28,29.588,29.788,27.905,27.974,106253,0
2008-10-29,28.851,30.718,28.851,29.849,60774,0
2008-10-30,30.352,31.044,30.156,30.31,55656,0
2008-10-31,30.31,30.718,29.869,30.352,54432,0
2008-11-03,30.352,30.352,29.523,29.733,45020,0
2008-11-04,30.018,30.978,30.018,30.535,139077,0
2008-11-05,30.88,30.917,30.31,30.447,50043,0
2008-11-06,30.447,30.885,29.023,29.972,75895,0
2008-11-07,31.268,31.985,29.44,30.087,72615,0
2008-11-10,31.48,31.798,30.1,31.016,53633,0
2008-11-11,30.291,31.512,28.97,30.984,39163,0
2008-11-12,31.044,31.201,28.936,29.343,83952,0
2008-11-13,28.966,30.427,28.608,30.1,82922,0
2008-11-14,30.006,30.006,28.851,29.464,30847,0
2008-11-17,28.936,29.029,28.025,28.485,67142,0
2008-11-18,28.221,29.299,28.221,28.371,42703,0
2008-11-19,27.974,28.709,26.595,26.796,73674,0
2008-11-20,26.595,26.646,24.019,24.206,165556,0
2008-11-21,23.988,25.084,22.575,23.882,112331,0
2008-11-24,24.422,26.404,23.423,26.35,88437,0
2008-11-25,26.963,27.281,25.72,26.368,53343,0
2008-11-26,26.59,28.308,26.59,28.072,49243,0
2008-11-28,28.221,28.221,25.734,26.404,47965,0
2008-12-01,26.022,27.557,25.712,25.871,61546,0
2008-12-02,26.34,26.34,25.177,25.272,54302,0
2008-12-03,25.396,25.511,24.186,24.684,69650,0
2008-12-04,24.705,25.084,23.258,24.054,121723,0
2008-12-05,23.305,23.829,22.16,23.649,107537,0
2008-12-08,24.042,25.694,23.982,24.155,90179,0
2008-12-09,25.396,25.396,24.561,24.962,37859,0
2008-12-10,24.839,25.649,24.832,25.584,50764,0
2008-12-11,25.707,26.87,25.155,25.994,56893,0
2008-12-12,25.965,25.965,25.084,25.21,14581,0
2008-12-15,25.401,26.022,25.023,25.344,48493,0
2008-12-16,25.177,27.781,25.084,26.09,39657,0
2008-12-17,26.09,27.118,25.72,26.692,22973,0
2008-12-18,27.81,27.81,24.863,25.003,33670,0
2008-12-19,24.935,25.177,24.144,24.244,82136,0
2008-12-22,24.929,24.929,23.451,23.595,51588,0
2008-12-23,23.988,24.923,23.68,24.462,79380,0
2008-12-24,24.193,24.539,24.106,24.416,8902,0
2008-12-26,24.18,24.929,24.18,24.773,38527,0
2008-12-29,24.773,26.237,24.756,25.148,53513,0
2008-12-30,24.955,26.022,24.748,25.724,38833,0
2008-12-31,25.456,25.918,24.713,25.688,61199,0
2009-01-02,25.396,26.34,24.955,26.017,41940,0
2009-01-05,26.34,27.944,26.186,26.783,69418,0
2009-01-06,27.341,28.095,27.341,27.888,57608,0
2009-01-07,28.221,28.221,25.773,26.653,73192,0
2009-01-08,26.466,28.095,26.466,27.932,45200,0
2009-01-09,27.944,27.944,27.017,27.229,21774,0
2009-01-12,27.153,27.456,26.434,26.714,45238,0
2009-01-13,26.101,27.576,25.72,25.837,40405,0
2009-01-14,25.429,25.912,25.38,25.851,18784,0
2009-01-15,26.022,26.022,24.713,25.39,52377,0
2009-01-16,24.992,26.833,24.992,25.573,20885,0
2009-01-20,25.084,25.97,25.084,25.858,22786,0
2009-01-21,25.525,26.864,25.396,26.595,33416,0
2009-01-22,26.525,26.96,25.649,26.144,21264,0
2009-01-23,25.712,27.172,25.712,26.884,26857,0
2009-01-26,27.249,27.678,26.857,27.655,39445,0
2009-01-27,27.655,27.718,26.857,27.136,21702,0
2009-01-28,26.777,27.649,26.777,26.809,14886,0
2009-01-29,25.72,27.576,25.72,26.783,37949,0
2009-01-30,27.306,28.039,26.714,26.938,30023,0
2009-02-02,26.59,28.359,26.59,26.963,61914,0
2009-02-03,28.001,28.019,26.839,26.839,54294,0
2009-02-04,27.841,27.962,26.963,27.509,42749,0
2009-02-05,26.816,27.204,26.129,26.52,83029,0
2009-02-06,26.493,26.549,25.74,26.275,38502,0
2009-02-09,25.787,26.906,25.734,26.21,54249,0
2009-02-10,26.022,27.177,26.022,26.218,78613,0
2009-02-11,26.777,27.077,26.469,26.752,30106,0
2009-02-12,26.179,26.932,25.578,26.068,40116,0
2009-02-13,26.714,26.906,25.68,25.845,34822,0
2009-02-17,25.562,25.979,24.773,24.779,84341,0
2009-02-18,24.773,25.645,23.781,24.019,65438,0
2009-02-19,23.781,24.456,23.201,23.329,60757,0
2009-02-20,22.887,22.887,19.375,19.814,168654,0
2009-02-23,19.423,20.287,19.32,19.875,134994,0
2009-02-24,20.059,20.128,17.683,18.758,209495,0
2009-02-25,18.782,19.936,18.186,19.585,95545,0
2009-02-26,19.911,20.944,19.752,20.34,81736,0
2009-02-27,19.784,20.765,18.874,19.759,59202,0
2009-03-02,19.752,20.059,18.356,18.862,106084,0
2009-03-03,18.814,18.822,17.873,18.268,131819,0
2009-03-04,18.186,19.107,18.093,18.701,67636,0
2009-03-05,18.236,18.744,17.873,18.113,74983,0
2009-03-06,17.873,18.725,17.327,18.243,69869,0
2009-03-09,17.683,18.733,16.994,18.08,39554,0
2009-03-10,17.721,19.407,17.721,18.507,45064,0
2009-03-11,18.52,19.407,18.52,18.606,56298,0
2009-03-12,18.124,19.382,18.072,19.165,42418,0
2009-03-13,18.85,19.433,18.641,18.782,31142,0
2009-03-16,18.72,19.375,18.186,19.375,89534,0
2009-03-17,19.438,21.463,18.85,21.463,53993,0
2009-03-18,21.78,21.844,20.685,21.792,37621,0
2009-03-19,22.263,22.882,21.792,21.792,50210,0
2009-03-20,22.35,22.696,21.586,21.856,57204,0
2009-03-23,22.887,23.271,22.501,23.163,37087,0
2009-03-24,22.845,23.435,22.35,23.05,53271,0
2009-03-25,23.361,23.829,23.122,23.408,31870,0
2009-03-26,23.189,23.812,22.963,23.474,44343,0
2009-03-27,23.298,23.571,22.232,22.477,47409,0
2009-03-30,22.47,22.827,21.321,21.489,36253,0
2009-03-31,21.556,22.487,21.314,22.133,25303,0
2009-04-01,21.948,22.366,21.948,22.137,11822,0
2009-04-02,22.887,23.481,22.366,22.679,41503,0
2009-04-03,22.957,23.769,22.839,23.669,33824,0
2009-04-06,23.882,24.081,22.797,23.349,35686,0
2009-04-07,23.674,24.367,23.076,23.206,38837,0
2009-04-08,23.583,24.701,23.583,24.15,70433,0
2009-04-09,24.585,24.773,24.155,24.174,37205,0
2009-04-13,24.174,24.217,23.057,23.706,38059,0
2009-04-14,23.423,23.641,23.021,23.109,22842,0
2009-04-15,22.887,22.923,22.521,22.634,13611,0
2009-04-16,23.549,23.549,22.546,23.05,22965,0
2009-04-17,22.809,24.256,22.575,24.088,42727,0
2009-04-20,24.27,24.27,23.103,23.361,31265,0
2009-04-21,23.543,23.822,23.183,23.183,21578,0
2009-04-22,23.329,23.555,22.887,23.286,30527,0
2009-04-23,23.549,23.829,23.201,23.349,11572,0
2009-04-24,23.977,24.03,23.201,23.233,23478,0
2009-04-27,22.487,23.641,22.487,23.402,32901,0
2009-04-28,23.227,23.622,23.213,23.521,20840,0
2009-04-29,23.589,24.456,23.456,23.841,18895,0
2009-04-30,24.25,24.25,23.206,23.24,39077,0
2009-05-01,23.577,23.649,23.206,23.408,14568,0
2009-05-04,23.641,24.452,23.391,24.36,18967,0
2009-05-05,24.112,24.527,23.649,24.007,20565,0
2009-05-06,24.019,25.084,23.988,24.895,33575,0
2009-05-07,25.556,26.59,24.748,25.084,63477,0
2009-05-08,25.09,26.34,25.09,26.34,39954,0
2009-05-11,26.963,26.963,25.72,26.09,27658,0
2009-05-12,26.213,26.64,25.773,26.332,37893,0
2009-05-13,26.186,26.34,25.72,25.758,27001,0
2009-05-14,25.578,27.281,25.135,26.919,51042,0
2009-05-15,26.595,26.759,25.662,25.672,17914,0
2009-05-18,25.72,26.09,24.577,24.869,46211,0
2009-05-19,24.336,24.768,24.081,24.081,51440,0
2009-05-20,24.144,24.638,23.889,24.019,39125,0
2009-05-21,23.957,23.998,23.286,23.374,63704,0
2009-05-22,23.674,24.282,23.423,23.543,45890,0
2009-05-26,23.509,24.322,23.443,23.895,52087,0
2009-05-27,23.674,24.597,23.674,23.957,46240,0
2009-05-28,24.256,25.336,24.007,24.705,49596,0
2009-05-29,24.739,26.179,24.739,25.994,69656,0
2009-06-01,26.261,26.906,26.261,26.816,55381,0
2009-06-02,26.577,26.996,26.34,26.996,44509,0
2009-06-03,27.136,27.136,26.607,26.804,39981,0
2009-06-04,26.186,27.031,26.186,26.777,39172,0
2009-06-05,26.488,27.11,26.345,26.839,42621,0
2009-06-08,27.104,27.104,26.653,27.083,22759,0
2009-06-09,27.104,28.025,27.104,27.649,65591,0
2009-06-10,27.967,28.221,27.644,27.835,22472,0
2009-06-11,27.939,28.77,27.605,28.17,52904,0
2009-06-12,27.856,28.608,27.856,28.471,27196,0
2009-06-15,27.599,28.215,27.341,27.967,64363,0
2009-06-16,28.001,28.435,27.125,27.595,64101,0
2009-06-17,27.462,27.462,26.532,27.184,67928,0
2009-06-18,27.497,27.888,26.509,27.348,58084,0
2009-06-19,27.917,27.939,27.497,27.497,10948,0
2009-06-22,26.303,28.221,26.21,26.632,65943,0
2009-06-23,26.833,26.963,26.34,26.722,38511,0
2009-06-24,26.619,27.595,26.345,26.764,39905,0
2009-06-25,27.024,27.595,26.532,27.595,26112,0
2009-06-26,27.375,28.64,27.375,28.149,49415,0
2009-06-29,28.149,28.374,27.649,27.905,25659,0
2009-06-30,28.215,28.374,27.419,27.777,20653,0
2009-07-01,28.086,28.332,27.599,27.803,25226,0
2009-07-02,27.781,28.366,27.53,27.939,29240,0
2009-07-06,27.436,28.047,27.436,27.824,37080,0
2009-07-07,27.612,28.095,27.197,27.807,63534,0
2009-07-08,27.841,28.221,27.267,27.605,49699,0
2009-07-09,27.595,28.503,27.481,28.374,56004,0
2009-07-10,28.346,28.563,27.757,28.346,25043,0
2009-07-13,28.221,28.221,26.255,26.255,98003,0
2009-07-14,26.469,26.469,24.802,25.053,175873,0
2009-07-15,25.267,25.712,25.084,25.191,43998,0
2009-07-16,25.03,25.753,24.839,25.276,61282,0
2009-07-17,25.645,25.889,25.084,25.276,62465,0
2009-07-20,25.276,25.787,25.129,25.441,51305,0
2009-07-21,25.369,25.511,25.148,25.421,101346,0
2009-07-22,25.655,25.655,25.148,25.322,40677,0
2009-07-23,25.148,25.396,25.148,25.206,49629,0
2009-07-24,25.396,25.396,24.814,25.117,71269,0
2009-07-27,25.148,25.242,24.612,24.819,83115,0
2009-07-28,24.972,25.046,24.081,24.387,85792,0
2009-07-29,24.51,24.51,23.889,23.918,67328,0
2009-07-30,24.394,24.701,23.706,24.565,173521,0
2009-07-31,24.35,24.789,24.193,24.456,50631,0
2009-08-03,24.612,25.298,24.539,24.677,51934,0
2009-08-04,24.539,24.978,24.456,24.468,35081,0
2009-08-05,24.53,24.603,24.367,24.452,70949,0
2009-08-06,24.36,24.521,24.067,24.387,33953,0
2009-08-07,24.339,24.462,23.882,23.95,61328,0
2009-08-10,24.27,24.756,24.27,24.428,32077,0
2009-08-11,24.394,24.416,23.853,24.019,42055,0
2009-08-12,24.212,24.428,24.019,24.394,18184,0
2009-08-13,24.144,24.773,23.829,24.768,104937,0
2009-08-14,24.394,24.394,23.929,24.301,32505,0
2009-08-17,23.833,23.901,23.361,23.622,60644,0
2009-08-18,23.549,24.277,23.549,23.906,25909,0
2009-08-19,24.128,24.373,23.829,24.355,17876,0
2009-08-20,24.539,24.539,24.095,24.336,12989,0
2009-08-21,24.442,24.632,24.011,24.343,54991,0
2009-08-24,24.456,24.521,24.289,24.434,34272,0
2009-08-25,24.619,24.644,23.847,24.31,29015,0
2009-08-26,24.379,24.379,24.144,24.379,24803,0
2009-08-27,24.301,24.657,24.16,24.495,20863,0
2009-08-28,24.57,24.603,24.16,24.597,14810,0
2009-08-31,25.077,25.077,24.144,24.408,27784,0
2009-09-01,24.416,24.416,23.674,23.841,42793,0
2009-09-02,23.799,23.816,23.515,23.799,49143,0
2009-09-03,23.761,23.799,23.227,23.641,28969,0
2009-09-04,23.829,24.144,23.731,24.019,22492,0
2009-09-08,24.301,24.456,24.112,24.428,29537,0
2009-09-09,24.612,24.91,24.456,24.585,82306,0
2009-09-10,24.809,25.077,24.652,25.067,46697,0
2009-09-11,25.084,25.235,24.779,24.882,37757,0
2009-09-14,24.763,25.023,24.609,24.903,37328,0
2009-09-15,24.705,25.242,24.705,24.929,34454,0
2009-09-16,25.084,25.645,24.942,25.416,53935,0
2009-09-17,25.562,25.707,25.298,25.597,35740,0
2009-09-18,25.694,25.694,25.545,25.619,29079,0
2009-09-21,24.967,25.672,24.967,25.573,35782,0
2009-09-22,25.773,26.022,25.639,25.787,20172,0
2009-09-23,25.837,25.97,25.267,25.712,33410,0
2009-09-24,25.662,25.707,24.962,25.242,37588,0
2009-09-25,25.276,25.626,25.166,25.223,21001,0
2009-09-28,25.525,25.655,25.09,25.584,14584,0
2009-09-29,25.712,25.712,25.374,25.421,20927,0
2009-09-30,25.384,25.68,25.161,25.313,21610,0
2009-10-01,25.184,25.305,24.978,24.978,24637,0
2009-10-02,24.978,24.978,24.101,24.779,31637,0
2009-10-05,24.992,25.551,24.677,25.551,30424,0
2009-10-06,25.667,25.974,25.329,25.974,49699,0
2009-10-07,25.965,25.965,25.374,25.781,33833,0
2009-10-08,25.787,26.332,25.724,26.037,65777,0
2009-10-09,26.173,26.434,26.044,26.332,44693,0
2009-10-12,26.022,26.686,25.724,26.368,59341,0
2009-10-13,27.141,27.141,26.09,26.381,19670,0
2009-10-14,26.686,26.686,26.186,26.538,56828,0
2009-10-15,25.503,26.569,25.503,26.192,34045,0
2009-10-16,26.022,26.481,25.957,26.368,25885,0
2009-10-19,26.179,26.714,26.106,26.466,25779,0
2009-10-20,26.096,26.488,26.096,26.454,17039,0
2009-10-21,26.34,26.66,26.23,26.23,17657,0
2009-10-22,26.447,26.466,25.747,26.35,32018,0
2009-10-23,26.653,26.653,25.899,26.397,38724,0
2009-10-26,26.242,26.857,26.03,26.34,45374,0
2009-10-27,26.34,26.823,26.34,26.469,24111,0
2009-10-28,26.447,26.525,25.787,25.787,34920,0
2009-10-29,25.894,26.46,25.894,26.268,21554,0
2009-10-30,26.434,26.595,25.965,26.173,44041,0
2009-11-02,25.918,26.179,25.918,26.037,43844,0
2009-11-03,26.037,26.314,25.918,26.186,21347,0
2009-11-04,26.205,26.411,26.205,26.411,5552,0
2009-11-05,26.411,26.789,26.09,26.381,28375,0
2009-11-06,25.235,26.481,25.235,26.355,32970,0
2009-11-09,26.46,27.136,26.022,26.39,32114,0
2009-11-10,26.283,26.932,26.283,26.899,21743,0
2009-11-11,27.017,27.281,26.447,26.816,21651,0
2009-11-12,26.714,26.857,25.74,26.199,51684,0
2009-11-13,26.022,26.242,25.871,26.005,33306,0
2009-11-16,26.117,26.59,26.03,26.205,36804,0
2009-11-17,26.09,26.466,26.022,26.205,24980,0
2009-11-18,25.97,26.602,25.97,26.283,15870,0
2009-11-19,26.117,26.213,25.994,26.037,15203,0
2009-11-20,25.965,26.138,25.712,25.899,37511,0
2009-11-23,25.813,26.23,25.712,25.845,32591,0
2009-11-24,25.845,25.97,25.632,25.795,33696,0
2009-11-25,25.837,26.044,25.837,25.974,13683,0
2009-11-27,25.242,26.199,25.242,25.74,11038,0
2009-11-30,25.899,26.056,25.773,25.918,21014,0
2009-12-01,26.056,26.34,26.022,26.117,19621,0
2009-12-02,26.022,26.46,25.877,26.096,33001,0
2009-12-03,26.144,26.144,25.712,25.766,27064,0
2009-12-04,25.712,25.899,25.702,25.758,14505,0
2009-12-07,25.899,25.899,25.313,25.837,21647,0
2009-12-08,25.702,25.837,25.597,25.72,24195,0
2009-12-09,25.702,25.93,25.584,25.781,11365,0
2009-12-10,25.712,25.858,25.672,25.68,33717,0
2009-12-11,25.305,25.619,24.942,25.396,79073,0
2009-12-14,25.401,25.74,25.199,25.72,56859,0
2009-12-15,25.408,25.837,25.408,25.817,16817,0
2009-12-16,25.787,25.894,25.469,25.773,57561,0
2009-12-17,25.503,26.062,25.503,25.871,26670,0
2009-12-18,25.871,25.974,25.645,25.837,24408,0
2009-12-21,25.871,26,25.433,25.871,52881,0
2009-12-22,25.871,25.871,25.396,25.72,47091,0
2009-12-23,25.573,25.871,25.177,25.871,31353,0
2009-12-24,25.74,25.831,25.712,25.787,22108,0
2009-12-28,25.551,25.864,25.485,25.845,42028,0
2009-12-29,25.864,25.864,25.68,25.712,24129,0
2009-12-30,25.632,25.781,25.538,25.72,26005,0
2009-12-31,25.702,25.807,25.267,25.707,41240,0
2010-01-04,25.837,26.106,25.823,25.899,43612,0
2010-01-05,25.694,26.173,25.49,26.173,47708,0
2010-01-06,26.275,26.646,26.179,26.434,50467,0
2010-01-07,26.804,26.876,26.355,26.833,34386,0
2010-01-08,26.833,27.11,26.532,27.077,25072,0
2010-01-11,27.304,27.304,26.764,26.932,49841,0
2010-01-12,26.963,27.11,26.87,26.87,27789,0
2010-01-13,26.668,27.32,26.668,27.217,57498,0
2010-01-14,27.348,27.348,27.031,27.32,17882,0
2010-01-15,27.436,27.436,27.059,27.204,39332,0
2010-01-19,27.059,27.517,27.037,27.504,60000,0
2010-01-20,27.292,28.155,27.16,27.543,58753,0
2010-01-21,27.698,28.001,27.595,27.902,78395,0
2010-01-22,27.595,27.789,27.136,27.267,65314,0
2010-01-25,27.281,27.718,27.059,27.59,27830,0
2010-01-26,27.725,27.83,27.419,27.551,54372,0
2010-01-27,27.53,27.53,26.759,26.87,69264,0
2010-01-28,26.942,27.003,26.653,26.771,20706,0
2010-01-29,26.404,27.217,26.32,26.493,43366,0
2010-02-01,26.938,26.963,26.532,26.948,31147,0
2010-02-02,26.963,27.249,26.771,27.184,26624,0
2010-02-03,27.204,27.509,26.938,27.449,17200,0
2010-02-04,27.255,27.262,26.699,26.976,20754,0
2010-02-05,26.46,26.602,26.022,26.585,56803,0
2010-02-08,26.846,27.569,26.488,27.382,44605,0
2010-02-09,27.517,28.201,27.16,27.177,47219,0
2010-02-10,27.306,27.698,27.298,27.655,20783,0
2010-02-11,27.678,28.079,27.564,27.698,43454,0
2010-02-12,27.888,27.925,27.222,27.781,32090,0
2010-02-16,27.848,28.529,27.848,28.325,48650,0
2010-02-17,28.529,28.533,28.235,28.413,40375,0
2010-02-18,28.533,28.563,28.259,28.465,20816,0
2010-02-19,28.221,28.659,28.072,28.563,34912,0
2010-02-22,29.413,29.913,28.927,29.218,82737,0
2010-02-23,29.654,29.807,29.223,29.255,50989,0
2010-02-24,29.875,29.875,29.223,29.534,36795,0
2010-02-25,29.534,30.032,29.003,29.953,63744,0
2010-02-26,30.113,30.609,29.934,30.024,35226,0
2010-03-01,29.782,30.727,29.782,30.518,38688,0
2010-03-02,31.356,31.356,30.634,31.003,40442,0
2010-03-03,31.286,31.431,30.739,30.746,98365,0
2010-03-04,30.704,30.704,29.902,30.285,60958,0
2010-03-05,30.727,30.727,30.113,30.597,36109,0
2010-03-08,30.692,30.815,30.379,30.615,27036,0
2010-03-09,30.379,30.862,30.335,30.597,57970,0
2010-03-10,30.978,31.154,30.454,30.873,63262,0
2010-03-11,31.031,31.291,30.511,30.739,68442,0
2010-03-12,31.291,31.291,30.511,30.634,36483,0
2010-03-15,30.68,30.68,29.985,30.165,41347,0
2010-03-16,30.379,30.379,29.322,29.649,70652,0
2010-03-17,29.595,29.63,28.633,28.688,144441,0
2010-03-18,28.851,28.958,27.599,28.114,73103,0
2010-03-19,27.913,27.939,26.668,27.11,89102,0
2010-03-22,27.125,27.348,26.673,26.976,74589,0
2010-03-23,26.996,28.007,26.996,27.988,43980,0
2010-03-24,28.079,28.688,28.079,28.547,43949,0
2010-03-25,28.589,28.589,27.599,27.612,46340,0
2010-03-26,27.848,27.967,27.475,27.665,59037,0
2010-03-29,27.913,28.571,27.781,28.465,41604,0
2010-03-30,28.699,28.816,28.254,28.254,17625,0
2010-03-31,28.511,28.83,28.308,28.608,33489,0
2010-04-01,28.886,28.886,28.628,28.803,15922,0
2010-04-05,29.023,30.069,28.704,29.902,76522,0
2010-04-06,29.45,30.932,29.45,30.434,73015,0
2010-04-07,30.434,30.802,30.16,30.412,35655,0
2010-04-08,30.615,31.286,30.412,30.937,48582,0
2010-04-09,30.937,31.648,30.937,31.648,55590,0
2010-04-12,31.648,33.48,31.552,32.432,205400,0
2010-04-13,32.257,32.465,31.149,31.48,52360,0
2010-04-14,31.48,31.843,31.387,31.526,33530,0
2010-04-15,31.985,31.985,31.586,31.607,32702,0
2010-04-16,31.599,31.907,31.201,31.518,49971,0
2010-04-19,31.363,31.804,31.262,31.713,28410,0
2010-04-20,31.948,32.733,31.776,32.471,25300,0
2010-04-21,32.604,32.752,32.432,32.611,31072,0
2010-04-22,32.704,32.704,32.293,32.491,34198,0
2010-04-23,32.492,33.05,32.492,32.769,65778,0
2010-04-26,33.24,33.24,32.935,33.066,40901,0
2010-04-27,33.173,33.233,32.647,32.711,53410,0
2010-04-28,32.611,33.096,32.611,32.988,99677,0
2010-04-29,33.079,33.177,33.024,33.11,40468,0
2010-04-30,33.118,33.454,32.93,33.24,98394,0
2010-05-03,33.447,34.377,33.433,34.243,74883,0
2010-05-04,34.243,34.493,33.871,33.996,67921,0
2010-05-05,33.655,33.655,31.162,31.431,178417,0
2010-05-06,32.923,32.923,26.704,29.841,159170,0
2010-05-07,29.516,31.323,28.227,30.758,151734,0
2010-05-10,31.398,32.314,31.201,31.888,106445,0
2010-05-11,33.413,33.845,32.293,32.759,105818,0
2010-05-12,32.616,32.923,32.216,32.83,43122,0
2010-05-13,32.611,32.83,31.776,32.142,41726,0
2010-05-14,31.701,31.701,30.329,31.168,77279,0
2010-05-17,31.168,31.168,30.1,30.481,80429,0
2010-05-18,30.667,30.978,29.534,29.775,85399,0
2010-05-19,29.496,29.601,28.221,29.376,66275,0
2010-05-20,28.881,29.037,27.698,28.277,137248,0
2010-05-21,27.905,29.363,27.315,29.355,82647,0
2010-05-24,29.363,29.395,28.936,29.187,31892,0
2010-05-25,28.633,28.905,28.221,28.765,63293,0
2010-05-26,28.62,29.613,28.62,29.223,57003,0
2010-05-27,29.934,31.135,29.72,30.862,39994,0
2010-05-28,31.964,31.964,30.808,31.276,37306,0
2010-06-01,31.121,31.335,29.946,30.045,25963,0
2010-06-02,29.788,31.37,29.662,31.37,61408,0
2010-06-03,31.356,31.776,30.1,31.607,41226,0
2010-06-04,31.501,32.16,30.917,31.276,34835,0
2010-06-07,31.016,31.231,30.727,31.003,23988,0
2010-06-08,31.231,31.231,29.788,30.545,78625,0
2010-06-09,31.104,31.104,30.53,30.785,18620,0
2010-06-10,31.143,31.607,30.99,31.154,27253,0
2010-06-11,30.972,31.044,29.637,30.434,205516,0
2010-06-14,31.097,31.097,30.295,30.347,30106,0
2010-06-15,30.718,30.718,30.329,30.447,54717,0
2010-06-16,30.366,30.568,30.141,30.318,40809,0
2010-06-17,30.568,30.568,30.069,30.173,16797,0
2010-06-18,29.978,30.329,29.978,30.16,24462,0
2010-06-21,30.26,30.582,29.934,29.985,37026,0
2010-06-22,29.862,30.255,29.607,29.662,49020,0
2010-06-23,29.595,29.946,29.474,29.503,19847,0
2010-06-24,29.484,29.613,29.23,29.299,11915,0
2010-06-25,29.201,29.782,29.159,29.343,40156,0
2010-06-28,29.187,29.637,28.927,29.601,17563,0
2010-06-29,29.474,29.788,29.474,29.478,50010,0
2010-06-30,29.755,29.976,29.504,29.563,32266,0
2010-07-01,29.503,29.739,29.444,29.574,32417,0
2010-07-02,29.637,29.775,29.554,29.582,24289,0
2010-07-06,29.627,30.285,29.627,29.953,67873,0
2010-07-07,30.141,30.773,30.141,30.53,50215,0
2010-07-08,30.667,31.349,30.615,31.349,57420,0
2010-07-09,31.512,31.888,31.316,31.804,28726,0
2010-07-12,31.811,32.322,31.811,32.135,89430,0
2010-07-13,31.888,32.412,31.539,32.293,35237,0
2010-07-14,32.263,32.263,31.863,32.129,13857,0
2010-07-15,32.379,32.379,31.791,32.026,13375,0
2010-07-16,31.768,31.888,31.008,31.642,36888,0
2010-07-19,31.985,32.103,31.431,32.103,38918,0
2010-07-20,31.985,32.916,31.738,32.771,30129,0
2010-07-21,32.582,33.233,32.491,32.724,46384,0
2010-07-22,32.898,33.298,32.879,33.11,29627,0
2010-07-23,32.745,33.513,32.745,33.292,41163,0
2010-07-26,33.513,33.84,33.513,33.771,54467,0
2010-07-27,34.023,34.267,33.072,33.267,52126,0
2010-07-28,33.066,33.425,32.637,32.886,28335,0
2010-07-29,33.298,33.425,32.777,33.2,37621,0
2010-07-30,33.273,33.273,32.811,33.011,22176,0
2010-08-02,33.164,33.508,33.118,33.262,27689,0
2010-08-03,32.942,33.397,32.942,33.306,21800,0
2010-08-04,33.257,33.957,33.011,33.857,28029,0
2010-08-05,33.857,34.178,33.603,33.893,15227,0
2010-08-06,33.349,34.119,33.349,33.845,20733,0
2010-08-09,33.794,34.237,33.794,33.976,15995,0
2010-08-10,34.211,34.211,33.85,33.85,29074,0
2010-08-11,33.801,33.893,33.086,33.349,45375,0
2010-08-12,33.173,33.425,32.461,32.811,42685,0
2010-08-13,32.643,33.079,32.643,32.95,15396,0
2010-08-16,32.767,32.956,32.643,32.647,12248,0
2010-08-17,32.845,33.037,32.643,32.724,16487,0
2010-08-18,32.704,33.146,32.704,32.898,6868,0
2010-08-19,32.86,32.873,32.643,32.745,16816,0
2010-08-20,32.643,32.729,32.095,32.386,32288,0
2010-08-23,32.396,32.611,32.229,32.299,12298,0
2010-08-24,32.079,32.287,31.992,31.992,25782,0
2010-08-25,31.985,31.985,30.862,31.393,45298,0
2010-08-26,31.972,31.972,31.398,31.675,20066,0
2010-08-27,31.701,32.528,31.363,32.293,37587,0
2010-08-30,32.257,32.771,31.939,32.179,21295,0
2010-08-31,31.611,32.497,31.611,31.833,23921,0
2010-09-01,32.448,32.521,32.054,32.448,15253,0
2010-09-02,32.654,32.654,32.299,32.478,12126,0
2010-09-03,32.611,32.767,32.425,32.562,25864,0
2010-09-07,32.497,32.956,32.497,32.576,13486,0
2010-09-08,32.777,33.159,32.69,33.058,26379,0
2010-09-09,33.173,33.84,32.93,33.639,30267,0
2010-09-10,33.649,33.864,33.492,33.685,11035,0
2010-09-13,33.68,33.946,33.458,33.685,30094,0
2010-09-14,33.68,33.68,31.628,31.855,173390,0
2010-09-15,31.919,32.348,31.701,32.257,39517,0
2010-09-16,32.386,32.437,32.142,32.236,42266,0
2010-09-17,32.322,32.396,32.173,32.396,14239,0
2010-09-20,32.419,32.604,32.287,32.521,24477,0
2010-09-21,32.293,32.611,32.293,32.611,14540,0
2010-09-22,32.597,33.24,32.293,32.432,22392,0
2010-09-23,32.293,32.471,32.142,32.229,17934,0
2010-09-24,32.396,32.611,32.293,32.509,24844,0
2010-09-27,32.509,32.611,32.454,32.611,14244,0
2010-09-28,32.767,33.367,32.729,33.146,23553,0
2010-09-29,33.226,33.381,32.616,33.267,38448,0
2010-09-30,33.252,33.423,33.241,33.252,15810,0
2010-10-01,33.397,33.72,33.324,33.72,28574,0
2010-10-04,33.535,33.789,33.329,33.766,21781,0
2010-10-05,33.832,34.178,33.173,33.374,59674,0
2010-10-06,33.298,33.857,33.298,33.732,17752,0
2010-10-07,33.825,33.825,33.292,33.685,29786,0
2010-10-08,33.644,33.871,33.407,33.801,41575,0
2010-10-11,33.864,33.864,33.636,33.713,11002,0
2010-10-12,33.649,33.963,33.649,33.857,32247,0
2010-10-13,33.655,33.807,33.596,33.713,17494,0
2010-10-14,33.739,33.832,33.576,33.832,23298,0
2010-10-15,33.832,33.899,33.674,33.893,21730,0
2010-10-18,33.864,33.921,33.783,33.921,14941,0
2010-10-19,33.752,33.758,33.433,33.433,21302,0
2010-10-20,33.465,33.789,33.465,33.745,24019,0
2010-10-21,33.685,33.832,33.52,33.68,13268,0
2010-10-22,33.618,33.618,33.454,33.458,17038,0
2010-10-25,33.458,33.825,33.458,33.485,9238,0
2010-10-26,33.752,33.864,33.441,33.825,28520,0
2010-10-27,33.832,33.832,33.52,33.655,23170,0
2010-10-28,33.832,33.927,33.708,33.832,16894,0
2010-10-29,33.843,34.083,33.711,33.711,17867,0
2010-11-01,33.864,34.493,33.825,34.372,48910,0
2010-11-02,34.648,35.412,34.554,35.122,47040,0
2010-11-03,35.122,35.722,34.86,35.476,47620,0
2010-11-04,35.744,36.497,35.52,36.057,67804,0
2010-11-05,35.859,36.497,35.859,36.491,40251,0
2010-11-08,36.497,36.788,36.245,36.391,50393,0
2010-11-09,36.84,37.241,36.56,36.751,46539,0
2010-11-10,36.687,37.001,36.568,36.681,29521,0
2010-11-11,36.681,36.84,36.681,36.687,31947,0
2010-11-12,36.473,36.717,35.84,36.642,36575,0
2010-11-15,36.687,36.745,35.937,36.378,26203,0
2010-11-16,36.098,36.445,34.918,35.294,43072,0
2010-11-17,35.179,35.579,35.179,35.579,12007,0
2010-11-18,36.057,36.913,36.057,36.438,30603,0
2010-11-19,36.533,36.533,36.143,36.372,12999,0
2010-11-22,36.251,36.525,36.018,36.259,27637,0
2010-11-23,35.995,36.504,35.922,36.189,16474,0
2010-11-24,36.057,36.296,35.949,36.091,21618,0
2010-11-26,35.995,36.568,35.973,36.173,10299,0
2010-11-29,36.251,36.451,35.968,36.414,22690,0
2010-11-30,36.531,36.803,36.216,36.656,58189,0
2010-12-01,36.967,36.967,36.302,36.574,62229,0
2010-12-02,36.681,37.001,36.681,37.001,18326,0
2010-12-03,36.873,37.055,36.603,36.853,33255,0
2010-12-06,36.853,36.853,36.497,36.692,26650,0
2010-12-07,37.001,37.001,36.11,36.302,34581,0
2010-12-08,36.603,36.661,35.995,36.378,28104,0
2010-12-09,36.642,36.642,36.065,36.321,15751,0
2010-12-10,36.429,36.56,36.372,36.466,22469,0
2010-12-13,36.279,36.486,36.007,36.451,12873,0
2010-12-14,36.259,36.621,36.104,36.143,14339,0
2010-12-15,36.321,36.46,35.995,36.024,19781,0
2010-12-16,35.891,36.292,35.891,36.28,15358,0
2010-12-17,36.031,36.405,35.814,35.846,20209,0
2010-12-20,35.788,35.973,35.702,35.875,12376,0
2010-12-21,35.864,36.383,35.864,36.383,15635,0
2010-12-22,36.308,36.367,36.216,36.245,20713,0
2010-12-23,36.372,36.621,36.245,36.438,17092,0
2010-12-27,36.61,37.044,36.378,36.661,16682,0
2010-12-28,37.159,37.325,36.628,37.211,40248,0
2010-12-29,37.309,37.482,37.174,37.428,10926,0
2010-12-30,37.628,37.628,37.291,37.428,33103,0
2010-12-31,37.351,37.625,37.278,37.345,21076,0
2011-01-03,37.344,37.709,37.284,37.622,23500,0
2011-01-04,37.627,37.756,37.413,37.638,28969,0
2011-01-05,37.855,38.258,37.786,38.168,21598,0
2011-01-06,38.103,38.173,37.723,37.756,33002,0
2011-01-07,37.643,37.781,37.354,37.75,20903,0
2011-01-10,37.674,38.247,37.674,38.134,25285,0
2011-01-11,38.526,39.127,38.526,39.088,17999,0
2011-01-12,39.088,40.136,39.076,39.759,56446,0
2011-01-13,39.507,40.076,39.507,39.569,23274,0
2011-01-14,39.821,40.122,39.545,40.048,25212,0
2011-01-18,40.136,40.735,40.128,40.47,26664,0
2011-01-19,40.694,40.764,39.833,39.833,30885,0
2011-01-20,39.608,39.608,38.065,38.76,48070,0
2011-01-21,39.026,39.026,38.357,38.573,28151,0
2011-01-24,38.637,38.637,37.996,37.996,28886,0
2011-01-25,37.943,38.383,35.131,36.655,252685,0
2011-01-26,36.216,36.634,35.949,36.56,114491,0
2011-01-27,36.367,37.179,36.367,36.907,48139,0
2011-01-28,36.907,37.36,36.634,37.3,33550,0
2011-01-31,37.452,38.318,37.371,38.318,37352,0
2011-02-01,38.766,38.85,38.421,38.604,26865,0
2011-02-02,38.441,39.298,38.441,39.047,26934,0
2011-02-03,39.164,39.351,38.979,39.039,26558,0
2011-02-04,38.975,38.994,38.421,38.567,28001,0
2011-02-07,38.88,39.912,38.451,39.666,64216,0
2011-02-08,39.276,39.652,38.728,39.14,39034,0
2011-02-09,39.248,40.009,39.165,39.551,36658,0
2011-02-10,39.683,40.105,39.513,39.69,27572,0
2011-02-11,39.472,40.115,39.133,39.976,36738,0
2011-02-14,40.071,40.136,39.885,39.957,19762,0
2011-02-15,39.979,40.054,39.764,39.864,8724,0
2011-02-16,39.885,40.076,39.764,39.764,13685,0
2011-02-18,39.467,39.519,39.272,39.439,13466,0
2011-02-22,39.821,40.128,39.076,40.071,21766,0
2011-02-23,39.989,40.654,39.813,40.414,73616,0
2011-02-24,40.689,40.741,40.253,40.407,19076,0
2011-02-25,40.745,40.762,39.725,40.481,32157,0
2011-02-28,40.149,40.764,40.149,40.503,16953,0
2011-03-01,40.635,40.635,39.352,40.291,27923,0
2011-03-02,40.061,40.593,40.042,40.177,14563,0
2011-03-03,40.358,40.423,39.304,39.745,34903,0
2011-03-04,38.88,39.683,38.88,39.683,56948,0
2011-03-07,39.678,40.137,39.104,39.415,24479,0
2011-03-08,39.256,39.382,38.635,39.193,27146,0
2011-03-09,39.036,39.408,38.781,38.874,18691,0
2011-03-10,38.748,38.748,37.156,37.539,66384,0
2011-03-11,37.13,37.703,37.124,37.537,44966,0
2011-03-14,36.98,37.643,36.564,37.643,32297,0
2011-03-15,37.596,38.34,36.612,37.687,60646,0
2011-03-16,37.84,38.011,37.596,37.656,13444,0
2011-03-17,37.761,38.647,37.761,38.444,32392,0
2011-03-18,38.957,38.968,37.916,38.874,16216,0
2011-03-21,39.006,39.892,39.006,39.666,18319,0
2011-03-22,39.705,39.822,39.42,39.609,8407,0
2011-03-23,39.498,39.778,39.434,39.771,11982,0
2011-03-24,40.018,40.018,39.232,39.636,25947,0
2011-03-25,39.332,39.92,39.247,39.441,24593,0
2011-03-28,39.324,39.324,38.189,38.335,53166,0
2011-03-29,38.817,38.817,37.737,38.031,31850,0
2011-03-30,37.856,38.174,37.744,37.833,25678,0
2011-03-31,38.034,38.318,37.799,38.161,40287,0
2011-04-01,38.253,38.32,38.169,38.248,13599,0
2011-04-04,38.129,38.286,38.067,38.266,16920,0
2011-04-05,38.081,39.503,38.081,39.486,90815,0
2011-04-06,39.577,39.89,39.514,39.663,29976,0
2011-04-07,39.675,39.852,39.498,39.669,16583,0
2011-04-08,39.828,39.957,39.723,39.828,29730,0
2011-04-11,40.519,40.973,40.054,40.054,153162,0
2011-04-12,40.106,40.245,39.201,40.151,79952,0
2011-04-13,40.337,40.337,39.455,39.971,36624,0
2011-04-14,39.989,40.177,39.95,40.067,15670,0
2011-04-15,40.024,40.305,39.789,39.957,27891,0
2011-04-18,40.423,41.804,40.423,41.804,196016,0
2011-04-19,42.019,43.044,41.992,42.821,78918,0
2011-04-20,42.996,43.583,42.984,43.175,78277,0
2011-04-21,42.937,43.712,42.919,43.299,50153,0
2011-04-25,43.379,44.342,43.127,43.748,85201,0
2011-04-26,43.869,43.895,43.391,43.749,60130,0
2011-04-27,43.705,44.141,43.399,43.712,43543,0
2011-04-28,43.995,43.995,43.62,43.766,32014,0
2011-04-29,44.689,44.689,43.544,43.806,47329,0
2011-05-02,43.742,44.121,43.282,43.483,58281,0
2011-05-03,43.545,43.704,41.603,42.235,82697,0
2011-05-04,42.126,42.126,40.932,41.55,64211,0
2011-05-05,40.625,40.927,39.284,40.574,132350,0
2011-05-06,40.42,42.03,40.42,41.484,49291,0
2011-05-09,41.624,42.126,41.545,41.983,21302,0
2011-05-10,42.126,42.764,41.997,42.491,21650,0
2011-05-11,42.524,42.683,41.327,41.716,34490,0
2011-05-12,41.562,41.562,40.946,41.055,24342,0
2011-05-13,41.597,41.597,40.758,40.936,18592,0
2011-05-16,40.886,41.14,40.864,41.055,22412,0
2011-05-17,40.946,41.379,40.541,40.932,36761,0
2011-05-18,40.574,41.674,40.534,41.492,43011,0
2011-05-19,42.207,42.207,41.373,41.55,11742,0
2011-05-20,41.463,41.704,41.258,41.531,14468,0
2011-05-23,41.235,41.235,40.597,41.118,64512,0
2011-05-24,41.099,41.612,41.099,41.343,20574,0
2011-05-25,41.266,41.775,41.126,41.662,26781,0
2011-05-26,41.638,41.711,40.758,41.645,18474,0
2011-05-27,41.63,42.073,41.39,41.508,15045,0
2011-05-31,41.704,42.28,41.515,42.076,21000,0
2011-06-01,42.327,42.327,41.077,41.107,29823,0
2011-06-02,40.952,41.617,40.843,41.376,23169,0
2011-06-03,40.887,41.483,40.887,41.411,12351,0
2011-06-06,41.275,41.45,41.002,41.395,30643,0
2011-06-07,41.461,41.525,41.183,41.183,16522,0
2011-06-08,41.299,41.86,41.286,41.429,34093,0
2011-06-09,41.711,41.978,41.593,41.753,17242,0
2011-06-10,42.023,42.155,41.844,42.155,24181,0
2011-06-13,42.199,42.235,41.383,41.767,30677,0
2011-06-14,41.595,42.371,41.56,42.371,25015,0
2011-06-15,41.661,42.07,41.275,41.275,14735,0
2011-06-16,41.085,41.582,40.667,40.728,39218,0
2011-06-17,40.646,40.908,39.742,40.008,45642,0
2011-06-20,39.814,39.814,38.279,39.284,92435,0
2011-06-21,39.323,40.225,39.323,40.225,24096,0
2011-06-22,40.002,40.455,39.702,39.898,16868,0
2011-06-23,39.207,39.567,38.717,39.559,31900,0
2011-06-24,39.676,40.037,39.102,39.869,19221,0
2011-06-27,40.035,40.632,38.771,38.941,37070,0
2011-06-28,38.851,39.978,38.722,39.975,18599,0
2011-06-29,40.19,40.853,40.168,40.528,20213,0
2011-06-30,41.21,41.21,40.105,40.789,26275,0
2011-07-01,40.668,40.793,40.313,40.485,19394,0
2011-07-05,40.951,42.058,40.731,41.849,47174,0
2011-07-06,42.081,42.222,41.692,42.114,23964,0
2011-07-07,42.222,42.576,41.99,42.546,16969,0
2011-07-08,42.327,42.614,41.877,42.142,26472,0
2011-07-11,41.93,41.978,41.525,41.753,33369,0
2011-07-12,41.757,41.865,41.409,41.662,19996,0
2011-07-13,41.636,41.93,41.086,41.22,25823,0
2011-07-14,41.414,42.276,41.157,41.227,22194,0
2011-07-15,41.507,42.276,41.337,42.201,29217,0
2011-07-18,42.375,42.567,41.853,42.478,34569,0
2011-07-19,42.779,43.122,42.631,42.817,24627,0
2011-07-20,42.889,42.975,42.522,42.812,18979,0
2011-07-21,42.567,43.117,42.375,42.894,22180,0
2011-07-22,42.524,43.117,42.524,43.054,11165,0
2011-07-25,41.956,43.042,41.896,42.798,39884,0
2011-07-26,42.903,43.143,42.548,42.631,37404,0
2011-07-27,42.091,42.531,42.091,42.239,27214,0
2011-07-28,42.057,42.102,41.286,41.54,25443,0
2011-07-29,41.409,41.409,40.711,41.401,30557,0
2011-08-01,42.662,42.768,41.853,41.853,31353,0
2011-08-02,42.507,42.507,41.212,41.381,16052,0
2011-08-03,41.816,41.983,40.731,41.797,38564,0
2011-08-04,41.575,41.575,39.759,39.965,48200,0
2011-08-05,38.723,40.508,30.541,36.829,314484,0
2011-08-08,33.484,36.708,33.484,34.451,172650,0
2011-08-09,34.194,37.749,34.126,37.348,117695,0
2011-08-10,36.807,40.331,36.036,38.562,65050,0
2011-08-11,38.82,39.513,38.281,39.252,54591,0
2011-08-12,39.743,40.132,39.105,39.652,54803,0
2011-08-15,39.677,39.871,39.398,39.8,42629,0
2011-08-16,39.225,39.286,38.511,39.175,19308,0
2011-08-17,36.682,40.104,36.529,39.548,50565,0
2011-08-18,38.542,39.281,38.126,38.924,34866,0
2011-08-19,37.135,38.97,36.953,38.574,44917,0
2011-08-22,38.574,38.946,37.992,38.154,32748,0
2011-08-23,38.154,39.29,37.563,39.196,29018,0
2011-08-24,39.186,39.372,37.755,39.225,12564,0
2011-08-25,39.231,39.313,38.768,38.932,26346,0
2011-08-26,38.726,39.354,38.541,39.354,14857,0
2011-08-29,40.206,40.358,39.46,40.054,38799,0
2011-08-30,40.342,40.514,40.001,40.394,33570,0
2011-08-31,40.519,40.656,39.935,40.319,20984,0
2011-09-01,40.563,40.563,38.932,39.774,52323,0
2011-09-02,38.733,39.983,38.733,39.507,18655,0
2011-09-06,38.704,39.334,38.704,39.028,38999,0
2011-09-07,39.191,40.26,39.191,40.161,13342,0
2011-09-08,40.168,41.088,40.096,40.408,16673,0
2011-09-09,40.593,40.972,39.943,40.17,16294,0
2011-09-12,39.809,40.972,39.809,40.358,43338,0
2011-09-13,40.424,41.745,40.424,41.424,26818,0
2011-09-14,41.411,41.54,40.972,41.227,20091,0
2011-09-15,41.357,41.875,41.174,41.437,16235,0
2011-09-16,41.84,41.881,41.546,41.716,12244,0
2011-09-19,41.109,42.043,40.769,40.917,41131,0
2011-09-20,41.235,41.677,40.48,41.109,24801,0
2011-09-21,41.279,41.279,40.424,40.643,22923,0
2011-09-22,40.424,41.006,40.145,41.006,47622,0
2011-09-23,40.864,41.41,40.161,40.388,19941,0
2011-09-26,40.42,41.182,40.229,40.437,43708,0
2011-09-27,40.706,41.965,40.706,41.614,19153,0
2011-09-28,41.745,41.745,40.275,40.923,27186,0
2011-09-29,41.471,41.959,40.651,41.672,32020,0
2011-09-30,41.485,41.642,41.043,41.132,19403,0
2011-10-03,40.868,41.477,39.361,39.489,36032,0
2011-10-04,39.145,39.775,39.145,39.518,70369,0
2011-10-05,39.545,40.787,39.159,40.377,28030,0
2011-10-06,40.642,42.02,40.642,41.756,16637,0
2011-10-07,41.483,42.084,41.18,41.673,12222,0
2011-10-10,41.984,42.387,41.099,41.921,24423,0
2011-10-11,41.457,42.242,41.457,42.019,20674,0
2011-10-12,42.374,42.374,40.816,41.876,29883,0
2011-10-13,42.112,42.507,41.526,42.396,20594,0
2011-10-14,42.644,42.863,42.326,42.863,24278,0
2011-10-17,42.676,43.164,42.203,42.415,35198,0
2011-10-18,42.146,42.937,42.146,42.66,34493,0
2011-10-19,42.187,42.878,41.971,42.443,21820,0
2011-10-20,42.166,42.813,41.991,42.756,23047,0
2011-10-21,42.6,43.235,42.6,43.11,33117,0
2011-10-24,43.235,43.718,43.022,43.464,40473,0
2011-10-25,43.337,43.773,42.988,43.569,22834,0
2011-10-26,43.624,43.882,43.294,43.726,27246,0
2011-10-27,43.889,44.243,43.519,43.612,39703,0
2011-10-28,43.095,43.525,43.095,43.509,16176,0
2011-10-31,43.601,43.855,43.297,43.318,20509,0
2011-11-01,42.645,43.562,42.32,43.138,30695,0
2011-11-02,42.973,43.612,42.973,43.424,9844,0
2011-11-03,43.425,43.836,42.928,43.418,33278,0
2011-11-04,43.138,43.584,42.642,43.53,25015,0
2011-11-07,42.93,43.639,42.93,43.492,28325,0
2011-11-08,43.625,43.778,43.431,43.596,10418,0
2011-11-09,42.69,43.949,42.69,43.138,33100,0
2011-11-10,43.132,43.536,42.941,43.536,34948,0
2011-11-11,43.759,44.148,43.759,44.087,17039,0
2011-11-14,44.021,44.041,43.163,43.581,15381,0
2011-11-15,43.315,43.765,43.163,43.294,22964,0
2011-11-16,43.032,43.555,42.461,43.543,19141,0
2011-11-17,43.492,43.492,42.828,43.025,14026,0
2011-11-18,43.025,43.451,43.025,43.157,6477,0
2011-11-21,42.772,42.977,42.423,42.791,18155,0
2011-11-22,42.761,43.41,42.537,43.138,46688,0
2011-11-23,42.681,43.294,42.681,43.01,15376,0
2011-11-25,42.604,43.288,42.604,42.711,4894,0
2011-11-28,43.497,43.509,42.767,42.95,16328,0
2011-11-29,42.958,43.679,42.741,43.103,28500,0
2011-11-30,44.057,44.057,42.71,43.543,23668,0
2011-12-01,43.242,43.807,43.218,43.573,24371,0
2011-12-02,43.458,43.728,42.894,43.609,20238,0
2011-12-05,43.721,43.879,43.207,43.642,30605,0
2011-12-06,43.866,43.901,42.784,43.541,41531,0
2011-12-07,43.419,43.419,42.459,43.138,15397,0
2011-12-08,42.954,43.207,42.292,42.735,13024,0
2011-12-09,43.122,43.438,42.941,43.328,21881,0
2011-12-12,42.988,43.227,42.789,43.082,10585,0
2011-12-13,43.15,43.218,42.697,42.697,11292,0
2011-12-14,42.69,42.82,42.135,42.164,16861,0
2011-12-15,42.402,42.429,42.135,42.402,5399,0
2011-12-16,42.339,43.381,42.339,43.094,7522,0
2011-12-19,42.759,42.908,42.291,42.374,8698,0
2011-12-20,42.395,42.988,42.368,42.764,12297,0
2011-12-21,42.941,43.032,42.325,42.738,16432,0
2011-12-22,42.395,42.639,42.164,42.512,10550,0
2011-12-23,42.171,42.743,41.663,42.26,20108,0
2011-12-27,42.353,42.782,42.128,42.246,12150,0
2011-12-28,41.993,42.259,41.011,41.673,14381,0
2011-12-29,41.811,42.32,41.569,41.969,16183,0
2011-12-30,41.863,42.298,41.663,41.698,13441,0
2012-01-03,41.699,42.529,41.699,42.195,26969,0
2012-01-04,42.195,43.038,42.195,42.678,38519,0
2012-01-05,42.474,43.059,41.968,42.58,14546,0
2012-01-06,42.858,43.15,42.355,42.695,14556,0
2012-01-09,43.122,43.294,42.384,42.491,18174,0
2012-01-10,43.067,43.288,42.659,42.763,32293,0
2012-01-11,42.767,42.767,42.145,42.493,28156,0
2012-01-12,42.449,42.699,41.715,41.842,41004,0
2012-01-13,41.639,41.802,41.27,41.611,25598,0
2012-01-17,41.569,41.641,40.324,40.385,50379,0
2012-01-18,40.336,40.358,39.905,39.917,92355,0
2012-01-19,39.905,40.831,39.905,39.971,80350,0
2012-01-20,39.905,40.308,39.905,40.28,24270,0
2012-01-23,41.284,41.431,40.534,41.025,30819,0
2012-01-24,40.756,41.51,40.706,40.847,20250,0
2012-01-25,40.802,41.968,40.802,41.37,28380,0
2012-01-26,41.733,41.871,40.937,41.157,30090,0
2012-01-27,41.235,41.267,40.95,41.181,24058,0
2012-01-30,41.085,41.349,40.847,41.144,32302,0
2012-01-31,41.266,41.302,40.946,41.24,25546,0
2012-02-01,41.258,41.411,40.977,41.116,34035,0
2012-02-02,41.019,41.652,41.019,41.304,20078,0
2012-02-03,41.342,41.342,40.994,41.069,23278,0
2012-02-06,41.069,41.158,40.604,41.002,34952,0
2012-02-07,40.818,41.217,40.749,41.129,29572,0
2012-02-08,41.304,41.562,40.574,41.055,31320,0
2012-02-09,41.229,41.53,41.208,41.383,14154,0
2012-02-10,41.342,41.342,41.04,41.148,11257,0
2012-02-13,41.173,41.767,41.173,41.471,21280,0
2012-02-14,41.618,42.442,41.546,42.071,51239,0
2012-02-15,42.009,42.798,42.009,42.442,37205,0
2012-02-16,42.282,43.42,42.282,43.143,17443,0
2012-02-17,43.116,43.714,43.116,43.602,49214,0
2012-02-21,43.815,44.449,43.669,44.371,44784,0
2012-02-22,44.195,44.449,44.082,44.362,16449,0
2012-02-23,43.653,44.354,43.48,44.048,20325,0
2012-02-24,44.19,44.318,44.036,44.083,17596,0
2012-02-27,43.704,44.112,43.63,43.747,14678,0
2012-02-28,43.474,43.755,42.645,43.248,36698,0
2012-02-29,43.617,43.624,42.647,42.99,16446,0
2012-03-01,43.508,43.689,42.784,43.263,27257,0
2012-03-02,43.208,43.69,42.647,42.681,22597,0
2012-03-05,42.681,42.949,42.27,42.42,16359,0
2012-03-06,42.112,42.156,41.273,41.661,33690,0
2012-03-07,41.988,42.225,41.701,41.938,34953,0
2012-03-08,42.156,42.412,41.958,42.112,6550,0
2012-03-09,41.927,42.579,41.927,42.256,20870,0
2012-03-12,42.309,42.627,42.256,42.436,17275,0
2012-03-13,42.633,42.928,41.724,42.236,31158,0
2012-03-14,42.13,42.425,41.779,42.166,22617,0
2012-03-15,41.834,42.05,41.325,41.525,23768,0
2012-03-16,41.537,41.827,41.296,41.363,37293,0
2012-03-19,41.29,41.66,40.986,41.403,27683,0
2012-03-20,41.446,41.446,40.729,40.729,33853,0
2012-03-21,40.562,40.849,40.49,40.749,38228,0
2012-03-22,40.481,40.722,40.021,40.021,59833,0
2012-03-23,40.024,40.827,40.024,40.827,17977,0
2012-03-26,40.729,41.264,40.462,40.615,31801,0
2012-03-27,40.481,40.687,40.087,40.305,35866,0
2012-03-28,40.148,40.743,40.148,40.405,21303,0
2012-03-29,40.585,40.585,40.08,40.372,18269,0
2012-03-30,40.484,40.699,40.202,40.378,14921,0
2012-04-02,40.148,41.519,40.148,41.337,33094,0
2012-04-03,41.519,42.293,41.248,41.719,31232,0
2012-04-04,41.494,41.776,40.789,41.05,22408,0
2012-04-05,41.042,41.354,41.017,41.096,16705,0
2012-04-09,41.562,41.562,40.737,41.112,24436,0
2012-04-10,41.219,41.438,39.699,40.288,63595,0
2012-04-11,40.615,40.836,40.288,40.498,21837,0
2012-04-12,40.723,41.41,40.687,41.188,21238,0
2012-04-13,41.519,41.544,41.241,41.322,12993,0
2012-04-16,41.322,41.322,40.423,40.591,17203,0
2012-04-17,40.903,40.909,40.261,40.305,15468,0
2012-04-18,40.024,40.083,38.186,38.827,118991,0
2012-04-19,38.631,38.73,38.179,38.563,44001,0
2012-04-20,38.673,38.989,38.342,38.942,41665,0
2012-04-23,38.77,38.834,37.351,38.549,82757,0
2012-04-24,38.44,38.467,37.772,37.891,44246,0
2012-04-25,38.813,38.813,37.913,38.349,42546,0
2012-04-26,38.342,39.197,38.342,38.847,39482,0
2012-04-27,38.821,38.841,38.198,38.828,37303,0
2012-04-30,38.831,39.141,38.557,39.077,15664,0
2012-05-01,39.05,39.874,38.978,39.065,38029,0
2012-05-02,39.297,39.465,39.047,39.14,13411,0
2012-05-03,39.033,39.033,37.981,38.403,29316,0
2012-05-04,38.007,38.647,37.934,38.342,41649,0
2012-05-07,38.127,38.517,37.665,38.452,39411,0
2012-05-08,38.205,38.632,37.791,38.112,41027,0
2012-05-09,38.047,38.497,37.692,37.954,29562,0
2012-05-10,38.224,39.054,37.984,38.211,39590,0
2012-05-11,38.192,38.526,37.974,38.101,11453,0
2012-05-14,37.949,38.034,37.716,37.716,22686,0
2012-05-15,37.859,37.859,36.39,36.766,105053,0
2012-05-16,36.587,37.277,35.995,36.105,52473,0
2012-05-17,36.321,36.321,34.502,34.68,70182,0
2012-05-18,34.638,34.698,33.783,33.802,59095,0
2012-05-21,33.64,34.924,33.284,34.508,58118,0
2012-05-22,34.508,34.856,34.14,34.29,26412,0
2012-05-23,34.245,34.398,33.284,33.918,44741,0
2012-05-24,33.734,33.946,33.284,33.586,39385,0
2012-05-25,33.453,33.871,33.284,33.789,36729,0
2012-05-29,33.958,34.47,33.757,34.271,45047,0
2012-05-30,34.183,34.183,33.346,33.563,31730,0
2012-05-31,33.502,33.522,32.949,33.318,27939,0
2012-06-01,32.71,32.888,32.363,32.481,32352,0
2012-06-04,32.221,32.259,30.951,31.351,79254,0
2012-06-05,31.455,32.599,31.252,32.474,65254,0
2012-06-06,32.584,33.222,32.31,33.005,49059,0
2012-06-07,33.323,33.586,32.607,32.729,29258,0
2012-06-08,32.678,33.076,32.123,32.834,35113,0
2012-06-11,32.873,33.267,32.873,32.941,35229,0
2012-06-12,33.03,33.65,33.03,33.624,43804,0
2012-06-13,33.372,33.701,32.852,32.985,30090,0
2012-06-14,32.949,33.323,32.842,32.848,29088,0
2012-06-15,32.825,33.03,32.295,32.67,49021,0
2012-06-18,32.555,33.037,32.256,32.769,42621,0
2012-06-19,32.848,34.044,32.636,33.79,30787,0
2012-06-20,33.803,34.144,33.692,33.89,33131,0
2012-06-21,34.06,34.06,32.555,32.636,39774,0
2012-06-22,32.776,33.17,32.488,32.951,42506,0
2012-06-25,32.663,32.978,32.158,32.49,23035,0
2012-06-26,32.198,32.702,31.972,32.561,28611,0
2012-06-27,32.607,34.098,32.599,33.749,40208,0
2012-06-28,33.776,33.904,33.25,33.624,10920,0
2012-06-29,33.989,34.706,33.79,34.283,32215,0
2012-07-02,34.495,34.999,34.27,34.986,39785,0
2012-07-03,35.19,36.941,35.19,36.54,48286,0
2012-07-05,36.264,37.178,36.12,36.684,65271,0
2012-07-06,36.359,37.395,35.943,37.118,40008,0
2012-07-09,37.219,38.307,37.104,38.307,57807,0
2012-07-10,37.832,37.832,36.255,36.711,44767,0
2012-07-11,36.959,37.029,36.324,36.965,30492,0
2012-07-12,36.768,37.191,36.194,37.104,28892,0
2012-07-13,37.174,37.264,36.504,36.574,17227,0
2012-07-16,36.833,37.023,36.248,36.742,33250,0
2012-07-17,36.51,37.084,36.359,36.801,21051,0
2012-07-18,36.847,37.558,36.691,37.362,28111,0
2012-07-19,38.021,38.021,37.169,37.409,36223,0
2012-07-20,37.35,37.35,36.148,36.89,30066,0
2012-07-23,36.574,36.819,36.201,36.619,21094,0
2012-07-24,36.386,36.735,35.884,36.445,17618,0
2012-07-25,36.649,36.833,35.989,36.641,42579,0
2012-07-26,37.055,37.055,35.958,36.187,18517,0
2012-07-27,36.504,36.995,35.875,36.445,31125,0
2012-07-30,36.869,37.401,36.51,37.055,16074,0
2012-07-31,37.279,37.279,36.755,36.773,19789,0
2012-08-01,36.819,36.819,36.187,36.619,9848,0
2012-08-02,36.228,36.669,35.54,35.958,18448,0
2012-08-03,36.393,36.965,36.264,36.469,11814,0
2012-08-06,36.353,37.09,35.943,36.801,21383,0
2012-08-07,36.51,37.959,36.51,37.497,39436,0
2012-08-08,37.916,38.569,37.191,37.748,33000,0
2012-08-09,37.476,38.549,37.468,37.468,26363,0
2012-08-10,37.639,38.516,37.401,38.3,38431,0
2012-08-13,38.109,38.474,37.765,37.804,15604,0
2012-08-14,38.07,38.69,37.765,38.683,15806,0
2012-08-15,38.515,38.515,37.773,38.246,12423,0
2012-08-16,37.859,38.669,37.859,38.185,16976,0
2012-08-17,38.125,38.386,37.773,38.077,24109,0
2012-08-20,38.192,38.457,37.497,37.652,18979,0
2012-08-21,38.037,38.372,37.284,37.284,32251,0
2012-08-22,37.109,37.419,36.55,37.065,52605,0
2012-08-23,37.039,37.331,36.73,36.887,21730,0
2012-08-24,36.993,37.349,36.857,37.027,27528,0
2012-08-27,36.698,37.361,36.387,36.594,60246,0
2012-08-28,36.895,36.901,35.151,35.614,64640,0
2012-08-29,36.052,37.462,35.362,35.542,71826,0
2012-08-30,35.537,36.285,34.649,36.069,82780,0
2012-08-31,35.48,36.698,35.48,36.485,30516,0
2012-09-04,36.227,36.955,35.621,36.31,33991,0
2012-09-05,36.43,36.865,36.345,36.55,21750,0
2012-09-06,36.672,36.73,36.141,36.222,56586,0
2012-09-07,36.31,36.31,35.341,36.146,85610,0
2012-09-10,36.264,37.235,36.031,36.822,62608,0
2012-09-11,36.771,37.324,36.771,36.895,47293,0
2012-09-12,37.318,37.318,36.458,37.039,28610,0
2012-09-13,37.209,37.217,36.201,36.876,33724,0
2012-09-14,36.967,37.08,36.717,37.064,18892,0
2012-09-17,37.18,37.284,36.9,37.087,35333,0
2012-09-18,37.107,37.107,36.827,36.919,29729,0
2012-09-19,37.057,37.099,36.726,37.064,42100,0
2012-09-20,37.107,37.107,36.655,36.71,23630,0
2012-09-21,36.565,36.997,36.552,36.677,25740,0
2012-09-24,36.552,36.861,36.552,36.668,11827,0
2012-09-25,36.552,36.726,36.216,36.299,35177,0
2012-09-26,36.279,36.449,35.696,36.181,40591,0
2012-09-27,36.201,36.201,35.785,35.989,20744,0
2012-09-28,36.127,36.127,35.527,35.961,21711,0
2012-10-01,36.169,36.201,35.729,35.832,34466,0
2012-10-02,36.062,36.062,35.499,35.68,22528,0
2012-10-03,35.574,35.753,35.154,35.568,24487,0
2012-10-04,35.514,36.449,35.154,36.134,31880,0
2012-10-05,35.993,36.195,35.867,35.896,7567,0
2012-10-08,35.933,36.266,35.896,36.006,10961,0
2012-10-09,35.941,36.266,35.896,36.181,15405,0
2012-10-10,36.201,36.201,35.904,35.968,10285,0
2012-10-11,35.963,36.123,35.77,35.994,8117,0
2012-10-12,35.949,35.957,35.664,35.778,13834,0
2012-10-15,35.778,35.807,35.434,35.485,9205,0
2012-10-16,35.604,35.807,34.631,34.729,70153,0
2012-10-17,34.868,35.309,34.729,35.103,31219,0
2012-10-18,34.971,35.302,34.964,35.01,8837,0
2012-10-19,34.964,35.29,34.814,34.964,17028,0
2012-10-22,34.833,34.952,34.616,34.708,43501,0
2012-10-23,34.539,34.568,33.778,34.336,42084,0
2012-10-24,34.511,34.826,34.44,34.708,25388,0
2012-10-25,34.638,34.681,33.438,34.597,28745,0
2012-10-26,34.427,34.517,33.995,34.248,43794,0
2012-10-31,34.27,34.749,33.422,33.606,29718,0
2012-11-01,33.402,33.918,33.218,33.909,19463,0
2012-11-02,33.885,33.918,33.051,33.129,27519,0
2012-11-05,33.26,33.918,33.084,33.731,28606,0
2012-11-06,33.731,34.242,33.671,33.869,45895,0
2012-11-07,33.966,34.044,33.505,33.786,27211,0
2012-11-08,33.627,33.805,33.234,33.512,33399,0
2012-11-09,33.106,33.227,32.482,32.739,71315,0
2012-11-12,32.836,33.227,31.557,32.13,59364,0
2012-11-13,31.673,31.971,31.114,31.771,102106,0
2012-11-14,31.441,31.833,31.129,31.32,58753,0
2012-11-15,31.062,31.326,30.675,30.987,61236,0
2012-11-16,30.61,31.302,30.35,31.19,64600,0
2012-11-19,31.297,32.646,31.182,32.408,63507,0
2012-11-20,32.469,32.476,31.61,31.849,38299,0
2012-11-21,31.703,32.373,31.703,32.205,19770,0
2012-11-23,32.58,32.913,32.176,32.839,3983,0
2012-11-26,32.928,33.694,32.685,33.102,44473,0
2012-11-27,33.278,33.349,32.398,32.757,39161,0
2012-11-28,32.748,33.772,32.748,33.65,30744,0
2012-11-29,33.807,33.976,33.546,33.759,19101,0
2012-11-30,33.59,33.943,33.194,33.731,23434,0
2012-12-03,33.524,33.745,33.265,33.465,16145,0
2012-12-04,33.073,33.407,32.692,32.748,38489,0
2012-12-05,33.048,33.278,32.748,32.777,20362,0
2012-12-06,32.442,32.83,31.107,31.695,54932,0
2012-12-07,31.062,31.962,31.062,31.897,28178,0
2012-12-10,31.365,31.803,31.35,31.628,60168,0
2012-12-11,31.518,31.695,31.518,31.594,26762,0
2012-12-12,31.65,31.828,31.482,31.518,30762,0
2012-12-13,31.274,31.373,30.843,31.373,29760,0
2012-12-14,31.16,31.621,30.638,30.904,43455,0
2012-12-17,30.779,31.261,30.362,30.617,46626,0
2012-12-18,30.493,31.302,30.493,30.871,46446,0
2012-12-19,30.987,31.231,30.396,30.396,30078,0
2012-12-20,30.396,30.71,28.932,29.319,112910,0
2012-12-21,29.546,29.582,28.077,28.288,121876,0
2012-12-24,28.299,28.637,27.469,28.364,68601,0
2012-12-26,27.569,28.356,27.371,27.941,87568,0
2012-12-27,27.862,28.513,27.584,28.011,217896,0
2012-12-28,27.953,28.18,27.596,27.729,82369,0
2012-12-31,27.609,28.299,27.539,28.024,83169,0
2013-01-02,28.435,28.691,28.129,28.637,86152,0
2013-01-03,28.645,30.01,28.637,29.651,108242,0
2013-01-04,29.92,31.056,29.92,30.735,54563,0
2013-01-07,31.026,31.302,30.571,31.167,43785,0
2013-01-08,31.409,31.583,30.675,31.297,46555,0
2013-01-09,31.534,31.549,31.302,31.342,24997,0
2013-01-10,31.462,31.462,30.987,31.129,17844,0
2013-01-11,31.168,31.515,30.631,31.42,32995,0
2013-01-14,31.146,31.599,31.035,31.375,45136,0
2013-01-15,31.336,31.706,31.168,31.607,12667,0
2013-01-16,31.607,32.019,31.198,31.82,26963,0
2013-01-17,31.984,32.013,31.663,31.877,15173,0
2013-01-18,31.757,32.655,31.368,32.534,27118,0
2013-01-22,32.514,33.636,32.176,33.465,31492,0
2013-01-23,33.451,33.458,32.881,32.881,39246,0
2013-01-24,33.123,33.444,32.233,32.68,28361,0
2013-01-25,32.636,33.222,32.582,32.818,13615,0
2013-01-28,33.057,33.465,32.794,33.222,22803,0
2013-01-29,33.162,33.576,33.106,33.406,21257,0
2013-01-30,33.505,33.93,33.222,33.257,28786,0
2013-01-31,33.348,33.686,33.155,33.184,25047,0
2013-02-01,33.091,33.421,32.86,32.903,35139,0
2013-02-04,32.866,33.052,32.693,32.812,13366,0
2013-02-05,33.052,34.14,32.834,34.001,54242,0
2013-02-06,34.179,34.419,33.851,34.103,26077,0
2013-02-07,33.646,34.037,33.646,33.81,10478,0
2013-02-08,34.001,34.319,33.802,34.202,12159,0
2013-02-11,33.867,34.215,33.867,33.995,17474,0
2013-02-12,33.995,34.305,33.882,34.099,36710,0
2013-02-13,33.817,34.242,33.817,34.099,16401,0
2013-02-14,34.099,34.4,34.099,34.396,14136,0
2013-02-15,34.176,34.344,33.81,34.004,18983,0
2013-02-19,33.739,34.02,33.667,33.77,16195,0
2013-02-20,33.79,33.918,33.463,33.463,22614,0
2013-02-21,33.242,33.267,31.863,32.099,56959,0
2013-02-22,32.089,33.242,31.392,33.242,41473,0
2013-02-25,33.033,33.636,33.033,33.127,20013,0
2013-02-26,33.504,33.504,32.201,32.606,25330,0
2013-02-27,32.386,33.615,32.386,33.519,16400,0
2013-02-28,33.598,33.847,33.228,33.228,15211,0
2013-03-01,33.262,33.86,33.262,33.383,33389,0
2013-03-04,33.575,33.575,32.812,33.212,19612,0
2013-03-05,33.048,33.048,32.35,32.422,14326,0
2013-03-06,32.282,32.492,32.238,32.359,29744,0
2013-03-07,32.54,32.753,32.208,32.518,32513,0
2013-03-08,32.736,32.812,32.398,32.736,19430,0
2013-03-11,33.584,33.747,33.02,33.495,23842,0
2013-03-12,33.495,33.967,33.495,33.967,25300,0
2013-03-13,33.712,33.848,33.458,33.458,10878,0
2013-03-14,33.631,33.707,33.058,33.273,12650,0
2013-03-15,33.273,33.419,33.132,33.419,27405,0
2013-03-18,33.419,33.419,33.212,33.419,11943,0
2013-03-19,33.482,33.482,32.809,32.809,21686,0
2013-03-20,33.132,33.295,32.729,32.847,17473,0
2013-03-21,32.961,33.205,32.923,33.004,11734,0
2013-03-22,33.052,33.324,32.847,32.953,12026,0
2013-03-25,33.065,33.065,32.729,32.729,11682,0
2013-03-26,32.729,33.669,32.729,33.08,19039,0
2013-03-27,32.953,33.338,32.874,33.212,24163,0
2013-03-28,33.488,33.698,33.28,33.451,25771,0
2013-04-01,33.451,33.56,33.08,33.398,11054,0
2013-04-02,33.707,33.812,33.56,33.792,20537,0
2013-04-03,33.568,34.186,33.149,33.943,24333,0
2013-04-04,34.266,34.314,33.962,34.029,24164,0
2013-04-05,33.392,35.591,33.346,35.285,51542,0
2013-04-08,34.912,36.215,34.737,36.087,50702,0
2013-04-09,36.101,36.575,36.087,36.249,50898,0
2013-04-10,36.482,36.482,35.857,36.193,25175,0
2013-04-11,36.064,36.457,35.847,36.229,18066,0
2013-04-12,35.882,36.405,35.434,35.991,20736,0
2013-04-15,35.998,36.032,34.508,34.514,34129,0
2013-04-16,34.514,34.929,34.129,34.841,21969,0
2013-04-17,35.074,35.296,34.107,34.17,31249,0
2013-04-18,34.033,35.195,34.033,34.834,38705,0
2013-04-19,34.727,35.797,34.727,35.75,24786,0
2013-04-22,35.905,35.979,35.171,35.781,17221,0
2013-04-23,36.077,36.101,35.632,35.665,17762,0
2013-04-24,35.882,36.174,35.45,35.81,28932,0
2013-04-25,36.077,36.537,35.825,36.53,18095,0
2013-04-26,36.071,36.354,35.81,36.323,12757,0
2013-04-29,36.556,36.874,36.243,36.521,39749,0
2013-04-30,36.693,36.898,36.36,36.789,16404,0
2013-05-01,36.888,37.439,36.68,36.699,54769,0
2013-05-02,36.815,36.945,36.543,36.815,20845,0
2013-05-03,36.898,37.191,36.733,36.952,26676,0
2013-05-06,37.114,37.498,36.543,36.543,24728,0
2013-05-07,36.984,37.259,36.612,37.239,24952,0
2013-05-08,37.295,37.422,37.042,37.069,23118,0
2013-05-09,37.049,37.46,37.049,37.199,17500,0
2013-05-10,37.38,37.439,37.069,37.411,23637,0
2013-05-13,37.374,39.49,37.183,39.49,93243,0
2013-05-14,39.483,40.062,39.483,39.49,58337,0
2013-05-15,39.642,39.642,38.824,39.028,37188,0
2013-05-16,38.95,38.991,38.001,38.026,26331,0
2013-05-17,38.457,38.604,37.994,38.604,19236,0
2013-05-20,38.604,38.778,38.051,38.604,26178,0
2013-05-21,38.314,39.054,38.17,38.978,15203,0
2013-05-22,39.152,39.311,38.97,39.087,10538,0
2013-05-23,39.079,40.018,38.611,39.872,20422,0
2013-05-24,39.872,40.027,39.333,40.027,12086,0
2013-05-28,39.677,40.018,38.619,38.735,22050,0
2013-05-29,38.569,39.287,37.068,38.575,38266,0
2013-05-30,38.421,39.152,38.228,38.368,25598,0
2013-05-31,38.323,39.026,37.874,38.407,23829,0
2013-06-03,38.39,39.028,37.8,38.45,14139,0
2013-06-04,38.75,39.039,38.276,38.716,14379,0
2013-06-05,38.457,39.233,37.601,38.08,34711,0
2013-06-06,37.876,38.562,37.276,38.132,25610,0
2013-06-07,38.535,38.535,37.8,38.155,11513,0
2013-06-10,37.876,38.933,37.876,38.575,19320,0
2013-06-11,38.243,38.512,37.876,38.428,10197,0
2013-06-12,38.591,38.908,37.8,38.855,12724,0
2013-06-13,38.621,38.797,37.806,38.631,9235,0
2013-06-14,38.613,38.613,37.725,37.725,12714,0
2013-06-17,38.155,38.235,37.538,37.621,13159,0
2013-06-18,37.621,38.306,37.327,37.503,22803,0
2013-06-19,37.32,38.292,37.32,38.292,19161,0
2013-06-20,37.748,38.228,36.772,37.185,29979,0
2013-06-21,37.264,37.937,36.795,37.271,21912,0
2013-06-24,36.834,37.2,36.036,36.445,25048,0
2013-06-25,36.588,37.653,36.151,37.32,25363,0
2013-06-26,37.607,38.051,37.32,38.044,13439,0
2013-06-27,38.051,38.248,37.639,37.822,13848,0
2013-06-28,37.937,38.17,37.69,37.806,15545,0
2013-07-01,38.277,38.542,37.708,37.967,22393,0
2013-07-02,37.929,38.284,36.594,37.839,30771,0
2013-07-03,36.72,37.538,36.622,37.162,13522,0
2013-07-05,37.071,37.51,36.828,37.055,13405,0
2013-07-08,37.369,37.69,37.087,37.69,19229,0
2013-07-09,37.683,38.132,37.32,37.683,15045,0
2013-07-10,37.546,38.192,37.377,37.49,8901,0
2013-07-11,38.616,38.777,37.33,37.894,15506,0
2013-07-12,37.571,38.222,37.33,37.861,25760,0
2013-07-15,37.861,37.861,37.455,37.617,14438,0
2013-07-16,37.617,37.846,37.406,37.406,9399,0
2013-07-17,37.462,37.776,37.316,37.522,34045,0
2013-07-18,37.418,38.139,37.418,37.811,31883,0
2013-07-19,37.571,37.836,37.424,37.644,18037,0
2013-07-22,37.644,38.024,37.316,37.828,23258,0
2013-07-23,37.617,37.957,37.337,37.58,13395,0
2013-07-24,37.846,38.278,37.571,37.762,20264,0
2013-07-25,37.626,38.037,37.626,37.731,22059,0
2013-07-26,37.731,38.095,37.688,38.086,9406,0
2013-07-29,38.254,38.254,37.542,37.666,11130,0
2013-07-30,37.902,37.957,37.542,37.836,18828,0
2013-07-31,37.731,37.936,37.697,37.731,13283,0
2013-08-01,37.731,37.986,37.731,37.731,17496,0
2013-08-02,37.688,38.261,37.542,38.261,18683,0
2013-08-05,37.902,38.908,37.902,38.899,31149,0
2013-08-06,38.908,39.016,38.509,38.809,20395,0
2013-08-07,39.197,39.308,38.846,39.119,28030,0
2013-08-08,39.324,39.529,38.749,39.267,19917,0
2013-08-09,39.324,39.522,38.899,39.452,18838,0
2013-08-12,39.339,39.49,38.802,39.157,21380,0
2013-08-13,39.518,39.57,38.773,38.852,9443,0
2013-08-14,38.887,39.504,38.161,38.69,18900,0
2013-08-15,38.228,38.737,37.796,37.796,18092,0
2013-08-16,37.534,38.419,37.529,38.192,27931,0
2013-08-19,38.13,38.441,37.87,38.175,12795,0
2013-08-20,38.154,38.905,38.004,38.54,24212,0
2013-08-21,38.169,38.667,37.675,38.086,19656,0
2013-08-22,38.235,38.828,38.235,38.462,16626,0
2013-08-23,38.78,39.617,38.562,39.206,21398,0
2013-08-26,38.843,39.943,38.843,39.943,37734,0
2013-08-27,39.631,39.867,38.852,39.575,20927,0
2013-08-28,39.756,40.054,38.977,38.977,23564,0
2013-08-29,39.34,39.729,38.94,39.376,12163,0
2013-08-30,39.661,39.661,38.604,38.628,20477,0
2013-09-03,39.114,39.461,38.605,38.62,16579,0
2013-09-04,38.605,38.98,38.472,38.832,19915,0
2013-09-05,38.62,38.966,38.62,38.706,18821,0
2013-09-06,38.754,39.077,38.247,38.496,15517,0
2013-09-09,38.481,38.865,38.307,38.34,20773,0
2013-09-10,38.234,38.74,38.234,38.4,19612,0
2013-09-11,38.455,38.645,38.235,38.503,14331,0
2013-09-12,38.541,38.677,38.242,38.481,24671,0
2013-09-13,38.691,38.713,37.874,38.062,22272,0
2013-09-16,38.26,38.583,38.098,38.197,12162,0
2013-09-17,38.242,38.638,38.11,38.638,16174,0
2013-09-18,38.691,38.691,38.09,38.213,44140,0
2013-09-19,38.174,38.463,38.174,38.277,18046,0
2013-09-20,38.277,38.496,38.205,38.386,20660,0
2013-09-23,38.356,38.569,38.062,38.518,28496,0
2013-09-24,38.472,38.612,38.299,38.463,18223,0
2013-09-25,38.646,38.839,38.504,38.638,12575,0
2013-09-26,38.518,38.655,38.463,38.472,10384,0
2013-09-27,38.591,38.832,38.174,38.205,13225,0
2013-09-30,38.084,38.441,37.861,37.982,21567,0
2013-10-01,38.09,38.284,37.419,37.781,21051,0
2013-10-02,37.608,38.591,37.382,38.591,30785,0
2013-10-03,38.62,39.077,38.213,39.077,37854,0
2013-10-04,39.077,39.706,38.576,39.398,32003,0
2013-10-07,39.383,39.706,39.026,39.178,21422,0
2013-10-08,38.966,39.106,38.496,38.655,21921,0
2013-10-09,38.816,38.816,38.463,38.541,20860,0
2013-10-10,38.853,39.47,38.609,38.798,13520,0
2013-10-11,38.693,39.267,38.693,38.806,10824,0
2013-10-14,38.965,39.361,38.843,39.045,13225,0
2013-10-15,39.1,39.355,38.829,39.257,16194,0
2013-10-16,39.252,39.506,38.889,38.928,26274,0
2013-10-17,38.928,39.228,38.916,39.203,10688,0
2013-10-18,38.866,39.06,38.213,38.484,40763,0
2013-10-21,38.3,38.537,38.16,38.38,19369,0
2013-10-22,38.248,38.681,38.09,38.365,27735,0
2013-10-23,38.16,38.402,38.017,38.248,16107,0
2013-10-24,38.492,38.572,38.16,38.335,29105,0
2013-10-25,38.522,38.728,38.026,38.031,29939,0
2013-10-28,38.046,38.442,37.801,38.168,20600,0
2013-10-29,38.408,38.558,38.198,38.542,9171,0
2013-10-30,38.349,38.689,38.052,38.191,16325,0
2013-10-31,38.365,38.365,38.008,38.221,11626,0
2013-11-01,38.388,38.427,38.221,38.335,12939,0
2013-11-04,38.601,38.601,38.38,38.587,14563,0
2013-11-05,38.427,38.673,38.308,38.558,18797,0
2013-11-06,38.293,38.537,38.261,38.408,19582,0
2013-11-07,38.42,38.65,38.42,38.594,18789,0
2013-11-08,38.42,38.798,38.42,38.798,18776,0
2013-11-11,38.837,39.348,38.82,39.19,38083,0
2013-11-12,39.332,39.332,38.609,38.693,26733,0
2013-11-13,38.589,39.008,38.42,38.644,10035,0
2013-11-14,38.66,39.036,38.653,38.938,13628,0
2013-11-15,38.999,39.057,38.705,38.747,11640,0
2013-11-18,38.792,38.892,38.696,38.879,14168,0
2013-11-19,38.696,38.947,38.696,38.912,11348,0
2013-11-20,38.961,38.961,38.66,38.947,10244,0
2013-11-21,38.947,39.082,38.653,39.082,15418,0
2013-11-22,39.036,39.361,38.775,39.285,19685,0
2013-11-25,39.183,39.385,39.036,39.036,25178,0
2013-11-26,39.029,39.226,38.824,38.824,15378,0
2013-11-27,38.848,39.075,38.848,38.999,15973,0
2013-11-29,39.168,39.285,39.168,39.183,8131,0
2013-12-02,39.285,39.285,38.999,39.219,23393,0
2013-12-03,39.103,39.265,39.041,39.202,10991,0
2013-12-04,39.21,39.416,38.884,39.029,35489,0
2013-12-05,38.926,39.075,38.739,38.833,9654,0
2013-12-06,39.188,39.188,38.731,38.817,14106,0
2013-12-09,38.884,39.036,38.769,38.817,12729,0
2013-12-10,39.036,39.098,38.892,38.902,16492,0
2013-12-11,38.938,39.416,38.912,38.92,25556,0
2013-12-12,39.081,39.175,38.899,39.175,8525,0
2013-12-13,38.974,39.209,38.974,39.143,18031,0
2013-12-16,39.226,39.355,38.909,39.187,29549,0
2013-12-17,39.035,39.035,38.658,38.658,13754,0
2013-12-18,38.671,38.752,38.519,38.681,7487,0
2013-12-19,38.462,38.821,38.462,38.472,8990,0
2013-12-20,38.462,38.821,38.271,38.311,24308,0
2013-12-23,38.192,38.431,38.185,38.36,16423,0
2013-12-24,38.391,38.752,38.279,38.472,7979,0
2013-12-26,38.671,38.671,38.249,38.249,15853,0
2013-12-27,38.207,38.454,38.061,38.175,18500,0
2013-12-30,38.061,38.169,37.87,37.87,40039,0
2013-12-31,37.986,38.737,37.677,38.489,26736,0
2014-01-02,38.161,38.411,38.11,38.295,13159,0
2014-01-03,38.397,38.767,38.025,38.376,31599,0
2014-01-06,38.44,39.088,38.44,38.806,52604,0
2014-01-07,39.013,39.013,38.44,38.711,39503,0
2014-01-08,38.711,38.899,38.11,38.36,51247,0
2014-01-09,38.295,38.301,37.299,37.831,46157,0
2014-01-10,37.813,38.137,37.711,37.916,32968,0
2014-01-13,38.033,38.203,37.799,38.064,22035,0
2014-01-14,38.033,38.342,37.988,38.335,24591,0
2014-01-15,38.335,38.533,38.148,38.388,8282,0
2014-01-16,38.388,38.487,38.019,38.148,22354,0
2014-01-17,38.064,38.388,37.958,38.14,15146,0
2014-01-21,38.07,38.429,38.033,38.335,25962,0
2014-01-22,38.212,38.429,37.958,38.335,19109,0
2014-01-23,38.325,38.429,38.148,38.285,30534,0
2014-01-24,38.195,38.335,38.041,38.277,25787,0
2014-01-27,39.494,39.494,38.188,38.495,29232,0
2014-01-28,38.693,38.693,38.148,38.157,18573,0
2014-01-29,37.973,38.701,37.973,38.469,18646,0
2014-01-30,38.745,38.799,38.569,38.76,26188,0
2014-01-31,38.382,38.919,38.382,38.869,20613,0
2014-02-03,38.728,39.153,38.728,38.891,19445,0
2014-02-04,39.042,39.485,38.737,39.485,15825,0
2014-02-05,39.567,39.789,38.815,39.248,34429,0
2014-02-06,39.114,39.335,38.919,39.335,9351,0
2014-02-07,39.123,39.391,39.105,39.153,14449,0
2014-02-10,39.139,39.26,38.955,38.955,15249,0
2014-02-11,39.186,39.287,38.984,39.223,16010,0
2014-02-12,39.223,39.453,38.955,39.414,49771,0
2014-02-13,39.24,39.912,39.24,39.776,18449,0
2014-02-14,40.048,40.061,39.581,39.648,20999,0
2014-02-18,39.966,39.966,39.104,39.528,38611,0
2014-02-19,39.322,39.599,39.313,39.345,22193,0
2014-02-20,39.345,39.626,39.345,39.553,16152,0
2014-02-21,39.761,39.761,39.322,39.322,14102,0
2014-02-24,39.432,39.626,39.24,39.322,27605,0
2014-02-25,39.399,39.521,39.008,39.008,15940,0
2014-02-26,39.042,39.345,38.925,38.929,14313,0
2014-02-27,38.734,38.75,36.853,38.513,129077,0
2014-02-28,38.805,39.454,37.937,39.191,43714,0
2014-03-03,39.366,39.464,38.715,39.224,17681,0
2014-03-04,38.929,39.366,38.929,38.945,11694,0
2014-03-05,38.805,39.145,38.184,38.271,41558,0
2014-03-06,38.344,38.543,38.296,38.492,26335,0
2014-03-07,38.393,39.114,38.393,38.854,30893,0
2014-03-10,38.945,39.123,38.861,39.076,17028,0
2014-03-11,38.918,39.123,38.393,38.393,15325,0
2014-03-12,38.406,38.406,37.859,38.011,36402,0
2014-03-13,38.167,38.574,38.167,38.167,26550,0
2014-03-14,38.236,38.4,38.117,38.279,10662,0
2014-03-17,38.312,38.441,38.02,38.441,17843,0
2014-03-18,38.279,38.507,38.221,38.228,14628,0
2014-03-19,38.159,38.493,38.086,38.117,21567,0
2014-03-20,38.263,38.493,38.002,38.142,19811,0
2014-03-21,38.134,38.493,38.043,38.493,18953,0
2014-03-24,38.312,38.493,38.125,38.125,13730,0
2014-03-25,38.125,38.245,38.002,38.048,16583,0
2014-03-26,38.079,38.507,38.011,38.413,31655,0
2014-03-27,38.228,38.42,38.002,38.125,24803,0
2014-03-28,38.393,38.484,38.011,38.214,26159,0
2014-03-31,38.37,38.543,38.183,38.312,17360,0
2014-04-01,38.476,38.543,38.034,38.249,20196,0
2014-04-02,38.086,38.543,38.079,38.426,26965,0
2014-04-03,38.484,39.318,38.426,39.309,35604,0
2014-04-04,39.38,39.799,39.38,39.799,43560,0
2014-04-07,39.505,39.811,39.252,39.429,43342,0
2014-04-08,39.535,39.745,39.443,39.668,30238,0
2014-04-09,39.86,40.039,39.605,40.039,38306,0
2014-04-10,40.054,40.061,39.775,39.775,43741,0
2014-04-11,40.035,40.104,39.542,39.856,39340,0
2014-04-14,39.952,39.987,39.624,39.856,27014,0
2014-04-15,39.733,39.987,39.624,39.762,30884,0
2014-04-16,39.709,39.84,39.639,39.814,32598,0
2014-04-17,39.977,40.194,39.606,39.652,28025,0
2014-04-21,39.801,40.089,39.661,39.801,7830,0
2014-04-22,39.9,40.035,39.801,39.915,11075,0
2014-04-23,40.113,40.337,40.012,40.23,24645,0
2014-04-24,40.315,40.562,39.915,39.915,22463,0
2014-04-25,39.962,39.962,39.647,39.777,21786,0
2014-04-28,39.848,40.245,39.647,40.146,23574,0
2014-04-29,40.113,40.253,40.059,40.238,21574,0
2014-04-30,40.261,40.576,40.072,40.381,21061,0
2014-05-01,40.544,40.562,40.012,40.089,18737,0
2014-05-02,40.815,41.94,40.815,41.734,106499,0
2014-05-05,41.799,42.144,41.554,42.135,56960,0
2014-05-06,42.144,42.729,42.144,42.217,49323,0
2014-05-07,42.437,42.65,42.297,42.525,48266,0
2014-05-08,42.353,42.53,42.135,42.305,43330,0
2014-05-09,42.305,42.378,41.984,42.236,15963,0
2014-05-12,42.386,42.603,42.144,42.177,31239,0
2014-05-13,42.555,42.652,42.152,42.418,23123,0
2014-05-14,42.453,42.637,42.335,42.335,20954,0
2014-05-15,42.445,42.445,41.953,42.296,21228,0
2014-05-16,42.175,42.445,42.085,42.258,40525,0
2014-05-19,42.418,43.184,42.418,43,62576,0
2014-05-20,43.026,43.235,42.74,43.014,37341,0
2014-05-21,43.069,43.774,42.847,43.503,43253,0
2014-05-22,43.721,43.982,43.422,43.791,32993,0
2014-05-23,43.951,43.982,43.632,43.744,34648,0
2014-05-27,43.714,43.834,43.714,43.721,30907,0
2014-05-28,43.838,43.861,43.658,43.728,28152,0
2014-05-29,43.632,44.813,43.321,44.396,69727,0
2014-05-30,44.54,44.718,43.917,44.643,46881,0
2014-06-02,45.109,45.128,44.58,45.033,63045,0
2014-06-03,45.102,45.208,44.83,45.013,36568,0
2014-06-04,44.813,45.496,44.688,45.428,43283,0
2014-06-05,45.418,46.429,45.365,46.421,65637,0
2014-06-06,46.583,47.078,46.583,47.027,40837,0
2014-06-09,47.131,47.662,46.834,47.259,67728,0
2014-06-10,47.259,47.433,47.018,47.04,52019,0
2014-06-11,47.565,47.565,46.843,47.164,36675,0
2014-06-12,47.2,47.789,46.88,47.547,41386,0
2014-06-13,47.73,48.079,47.524,48.079,27803,0
2014-06-16,48.26,48.664,47.707,48.52,31641,0
2014-06-17,48.616,49.047,48.463,48.853,22016,0
2014-06-18,49.04,49.312,48.006,49.116,59481,0
2014-06-19,49.335,50.485,49.09,50.26,49556,0
2014-06-20,50.605,50.605,49.896,49.896,50964,0
2014-06-23,49.896,50.254,49.307,49.41,36961,0
2014-06-24,49.482,49.482,46.251,46.525,152996,0
2014-06-25,46.503,47.676,46.319,47.298,45710,0
2014-06-26,47.53,48.133,47.139,47.905,35491,0
2014-06-27,47.515,47.896,47.11,47.765,21528,0
2014-06-30,48.252,48.283,47.358,47.982,25891,0
2014-07-01,48.252,48.252,47.366,47.366,28139,0
2014-07-02,47.102,47.307,46.478,47.149,45591,0
2014-07-03,47.191,47.383,46.636,46.715,24953,0
2014-07-07,46.486,46.525,45.987,46.267,44445,0
2014-07-08,46.193,46.811,45.966,46.706,33164,0
2014-07-09,46.763,46.817,46.122,46.574,30515,0
2014-07-10,46.349,46.811,46.202,46.503,15315,0
2014-07-11,46.41,46.711,45.58,46.168,34116,0
2014-07-14,46.178,46.688,46.178,46.194,18024,0
2014-07-15,46.162,46.678,45.58,46.044,37913,0
2014-07-16,45.898,46.344,45.806,46.132,13330,0
2014-07-17,46.123,46.678,46.115,46.42,16555,0
2014-07-18,46.527,46.886,46.359,46.829,9345,0
2014-07-21,46.63,46.829,46.52,46.829,16245,0
2014-07-22,46.839,47.061,46.599,46.76,19049,0
2014-07-23,46.829,47.086,46.52,46.52,21497,0
2014-07-24,46.72,47.154,46.123,46.123,18276,0
2014-07-25,46.044,46.457,46.02,46.384,9560,0
2014-07-28,46.162,46.359,45.725,45.974,20784,0
2014-07-29,46.319,46.917,46.228,46.746,14618,0
2014-07-30,47.172,47.172,46.123,46.42,22622,0
2014-07-31,46.41,46.647,45.119,45.129,48009,0
2014-08-01,44.875,45.465,44.333,45.18,28896,0
2014-08-04,45.063,45.957,44.955,45.343,17153,0
2014-08-05,45.473,45.58,44.809,44.809,21069,0
2014-08-06,44.93,45.473,44.875,45.35,16680,0
2014-08-07,45.933,45.957,45.11,45.154,19588,0
2014-08-08,45.481,45.925,44.93,45.916,19029,0
2014-08-11,45.885,46.569,45.571,46.035,12184,0
2014-08-12,46.027,46.559,45.423,45.957,26323,0
2014-08-13,46.42,46.985,45.794,45.993,14617,0
2014-08-14,46.218,46.218,45.475,45.714,24848,0
2014-08-15,45.512,46.466,45.512,45.972,10538,0
2014-08-18,46.273,46.368,45.239,45.344,41264,0
2014-08-19,45.394,45.451,45.072,45.154,24952,0
2014-08-20,44.994,46.087,44.929,45.593,30737,0
2014-08-21,45.593,45.753,45.278,45.351,26503,0
2014-08-22,45.31,45.351,44.632,44.754,30924,0
2014-08-25,44.745,45.344,43.242,43.904,108665,0
2014-08-26,44.031,44.711,43.601,44.711,48628,0
2014-08-27,44.825,44.825,43.705,43.791,57343,0
2014-08-28,43.904,44.833,43.551,44.737,29586,0
2014-08-29,44.967,45.825,44.504,45.642,30828,0
2014-09-02,45.744,45.744,44.031,44.432,32750,0
2014-09-03,44.448,45.785,44.448,45.785,34908,0
2014-09-04,45.618,45.785,44.28,44.775,23862,0
2014-09-05,44.591,44.591,44.04,44.232,55261,0
2014-09-08,44.136,45.072,44.136,44.833,36130,0
2014-09-09,44.833,44.833,44.031,44.128,31664,0
2014-09-10,44.031,44.994,44.031,44.815,52030,0
2014-09-11,44.535,44.696,43.848,44.221,24527,0
2014-09-12,44.074,44.535,43.729,44.333,20724,0
2014-09-15,44.114,44.114,43.272,43.525,33383,0
2014-09-16,43.303,44.719,43.303,44.488,30907,0
2014-09-17,44.333,45.057,43.706,43.721,14150,0
2014-09-18,43.737,44.165,43.334,44.165,28370,0
2014-09-19,44.318,44.729,43.602,43.891,9947,0
2014-09-22,44.043,45.026,44.043,45.026,19800,0
2014-09-23,45.05,45.05,43.329,43.348,47258,0
2014-09-24,43.608,44.341,43.457,44.333,19188,0
2014-09-25,44.413,44.988,44.254,44.988,39192,0
2014-09-26,44.956,44.956,43.714,43.729,38134,0
2014-09-29,43.69,44.914,43.406,44.914,16359,0
2014-09-30,45.14,45.14,43.489,43.721,28847,0
2014-10-01,43.608,44.719,43.423,44.562,37875,0
2014-10-02,44.421,44.578,43.406,43.608,38504,0
2014-10-03,43.786,43.958,42.923,43.043,48186,0
2014-10-06,43.013,43.406,41.699,43.406,77290,0
2014-10-07,43.006,43.448,42.794,43.06,23497,0
2014-10-08,42.772,42.772,41.491,41.933,59250,0
2014-10-09,41.714,41.877,40.32,41.483,52531,0
2014-10-10,41.448,41.448,37.094,39.86,126601,0
2014-10-13,39.497,40.049,37.501,38.66,89015,0
2014-10-14,38.66,39.797,38.66,39.22,59135,0
2014-10-15,38.28,38.942,37.815,38.811,59260,0
2014-10-16,37.992,41.309,37.715,40.871,67104,0
2014-10-17,40.794,41.491,39.86,39.943,37731,0
2014-10-20,39.943,41.482,39.943,41.482,30607,0
2014-10-21,41.491,43.921,41.349,43.123,57467,0
2014-10-22,43.303,43.303,41.567,41.938,28132,0
2014-10-23,41.83,42.474,41.498,41.521,19264,0
2014-10-24,41.491,41.527,40.332,40.94,22268,0
2014-10-27,40.675,40.794,40.347,40.366,22624,0
2014-10-28,40.366,42.384,40.366,42.384,26531,0
2014-10-29,42.702,42.702,41.628,41.693,32571,0
2014-10-30,41.675,41.953,41.01,41.318,25075,0
2014-10-31,42.244,42.408,41.326,42.376,29138,0
2014-11-03,42.376,42.798,41.082,41.088,28822,0
2014-11-04,41.088,41.154,39.943,40.683,33548,0
2014-11-05,40.631,41.723,40.347,41.612,19581,0
2014-11-06,41.527,41.567,41.082,41.318,18390,0
2014-11-07,41.441,42.098,41.441,42.059,23987,0
2014-11-10,42.059,42.668,41.911,41.973,22597,0
2014-11-11,42.033,42.752,41.082,42.542,15016,0
2014-11-12,42.098,42.677,41.301,41.309,25554,0
2014-11-13,41.525,41.944,40.665,41.068,24826,0
2014-11-14,40.956,42.151,40.63,41.854,22951,0
2014-11-17,41.525,41.779,41.165,41.369,14980,0
2014-11-18,41.651,42.211,40.82,41.967,26010,0
2014-11-19,41.779,42.598,41.328,42.598,31699,0
2014-11-20,42.302,42.834,42.284,42.826,12189,0
2014-11-21,43.01,43.083,42.293,42.778,18138,0
2014-11-24,42.574,43.01,42.27,42.763,26596,0
2014-11-25,42.451,42.598,41.779,42.166,30535,0
2014-11-26,41.953,42.158,40.994,41.019,33560,0
2014-11-28,40.553,41.131,39.438,39.526,51132,0
2014-12-01,40.01,40.01,36.209,36.753,142073,0
2014-12-02,36.248,36.847,34.611,36.457,111260,0
2014-12-03,36.138,38.358,36.018,37.735,59243,0
2014-12-04,36.996,37.904,35.643,36.346,43939,0
2014-12-05,36.041,37.171,35.636,36.863,26198,0
2014-12-08,36.13,36.504,32.836,33.588,144223,0
2014-12-09,31.18,34.26,31.153,33.997,88113,0
2014-12-10,33.588,33.981,31.163,32.095,89302,0
2014-12-11,31.393,34.123,31.393,32.203,50607,0
2014-12-12,31.285,32.073,31.129,31.468,66568,0
2014-12-15,31.154,32.091,28.878,29.665,112671,0
2014-12-16,29.023,30.523,27.791,29.632,199943,0
2014-12-17,29.429,32.916,29.429,32.558,66270,0
2014-12-18,33.748,33.748,30.89,31.147,65370,0
2014-12-19,31.19,31.918,30.859,31.536,39873,0
2014-12-22,32.255,32.513,30.499,31.502,53366,0
2014-12-23,31.293,32.272,30.899,31.536,42352,0
2014-12-24,31.732,31.732,30.612,30.644,30984,0
2014-12-26,31.065,31.425,29.829,30.153,34376,0
2014-12-29,30.492,31.005,29.939,30.189,46819,0
2014-12-30,29.779,29.948,29.13,29.288,80298,0
2014-12-31,29.089,29.656,28.8,29.445,110050,0
2015-01-02,29.912,31.509,29.627,31.065,29383,0
2015-01-05,30.85,30.85,29.498,29.921,45146,0
2015-01-06,29.921,30.439,29.206,29.761,30598,0
2015-01-07,30.514,31.005,29.326,29.326,36997,0
2015-01-08,29.733,31.27,29.627,31.042,45079,0
2015-01-09,31.27,32.043,30.43,31.4,39788,0
2015-01-12,31.4,31.918,30.545,30.567,56623,0
2015-01-13,30.803,31.279,30.451,30.476,38518,0
2015-01-14,30.441,31.426,30.267,30.614,38278,0
2015-01-15,30.932,31.4,30.803,31.045,21817,0
2015-01-16,31.318,33.137,30.631,32.963,30211,0
2015-01-20,32.632,33.137,31.801,32.246,42641,0
2015-01-21,32.53,32.963,32.047,32.398,22928,0
2015-01-22,32.902,32.981,32.167,32.721,27313,0
2015-01-23,32.988,33.147,32.673,33.005,18670,0
2015-01-26,33.005,34.932,32.793,32.868,89340,0
2015-01-27,32.885,33.556,32.762,33.34,20250,0
2015-01-28,33.499,34.37,32.752,33.036,37255,0
2015-01-29,33.375,33.375,31.71,32.433,30811,0
2015-01-30,32.023,33.128,32.01,32.919,19528,0
2015-02-02,33.325,34.611,33.168,34.611,46999,0
2015-02-03,34.785,36.22,34.453,35.067,39681,0
2015-02-04,34.578,35.04,33.211,33.6,33618,0
2015-02-05,34.551,34.887,33.674,34.619,38991,0
2015-02-06,34.941,35.489,34.066,34.878,26288,0
2015-02-09,34.793,35.633,34.569,35.633,36570,0
2015-02-10,35.879,35.879,34.95,35.482,22403,0
2015-02-11,35.085,35.383,34.843,34.851,14674,0
2015-02-12,35.066,35.483,33.597,34.266,34319,0
2015-02-13,34.266,35.207,34.111,35.066,23889,0
2015-02-17,35.241,35.509,35.057,35.391,24877,0
2015-02-18,35.066,35.701,35.057,35.057,14854,0
2015-02-19,34.84,35.642,34.235,35.008,19847,0
2015-02-20,35.008,35.442,34.397,34.556,15546,0
2015-02-23,34.84,35.726,34.44,34.965,20054,0
2015-02-24,35.391,36.218,35.008,35.567,24988,0
2015-02-25,36.129,36.129,35.366,35.92,12028,0
2015-02-26,35.809,36.145,35.475,35.893,21921,0
2015-02-27,35.701,36.12,35.642,35.65,19338,0
2015-03-02,36.067,37.053,35.65,36.685,45646,0
2015-03-03,36.927,37.579,35.642,36.995,31985,0
2015-03-04,37.245,37.562,36.259,37.165,46244,0
2015-03-05,36.97,37.529,36.226,36.226,26356,0
2015-03-06,36.668,36.668,35.567,35.567,30668,0
2015-03-09,35.559,36.325,35.475,35.483,23001,0
2015-03-10,35.4,36.193,35.266,35.334,15334,0
2015-03-11,35.859,35.859,35.276,35.543,25280,0
2015-03-12,35.453,35.763,34.321,34.761,29399,0
2015-03-13,34.356,34.356,33.412,34.029,34498,0
2015-03-16,33.572,33.899,32.305,32.742,85239,0
2015-03-17,32.742,33.106,32.474,33.016,39715,0
2015-03-18,32.629,34.448,32.499,34.448,27268,0
2015-03-19,34.045,34.448,32.914,33.063,45758,0
2015-03-20,33.504,34.356,32.94,33.42,33669,0
2015-03-23,33.504,34.079,33.335,33.335,27506,0
2015-03-24,33.698,33.885,33.326,33.369,18496,0
2015-03-25,33.688,33.698,33.182,33.404,47777,0
2015-03-26,33.59,34.549,33.412,33.639,26440,0
2015-03-27,33.536,33.741,33.116,33.244,15887,0
2015-03-30,33.655,34.476,33.227,34.099,27980,0
2015-03-31,34.312,34.321,33.049,33.182,40026,0
2015-04-01,33.154,33.958,32.564,32.904,40902,0
2015-04-02,32.887,33.741,32.887,33.625,27742,0
2015-04-06,33.319,34.795,33.319,33.876,35919,0
2015-04-07,33.59,34.416,33.59,33.934,27704,0
2015-04-08,33.741,33.95,33.396,33.59,28215,0
2015-04-09,33.581,33.741,33.581,33.713,43350,0
2015-04-10,33.741,34.02,33.647,33.655,48844,0
2015-04-13,33.738,33.975,33.738,33.975,16599,0
2015-04-14,33.975,34.064,33.83,33.957,23782,0
2015-04-15,34.087,35.258,33.848,35.225,39001,0
2015-04-16,35.267,35.648,34.826,35.412,30993,0
2015-04-17,35.36,35.718,35.043,35.634,21308,0
2015-04-20,35.657,36.303,35.171,35.171,32932,0
2015-04-21,35.336,36.055,35.293,35.336,24985,0
2015-04-22,35.336,35.941,35.336,35.777,15563,0
2015-04-23,35.471,35.741,35.125,35.31,22252,0
2015-04-24,35.369,35.369,34.878,35.225,15330,0
2015-04-27,35.003,35.013,33.984,33.984,68637,0
2015-04-28,34.188,34.348,33.594,33.814,35792,0
2015-04-29,33.975,34.358,33.661,34.358,33201,0
2015-04-30,34.117,34.358,33.866,34.266,32376,0
2015-05-01,34.094,34.358,34.045,34.164,15542,0
2015-05-04,34.358,34.358,33.765,33.781,31198,0
2015-05-05,34.01,34.358,33.917,34.172,24138,0
2015-05-06,34.198,35.148,33.966,34.216,32875,0
2015-05-07,34.064,34.57,33.79,33.957,22116,0
2015-05-08,34.045,34.207,33.83,34.172,17426,0
2015-05-11,34.307,34.307,33.975,33.993,26963,0
2015-05-12,34.154,34.723,33.805,33.917,27105,0
2015-05-13,34.01,34.601,33.763,33.763,30432,0
2015-05-14,33.804,33.82,33.556,33.62,17790,0
2015-05-15,33.62,34.135,33.396,34.055,20463,0
2015-05-18,34.055,34.902,33.949,34.512,17894,0
2015-05-19,34.173,34.931,33.457,34.592,43545,0
2015-05-20,34.394,34.806,33.754,33.771,27509,0
2015-05-21,33.966,34.225,33.548,33.82,23178,0
2015-05-22,33.505,33.949,33.325,33.556,17441,0
2015-05-26,33.334,33.754,32.464,33.334,39537,0
2015-05-27,33.334,33.728,32.464,33.627,41557,0
2015-05-28,33.44,33.61,33.273,33.548,7401,0
2015-05-29,33.684,33.728,33.325,33.728,12874,0
2015-06-01,33.718,33.728,33.505,33.514,15629,0
2015-06-02,33.505,34.109,33.486,34.045,8233,0
2015-06-03,33.847,34.135,33.745,33.873,8546,0
2015-06-04,33.882,33.882,33.273,33.465,15800,0
2015-06-05,33.341,34.173,33.341,33.539,23995,0
2015-06-08,33.718,34.155,33.636,33.659,22358,0
2015-06-09,34.02,34.055,33.771,33.788,15211,0
2015-06-10,33.975,34.126,33.804,33.813,13377,0
2015-06-11,33.881,34.127,33.788,33.915,10349,0
2015-06-12,33.794,34.318,33.59,33.59,12691,0
2015-06-15,33.59,33.788,33.528,33.701,11757,0
2015-06-16,33.812,34.156,33.528,33.528,20718,0
2015-06-17,33.635,34.146,33.635,33.778,16761,0
2015-06-18,33.657,33.993,33.545,33.691,19789,0
2015-06-19,33.545,33.828,33.545,33.635,15950,0
2015-06-22,33.64,33.932,33.502,33.536,44818,0
2015-06-23,33.536,34.119,33.536,33.676,29006,0
2015-06-24,33.77,33.872,33.511,33.545,20604,0
2015-06-25,33.502,33.71,33.475,33.475,25146,0
2015-06-26,33.502,33.536,32.653,32.789,27356,0
2015-06-29,32.763,32.973,32.54,32.644,22932,0
2015-06-30,32.705,32.85,32.216,32.432,30678,0
2015-07-01,32.396,32.396,31.572,31.819,29919,0
2015-07-02,31.796,33.071,31.796,32.601,37833,0
2015-07-06,32.229,32.919,32.229,32.546,32710,0
2015-07-07,32.406,33.116,32.216,33.116,39812,0
2015-07-08,32.744,33.881,32.638,33.374,30152,0
2015-07-09,33.502,33.872,33.088,33.383,35154,0
2015-07-10,33.238,33.701,33.071,33.278,15018,0
2015-07-13,33.448,33.662,32.859,33.146,20737,0
2015-07-14,32.929,32.929,32.314,32.35,20391,0
2015-07-15,32.36,32.36,30.848,31.54,82676,0
2015-07-16,31.375,32.08,30.641,30.802,45763,0
2015-07-17,30.899,31.055,30.83,30.959,20737,0
2015-07-20,30.752,30.883,29.442,29.649,59784,0
2015-07-21,29.569,30.899,29.346,30.453,48198,0
2015-07-22,30.649,31.669,29.346,30.063,32558,0
2015-07-23,29.845,30.82,29.508,30.443,36496,0
2015-07-24,30.236,30.857,29.469,29.469,45187,0
2015-07-27,29.508,29.56,27.835,28.473,69978,0
2015-07-28,28.684,30.245,28.309,30.077,53758,0
2015-07-29,30.132,30.727,29.518,30.271,34179,0
2015-07-30,30.443,30.72,28.972,29.615,19116,0
2015-07-31,29.326,29.326,28.362,28.56,55495,0
2015-08-03,28.432,28.432,27.103,27.258,68291,0
2015-08-04,27.449,27.577,26.333,27.016,42520,0
2015-08-05,26.626,27.474,26.333,26.988,107051,0
2015-08-06,26.731,27.827,26.333,27.794,55336,0
2015-08-07,27.413,28.473,27.413,27.759,20044,0
2015-08-10,28.483,29.303,27.964,29.087,36496,0
2015-08-11,28.62,29.434,28.309,29.096,42004,0
2015-08-12,29.129,29.757,28.552,28.937,40085,0
2015-08-13,28.938,28.938,27.548,27.739,33035,0
2015-08-14,27.72,27.851,27.025,27.461,43018,0
2015-08-17,27.327,27.583,26.466,26.472,69174,0
2015-08-18,26.3,27.025,25.923,26.106,58507,0
2015-08-19,25.969,26.106,23.623,24.445,138462,0
2015-08-20,24.364,26.072,24.112,25.899,55637,0
2015-08-21,25.323,26.399,25.079,25.444,48065,0
2015-08-24,23.157,25.575,23.157,25.226,50672,0
2015-08-25,25.63,26.588,25.124,26.588,49556,0
2015-08-26,27.189,28.313,26.163,27.792,71125,0
2015-08-27,28.305,29.228,27.767,28.192,24205,0
2015-08-28,28.498,30.163,28.173,28.6,32579,0
2015-08-31,29.648,30.067,28.145,28.523,71007,0
2015-09-01,27.896,28.329,27.075,27.232,62863,0
2015-09-02,27.171,27.548,26.316,27.162,70205,0
2015-09-03,26.884,28.557,26.813,27.025,64929,0
2015-09-04,26.847,27.502,26.77,27.417,61947,0
2015-09-08,27.433,28.329,27.025,27.626,46918,0
2015-09-09,27.876,28.699,27.327,27.373,59536,0
2015-09-10,27.675,28.097,27.59,27.694,13078,0
2015-09-11,27.39,28.472,26.667,26.738,45488,0
2015-09-14,27.219,27.249,26.456,26.84,46509,0
2015-09-15,26.797,27.944,26.621,27.15,37209,0
2015-09-16,27.484,28.386,27.212,28.296,76912,0
2015-09-17,28.376,29.749,27.461,27.952,84271,0
2015-09-18,27.334,29.091,27.334,28.071,56376,0
2015-09-21,28.255,28.604,27.549,28.237,46284,0
2015-09-22,27.909,28.687,27.713,27.96,60010,0
2015-09-23,28.016,28.687,27.372,27.381,47192,0
2015-09-24,27.452,28.463,27.381,27.741,44412,0
2015-09-25,27.592,28.118,27.334,27.574,27564,0
2015-09-28,27.325,28.033,26.694,26.78,53780,0
2015-09-29,26.763,27.126,25.563,26.092,91091,0
2015-09-30,26.05,27.117,25.986,26.94,35505,0
2015-10-01,27.275,27.856,26.973,27.266,39251,0
2015-10-02,27.098,27.696,26.949,27.619,45374,0
2015-10-05,27.741,29.091,27.416,28.604,92330,0
2015-10-06,28.649,30.66,28.429,30.237,77595,0
2015-10-07,30.844,30.888,30.06,30.401,73959,0
2015-10-08,30.888,31.559,30.015,31.516,55585,0
2015-10-09,31.374,31.735,30.633,31.293,34712,0
2015-10-12,31.293,31.727,29.982,30.503,38195,0
2015-10-13,30.58,31.388,29.997,30.556,49863,0
2015-10-14,30.644,31.567,30.644,31.264,31585,0
2015-10-15,30.644,31.525,30.157,30.732,52567,0
2015-10-16,30.981,30.981,29.784,30.849,72650,0
2015-10-19,30.75,31.422,29.608,31.355,54340,0
2015-10-20,31.16,31.682,30.601,31.044,20905,0
2015-10-21,30.802,31.018,29.821,30.58,26173,0
2015-10-22,30.989,31.151,29.91,29.91,18387,0
2015-10-23,29.741,30.385,28.873,29.544,70504,0
2015-10-26,29.28,30.318,29.254,29.378,33277,0
2015-10-27,28.995,29.032,27.127,28.068,70619,0
2015-10-28,28.125,28.721,27.488,28.339,51665,0
2015-10-29,28.632,29.378,28.198,28.688,27865,0
2015-10-30,28.995,28.995,27.718,28.5,21320,0
2015-11-02,28.721,29.341,28.526,28.782,45710,0
2015-11-03,28.774,29.209,28.392,28.791,30796,0
2015-11-04,28.808,28.808,28.013,28.782,37852,0
2015-11-05,28.401,28.688,27.966,28.5,21096,0
2015-11-06,28.419,28.624,28.189,28.329,26173,0
2015-11-09,28.632,28.632,28.049,28.189,26156,0
2015-11-10,28.068,28.632,27.966,28.171,28650,0
2015-11-11,28.279,28.808,28.125,28.526,42982,0
2015-11-12,27.913,28.78,27.815,28.281,44403,0
2015-11-13,28.281,28.36,27.538,28.078,43733,0
2015-11-16,27.905,28.404,27.905,28.323,14540,0
2015-11-17,28.45,28.574,27.484,27.807,30870,0
2015-11-18,28.126,28.21,27.53,28.21,14653,0
2015-11-19,28.102,28.44,27.538,28.307,26731,0
2015-11-20,28.2,28.378,27.725,28.162,23709,0
2015-11-23,28.218,28.298,27.815,27.867,17335,0
2015-11-24,27.922,28.994,27.922,28.762,31222,0
2015-11-25,28.62,29.05,28.378,28.61,12860,0
2015-11-27,28.728,29.059,28.62,28.753,6152,0
2015-11-30,28.932,29.503,28.788,29.452,50108,0
2015-12-01,29.493,29.954,29.476,29.739,30122,0
2015-12-02,29.685,29.747,29.111,29.192,44197,0
2015-12-03,29.227,29.307,27.331,27.501,104170,0
2015-12-04,27.27,27.27,26.223,26.581,76390,0
2015-12-07,26.348,26.348,24.899,25.483,79969,0
2015-12-08,25.042,25.678,25.034,25.229,46711,0
2015-12-09,25.177,25.919,25.177,25.454,24269,0
2015-12-10,25.435,26.707,25.257,25.885,40377,0
2015-12-11,25.35,25.843,25.17,25.563,34730,0
2015-12-14,25.341,25.341,24.293,24.578,41592,0
2015-12-15,24.347,24.769,24.267,24.769,37859,0
2015-12-16,24.563,25.249,24.354,24.846,28368,0
2015-12-17,24.686,24.846,24.276,24.329,88339,0
2015-12-18,24.267,24.622,22.86,23.207,104645,0
2015-12-21,23.191,23.387,22.851,22.868,49026,0
2015-12-22,23.054,24.024,22.833,23.424,166228,0
2015-12-23,23.521,25.206,23.28,25.043,92361,0
2015-12-24,25.071,25.071,24.534,24.65,21352,0
2015-12-28,23.791,23.799,23.212,23.667,44378,0
2015-12-29,24.059,24.273,23.571,23.9,49885,0
2015-12-30,23.503,24.078,22.966,23.659,61918,0
2015-12-31,23.73,24.632,23.14,23.512,153361,0
2016-01-04,23.667,23.909,23.28,23.29,59670,0
2016-01-05,23.28,24.041,23.018,23.9,57949,0
2016-01-06,23.601,23.98,23.28,23.343,27591,0
2016-01-07,23.28,24.098,23.219,23.453,55700,0
2016-01-08,23.676,24.741,23.659,24.454,25821,0
2016-01-11,24.454,24.487,23.738,24.104,53100,0
2016-01-12,24.381,24.381,23.73,23.961,54880,0
2016-01-13,24.174,24.428,23.436,23.576,56633,0
2016-01-14,23.576,24.382,23.342,24.094,100103,0
2016-01-15,23.351,24.183,23.078,24.094,52648,0
2016-01-19,23.75,23.75,21.714,21.914,91296,0
2016-01-20,21.218,23.521,20.585,23.269,121764,0
2016-01-21,23.234,24.646,22.781,24.21,105218,0
2016-01-22,24.428,25.431,24.291,24.438,38889,0
2016-01-25,24.22,24.244,23.288,23.288,19291,0
2016-01-26,23.651,25.25,23.521,25.07,34196,0
2016-01-27,25.106,26.228,24.737,26.048,34217,0
2016-01-28,26.709,27.595,25.816,27.531,90241,0
2016-01-29,28.038,29.846,27.723,29.677,103291,0
2016-02-01,28.427,28.778,27.288,28.778,92692,0
2016-02-02,28.162,29.159,27.269,29.024,29457,0
2016-02-03,29.187,30.634,28.95,30.266,72856,0
2016-02-04,29.994,31.438,28.95,29.034,65116,0
2016-02-05,28.752,29.042,28.247,28.617,43688,0
2016-02-08,27.16,28.928,27.126,28.676,22550,0
2016-02-09,28.481,28.481,27.142,27.63,40438,0
2016-02-10,27.701,29.707,27.232,28.038,47793,0
2016-02-11,27.032,27.886,26.223,27.623,21774,0
2016-02-12,28.097,28.985,27.722,28.459,39709,0
2016-02-16,29.476,29.476,27.296,28.314,61266,0
2016-02-17,28.88,30.811,28.403,30.295,107193,0
2016-02-18,30.583,30.781,29.431,30.152,39746,0
2016-02-19,29.512,29.795,28.803,28.948,26777,0
2016-02-22,29.549,29.838,28.822,29.304,32288,0
2016-02-23,29.003,29.527,28.487,28.575,18012,0
2016-02-24,28.349,29.433,28.349,29.33,32631,0
2016-02-25,29.33,29.33,28.623,29.168,16959,0
2016-02-26,29.346,29.987,28.985,29.258,34834,0
2016-02-29,29.512,29.977,28.749,29.06,36785,0
2016-03-01,29.415,29.415,28.35,28.958,23705,0
2016-03-02,29.149,29.697,28.87,29.567,36974,0
2016-03-03,29.287,30.304,29.287,29.848,28317,0
2016-03-04,29.977,30.714,29.623,30.304,25918,0
2016-03-07,30.058,31.255,30.058,30.894,66567,0
2016-03-08,30.45,30.528,29.079,29.304,22469,0
2016-03-09,29.258,30.122,29.125,29.687,41443,0
2016-03-10,29.913,30.289,28.349,28.542,115352,0
2016-03-11,28.611,29.332,28.611,29.132,27730,0
2016-03-14,28.905,29.384,28.841,28.895,22238,0
2016-03-15,28.87,29.222,28.392,28.821,14275,0
2016-03-16,29.051,30.107,29.051,29.77,29587,0
2016-03-17,29.671,30.399,29.671,30.025,27118,0
2016-03-18,30.127,30.172,29.251,29.251,44143,0
2016-03-21,29.169,29.589,29.169,29.389,8745,0
2016-03-22,29.07,29.745,28.346,29.159,41694,0
2016-03-23,29.141,29.652,28.346,28.749,34651,0
2016-03-24,27.481,27.953,26.714,27.726,85799,0
2016-03-28,27.471,27.645,26.52,27.042,33287,0
2016-03-29,26.925,26.925,25.327,26.659,58499,0
2016-03-30,27.069,27.854,26.405,26.925,39753,0
2016-03-31,26.925,27.262,26.925,27.014,15542,0
2016-04-01,26.849,27.241,26.408,26.567,13421,0
2016-04-04,26.484,27.032,26.467,26.613,34866,0
2016-04-05,26.474,27.471,26.46,27.361,29722,0
2016-04-06,27.298,28.41,27.164,27.862,22929,0
2016-04-07,27.562,27.69,26.474,26.776,93786,0
2016-04-08,27.16,28.636,26.977,27.69,80146,0
2016-04-11,27.837,27.837,27.38,27.526,35090,0
2016-04-12,27.626,29.149,27.626,28.54,26969,0
2016-04-13,28.325,29.334,28.236,29.181,50738,0
2016-04-14,29.234,29.334,28.657,28.959,33573,0
2016-04-15,28.821,28.976,28.107,28.335,12622,0
2016-04-18,27.648,29.324,27.648,28.851,37267,0
2016-04-19,28.939,29.762,28.939,29.454,36855,0
2016-04-20,29.206,29.821,28.73,29.517,26578,0
2016-04-21,29.517,29.601,29.033,29.244,15517,0
2016-04-22,29.224,29.703,29.033,29.088,73747,0
2016-04-25,29.28,29.488,28.775,28.86,27124,0
2016-04-26,28.802,29.694,28.766,29.629,26660,0
2016-04-27,29.253,30.224,29.253,30.103,39570,0
2016-04-28,30.021,30.545,29.794,29.922,35081,0
2016-04-29,30.215,30.711,29.711,29.837,31433,0
2016-05-02,29.922,30.133,29.382,29.903,23889,0
2016-05-03,29.479,29.988,29.428,29.711,23386,0
2016-05-04,29.747,30.316,29.747,29.784,17251,0
2016-05-05,30.234,30.509,29.464,30.075,22442,0
2016-05-06,29.472,30.253,29.472,29.655,33602,0
2016-05-09,29.564,30.013,29.382,29.629,38306,0
2016-05-10,29.655,30.664,29.655,30.075,30990,0
2016-05-11,29.856,30.885,29.856,30.527,24575,0
2016-05-12,30.585,30.881,30.434,30.614,29229,0
2016-05-13,30.669,30.924,30.076,30.4,18510,0
2016-05-16,30.781,31.232,30.246,30.816,43598,0
2016-05-17,31.047,32.143,31.047,31.986,49768,0
2016-05-18,32.143,32.143,31.692,31.921,21688,0
2016-05-19,31.921,32.015,30.771,31.785,27841,0
2016-05-20,31.848,32.199,31.489,32.199,29589,0
2016-05-23,31.978,32.244,31.706,31.939,10116,0
2016-05-24,31.635,32.208,31.635,31.877,31854,0
2016-05-25,31.831,32.226,31.813,31.939,18493,0
2016-05-26,32.116,32.153,31.404,31.645,43315,0
2016-05-27,31.911,31.921,31.056,31.674,15097,0
2016-05-31,31.785,31.794,31.047,31.452,14451,0
2016-06-01,31.404,31.479,31.011,31.075,13463,0
2016-06-02,30.871,30.871,30.469,30.853,21101,0
2016-06-03,30.807,31.091,30.429,30.946,19503,0
2016-06-06,31.176,31.635,30.89,31.509,28347,0
2016-06-07,31.414,32.383,31.284,32.208,58558,0
2016-06-08,32.603,32.748,32.104,32.51,24376,0
2016-06-09,32.279,32.697,31.821,32.643,23829,0
2016-06-10,32.337,32.68,31.877,31.921,19374,0
2016-06-13,31.777,31.85,31.186,31.434,19827,0
2016-06-14,31.118,31.573,30.815,31.405,23080,0
2016-06-15,31.405,32.435,30.493,32.08,81533,0
2016-06-16,31.803,32.542,31.021,31.841,34102,0
2016-06-17,32.119,33.058,31.424,31.693,13349,0
2016-06-20,32.146,32.321,31.415,31.813,23149,0
2016-06-21,31.768,32.174,31.453,31.923,55554,0
2016-06-22,31.923,32.139,31.167,31.739,24591,0
2016-06-23,31.787,31.972,31.415,31.803,19929,0
2016-06-24,30.583,31.795,30.583,31.176,38650,0
2016-06-27,30.723,30.953,29.771,30.352,43366,0
2016-06-28,30.485,31.581,30.291,30.668,26632,0
2016-06-29,31.075,31.405,30.907,31.205,21395,0
2016-06-30,31.118,31.118,30.583,30.87,21212,0
2016-07-01,31.186,31.693,30.789,31.581,21499,0
2016-07-05,31.304,31.353,30.678,30.937,22326,0
2016-07-06,30.686,31.03,30.503,30.622,16344,0
2016-07-07,31.324,33.708,31.324,33.05,118760,0
2016-07-08,33.515,33.994,33.305,33.68,28537,0
2016-07-11,34.188,34.421,33.116,33.458,28541,0
2016-07-12,33.634,34.298,33.551,33.606,43817,0
2016-07-13,33.745,34.083,33.475,33.559,34637,0
2016-07-14,33.769,34.1,32.813,32.896,21561,0
2016-07-15,32.793,33.176,32.793,32.86,22445,0
2016-07-18,32.729,33.378,32.579,32.915,20525,0
2016-07-19,33.099,33.328,32.57,32.648,32917,0
2016-07-20,32.686,33.251,32.676,32.676,27174,0
2016-07-21,32.579,33.248,32.579,32.686,36591,0
2016-07-22,32.703,33.158,32.703,33.007,23887,0
2016-07-25,33.007,33.378,32.832,33.221,39108,0
2016-07-26,32.944,33.833,32.944,33.684,28440,0
2016-07-27,33.75,34.083,33.574,33.898,34388,0
2016-07-28,34.083,34.315,33.944,34.1,21583,0
2016-07-29,34.233,34.733,34.083,34.119,31845,0
2016-08-01,34.491,34.688,32.925,33.444,59542,0
2016-08-02,33.489,33.629,32.487,32.56,98939,0
2016-08-03,32.712,33.536,32.712,33.053,29650,0
2016-08-04,33.193,34.481,33.193,34.128,55340,0
2016-08-05,34.315,34.771,34.138,34.733,39929,0
2016-08-08,34.771,36.077,34.751,36.077,58683,0
2016-08-09,35.902,36.403,35.047,36.308,45728,0
2016-08-10,36.272,37.013,35.746,36.718,49349,0
2016-08-11,36.872,38.147,36.625,37.989,56117,0
2016-08-12,37.895,38.034,36.602,36.88,43851,0
2016-08-15,36.63,37.104,35.904,36.435,60554,0
2016-08-16,35.875,36.242,34.608,34.647,47163,0
2016-08-17,34.712,35.224,34.283,34.731,39941,0
2016-08-18,34.583,35.484,34.359,35.466,24015,0
2016-08-19,35.466,35.466,34.619,34.916,15626,0
2016-08-22,34.721,34.721,34.148,34.377,27026,0
2016-08-23,34.515,34.696,33.833,34.48,28592,0
2016-08-24,34.246,34.55,33.838,34.265,19275,0
2016-08-25,34.115,34.787,33.903,34.173,29641,0
2016-08-26,34.22,34.524,33.913,34.359,12909,0
2016-08-29,34.433,34.506,34.062,34.273,18061,0
2016-08-30,34.387,34.73,33.976,34.014,33794,0
2016-08-31,33.976,34.238,33.587,33.735,20157,0
2016-09-01,33.828,33.995,33.595,33.8,17669,0
2016-09-02,33.921,34.338,33.596,34.246,25601,0
2016-09-06,33.957,34.425,33.74,34.292,29330,0
2016-09-07,34.201,34.619,33.976,34.619,13767,0
2016-09-08,34.673,35.364,34.471,35.298,28636,0
2016-09-09,35.095,35.326,34.024,34.554,29589,0
2016-09-12,34.302,34.406,33.966,34.368,19442,0
2016-09-13,34.201,34.544,33.976,34.246,26154,0
2016-09-14,34.366,34.446,33.961,34.074,24390,0
2016-09-15,34.047,34.85,34.047,34.682,17973,0
2016-09-16,34.403,34.682,34.328,34.672,13371,0
2016-09-19,34.665,34.665,33.971,34.217,20298,0
2016-09-20,34.413,34.905,34.187,34.187,22509,0
2016-09-21,34.328,34.881,34.328,34.542,15944,0
2016-09-22,34.769,34.979,34.413,34.413,18760,0
2016-09-23,34.496,34.496,33.85,34.111,28035,0
2016-09-26,34.094,34.777,34.094,34.197,12130,0
2016-09-27,34.28,35.386,34.205,34.927,25696,0
2016-09-28,35.179,35.872,34.6,35.815,29931,0
2016-09-29,35.853,35.942,35.487,35.487,15160,0
2016-09-30,35.779,35.779,34.13,34.413,30718,0
2016-10-03,34.618,35.122,34.13,34.682,33237,0
2016-10-04,34.769,34.971,34.074,34.225,20419,0
2016-10-05,34.243,35.096,34.243,34.692,38411,0
2016-10-06,34.637,35.011,34.368,34.656,32587,0
2016-10-07,34.478,34.86,34.478,34.682,42401,0
2016-10-10,35.011,35.432,34.86,34.909,24264,0
2016-10-11,35.047,35.262,34.019,34.16,47623,0
2016-10-12,34.299,34.778,34.074,34.778,25019,0
2016-10-13,34.573,35.273,34.573,34.904,16461,0
2016-10-14,35.062,35.062,34.76,34.827,15298,0
2016-10-17,34.864,35.23,34.824,34.854,10640,0
2016-10-18,34.912,35.241,34.892,35.016,14542,0
2016-10-19,34.996,35.639,34.912,35.493,16476,0
2016-10-20,35.58,35.603,34.904,34.95,14849,0
2016-10-21,34.904,35.072,34.904,34.958,14468,0
2016-10-24,35.052,35.127,34.437,34.762,23559,0
2016-10-25,34.772,34.772,34.534,34.583,12733,0
2016-10-26,34.602,35.241,34.414,34.827,19378,0
2016-10-27,34.864,34.976,34.487,34.79,30633,0
2016-10-28,34.742,34.752,34.252,34.27,21138,0
2016-10-31,34.385,34.45,33.678,34.1,11674,0
2016-11-01,33.914,34.177,33.725,33.914,17348,0
2016-11-02,33.678,34.904,33.678,34.336,20031,0
2016-11-03,34.289,35.042,34.149,34.62,21870,0
2016-11-04,34.62,34.854,34.149,34.854,25499,0
2016-11-07,34.854,34.854,34.159,34.385,14987,0
2016-11-08,34.289,34.479,33.725,33.904,16293,0
2016-11-09,33.585,34.912,33.585,34.666,21024,0
2016-11-10,34.541,34.919,33.785,34.493,13022,0
2016-11-11,34.59,34.59,33.927,33.927,13231,0
2016-11-14,34.164,34.164,33.218,33.36,21699,0
2016-11-15,33.36,33.647,33.313,33.549,32405,0
2016-11-16,33.502,33.662,33.264,33.502,21433,0
2016-11-17,33.454,33.879,33.443,33.691,15168,0
2016-11-18,33.549,33.833,33.264,33.785,20080,0
2016-11-21,33.879,34.276,33.757,33.927,27918,0
2016-11-22,33.927,33.974,33.36,33.595,25723,0
2016-11-23,33.549,34.156,33.549,33.927,9531,0
2016-11-25,34.022,34.022,33.785,34.022,1965,0
2016-11-28,33.785,33.785,33.075,33.36,15766,0
2016-11-29,33.36,33.619,31.616,32.841,38227,0
2016-11-30,33.075,33.77,32.887,33.173,36107,0
2016-12-01,33.408,34.017,33.408,33.833,26966,0
2016-12-02,33.643,33.927,33.643,33.927,10016,0
2016-12-05,34.022,34.819,34.022,34.115,25839,0
2016-12-06,34.164,34.493,34.069,34.115,30475,0
2016-12-07,34.211,34.569,34.211,34.257,6645,0
2016-12-08,34.257,34.493,34.111,34.305,20786,0
2016-12-09,34.305,34.682,33.458,34.59,32951,0
2016-12-12,34.778,34.999,34.59,34.966,30169,0
2016-12-13,34.866,35.578,34.155,34.344,23776,0
2016-12-14,34.344,34.773,34.106,34.106,15783,0
2016-12-15,34.106,34.602,34.013,34.013,14451,0
2016-12-16,34.061,34.486,33.918,33.918,23006,0
2016-12-19,34.106,34.203,33.586,34.106,27402,0
2016-12-20,34.061,34.583,33.729,33.918,12307,0
2016-12-21,33.823,34.061,33.538,33.729,28838,0
2016-12-22,33.68,33.953,33.538,33.68,12393,0
2016-12-23,33.586,34.013,33.397,33.482,17921,0
2016-12-27,33.301,33.495,32.97,33.206,37113,0
2016-12-28,33.16,33.16,32.731,33.016,25200,0
2016-12-29,32.778,33.016,32.352,32.922,41028,0
2016-12-30,32.731,33.443,32.541,33.35,34860,0
2017-01-03,33.68,34.521,33.68,34.344,32720,0
2017-01-04,34.44,34.768,34.155,34.297,27686,0
2017-01-05,34.344,34.724,34.155,34.393,18026,0
2017-01-06,34.486,35.199,33.775,35.009,28072,0
2017-01-09,34.961,35.009,34.393,34.534,19286,0
2017-01-10,34.583,35.009,34.583,34.676,10813,0
2017-01-11,34.961,35.055,34.724,34.961,12093,0
2017-01-12,35.259,35.522,34.449,35.259,27001,0
2017-01-13,35.069,35.259,34.359,35.259,16708,0
2017-01-17,35.404,35.452,34.449,34.783,24322,0
2017-01-18,34.594,34.974,34.496,34.545,14060,0
2017-01-19,34.449,35.428,34.412,35.308,21750,0
2017-01-20,35.452,36.12,35.452,35.929,17530,0
2017-01-23,36.022,36.407,35.8,36.071,16810,0
2017-01-24,35.929,36.31,35.517,35.929,16759,0
2017-01-25,36.022,36.597,35.987,36.549,19089,0
2017-01-26,36.74,38.023,36.477,37.694,30683,0
2017-01-27,37.358,37.981,36.839,37.265,15324,0
2017-01-30,37.216,37.265,36.74,37.17,22015,0
2017-01-31,37.358,37.981,37.003,37.981,20970,0
2017-02-01,37.694,38.074,37.265,37.313,19671,0
2017-02-02,37.313,37.598,36.74,37.025,11472,0
2017-02-03,37.216,37.885,36.948,37.358,12785,0
2017-02-06,37.358,38.028,37.346,37.981,28502,0
2017-02-07,38.074,38.124,37.407,38.028,33126,0
2017-02-08,37.933,38.074,37.531,38.028,33352,0
2017-02-09,38.028,38.074,37.79,37.885,23834,0
2017-02-10,37.742,38.457,37.608,38.074,18419,0
2017-02-13,38.166,38.787,37.804,38.26,28484,0
2017-02-14,38.547,38.739,37.781,38.357,28582,0
2017-02-15,38.357,38.739,38.308,38.693,29052,0
2017-02-16,38.405,38.836,38.233,38.693,22482,0
2017-02-17,38.357,38.542,37.636,37.974,11170,0
2017-02-21,37.734,38.357,36.917,36.967,18026,0
2017-02-22,36.917,37.013,35.48,35.672,36296,0
2017-02-23,35.767,35.897,35.358,35.576,14351,0
2017-02-24,35.576,35.576,35.097,35.192,12121,0
2017-02-27,35,35.311,34.906,35.144,13868,0
2017-02-28,34.856,35.293,34.808,35.097,35027,0
2017-03-01,35.576,36.294,34.953,35.576,21651,0
2017-03-02,35.24,35.72,34.906,35.288,23233,0
2017-03-03,35.144,35.629,34.856,35.288,24188,0
2017-03-06,35.24,35.767,35.144,35.36,14240,0
2017-03-07,35.192,35.814,35.192,35.767,15136,0
2017-03-08,35.383,35.578,34.761,34.761,29309,0
2017-03-09,34.761,35.06,34.09,34.281,29837,0
2017-03-10,34.185,34.474,33.85,34.474,24041,0
2017-03-13,34.221,34.797,34.186,34.797,10761,0
2017-03-14,34.701,34.942,34.089,34.895,21966,0
2017-03-15,34.895,35.087,33.835,35.087,50860,0
2017-03-16,35.038,35.038,33.691,33.74,34463,0
2017-03-17,33.691,34.221,32.921,33.979,21793,0
2017-03-20,33.787,34.071,32.921,33.787,18611,0
2017-03-21,33.691,33.883,33.641,33.691,10548,0
2017-03-22,33.257,33.499,32.247,32.633,37379,0
2017-03-23,32.342,33.306,32.342,32.969,23917,0
2017-03-24,32.775,33.306,32.681,33.065,12829,0
2017-03-27,32.633,33.162,32.633,32.824,22619,0
2017-03-28,32.535,33.354,32.391,33.162,25346,0
2017-03-29,33.209,33.883,33.162,33.691,15172,0
2017-03-30,33.931,33.979,32.247,32.633,83224,0
2017-03-31,32.874,34.269,32.728,34.269,67246,0
2017-04-03,33.931,33.931,32.921,33.113,21170,0
2017-04-04,33.306,33.979,33.306,33.931,14703,0
2017-04-05,34.029,34.75,33.883,33.883,22792,0
2017-04-06,33.931,35.365,33.931,35.135,42852,0
2017-04-07,35.279,35.905,35.182,35.279,34783,0
2017-04-10,35.375,36.337,35.375,35.953,41737,0
2017-04-11,35.953,36.964,35.953,36.964,32658,0
2017-04-12,36.762,36.796,35.985,36.082,22804,0
2017-04-13,36.131,36.131,35.31,35.452,14083,0
2017-04-17,35.305,36.131,35.256,35.985,11186,0
2017-04-18,35.645,35.645,35.238,35.305,11090,0
2017-04-19,35.596,35.791,35.354,35.498,9081,0
2017-04-20,35.498,35.578,35.014,35.014,11074,0
2017-04-21,34.964,35.518,34.772,35.498,14479,0
2017-04-24,35.159,35.455,34.994,35.062,14435,0
2017-04-25,35.256,36.131,35.159,36.131,22544,0
2017-04-26,36.082,36.562,35.544,36.228,30006,0
2017-04-27,36.082,36.422,35.452,35.985,48190,0
2017-04-28,36.324,36.519,36.032,36.131,18303,0
2017-05-01,36.422,36.703,36.276,36.617,16880,0
2017-05-02,36.374,36.912,36.374,36.713,34836,0
2017-05-03,36.907,37.102,36.519,36.519,40653,0
2017-05-04,36.713,36.811,35.796,36.324,59529,0
2017-05-05,36.324,37.054,36.18,36.859,16419,0
2017-05-08,36.907,37.102,36.713,36.907,22989,0
2017-05-09,36.956,36.956,36.082,36.374,8262,0
2017-05-10,36.374,37.004,35.888,37.004,9195,0
2017-05-11,37.169,37.169,36.19,36.388,6931,0
2017-05-12,36.583,36.779,36.193,36.68,7195,0
2017-05-15,36.633,36.974,35.949,36.145,22293,0
2017-05-16,36.486,36.827,36.142,36.779,12414,0
2017-05-17,36.339,36.437,36.096,36.388,15980,0
2017-05-18,36.242,36.437,35.901,36.339,15644,0
2017-05-19,36.339,37.072,36.096,36.924,17942,0
2017-05-22,36.779,37.072,36.533,36.875,9899,0
2017-05-23,36.779,36.974,36.388,36.782,18973,0
2017-05-24,36.924,37.072,36.633,36.875,22990,0
2017-05-25,36.875,37.072,36.437,36.779,16486,0
2017-05-26,36.924,37.412,36.827,37.316,20265,0
2017-05-30,37.022,37.242,36.647,37.169,16122,0
2017-05-31,37.169,37.461,36.779,37.412,10209,0
2017-06-01,37.267,37.656,37.072,37.217,20259,0
2017-06-02,37.217,37.316,36.801,36.827,12022,0
2017-06-05,36.193,36.73,35.954,36.145,41009,0
2017-06-06,36.096,37.267,36.096,37.072,22866,0
2017-06-07,37.022,37.217,36.388,37.072,12265,0
2017-06-08,36.486,36.779,36.29,36.339,16313,0
2017-06-09,36.29,36.733,36.29,36.68,10355,0
2017-06-12,37.072,37.072,36.29,36.339,13889,0
2017-06-13,36.548,37.185,36.548,36.891,21356,0
2017-06-14,36.794,37.185,36.106,36.499,21615,0
2017-06-15,36.794,36.794,36.242,36.45,13539,0
2017-06-16,36.302,36.695,36.106,36.45,29914,0
2017-06-19,36.45,36.99,36.332,36.695,17340,0
2017-06-20,36.302,37.039,36.156,36.352,22726,0
2017-06-21,36.499,36.794,36.106,36.106,25345,0
2017-06-22,36.204,37.088,36.106,36.99,29338,0
2017-06-23,36.794,37.126,36.45,36.842,21542,0
2017-06-26,36.94,37.185,36.455,36.695,22955,0
2017-06-27,36.842,37.53,36.695,37.431,71047,0
2017-06-28,37.185,37.873,37.088,37.725,38185,0
2017-06-29,37.873,38.264,37.235,38.167,34833,0
2017-06-30,38.264,38.264,37.682,38.02,20154,0
2017-07-03,38.314,39,38.118,38.755,21099,0
2017-07-05,38.658,39,38.413,39,36110,0
2017-07-06,39,39.148,38.171,38.51,18629,0
2017-07-07,38.264,38.264,37.284,37.334,19832,0
2017-07-10,36.99,37.725,36.99,37.039,22022,0
2017-07-11,37.039,37.431,36.794,37.334,26795,0
2017-07-12,37.715,37.921,36.842,36.99,30974,0
2017-07-13,36.95,37.246,36.457,37.246,20897,0
2017-07-14,37.246,37.935,37.102,37.887,20699,0
2017-07-17,37.887,38.625,37.689,38.379,20253,0
2017-07-18,38.33,38.921,37.935,38.428,35630,0
2017-07-19,38.477,38.921,38.181,38.675,32725,0
2017-07-20,38.526,39.413,38.379,39.265,22384,0
2017-07-21,38.723,39.413,38.543,39.118,23170,0
2017-07-24,39.167,39.413,38.675,39.217,14764,0
2017-07-25,38.822,39.807,38.822,39.463,59243,0
2017-07-26,39.265,39.729,39.118,39.118,21996,0
2017-07-27,39.315,39.463,39.167,39.217,16483,0
2017-07-28,39.167,39.807,38.625,39.807,31458,0
2017-07-31,39.709,39.955,39.265,39.561,14463,0
2017-08-01,39.759,39.759,38.477,38.822,24729,0
2017-08-02,38.526,38.723,38.231,38.428,7717,0
2017-08-03,37.984,38.526,37.984,38.133,25394,0
2017-08-04,37.984,38.773,37.935,38.576,14237,0
2017-08-07,38.428,38.723,38.133,38.28,11249,0
2017-08-08,38.428,39.709,38.428,39.217,14761,0
2017-08-09,38.921,39.31,38.33,38.773,24016,0
2017-08-10,38.921,39.413,38.379,39.413,11851,0
2017-08-11,38.839,39.483,37.749,37.848,101473,0
2017-08-14,37.897,38.691,37.897,38.691,27062,0
2017-08-15,38.591,39.086,37.947,39.086,15125,0
2017-08-16,38.987,38.987,38.194,38.442,10185,0
2017-08-17,38.393,38.739,38.146,38.294,17737,0
2017-08-18,38.442,38.888,38.194,38.516,11118,0
2017-08-21,38.729,38.729,37.907,38.244,12799,0
2017-08-22,38.146,39.235,37.996,38.888,14788,0
2017-08-23,38.938,39.235,38.393,38.888,22228,0
2017-08-24,39.086,39.235,38.839,38.888,12082,0
2017-08-25,38.938,39.284,38.888,39.037,5849,0
2017-08-28,38.987,39.483,38.343,38.839,30350,0
2017-08-29,38.938,39.483,38.739,39.037,18660,0
2017-08-30,39.235,39.532,38.779,39.433,11261,0
2017-08-31,39.235,40.077,38.888,39.929,30046,0
2017-09-01,39.78,40.325,39.681,40.176,26035,0
2017-09-05,40.226,41.118,39.879,40.523,27442,0
2017-09-06,40.325,40.969,40.325,40.671,13815,0
2017-09-07,40.919,41.068,40.226,40.325,12755,0
2017-09-08,39.978,39.978,39.037,39.532,9066,0
2017-09-11,39.136,39.631,38.618,39.136,16365,0
2017-09-12,38.938,39.384,38.646,39.086,8535,0
2017-09-13,38.938,39.245,38.739,39.186,18320,0
2017-09-14,38.691,39.668,38.691,39.136,23365,0
2017-09-15,38.907,39.355,38.882,39.006,15230,0
2017-09-18,39.415,39.815,38.608,38.708,18427,0
2017-09-19,38.608,39.35,38.608,38.857,6724,0
2017-09-20,39.206,39.505,38.777,38.857,12556,0
2017-09-21,39.138,39.455,38.857,39.256,9841,0
2017-09-22,39.244,39.853,39.181,39.754,6540,0
2017-09-25,39.754,40.541,39.749,40.406,20391,0
2017-09-26,40.252,41.348,40.252,41.348,20844,0
2017-09-27,41.099,41.542,39.903,40.85,21937,0
2017-09-28,40.949,41.348,39.754,40.899,31041,0
2017-09-29,41.149,41.447,40.542,40.65,17615,0
2017-10-02,41.099,41.273,40.7,41.099,10557,0
2017-10-03,40.949,41.704,40.85,40.999,7392,0
2017-10-04,40.85,41.049,40.227,40.65,5534,0
2017-10-05,40.202,40.745,39.853,40.152,16630,0
2017-10-06,39.853,40.302,39.405,40.302,9145,0
2017-10-09,40.102,40.501,39.853,40.252,13446,0
2017-10-10,40.351,40.85,40.157,40.75,11516,0
2017-10-11,40.65,40.7,40.003,40.601,13023,0
2017-10-12,40.65,40.899,40.351,40.75,34776,0
2017-10-13,40.8,41.25,40.7,41.1,11762,0
2017-10-16,40.65,41.1,40.55,40.65,12755,0
2017-10-17,40.55,41.1,40.3224,40.95,10997,0
2017-10-18,41.1,41.5,40.64,41.4,12121,0
2017-10-19,41.25,41.41,40.8,40.8,17728,0
2017-10-20,40.5,41.4,40.45,40.85,10321,0
2017-10-23,41.2,41.35,40.805,40.95,8464,0
2017-10-24,41,41.15,40.85,40.9,5941,0
2017-10-25,41,41.1,40.4,40.8202,10380,0
2017-10-26,40.7,41,40,40.6,20754,0
2017-10-27,40.6,41.75,40.6,41.55,11902,0
2017-10-30,41.4,41.95,41.275,41.95,11617,0
2017-10-31,41.85,42.7,41.4217,42.3,17189,0
2017-11-01,42.65,42.8,42.3946,42.65,12375,0
2017-11-02,42.8,42.85,41.45,41.6,19445,0
2017-11-03,41.65,42.6,41.65,42.6,7579,0
2017-11-06,42.7,43.6,42.5902,43.25,18154,0
2017-11-07,43.75,43.75,42.94,43.4,10874,0
2017-11-08,43.3966,43.45,42.75,43.1,6440,0
2017-11-09,42.75,43.695,41.2,42.25,26614,0
2017-11-10,42.2,42.75,42.005,42.65,8134,0
