Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.717,31.104,30.6,31.087,214817,0
2005-02-28,31.073,31.087,30.652,30.7,180957,0
2005-03-01,30.659,30.946,30.606,30.946,223738,0
2005-03-02,30.908,31.179,30.884,31.073,238730,0
2005-03-03,31.073,31.211,30.987,31.195,224381,0
2005-03-04,31.335,31.836,31.288,31.836,227100,0
2005-03-07,31.875,33.788,31.836,33.663,676255,0
2005-03-08,33.624,34.352,33.492,33.663,716061,0
2005-03-09,33.588,33.595,32.834,32.899,501505,0
2005-03-10,32.921,33.146,32.573,32.873,329596,0
2005-03-11,32.873,32.89,32.687,32.796,91254,0
2005-03-14,32.796,33.152,32.719,32.842,302839,0
2005-03-15,32.907,33.338,32.89,33.338,443985,0
2005-03-16,33.269,33.278,32.687,32.742,237567,0
2005-03-17,32.742,32.921,32.742,32.915,96942,0
2005-03-18,32.958,33.579,32.958,33.579,404560,0
2005-03-21,33.561,33.561,33.066,33.322,101075,0
2005-03-22,33.322,33.447,32.999,33.007,196079,0
2005-03-23,33.007,33.007,32.269,32.324,200214,0
2005-03-24,32.4,32.899,32.38,32.758,304523,0
2005-03-28,32.834,33.384,32.811,32.89,118652,0
2005-03-29,32.726,32.991,32.232,32.286,168549,0
2005-03-30,32.339,32.819,32.339,32.38,249328,0
2005-03-31,32.339,32.719,32.339,32.38,169324,0
2005-04-01,32.433,32.773,32.339,32.339,225803,0
2005-04-04,32.416,32.494,32.186,32.409,427182,0
2005-04-05,32.409,32.758,32.409,32.609,158592,0
2005-04-06,32.573,32.796,32.393,32.416,227744,0
2005-04-07,32.433,32.907,32.416,32.695,157428,0
2005-04-08,32.618,33.059,32.594,32.915,120464,0
2005-04-11,32.991,33.229,32.921,33.112,151097,0
2005-04-12,33.112,33.346,32.773,33.305,286686,0
2005-04-13,33.305,33.363,33.073,33.129,86857,0
2005-04-14,33.129,33.183,32.65,32.65,158592,0
2005-04-15,32.494,32.548,32.015,32.015,243125,0
2005-04-18,31.875,31.906,31.28,31.426,453678,0
2005-04-19,31.426,32.069,31.426,31.975,294180,0
2005-04-20,31.969,32.254,31.419,31.426,150192,0
2005-04-21,31.419,31.953,31.358,31.868,147477,0
2005-04-22,31.868,31.922,31.691,31.821,140368,0
2005-04-25,31.883,32.168,31.821,31.992,98359,0
2005-04-26,32.029,32.029,31.495,31.526,64884,0
2005-04-27,31.373,31.892,31.038,31.59,248552,0
2005-04-28,31.451,31.675,31.419,31.419,116455,0
2005-04-29,31.611,32.44,31.611,32.24,277893,0
2005-05-02,32.339,32.509,31.983,32.409,145669,0
2005-05-03,32.487,32.766,32.348,32.393,148769,0
2005-05-04,32.494,34.042,32.494,34.042,445146,0
2005-05-05,34.195,35.264,34.195,34.816,624682,0
2005-05-06,34.816,35.086,34.475,34.661,289653,0
2005-05-09,34.8,35.28,34.552,35.093,249717,0
2005-05-10,35.093,35.852,35.049,35.551,240928,0
2005-05-11,35.511,35.683,34.991,35.436,192588,0
2005-05-12,35.264,35.472,34.73,35.017,181856,0
2005-05-13,35.124,35.233,34.073,34.297,203704,0
2005-05-16,34.305,34.876,34.305,34.793,164796,0
2005-05-17,34.7,35.173,34.568,34.893,159629,0
2005-05-18,34.893,35.04,34.824,34.893,212879,0
2005-05-19,34.932,35.669,34.924,35.619,160404,0
2005-05-20,35.619,36.245,35.595,36.217,264971,0
2005-05-23,36.224,36.719,36.092,36.627,270397,0
2005-05-24,36.734,37.321,36.517,36.719,395643,0
2005-05-25,36.711,36.719,36.052,36.541,209389,0
2005-05-26,36.556,36.75,36.439,36.688,178889,0
2005-05-27,36.695,36.896,36.672,36.711,124342,0
2005-05-31,36.719,37.281,36.719,37.135,216630,0
2005-06-01,37.175,37.564,37.152,37.492,248812,0
2005-06-02,37.308,37.795,37.29,37.7,309690,0
2005-06-03,37.7,37.824,37.608,37.647,175524,0
2005-06-06,37.638,37.988,37.638,37.694,190908,0
2005-06-07,37.686,38.605,37.686,37.958,227614,0
2005-06-08,37.958,38.647,37.958,38.445,226449,0
2005-06-09,38.445,38.623,38.374,38.562,150063,0
2005-06-10,38.453,38.647,38.453,38.647,91899,0
2005-06-13,38.639,38.647,38.165,38.289,256048,0
2005-06-14,38.258,38.839,38.258,38.589,263546,0
2005-06-15,38.647,38.8,38.329,38.792,119171,0
2005-06-16,38.809,38.809,38.53,38.639,48859,0
2005-06-17,38.667,38.76,38.351,38.42,122015,0
2005-06-20,38.488,38.661,38.121,38.632,111029,0
2005-06-21,38.647,38.647,37.933,38.104,138175,0
2005-06-22,38.141,38.296,38.017,38.251,173198,0
2005-06-23,38.205,38.639,37.995,38.453,158983,0
2005-06-24,38.335,38.723,37.615,37.638,1558017,0
2005-06-27,37.638,38.134,37.29,37.833,341357,0
2005-06-28,37.909,38.675,37.909,38.667,198920,0
2005-06-29,38.667,38.839,38.188,38.497,131838,0
2005-06-30,38.574,38.939,38.539,38.605,126411,0
2005-07-01,38.539,38.817,38.514,38.76,66178,0
2005-07-05,38.76,39.382,38.755,39.17,128346,0
2005-07-06,38.8,38.909,38.197,38.213,211584,0
2005-07-07,38.213,38.661,38.104,38.437,250237,0
2005-07-08,38.374,39.204,38.351,39.132,137399,0
2005-07-11,39.264,40,39.162,39.696,142694,0
2005-07-12,39.776,39.776,39.357,39.45,160404,0
2005-07-13,39.061,39.373,37.988,38.554,508354,0
2005-07-14,38.554,38.639,37.63,37.951,280478,0
2005-07-15,37.858,38.08,37.539,37.586,122403,0
2005-07-18,37.539,37.716,37.369,37.462,133000,0
2005-07-19,37.462,37.462,37.02,37.339,123308,0
2005-07-20,37.214,37.787,37.059,37.787,177205,0
2005-07-21,37.864,37.864,36.743,36.75,146182,0
2005-07-22,36.711,37.63,36.648,37.63,162599,0
2005-07-25,37.586,37.68,36.882,37.068,120853,0
2005-07-26,37.097,37.499,37.027,37.245,111029,0
2005-07-27,37.206,37.29,36.976,37.135,146572,0
2005-07-28,37.252,37.369,37.09,37.135,187677,0
2005-07-29,37.059,37.47,37.059,37.382,210037,0
2005-08-01,37.447,37.707,36.811,36.91,201507,0
2005-08-02,37.02,37.7,37.02,37.578,100174,0
2005-08-03,37.423,38.025,37.231,37.523,165185,0
2005-08-04,37.6,37.6,36.859,36.867,138688,0
2005-08-05,36.918,36.918,35.852,36.108,176559,0
2005-08-08,36.169,36.402,35.587,35.767,336575,0
2005-08-09,35.845,36.245,35.719,35.784,138948,0
2005-08-10,35.859,36.34,35.603,35.852,1102784,0
2005-08-11,35.669,36.131,35.495,36.061,159629,0
2005-08-12,35.975,36.03,35.287,35.442,143341,0
2005-08-15,35.358,35.82,35.28,35.711,1135360,0
2005-08-16,35.627,35.798,35.403,35.41,128477,0
2005-08-17,35.403,35.683,35.124,35.18,141015,0
2005-08-18,35.086,35.086,34.668,34.753,142694,0
2005-08-19,34.737,34.885,34.459,34.661,106636,0
2005-08-22,34.777,35.017,34.538,34.955,236661,0
2005-08-23,34.955,35.14,34.513,34.991,181212,0
2005-08-24,34.932,35.703,34.824,34.964,114516,0
2005-08-25,35.049,35.551,34.909,35.427,73803,0
2005-08-26,35.427,35.427,34.7,34.869,85563,0
2005-08-29,34.545,35.273,34.545,35.25,94098,0
2005-08-30,35.25,35.341,34.876,35.124,142568,0
2005-08-31,35.049,35.333,34.94,35.009,211847,0
2005-09-01,35.017,35.124,34.629,34.816,260186,0
2005-09-02,34.846,34.955,34.622,34.8,97840,0
2005-09-06,34.808,34.917,34.591,34.722,131708,0
2005-09-07,34.661,34.685,34.151,34.413,152258,0
2005-09-08,34.352,34.398,33.772,33.839,261995,0
2005-09-09,33.839,34.159,33.839,34.002,182764,0
2005-09-12,33.889,34.002,33.731,33.755,182248,0
2005-09-13,33.731,33.809,33.447,33.447,188193,0
2005-09-14,33.561,33.654,33.346,33.384,174103,0
2005-09-15,33.422,34.042,33.422,33.974,331921,0
2005-09-16,34.086,34.297,33.772,33.809,493490,0
2005-09-19,33.695,34.178,33.695,34.042,221411,0
2005-09-20,34.121,34.151,33.948,34.081,148000,0
2005-09-21,34.042,34.22,33.33,33.338,245452,0
2005-09-22,33.384,33.781,33.112,33.724,194656,0
2005-09-23,33.809,34.312,33.376,34.203,188448,0
2005-09-26,34.203,34.978,34.203,34.661,249460,0
2005-09-27,34.622,35.28,34.575,35.017,213009,0
2005-09-28,35.049,35.242,34.9,35.117,319902,0
2005-09-29,35.064,35.868,34.917,35.587,160790,0
2005-09-30,35.511,35.587,35.217,35.442,131450,0
2005-10-03,35.381,36.153,35.381,35.975,162599,0
2005-10-04,35.983,36.471,35.349,35.358,169968,0
2005-10-05,35.373,35.859,35.064,35.072,313439,0
2005-10-06,35.202,35.711,33.553,34.042,395643,0
2005-10-07,34.042,35.25,34.042,35.024,172554,0
2005-10-10,35.031,35.04,34.273,34.352,101594,0
2005-10-11,34.39,34.629,33.974,33.981,175011,0
2005-10-12,33.966,34.235,33.167,33.422,152518,0
2005-10-13,33.384,33.67,32.804,33.015,199567,0
2005-10-14,33.112,33.561,32.89,33.305,133518,0
2005-10-17,33.205,33.788,33.106,33.67,132098,0
2005-10-18,33.595,33.831,33.091,33.152,112579,0
2005-10-19,33.036,33.238,31.992,33.205,330243,0
2005-10-20,33.198,33.198,32.915,33.036,369534,0
2005-10-21,33.036,33.33,32.742,32.742,167254,0
2005-10-24,32.789,33.539,32.726,33.539,130936,0
2005-10-25,33.499,33.831,32.958,33.755,157428,0
2005-10-26,33.747,33.747,32.751,32.858,214433,0
2005-10-27,32.842,32.842,31.937,32.109,261094,0
2005-10-28,32.416,33.47,32.261,33.33,133648,0
2005-10-31,33.439,34.159,33.422,34.05,230458,0
2005-11-01,33.966,33.966,33.346,33.747,136879,0
2005-11-02,33.747,34.352,33.531,34.081,108571,0
2005-11-03,34.159,34.467,33.882,33.957,96036,0
2005-11-04,33.957,34.187,33.716,34.103,104435,0
2005-11-07,34.167,34.359,33.724,34.095,102371,0
2005-11-08,34.042,34.159,33.67,33.788,115423,0
2005-11-09,33.781,34.081,33.632,33.802,97976,0
2005-11-10,33.608,33.996,32.804,33.981,123568,0
2005-11-11,33.902,33.902,33.289,33.338,43040,0
2005-11-14,33.313,33.492,32.89,33.073,73933,0
2005-11-15,33.073,33.33,32.842,32.881,83370,0
2005-11-16,32.921,32.991,32.416,32.586,94355,0
2005-11-17,32.665,33.601,32.665,33.595,61007,0
2005-11-18,33.889,34.178,33.384,34.144,69541,0
2005-11-21,34.121,34.452,33.772,34.328,73027,0
2005-11-22,35.784,35.898,34.352,35.173,351442,0
2005-11-23,35.25,35.889,35.109,35.202,173588,0
2005-11-25,35.395,35.551,35.264,35.381,29473,0
2005-11-28,35.575,35.627,35.28,35.619,138175,0
2005-11-29,35.744,36.21,35.612,35.876,143600,0
2005-11-30,36.016,36.643,35.635,35.784,251271,0
2005-12-01,35.898,36.161,35.798,36.092,200341,0
2005-12-02,36.052,36.224,35.652,36.224,72254,0
2005-12-05,36.146,36.146,35.575,35.852,108184,0
2005-12-06,35.929,36.34,35.898,36.262,72254,0
2005-12-07,36.326,36.549,36.023,36.194,222576,0
2005-12-08,36.092,36.092,35.233,35.806,183410,0
2005-12-09,35.859,36.286,35.852,36.169,52864,0
2005-12-12,36.169,36.31,35.644,35.652,54803,0
2005-12-13,35.652,35.798,35.287,35.52,98618,0
2005-12-14,35.587,35.828,35.395,35.511,104308,0
2005-12-15,35.612,35.761,34.969,35.635,150582,0
2005-12-16,35.728,36.286,35.488,35.488,242348,0
2005-12-19,35.603,35.603,34.768,34.9,86985,0
2005-12-20,34.777,35.364,34.777,35.303,85825,0
2005-12-21,35.311,35.661,35.086,35.295,85304,0
2005-12-22,35.295,35.349,34.991,35.147,67468,0
2005-12-23,35.225,35.25,34.737,35.049,48602,0
2005-12-27,35.049,35.093,34.444,34.444,227485,0
2005-12-28,34.452,34.777,34.39,34.522,121754,0
2005-12-29,34.522,34.583,34.32,34.482,93577,0
2005-12-30,34.39,34.39,33.957,34.042,125893,0
2006-01-03,34.167,35.381,33.909,35.273,141015,0
2006-01-04,35.25,35.619,34.978,35.559,101336,0
2006-01-05,35.559,35.559,35.086,35.349,67858,0
2006-01-06,35.504,35.661,35.086,35.504,54027,0
2006-01-09,35.551,35.784,35.403,35.587,101204,0
2006-01-10,35.551,35.784,35.488,35.582,63076,0
2006-01-11,35.582,35.683,35.202,35.326,154590,0
2006-01-12,35.295,35.466,34.985,35.009,57773,0
2006-01-13,34.9,35.194,34.599,34.715,109479,0
2006-01-17,34.522,34.876,34.305,34.824,117492,0
2006-01-18,34.737,34.948,34.545,34.808,70442,0
2006-01-19,34.808,35.208,34.583,35.165,62817,0
2006-01-20,35.303,35.303,34.876,34.924,67989,0
2006-01-23,34.932,34.985,34.235,34.545,82595,0
2006-01-24,34.568,34.893,34.506,34.753,81818,0
2006-01-25,34.745,34.745,34.144,34.345,110512,0
2006-01-26,34.622,34.7,34.267,34.622,115552,0
2006-01-27,34.7,35.242,34.638,34.948,148769,0
2006-01-30,34.932,35.202,34.444,34.622,129769,0
2006-01-31,34.491,34.53,34.212,34.267,152258,0
2006-02-01,34.267,34.406,34.081,34.159,110253,0
2006-02-02,34.121,34.359,33.422,34.252,187677,0
2006-02-03,34.328,34.816,34.273,34.398,114002,0
2006-02-06,34.273,34.545,33.94,34.159,181212,0
2006-02-07,34.151,34.43,33.889,33.989,110770,0
2006-02-08,34.042,34.167,33.772,34.011,89317,0
2006-02-09,34.011,34.259,33.731,33.966,77293,0
2006-02-10,33.957,34.359,33.624,34.22,87894,0
2006-02-13,34.002,34.159,33.261,33.579,184059,0
2006-02-14,33.601,33.957,33.363,33.772,106248,0
2006-02-15,33.731,34.033,33.462,34.033,116200,0
2006-02-16,34.43,35.652,34.422,34.816,224122,0
2006-02-17,34.932,35.395,34.793,35.14,242348,0
2006-02-21,35.18,35.28,35.024,35.156,297802,0
2006-02-22,35.156,35.495,35.117,35.358,188968,0
2006-02-23,35.358,36.146,34.737,36.083,371733,0
2006-02-24,36.083,36.194,35.711,36.023,110512,0
2006-02-27,36.023,36.354,36.023,36.177,136879,0
2006-02-28,36.177,36.177,35.669,36.108,87502,0
2006-03-01,36.21,36.317,35.953,36.302,71348,0
2006-03-02,36.302,36.302,35.767,36.077,93577,0
2006-03-03,35.953,36.31,35.828,35.923,95390,0
2006-03-06,35.587,35.915,35.551,35.792,121754,0
2006-03-07,35.696,35.728,35.156,35.242,168155,0
2006-03-08,35.242,35.358,34.808,35.049,123436,0
2006-03-09,35.147,35.349,34.7,34.839,120981,0
2006-03-10,34.816,35.165,34.482,35.009,103787,0
2006-03-13,35.072,35.333,34.352,35.024,89571,0
2006-03-14,35.024,35.52,34.793,35.403,104824,0
2006-03-15,35.388,35.466,35.056,35.349,98106,0
2006-03-16,35.373,35.551,35.18,35.419,112192,0
2006-03-17,35.542,35.542,35.165,35.273,315120,0
2006-03-20,35.273,35.457,35.147,35.381,173069,0
2006-03-21,35.41,35.442,35.078,35.28,135458,0
2006-03-22,36.016,36.016,35.264,35.582,206673,0
2006-03-23,35.504,35.898,35.256,35.898,183797,0
2006-03-24,35.953,36.146,35.812,36.146,118397,0
2006-03-27,36.138,36.146,35.627,35.99,145538,0
2006-03-28,35.929,36.047,35.627,36.016,107149,0
2006-03-29,36.75,36.75,35.907,36.224,393965,0
2006-03-30,36.146,36.278,36.016,36.253,147091,0
2006-03-31,36.99,36.99,35.859,36.052,159242,0
2006-04-03,36.092,36.217,35.868,36.169,192716,0
2006-04-04,36.245,36.556,35.99,36.278,99398,0
2006-04-05,36.37,36.439,35.915,36.378,102498,0
2006-04-06,36.402,36.918,35.983,36.038,342133,0
2006-04-07,36.131,36.378,35.256,35.381,167772,0
2006-04-10,35.457,35.967,35.319,35.627,128866,0
2006-04-11,35.711,35.99,35.619,35.82,138303,0
2006-04-12,35.683,35.859,35.264,35.457,102754,0
2006-04-13,35.436,35.582,34.917,35.086,98487,0
2006-04-17,35.031,35.358,34.839,35.358,164280,0
2006-04-18,35.358,35.837,35.358,35.696,230845,0
2006-04-19,35.761,36.456,35.761,36.424,196594,0
2006-04-20,36.424,36.533,35.792,36.131,134420,0
2006-04-21,36.672,36.734,35.767,36.047,135846,0
2006-04-24,36.047,36.047,35.542,35.852,186512,0
2006-04-25,35.852,36.069,35.202,35.975,139593,0
2006-04-26,35.975,36.116,35.52,35.669,119558,0
2006-04-27,35.511,36.278,35.326,35.719,85304,0
2006-04-28,35.587,36.31,35.551,36.185,104694,0
2006-05-01,36.286,36.634,36.122,36.122,209777,0
2006-05-02,36.122,37.115,35.845,36.702,156786,0
2006-05-03,36.634,36.672,36.153,36.502,90993,0
2006-05-04,36.51,36.648,36.245,36.526,120464,0
2006-05-05,36.533,37.47,36.23,37.261,199308,0
2006-05-08,37.261,37.564,37.135,37.36,172425,0
2006-05-09,37.252,37.315,36.967,37.02,218954,0
2006-05-10,37.02,37.231,36.951,37.035,134553,0
2006-05-11,36.802,36.851,35.898,35.953,258503,0
2006-05-12,35.915,36.016,35.481,35.511,124989,0
2006-05-15,35.436,35.852,35.165,35.696,124598,0
2006-05-16,35.619,35.868,35.511,35.595,74060,0
2006-05-17,35.442,35.703,34.668,34.759,318095,0
2006-05-18,34.737,34.893,34.359,34.39,188063,0
2006-05-19,34.39,35.117,34.305,35.049,162341,0
2006-05-22,34.853,35.736,34.753,35.551,290304,0
2006-05-23,35.703,36.069,35.41,35.575,298058,0
2006-05-24,35.495,36.038,35.009,35.661,276859,0
2006-05-25,35.82,36.03,35.41,36.03,195433,0
2006-05-26,36.169,36.169,35.683,35.859,195692,0
2006-05-30,35.784,35.784,34.824,34.839,229812,0
2006-05-31,34.869,35.52,34.737,35.187,273630,0
2006-06-01,35.28,35.69,34.893,35.551,281126,0
2006-06-02,35.728,35.999,35.381,35.784,351956,0
2006-06-05,35.703,35.923,35.381,35.551,297929,0
2006-06-06,35.644,35.744,35.086,35.595,286168,0
2006-06-07,35.669,36.293,35.559,35.938,182633,0
2006-06-08,35.938,36.603,35.703,36.517,314212,0
2006-06-09,36.51,36.643,36.169,36.486,164280,0
2006-06-12,36.502,36.556,36.03,36.194,210939,0
2006-06-13,36.27,36.587,34.94,35.072,328949,0
2006-06-14,34.816,35.364,34.661,35.217,242997,0
2006-06-15,35.295,36.131,35.273,35.884,212879,0
2006-06-16,35.889,36.262,35.208,35.457,445276,0
2006-06-19,35.504,35.52,34.853,35.364,205899,0
2006-06-20,35.427,35.753,35.187,35.395,204732,0
2006-06-21,35.511,35.767,35.326,35.358,177077,0
2006-06-22,35.28,35.381,34.816,35.295,141792,0
2006-06-23,35.156,35.69,34.924,35.28,112450,0
2006-06-26,35.326,35.575,35.14,35.358,85955,0
2006-06-27,35.273,35.696,34.853,35.109,176816,0
2006-06-28,35.319,35.575,35.319,35.481,199567,0
2006-06-29,35.587,36.047,35.488,35.975,378066,0
2006-06-30,36.052,36.643,35.744,36.634,301291,0
2006-07-03,36.596,36.643,36.286,36.603,135585,0
2006-07-05,36.526,36.75,36.302,36.479,194264,0
2006-07-06,36.479,36.867,36.479,36.743,208616,0
2006-07-07,36.75,36.882,36.326,36.486,458587,0
2006-07-10,36.486,36.99,36.362,36.935,272850,0
2006-07-11,36.827,37.539,36.656,37.485,263678,0
2006-07-12,37.407,37.694,36.896,36.926,253726,0
2006-07-13,36.851,37.261,36.556,36.811,279705,0
2006-07-14,36.743,37.068,36.286,36.843,292112,0
2006-07-17,36.78,37.121,36.556,36.765,116327,0
2006-07-18,36.802,37.135,36.596,36.982,240538,0
2006-07-19,37.068,37.995,37.043,37.871,167643,0
2006-07-20,37.864,37.864,37.399,37.578,293531,0
2006-07-21,37.578,37.951,37.375,37.732,191811,0
2006-07-24,37.833,38.141,37.795,37.924,135976,0
2006-07-25,37.924,37.924,36.882,37.347,715802,0
2006-07-26,37.347,37.47,37.027,37.143,194264,0
2006-07-27,37.189,37.485,36.874,37.143,185738,0
2006-07-28,36.96,37.564,36.827,37.083,212620,0
2006-07-31,36.773,36.874,35.744,35.915,464664,0
2006-08-01,35.82,36.765,35.744,36.224,391121,0
2006-08-02,36.362,36.533,35.784,35.884,275439,0
2006-08-03,35.744,36.217,35.744,35.983,238213,0
2006-08-04,36.362,36.439,35.674,36.016,219730,0
2006-08-07,35.82,36.038,34.969,35.017,217275,0
2006-08-08,35.093,35.767,35.093,35.156,288619,0
2006-08-09,35.319,35.41,34.73,34.839,237310,0
2006-08-10,34.722,35.173,34.685,34.893,196980,0
2006-08-11,34.645,34.745,34.235,34.561,253726,0
2006-08-14,34.715,35.194,34.661,34.932,239503,0
2006-08-15,35.319,35.703,35.124,35.669,278926,0
2006-08-16,35.744,35.792,35.364,35.511,232656,0
2006-08-17,35.436,35.52,35.165,35.295,179790,0
2006-08-18,35.364,35.652,35.124,35.595,74321,0
2006-08-21,35.488,35.775,35.449,35.559,116069,0
2006-08-22,35.488,36.007,35.403,35.915,149159,0
2006-08-23,35.945,36.131,35.225,35.349,277764,0
2006-08-24,35.427,35.587,35.202,35.349,154717,0
2006-08-25,35.28,35.744,35.217,35.388,176947,0
2006-08-28,35.472,35.99,35.472,35.876,208228,0
2006-08-29,35.876,35.898,35.534,35.703,284618,0
2006-08-30,35.767,35.898,35.587,35.603,156525,0
2006-08-31,35.612,35.767,35.511,35.542,207066,0
2006-09-01,35.551,35.812,35.551,35.627,156399,0
2006-09-05,35.635,35.635,35.388,35.419,180692,0
2006-09-06,35.225,35.256,34.816,34.824,227870,0
2006-09-07,34.645,34.777,34.305,34.365,250492,0
2006-09-08,34.359,34.613,34.273,34.591,136363,0
2006-09-11,34.467,34.613,34.312,34.398,116455,0
2006-09-12,34.398,34.467,34.259,34.413,82595,0
2006-09-13,34.422,34.786,34.235,34.786,131708,0
2006-09-14,34.661,34.808,34.328,34.413,191426,0
2006-09-15,34.606,34.777,34.398,34.482,329855,0
2006-09-18,34.39,34.613,33.957,34.081,141663,0
2006-09-19,34.081,34.235,33.639,34.05,218178,0
2006-09-20,34.121,34.252,33.831,34.065,150320,0
2006-09-21,34.135,34.167,33.601,33.739,129253,0
2006-09-22,33.695,33.702,33.478,33.608,157557,0
2006-09-25,33.632,33.924,33.47,33.781,169579,0
2006-09-26,33.781,34.042,33.695,33.788,126926,0
2006-09-27,33.724,34.195,33.702,34.151,149159,0
2006-09-28,34.229,34.305,33.889,34.033,99782,0
2006-09-29,34.042,34.144,33.615,33.615,151352,0
2006-10-02,33.924,34.033,33.624,33.772,178498,0
2006-10-03,33.663,33.996,33.392,33.663,210812,0
2006-10-04,33.539,34.073,33.539,34.065,109610,0
2006-10-05,34.159,34.452,33.895,34.011,160404,0
2006-10-06,34.011,34.011,33.601,33.731,160274,0
2006-10-09,33.654,33.695,33.478,33.561,145538,0
2006-10-10,33.485,33.485,32.921,33.158,526189,0
2006-10-11,33.152,33.261,32.941,33.211,360618,0
2006-10-12,33.289,33.499,33.073,33.439,395257,0
2006-10-13,33.499,33.731,33.462,33.485,180051,0
2006-10-16,33.462,33.823,33.255,33.788,342262,0
2006-10-17,34.452,34.452,33.579,33.695,157301,0
2006-10-18,33.809,34.086,33.795,33.996,385692,0
2006-10-19,33.966,34.243,33.895,34.002,147737,0
2006-10-20,34.103,34.121,33.889,33.966,79879,0
2006-10-23,33.809,33.974,33.639,33.856,163635,0
2006-10-24,33.781,33.831,33.422,33.831,95774,0
2006-10-25,33.856,34.475,33.856,34.452,459496,0
2006-10-26,34.53,34.53,34.159,34.43,151352,0
2006-10-27,34.39,34.513,34.095,34.151,85177,0
2006-10-30,35.009,35.009,34.273,34.622,192196,0
2006-10-31,34.777,35.117,34.677,34.893,212750,0
2006-11-01,34.955,35.341,34.94,35.124,218570,0
2006-11-02,35.009,35.18,34.885,35.078,310852,0
2006-11-03,35.14,35.395,34.969,35.303,237827,0
2006-11-06,35.41,35.567,35.264,35.427,104565,0
2006-11-07,35.419,35.736,35.233,35.381,109992,0
2006-11-08,35.25,36.052,35.25,35.852,168676,0
2006-11-09,35.898,35.898,35.551,35.703,135069,0
2006-11-10,35.761,35.975,35.744,35.938,69280,0
2006-11-13,35.784,35.828,35.436,35.587,152518,0
2006-11-14,35.669,36.083,35.472,36.069,107020,0
2006-11-15,36.131,36.131,35.898,36.023,126797,0
2006-11-16,36.023,36.27,35.915,36.023,93193,0
2006-11-17,36.023,36.169,35.753,35.915,62429,0
2006-11-20,35.784,36.052,35.719,35.876,51056,0
2006-11-21,35.898,35.945,35.627,35.792,41233,0
2006-11-22,35.798,35.868,35.635,35.674,64111,0
2006-11-24,35.603,35.837,35.575,35.627,52995,0
2006-11-27,35.481,35.534,35.358,35.511,174751,0
2006-11-28,35.488,35.907,35.488,35.683,79489,0
2006-11-29,35.852,36.047,35.595,35.938,132872,0
2006-11-30,35.876,36.177,35.744,36.077,121369,0
2006-12-01,36.077,36.122,35.567,35.828,159368,0
2006-12-04,35.907,36.541,35.907,36.471,121626,0
2006-12-05,36.556,37.012,36.502,36.834,189999,0
2006-12-06,36.75,36.75,36.502,36.572,110641,0
2006-12-07,36.526,36.711,36.052,36.286,89444,0
2006-12-08,36.21,36.378,35.953,36.061,71089,0
2006-12-11,36.016,36.052,35.884,35.975,96809,0
2006-12-12,35.828,36.471,35.828,36.302,133263,0
2006-12-13,36.439,36.486,36.21,36.326,85825,0
2006-12-14,36.278,36.51,36.21,36.479,148128,0
2006-12-15,36.556,36.75,36.494,36.656,248299,0
2006-12-18,36.728,36.734,35.792,35.898,104824,0
2006-12-19,35.859,36.245,35.753,36.122,85825,0
2006-12-20,36.122,36.596,35.898,36.047,107926,0
2006-12-21,36.061,36.433,35.728,35.907,101594,0
2006-12-22,35.945,36.138,35.719,35.923,49895,0
2006-12-26,35.898,36.471,35.898,36.471,60619,0
2006-12-27,36.627,36.78,36.517,36.773,76517,0
2006-12-28,36.773,36.773,36.37,36.385,58810,0
2006-12-29,36.31,36.424,35.929,36.007,93836,0
2007-01-03,36.161,36.402,35.806,36.138,149033,0
2007-01-04,36.108,36.486,35.859,36.409,190651,0
2007-01-05,36.253,36.253,35.225,35.612,137527,0
2007-01-08,35.587,35.923,35.273,35.907,237441,0
2007-01-09,35.945,36.131,35.388,36.116,203445,0
2007-01-10,35.961,36.332,35.889,36.238,196594,0
2007-01-11,36.238,36.827,36.238,36.75,171262,0
2007-01-12,36.711,36.967,36.688,36.918,144636,0
2007-01-16,37.043,37.143,36.802,36.903,157428,0
2007-01-17,36.903,36.951,36.556,36.695,141271,0
2007-01-18,36.618,36.896,36.549,36.734,182892,0
2007-01-19,36.867,36.867,36.533,36.743,126797,0
2007-01-22,36.743,36.743,36.362,36.695,103017,0
2007-01-23,36.627,36.889,36.486,36.795,190908,0
2007-01-24,36.827,37.238,36.78,37.231,85563,0
2007-01-25,37.181,37.231,36.711,36.918,135199,0
2007-01-26,36.918,37.09,36.51,37.059,84405,0
2007-01-29,36.982,37.391,36.75,37.161,105081,0
2007-01-30,37.238,37.432,37.012,37.415,109866,0
2007-01-31,37.369,37.564,36.982,37.206,130936,0
2007-02-01,37.238,37.68,37.238,37.638,72383,0
2007-02-02,37.787,37.787,37.47,37.664,104824,0
2007-02-05,37.6,37.756,37.214,37.756,109479,0
2007-02-06,37.795,37.924,37.672,37.924,66178,0
2007-02-07,37.995,38.065,37.672,37.88,131708,0
2007-02-08,37.88,38.213,37.787,38.112,167512,0
2007-02-09,38.134,38.304,37.909,38.197,197886,0
2007-02-12,38.22,38.351,37.841,37.924,182783,0
2007-02-13,37.77,37.833,37.53,37.833,83539,0
2007-02-14,37.824,38.445,37.564,37.615,183252,0
2007-02-15,37.6,37.655,37.075,37.6,221023,0
2007-02-16,37.833,38.28,37.33,37.858,257085,0
2007-02-20,37.988,38.18,37.121,38.08,152648,0
2007-02-21,38.003,38.034,37.382,37.485,161181,0
2007-02-22,37.462,37.485,37.027,37.135,260313,0
2007-02-23,37.135,37.407,36.967,37.267,191811,0
2007-02-26,37.454,37.942,37.175,37.423,163635,0
2007-02-27,37.189,37.506,36.253,36.347,181339,0
2007-02-28,36.402,36.834,35.929,36.23,215593,0
2007-03-01,35.898,36.719,34.759,36.486,187031,0
2007-03-02,36.394,36.424,35.837,35.837,210812,0
2007-03-05,35.511,36.153,35.147,35.202,213786,0
2007-03-06,35.395,35.938,35.287,35.812,151224,0
2007-03-07,35.761,35.82,35.504,35.52,110897,0
2007-03-08,35.711,35.884,35.52,35.703,132615,0
2007-03-09,35.898,35.923,35.587,35.767,136622,0
2007-03-12,35.775,36.077,35.595,36.077,91767,0
2007-03-13,35.898,35.983,35.18,35.28,153295,0
2007-03-14,35.194,35.627,34.94,35.504,133000,0
2007-03-15,35.528,35.828,35.466,35.612,163764,0
2007-03-16,35.551,35.644,35.264,35.358,295732,0
2007-03-19,35.551,35.69,35.208,35.273,293403,0
2007-03-20,35.256,35.575,35.14,35.488,297670,0
2007-03-21,35.488,36.394,35.18,36.394,224122,0
2007-03-22,36.51,36.603,36.131,36.37,143087,0
2007-03-23,36.37,36.634,36.194,36.439,86603,0
2007-03-26,36.479,36.734,36.217,36.734,132226,0
2007-03-27,36.695,36.695,36.464,36.517,120591,0
2007-03-28,36.385,36.711,36.354,36.479,332049,0
2007-03-29,36.672,36.672,36.03,36.402,122146,0
2007-03-30,36.418,36.587,35.784,36.069,203315,0
2007-04-02,36.069,36.253,35.876,36.069,267810,0
2007-04-03,36.153,36.643,36.007,36.564,232784,0
2007-04-04,36.643,36.743,36.526,36.596,263288,0
2007-04-05,36.549,37.012,36.448,36.882,127056,0
2007-04-09,36.91,37.423,36.91,37.33,158852,0
2007-04-10,37.391,37.779,37.238,37.539,141271,0
2007-04-11,37.523,37.555,36.976,37.043,191426,0
2007-04-12,37.005,37.198,36.834,37.189,137137,0
2007-04-13,37.175,37.399,37.035,37.36,312148,0
2007-04-16,37.523,37.833,37.523,37.833,83625,0
2007-04-17,37.808,38.296,37.615,38.188,179146,0
2007-04-18,38.041,38.42,37.864,38.22,180182,0
2007-04-19,38.065,38.53,37.871,38.344,215464,0
2007-04-20,38.698,38.698,38.289,38.567,142694,0
2007-04-23,38.567,38.902,38.567,38.767,128993,0
2007-04-24,38.767,38.876,38.42,38.823,120591,0
2007-04-25,38.148,39.148,38.148,38.976,96036,0
2007-04-26,38.976,39.132,38.639,38.839,199308,0
2007-04-27,38.698,38.902,38.437,38.522,128607,0
2007-04-30,38.545,38.667,37.382,37.454,226449,0
2007-05-01,37.573,37.965,37.252,37.916,158983,0
2007-05-02,37.973,38.335,37.88,38.22,137782,0
2007-05-03,38.22,38.581,38.141,38.312,125763,0
2007-05-04,39.264,39.69,38.08,38.474,276472,0
2007-05-07,38.545,39.04,38.148,38.675,253981,0
2007-05-08,38.714,38.96,38.329,38.389,256955,0
2007-05-09,38.382,38.675,38.148,38.351,228650,0
2007-05-10,38.173,38.173,37.447,37.68,242867,0
2007-05-11,37.724,38.128,37.564,38.128,157819,0
2007-05-14,38.488,38.488,38.258,38.36,263288,0
2007-05-15,38.36,38.953,37.795,38.017,338641,0
2007-05-16,38.18,38.605,38.003,38.141,190651,0
2007-05-17,38.112,38.321,37.615,37.951,164411,0
2007-05-18,37.973,38.321,37.694,38.065,204732,0
2007-05-21,38.173,38.667,38.148,38.437,250364,0
2007-05-22,38.514,38.605,38.22,38.445,167385,0
2007-05-23,38.445,38.554,37.53,37.707,258376,0
2007-05-24,37.707,38.034,36.664,36.942,658416,0
2007-05-25,37.135,37.29,36.556,37.043,289012,0
2007-05-29,37.252,37.523,36.882,37.052,187802,0
2007-05-30,36.734,37.321,36.564,37.238,175653,0
2007-05-31,37.382,37.382,36.765,37.135,169708,0
2007-06-01,37.321,37.375,36.556,36.757,427956,0
2007-06-04,36.556,36.896,36.253,36.859,304651,0
2007-06-05,36.859,36.859,36.253,36.51,198148,0
2007-06-06,36.217,36.302,35.889,36.131,193364,0
2007-06-07,36.016,36.092,35.674,35.767,512229,0
2007-06-08,35.812,36.326,35.635,36.023,295989,0
2007-06-11,35.983,36.424,35.82,36.224,237441,0
2007-06-12,36.153,36.424,35.859,35.983,306846,0
2007-06-13,36.061,36.564,36.007,36.456,227355,0
2007-06-14,36.549,36.757,36.146,36.286,146054,0
2007-06-15,37.13,37.181,36.734,36.827,240410,0
2007-06-18,36.967,37.02,36.238,36.494,279445,0
2007-06-19,36.362,36.609,36.177,36.51,177465,0
2007-06-20,36.596,36.596,35.753,35.798,168676,0
2007-06-21,35.703,36.486,35.403,36.138,381945,0
2007-06-22,35.967,36.494,35.14,35.744,991113,0
2007-06-25,35.744,37.027,35.117,36.362,723946,0
2007-06-26,36.517,36.788,36.016,36.471,294312,0
2007-06-27,36.354,36.734,36.099,36.734,243256,0
2007-06-28,36.78,36.976,36.418,36.418,249328,0
2007-06-29,36.618,36.743,36.169,36.402,339548,0
2007-07-02,36.517,36.788,36.471,36.757,206936,0
2007-07-03,36.78,37.02,36.68,36.867,82074,0
2007-07-05,36.867,37.097,36.016,36.556,241962,0
2007-07-06,36.526,36.743,36.108,36.587,200083,0
2007-07-09,36.702,37.206,36.627,37.097,256441,0
2007-07-10,37.035,37.198,36.827,36.889,365269,0
2007-07-11,36.903,37.097,36.827,37.052,202024,0
2007-07-12,37.267,37.988,37.267,37.965,289522,0
2007-07-13,37.909,38.429,37.909,38.329,222057,0
2007-07-16,38.258,38.329,37.647,37.841,266259,0
2007-07-17,37.995,38.243,37.8,37.824,200860,0
2007-07-18,37.578,38.073,37.439,37.965,227485,0
2007-07-19,38.22,38.682,38.057,38.596,281643,0
2007-07-20,38.514,38.667,38.272,38.46,403139,0
2007-07-23,38.505,38.723,38.088,38.121,337996,0
2007-07-24,37.447,38.034,36.851,36.889,323133,0
2007-07-25,37.252,37.707,36.418,37.161,305555,0
2007-07-26,36.75,37.189,35.898,36.278,371862,0
2007-07-27,36.21,37.13,31.807,34.259,1403041,0
2007-07-30,34.305,34.685,33.338,34.382,508222,0
2007-07-31,34.677,34.677,33.755,33.917,449413,0
2007-08-01,34.121,34.707,33.654,34.151,819467,0
2007-08-02,34.413,34.437,33.948,34.281,327914,0
2007-08-03,34.281,34.281,32.804,32.915,395516,0
2007-08-06,33.007,33.363,32.464,33.363,603609,0
2007-08-07,33.4,34.359,33.12,33.889,429639,0
2007-08-08,34.195,36.047,33.376,34.32,731574,0
2007-08-09,34.229,35.086,32.225,32.447,855786,0
2007-08-10,32.038,33.588,30.652,32.915,1242513,0
2007-08-13,33.485,33.708,31.752,31.983,366562,0
2007-08-14,32.194,32.302,31.288,31.388,544026,0
2007-08-15,31.155,32.31,31.155,31.28,325329,0
2007-08-16,31.226,31.783,29.724,31.24,496977,0
2007-08-17,31.24,32.487,31.187,32.225,445021,0
2007-08-20,32.425,32.899,32.123,32.65,247390,0
2007-08-21,32.31,32.926,32.131,32.393,226449,0
2007-08-22,32.65,33.1,32.416,32.766,254110,0
2007-08-23,32.687,33.066,32.487,32.609,344720,0
2007-08-24,32.517,32.881,32.472,32.679,295472,0
2007-08-27,32.679,32.687,32.194,32.386,248299,0
2007-08-28,32.286,32.502,32.008,32.246,325717,0
2007-08-29,32.494,32.858,32.209,32.827,181212,0
2007-08-30,32.494,33.042,32.494,32.726,154717,0
2007-08-31,33.073,33.091,32.225,32.579,176947,0
2007-09-04,32.541,33.531,32.525,33.211,210037,0
2007-09-05,32.866,33.059,32.269,32.594,280478,0
2007-09-06,32.834,33.198,32.673,33.198,151352,0
2007-09-07,32.766,33.028,32.372,32.804,224899,0
2007-09-10,32.941,33.129,32.586,33.007,222832,0
2007-09-11,33.191,33.376,32.958,33.283,210555,0
2007-09-12,33.261,33.384,32.973,33.066,142951,0
2007-09-13,33.255,33.289,32.866,32.999,162471,0
2007-09-14,32.673,33.654,32.416,33.507,220508,0
2007-09-17,33.405,33.405,32.348,32.517,419942,0
2007-09-18,32.734,33.856,32.573,33.823,233561,0
2007-09-19,34.178,35.086,33.966,34.839,289785,0
2007-09-20,34.737,34.969,34.121,34.289,172814,0
2007-09-21,34.613,34.629,34.081,34.305,517786,0
2007-09-24,34.305,34.808,34.05,34.121,185092,0
2007-09-25,34.159,34.328,33.974,34.05,266646,0
2007-09-26,34.336,34.964,34.336,34.869,177983,0
2007-09-27,35.064,35.109,34.561,34.668,225674,0
2007-09-28,34.786,35.488,34.629,34.629,247390,0
2007-10-01,34.753,35.534,34.513,35.388,256955,0
2007-10-02,35.388,35.587,34.869,35.165,134682,0
2007-10-03,34.955,35.124,34.707,34.846,153549,0
2007-10-04,34.969,34.969,34.178,34.373,323004,0
2007-10-05,34.793,35.587,34.622,35.28,515983,0
2007-10-08,35.319,35.388,34.832,35.009,175780,0
2007-10-09,34.978,35.784,34.978,35.703,320417,0
2007-10-10,35.567,35.898,35.117,35.187,126281,0
2007-10-11,35.225,35.719,34.839,35,154590,0
2007-10-12,34.991,35.635,34.991,35.442,120209,0
2007-10-15,35.603,35.703,34.32,34.365,353895,0
2007-10-16,34.336,34.613,34.065,34.203,227100,0
2007-10-17,34.583,34.629,33.654,33.823,239896,0
2007-10-18,33.755,34.095,33.455,33.47,275178,0
2007-10-19,33.376,33.654,33.138,33.138,284743,0
2007-10-22,32.78,33.902,32.78,33.848,172294,0
2007-10-23,34.235,34.561,33.874,34.267,223091,0
2007-10-24,34.135,34.583,33.795,34.444,240669,0
2007-10-25,34.645,35.481,34.475,35.436,259669,0
2007-10-26,35.388,35.961,34.909,35.202,238343,0
2007-10-29,35.225,35.542,32.842,34.057,705594,0
2007-10-30,33.795,34.159,33.615,33.882,233431,0
2007-10-31,33.889,33.932,32.999,33.802,336056,0
2007-11-01,33.238,33.553,32.494,32.517,262639,0
2007-11-02,32.849,32.921,32.286,32.687,176559,0
2007-11-05,32.65,33.028,32.131,32.734,272791,0
2007-11-06,32.811,32.819,32.316,32.602,161954,0
2007-11-07,32.487,32.487,31.776,31.836,297175,0
2007-11-08,32.186,32.186,30.946,31.937,381040,0
2007-11-09,31.652,32.008,31.419,31.776,230976,0
2007-11-12,31.675,32.38,31.675,32.029,288044,0
2007-11-13,32.201,32.209,31.683,32.168,237441,0
2007-11-14,32.225,32.687,32.209,32.44,251656,0
2007-11-15,32.225,32.71,32.094,32.556,222314,0
2007-11-16,32.627,32.627,31.799,32.24,363332,0
2007-11-19,32,32.573,31.945,32.38,156654,0
2007-11-20,32.494,32.915,32.277,32.773,202668,0
2007-11-21,32.509,33.036,32.44,32.517,203704,0
2007-11-23,32.541,33.022,32.409,32.796,62429,0
2007-11-26,32.921,32.921,31.736,31.736,462209,0
2007-11-27,31.892,31.992,31.35,31.712,319256,0
2007-11-28,32.008,32.177,31.643,32.085,503061,0
2007-11-29,31.969,32.277,31.419,31.419,340327,0
2007-11-30,31.992,32.029,31.535,31.691,415881,0
2007-12-03,31.945,31.945,31.388,31.535,244289,0
2007-12-04,31.31,31.758,31.104,31.636,216359,0
2007-12-05,31.975,32.145,31.544,31.983,198080,0
2007-12-06,31.86,32.145,31.643,32.145,149806,0
2007-12-07,31.59,31.983,30.738,31.767,697477,0
2007-12-10,31.767,32.286,31.627,31.868,235112,0
2007-12-11,31.86,32.021,31.117,31.211,362941,0
2007-12-12,32.021,32.123,30.816,31.073,323680,0
2007-12-13,30.856,31.046,30.366,30.783,360872,0
2007-12-14,30.366,30.623,29.979,30.164,299995,0
2007-12-17,30.034,30.235,29.53,29.904,287718,0
2007-12-18,30.103,30.862,29.995,30.668,281383,0
2007-12-19,30.668,31.087,30.452,30.87,262151,0
2007-12-20,30.87,31.064,30.568,31.032,250095,0
2007-12-21,31.526,31.752,31.14,31.652,414905,0
2007-12-24,31.611,31.875,31.482,31.875,68761,0
2007-12-26,31.719,31.719,31.104,31.319,137137,0
2007-12-27,31.14,31.319,30.761,30.761,169324,0
2007-12-28,30.939,31.358,30.768,31.046,180889,0
2007-12-31,30.847,31.131,30.577,30.623,197823,0
2008-01-02,30.559,30.723,29.655,29.732,310973,0
2008-01-03,29.756,29.839,29.185,29.185,337220,0
2008-01-04,28.922,29.407,28.657,29.243,373540,0
2008-01-07,29.486,30.298,29.437,30.034,374767,0
2008-01-08,30.172,30.423,29.571,29.607,271562,0
2008-01-09,29.616,29.957,29.422,29.655,494137,0
2008-01-10,29.446,29.749,29.3,29.601,344331,0
2008-01-11,29.322,29.655,29.031,29.515,290560,0
2008-01-14,29.779,29.779,29.261,29.479,115295,0
2008-01-15,29.098,29.307,28.734,28.906,323243,0
2008-01-16,28.88,29.407,28.78,28.939,365658,0
2008-01-17,29.031,29.113,28.183,28.277,264867,0
2008-01-18,28.439,28.571,27.326,27.511,430932,0
2008-01-22,26.537,27.682,26.121,27.077,532817,0
2008-01-23,26.584,28.865,26.428,28.848,483362,0
2008-01-24,28.3,28.814,27.598,27.644,327836,0
2008-01-25,27.945,28.234,27.766,27.945,300385,0
2008-01-28,27.969,28.749,27.511,28.696,281383,0
2008-01-29,28.814,29.122,28.624,28.664,212492,0
2008-01-30,28.624,29.392,28.624,28.633,185139,0
2008-01-31,28.346,30.064,28.346,29.678,287718,0
2008-02-01,29.839,30.329,29.64,30.25,191940,0
2008-02-04,30.212,30.84,29.887,30.645,183948,0
2008-02-05,30.12,30.19,29.386,29.632,275852,0
2008-02-06,29.756,30.064,29.415,29.547,209120,0
2008-02-07,29.344,29.971,29.206,29.871,242348,0
2008-02-08,29.857,29.979,29.277,29.446,276600,0
2008-02-11,29.515,29.547,29.031,29.336,298833,0
2008-02-12,29.429,29.756,29.122,29.407,306719,0
2008-02-13,29.632,29.632,28.964,29.221,299257,0
2008-02-14,29.206,29.392,28.411,28.704,356225,0
2008-02-15,29.399,29.949,28.806,29.353,518174,0
2008-02-19,29.646,29.941,28.704,28.88,303979,0
2008-02-20,28.633,29.486,28.633,29.486,245194,0
2008-02-21,29.686,29.779,28.624,28.682,255179,0
2008-02-22,28.664,28.865,28.379,28.682,362107,0
2008-02-25,28.741,29.098,28.446,29.013,241093,0
2008-02-26,28.82,29.392,28.82,29.322,204222,0
2008-02-27,29.243,29.392,28.939,28.989,271497,0
2008-02-28,28.857,29.16,28.549,28.843,225803,0
2008-02-29,28.512,28.618,27.791,27.883,252430,0
2008-03-03,27.96,28.125,27.559,28.075,210425,0
2008-03-04,27.883,28.387,27.844,28.125,302583,0
2008-03-05,28.2,28.208,27.708,27.945,128477,0
2008-03-06,27.791,28.023,27.302,27.381,217397,0
2008-03-07,27.185,27.451,26.948,27.094,455582,0
2008-03-10,26.955,27.69,26.955,27.465,347173,0
2008-03-11,27.977,28.241,27.309,28.06,333477,0
2008-03-12,28.155,28.326,27.613,27.613,302839,0
2008-03-13,27.192,28.006,27.192,27.908,746698,0
2008-03-14,28.162,28.318,27.358,27.666,409410,0
2008-03-17,27.15,28.34,27.15,28.006,334633,0
2008-03-18,28.463,28.971,28.247,28.827,296379,0
2008-03-19,29.098,29.3,28.688,28.774,878404,0
2008-03-20,29.206,29.949,28.78,29.507,863982,0
2008-03-24,29.571,29.646,29.006,29.437,467508,0
2008-03-25,29.479,29.756,29.243,29.53,323715,0
2008-03-26,29.329,29.616,29.235,29.515,182376,0
2008-03-27,29.429,29.793,29.429,29.446,155491,0
2008-03-28,29.547,29.887,29.437,29.607,287756,0
2008-03-31,29.607,29.995,29.399,29.878,218937,0
2008-04-01,30.064,30.645,30.034,30.6,164297,0
2008-04-02,30.73,30.939,30.452,30.685,157557,0
2008-04-03,30.559,31.073,30.437,30.9,180549,0
2008-04-04,30.87,31.14,30.545,30.831,168933,0
2008-04-07,31.104,31.31,30.636,30.84,390343,0
2008-04-08,30.559,31.59,30.537,31.335,279057,0
2008-04-09,31.443,31.526,30.685,30.816,195881,0
2008-04-10,30.87,31.611,30.87,31.302,655184,0
2008-04-11,30.994,31.459,30.908,30.963,191038,0
2008-04-14,30.892,31.288,30.63,31.104,123708,0
2008-04-15,31.195,31.807,31.187,31.758,208193,0
2008-04-16,32.109,32.556,31.868,32.509,240554,0
2008-04-17,32.433,32.433,31.914,32.076,237573,0
2008-04-18,32.456,32.635,32.194,32.556,243181,0
2008-04-21,32.363,32.556,31.767,32.101,213937,0
2008-04-22,32.008,32.209,31.836,32.145,147682,0
2008-04-23,32.316,32.687,32.225,32.487,180759,0
2008-04-24,32.533,32.907,32.116,32.695,252621,0
2008-04-25,32.881,33.269,32.742,33.028,145945,0
2008-04-28,33.152,33.152,32.609,32.643,202675,0
2008-04-29,32.573,32.703,32.232,32.246,163466,0
2008-04-30,32.433,32.858,32.038,32.316,186280,0
2008-05-01,32.456,33.028,32.216,32.907,155772,0
2008-05-02,33.112,33.229,31.836,32.123,297273,0
2008-05-05,32.168,32.24,31.582,31.843,190562,0
2008-05-06,31.597,31.745,31.038,31.675,159454,0
2008-05-07,31.767,31.9,31.24,31.31,192958,0
2008-05-08,31.526,32.201,31.512,32.137,320887,0
2008-05-09,31.975,32.679,31.719,32.564,241973,0
2008-05-12,32.726,32.933,32.517,32.834,232751,0
2008-05-13,32.804,33.066,32.38,32.926,291374,0
2008-05-14,32.915,33.43,32.915,33.042,132425,0
2008-05-15,32.933,33.376,32.811,33.322,297350,0
2008-05-16,33.485,33.57,33.106,33.313,177429,0
2008-05-19,33.369,33.485,33.073,33.413,405299,0
2008-05-20,33.33,33.645,33.289,33.553,261401,0
2008-05-21,33.654,33.889,33.515,33.654,166773,0
2008-05-22,33.802,34.178,33.531,34.002,157770,0
2008-05-23,33.772,34.073,33.539,33.708,166805,0
2008-05-27,33.809,34.187,33.772,34.187,168768,0
2008-05-28,34.365,34.591,34.042,34.545,242944,0
2008-05-29,34.373,35.194,34.373,34.869,231834,0
2008-05-30,34.969,34.969,34.281,34.365,238088,0
2008-06-02,34.167,34.43,33.865,34.173,293595,0
2008-06-03,34.373,34.606,34.187,34.467,267415,0
2008-06-04,34.398,35.024,34.235,35.024,235552,0
2008-06-05,35.086,35.559,34.745,35.559,271946,0
2008-06-06,35.373,35.373,34.328,34.39,210793,0
2008-06-09,34.645,35.28,34.43,35.14,188732,0
2008-06-10,34.948,35.381,34.645,35.273,155949,0
2008-06-11,35.009,35.1,34.73,34.853,152025,0
2008-06-12,35.18,35.319,34.86,35.072,137105,0
2008-06-13,35.449,35.674,34.885,35.202,123161,0
2008-06-16,34.909,35.202,34.591,35.202,186438,0
2008-06-17,35.273,35.364,34.846,34.932,123155,0
2008-06-18,34.885,35.202,34.475,34.777,137518,0
2008-06-19,34.816,34.948,34.422,34.737,176064,0
2008-06-20,34.561,34.685,34.167,34.413,356518,0
2008-06-23,34.467,34.893,34.312,34.406,191803,0
2008-06-24,34.178,34.413,34.011,34.151,164852,0
2008-06-25,34.151,34.475,33.948,34.073,242368,0
2008-06-26,34.002,34.151,33.082,33.152,267105,0
2008-06-27,33.146,33.205,32.286,32.286,369973,0
2008-06-30,32.363,32.804,32.052,32.494,254705,0
2008-07-01,32.209,32.933,32.109,32.758,244818,0
2008-07-02,32.804,32.804,32.254,32.416,309369,0
2008-07-03,32.44,32.665,32.16,32.225,284173,0
2008-07-07,32.216,32.541,31.544,31.883,224234,0
2008-07-08,31.969,32.472,31.736,32.472,241711,0
2008-07-09,32.609,32.758,32.363,32.472,137968,0
2008-07-10,32.472,33.191,32.069,33.073,250751,0
2008-07-11,33.059,33.439,32.602,33.211,227131,0
2008-07-14,33.413,33.531,32.472,32.65,104919,0
2008-07-15,32.609,32.804,32.038,32.409,341281,0
2008-07-16,32.494,32.643,32.045,32.293,133316,0
2008-07-17,32.363,32.363,31.643,32.015,126279,0
2008-07-18,32.679,32.679,31.426,31.836,139171,0
2008-07-21,32.015,32.194,31.727,31.953,168224,0
2008-07-22,31.706,32.703,31.59,32.673,245724,0
2008-07-23,32.657,32.657,31.14,31.373,447190,0
2008-07-24,31.518,32.015,31.087,31.914,398376,0
2008-07-25,32.109,32.339,31.843,31.975,163433,0
2008-07-28,31.937,32.487,31.821,32.316,160532,0
2008-07-29,32.386,32.564,32.052,32.225,268662,0
2008-07-30,32.186,32.849,32.186,32.609,283877,0
2008-07-31,32.393,33.183,32.393,32.926,196883,0
2008-08-01,32.116,32.186,31.482,31.712,460884,0
2008-08-04,31.712,31.93,30.103,30.227,432852,0
2008-08-05,30.459,30.506,29.716,30.135,482486,0
2008-08-06,29.995,30.227,29.941,30.096,261017,0
2008-08-07,29.904,30.212,29.772,29.865,444540,0
2008-08-08,29.871,30.034,29.437,30.034,415888,0
2008-08-11,30.034,30.823,29.857,30.545,349564,0
2008-08-12,30.537,31.698,30.258,31.683,677172,0
2008-08-13,31.482,31.807,31.078,31.358,252422,0
2008-08-14,31.31,32.069,30.823,32.069,328436,0
2008-08-15,32.517,32.789,31.96,32.789,331822,0
2008-08-18,32.881,33.856,32.579,33.724,330271,0
2008-08-19,33.43,33.499,32.834,32.982,467931,0
2008-08-20,33.036,33.278,32.796,33.112,324437,0
2008-08-21,32.941,33.12,32.71,32.789,274413,0
2008-08-22,32.834,33.158,32.635,32.941,276027,0
2008-08-25,32.881,33.007,32.123,32.548,203297,0
2008-08-26,32.556,32.811,32.38,32.609,223654,0
2008-08-27,32.573,32.965,32.393,32.734,177053,0
2008-08-28,32.926,33.015,32.726,32.881,203117,0
2008-08-29,32.796,32.915,32.494,32.665,190286,0
2008-09-02,33.022,33.158,32.502,32.742,252111,0
2008-09-03,32.71,32.933,32.386,32.827,246301,0
2008-09-04,32.673,32.834,32.225,32.517,388054,0
2008-09-05,32.425,32.494,31.983,32.186,392239,0
2008-09-08,32.726,33.695,32.416,33.546,584500,0
2008-09-09,33.492,34.43,33.22,34.073,722796,0
2008-09-10,34.345,34.406,33.346,33.747,265014,0
2008-09-11,33.57,34.187,33.007,34.103,290245,0
2008-09-12,33.874,34.352,33.874,34.195,280146,0
2008-09-15,33.322,34.406,33.322,33.654,232157,0
2008-09-16,33.515,34.737,33.33,34.39,494749,0
2008-09-17,34.011,34.126,33.447,33.848,447631,0
2008-09-18,34.033,36.541,33.848,35.798,850132,0
2008-09-19,36.302,37.909,35.319,35.457,1023028,0
2008-09-22,35.567,35.575,34.498,34.668,335080,0
2008-09-23,34.753,35.086,34.252,34.522,436584,0
2008-09-24,34.622,34.622,33.902,34.345,287512,0
2008-09-25,34.491,35.078,34.05,34.583,224132,0
2008-09-26,33.924,34.893,33.924,34.73,286214,0
2008-09-29,34.243,34.832,33.716,33.865,228700,0
2008-09-30,33.957,34.482,33.278,34.43,219316,0
2008-10-01,34.195,34.382,33.724,34.382,180135,0
2008-10-02,34.259,34.53,33.772,33.865,237273,0
2008-10-03,34.173,34.382,33.191,33.289,168235,0
2008-10-06,32.834,33.376,30.946,32.246,351908,0
2008-10-07,32.4,32.827,31.892,31.906,467373,0
2008-10-08,31.367,31.892,30.506,30.506,517622,0
2008-10-09,30.414,30.823,27.582,27.666,545621,0
2008-10-10,27.085,27.806,24.47,27.535,684808,0
2008-10-13,29.839,31.038,27.451,31.038,368288,0
2008-10-14,31.851,32.194,28.446,30.19,498550,0
2008-10-15,30.205,30.205,28.208,28.208,299692,0
2008-10-16,28.362,28.951,27.2,28.673,533190,0
2008-10-17,27.983,29.941,27.055,27.192,715854,0
2008-10-20,27.402,28.964,27.259,28.964,366755,0
2008-10-21,28.741,29.353,28.053,28.657,265999,0
2008-10-22,28.006,28.58,26.576,27.265,252555,0
2008-10-23,27.52,28.897,26.63,28.241,401654,0
2008-10-24,26.366,28.292,26.041,27.69,263586,0
2008-10-27,27.402,28.046,26.182,26.182,349182,0
2008-10-28,26.708,27.317,25.4,27.317,656957,0
2008-10-29,27.243,29.16,27.126,28.284,460382,0
2008-10-30,28.78,28.998,28.023,28.939,274025,0
2008-10-31,28.889,28.889,26.313,27.077,681318,0
2008-11-03,26.955,27.977,25.145,27.938,367146,0
2008-11-04,28.309,28.309,27.605,27.852,498569,0
2008-11-05,27.682,27.836,26.63,26.714,434628,0
2008-11-06,26.754,27.621,26.73,27.511,700071,0
2008-11-07,27.736,27.908,26.559,27.272,707496,0
2008-11-10,27.775,27.775,26.057,26.266,429957,0
2008-11-11,26.112,27.388,25.919,26.839,688540,0
2008-11-12,26.336,26.529,25.748,26.057,450773,0
2008-11-13,26.197,27.388,25.346,27.388,1135244,0
2008-11-14,27.002,27.502,26.257,26.304,548141,0
2008-11-17,25.942,27.682,25.942,27.009,407285,0
2008-11-18,27.024,27.272,26.149,26.93,570802,0
2008-11-19,26.863,27.272,25.904,25.926,527027,0
2008-11-20,25.795,26.133,24.078,24.207,421767,0
2008-11-21,24.571,25.997,24.015,25.926,643655,0
2008-11-24,26.182,26.421,25.385,25.878,427140,0
2008-11-25,26.064,26.206,25.054,26.026,631156,0
2008-11-26,25.539,26.282,25.253,26.214,366175,0
2008-11-28,26.019,26.483,25.733,26.476,113011,0
2008-12-01,26.459,26.714,25.584,25.684,358658,0
2008-12-02,26.105,26.537,25.548,26.537,333961,0
2008-12-03,25.919,26.668,25.762,26.39,364044,0
2008-12-04,26.112,26.499,24.045,24.788,425910,0
2008-12-05,24.534,24.534,21.879,23.999,762461,0
2008-12-08,24.41,24.772,23.73,24.502,717397,0
2008-12-09,24.199,24.199,22.467,22.755,506567,0
2008-12-10,23.018,23.551,22.682,22.97,399910,0
2008-12-11,22.698,23.405,22.236,22.538,394301,0
2008-12-12,22.021,23.398,21.879,23.311,257807,0
2008-12-15,23.382,23.721,22.538,22.909,253024,0
2008-12-16,23.24,24.063,23.24,24.015,374014,0
2008-12-17,23.62,23.868,23.341,23.606,271167,0
2008-12-18,23.442,24.294,23.289,24.015,461191,0
2008-12-19,24.316,24.858,23.829,23.914,441195,0
2008-12-22,24.063,24.179,23.635,24.179,252394,0
2008-12-23,24.27,24.294,23.846,23.969,201902,0
2008-12-24,23.945,24.179,23.906,23.954,95436,0
2008-12-26,23.906,24.155,23.906,24.138,85136,0
2008-12-29,24.107,24.88,23.859,24.215,364189,0
2008-12-30,24.377,24.712,24.377,24.712,289817,0
2008-12-31,24.664,25.191,24.557,24.968,343046,0
2009-01-02,25.037,25.447,24.803,25.098,324476,0
2009-01-05,24.968,25.244,24.425,24.78,236522,0
2009-01-06,24.719,25.284,24.511,24.679,254669,0
2009-01-07,24.511,24.727,23.961,24.348,221001,0
2009-01-08,24.324,24.41,23.961,24.34,296642,0
2009-01-09,24.34,24.364,23.526,23.644,270993,0
2009-01-12,23.598,24.063,23.474,23.898,310871,0
2009-01-13,23.898,23.898,23.332,23.891,355386,0
2009-01-14,23.598,23.876,23.209,23.575,337953,0
2009-01-15,23.651,24.215,23.405,23.891,319696,0
2009-01-16,24.115,24.385,23.62,24.172,328971,0
2009-01-20,23.961,24.207,23.233,23.274,370684,0
2009-01-21,23.589,23.589,22.861,23.518,262727,0
2009-01-22,23.166,23.914,23.11,23.606,181156,0
2009-01-23,23.713,23.713,23.125,23.425,227997,0
2009-01-26,23.257,24.071,23.257,23.851,179740,0
2009-01-27,23.876,24.364,23.644,24.207,109709,0
2009-01-28,24.371,24.511,23.999,24.294,232117,0
2009-01-29,24.078,24.65,24.054,24.223,340903,0
2009-01-30,24.364,24.641,23.992,24.063,280649,0
2009-02-02,23.906,24.587,23.713,24.434,243238,0
2009-02-03,24.534,24.671,23.999,24.518,225541,0
2009-02-04,24.449,25.112,24.357,24.865,262452,0
2009-02-05,24.727,25.061,24.611,24.78,173710,0
2009-02-06,24.688,25.741,24.65,25.222,326721,0
2009-02-09,25.198,25.206,24.664,24.865,376579,0
2009-02-10,24.797,24.92,24.091,24.357,440320,0
2009-02-11,24.377,24.377,23.606,23.806,219112,0
2009-02-12,23.45,23.705,23.056,23.526,370633,0
2009-02-13,23.705,23.906,22.885,23.366,717112,0
2009-02-17,22.977,23.203,22.096,22.538,493072,0
2009-02-18,22.661,22.847,22.143,22.298,448198,0
2009-02-19,22.321,22.576,21.765,22.012,359790,0
2009-02-20,21.818,21.879,21.196,21.563,616157,0
2009-02-23,21.656,21.818,21.122,21.416,462285,0
2009-02-24,21.501,22.021,21.492,21.978,436989,0
2009-02-25,21.903,22.035,21.253,21.331,360856,0
2009-02-26,21.53,21.702,20.952,20.952,306035,0
2009-02-27,20.697,21.044,20.425,20.61,609587,0
2009-03-02,20.386,20.81,20.154,20.239,387899,0
2009-03-03,20.417,20.456,18.992,19.032,369417,0
2009-03-04,19.305,19.721,18.999,19.519,349104,0
2009-03-05,19.094,19.149,18.19,18.29,359068,0
2009-03-06,18.39,18.941,18.29,18.654,381291,0
2009-03-09,18.538,18.723,18.219,18.415,452247,0
2009-03-10,18.415,18.909,18.183,18.613,679251,0
2009-03-11,18.622,18.792,18.196,18.312,371045,0
2009-03-12,18.235,19.157,18.067,18.95,972273,0
2009-03-13,19.087,19.326,18.863,19.211,505793,0
2009-03-16,19.312,19.845,19.203,19.436,764382,0
2009-03-17,19.483,20.102,19.271,20.102,575156,0
2009-03-18,20.146,20.647,19.759,20.61,841045,0
2009-03-19,20.782,21.355,20.524,21.291,677342,0
2009-03-20,21.416,21.716,20.917,20.944,478202,0
2009-03-23,21.355,21.478,20.944,21.423,922750,0
2009-03-24,21.4,21.608,20.961,21.095,599727,0
2009-03-25,21.253,21.849,20.634,21.13,590310,0
2009-03-26,21.338,21.548,20.41,21.284,972279,0
2009-03-27,20.909,21.003,20.456,20.479,467282,0
2009-03-30,20.085,20.309,19.836,20.223,414292,0
2009-03-31,20.41,20.977,20.27,20.647,456675,0
2009-04-01,20.395,20.835,20.231,20.79,407379,0
2009-04-02,21.138,21.291,20.727,21.095,348442,0
2009-04-03,21.161,21.24,20.704,20.935,334911,0
2009-04-06,20.758,20.758,19.528,19.737,931540,0
2009-04-07,19.456,20.169,19.173,19.659,618986,0
2009-04-08,19.69,20.154,19.613,20.007,213874,0
2009-04-09,20.34,20.34,19.853,20.287,425430,0
2009-04-13,20.129,20.287,19.436,19.743,315938,0
2009-04-14,19.456,19.682,19.188,19.363,328422,0
2009-04-15,19.196,19.777,19.196,19.73,375672,0
2009-04-16,19.737,20.196,19.59,20.093,344999,0
2009-04-17,20.044,20.102,19.829,19.985,276856,0
2009-04-20,19.667,19.977,19.474,19.497,383989,0
2009-04-21,19.49,19.674,19.149,19.312,682360,0
2009-04-22,19.107,19.598,18.992,19.35,286195,0
2009-04-23,19.42,19.441,19.203,19.398,254239,0
2009-04-24,19.536,19.613,18.978,19.164,420037,0
2009-04-27,19.065,19.549,18.916,19.448,281514,0
2009-04-28,19.343,20.231,19.233,19.928,399856,0
2009-04-29,19.977,20.47,19.768,20.324,454441,0
2009-04-30,20.417,20.51,19.916,20.146,556932,0
2009-05-01,20.161,20.773,19.961,20.773,561726,0
2009-05-04,20.719,21.554,20.518,21.026,457604,0
2009-05-05,21.019,21.104,20.617,20.682,360246,0
2009-05-06,20.773,20.818,20.372,20.782,298895,0
2009-05-07,20.944,20.977,20.727,20.935,359028,0
2009-05-08,21.138,21.331,20.818,20.97,280571,0
2009-05-11,20.704,21.003,20.704,20.883,245327,0
2009-05-12,20.883,21.053,20.711,20.869,331803,0
2009-05-13,20.464,20.782,20.379,20.402,503377,0
2009-05-14,20.402,20.61,20.123,20.386,428508,0
2009-05-15,20.333,20.634,20.216,20.372,699207,0
2009-05-18,20.531,20.673,20.449,20.656,428962,0
2009-05-19,20.711,20.877,20.571,20.758,255684,0
2009-05-20,20.902,20.917,20.61,20.664,322077,0
2009-05-21,20.496,20.564,20.123,20.324,269290,0
2009-05-22,20.372,20.598,20.161,20.279,170833,0
2009-05-26,20.196,20.944,20.196,20.926,330961,0
2009-05-27,20.81,20.917,20.571,20.58,233031,0
2009-05-28,20.751,20.852,20.209,20.402,262569,0
2009-05-29,20.589,20.589,20.201,20.44,238451,0
2009-06-01,20.617,21.291,20.61,21.269,411958,0
2009-06-02,21.269,21.377,20.961,20.996,346293,0
2009-06-03,20.944,21.154,20.557,20.843,267550,0
2009-06-04,20.818,21.012,20.656,20.877,236377,0
2009-06-05,20.97,21.161,20.773,21.019,308265,0
2009-06-08,20.935,21.062,20.626,20.861,372819,0
2009-06-09,20.883,21.003,20.656,20.727,205558,0
2009-06-10,20.751,21.053,20.664,21.026,376079,0
2009-06-11,21.019,21.515,20.902,21.363,653069,0
2009-06-12,21.276,22.119,21.161,22.064,407633,0
2009-06-15,21.933,21.933,21.462,21.779,274875,0
2009-06-16,21.95,22.321,21.903,22.057,368039,0
2009-06-17,22.057,22.327,21.802,21.995,327033,0
2009-06-18,22.029,22.39,21.995,22.25,237936,0
2009-06-19,22.467,22.545,22.08,22.173,468500,0
2009-06-22,22.057,22.428,22.05,22.143,286934,0
2009-06-23,22.212,22.368,21.664,21.747,239914,0
2009-06-24,21.841,21.933,21.593,21.886,271408,0
2009-06-25,21.879,22.283,21.656,22.173,267156,0
2009-06-26,22.136,22.29,21.886,22.236,353767,0
2009-06-29,22.243,22.39,22.057,22.327,146754,0
2009-06-30,22.274,22.445,22.05,22.243,234288,0
2009-07-01,22.313,22.977,22.298,22.939,199608,0
2009-07-02,22.529,22.632,22.05,22.057,172938,0
2009-07-06,21.927,22.298,21.756,22.096,146109,0
2009-07-07,22.096,22.212,21.765,21.77,132590,0
2009-07-08,21.978,22.127,21.702,21.927,202934,0
2009-07-09,21.933,22.087,21.548,21.786,134548,0
2009-07-10,21.679,21.779,21.539,21.702,88968,0
2009-07-13,21.708,22.042,21.471,22.029,143020,0
2009-07-14,21.978,22.243,21.724,22.205,159818,0
2009-07-15,22.514,22.861,22.266,22.861,177656,0
2009-07-16,22.707,23.041,22.437,22.954,101386,0
2009-07-17,23.018,23.11,22.715,22.939,166280,0
2009-07-20,22.939,22.977,22.67,22.97,87471,0
2009-07-21,23.141,23.209,22.977,23.11,129635,0
2009-07-22,22.947,23.289,22.445,23.084,132210,0
2009-07-23,23.033,24.091,23.01,24.091,358373,0
2009-07-24,24.007,24.518,23.814,24.478,103060,0
2009-07-27,24.478,24.719,24.316,24.719,125062,0
2009-07-28,24.595,24.719,24.256,24.657,227170,0
2009-07-29,24.434,24.742,24.278,24.464,93066,0
2009-07-30,24.758,25.067,24.485,24.928,183186,0
2009-07-31,24.797,25.019,24.587,24.742,286078,0
2009-08-03,24.98,25.376,24.788,25.105,243905,0
2009-08-04,24.928,25.161,24.772,25.054,180748,0
2009-08-05,24.989,25.461,24.657,25.284,252810,0
2009-08-06,25.222,25.84,25.145,25.733,268644,0
2009-08-07,25.848,26.544,25.532,26.214,289692,0
2009-08-10,26.097,26.476,25.887,26.437,393964,0
2009-08-11,26.273,26.593,26.128,26.492,453233,0
2009-08-12,26.421,26.421,26.005,26.112,422951,0
2009-08-13,26.157,26.313,25.887,26.206,310046,0
2009-08-14,26.273,26.29,25.741,25.962,130979,0
2009-08-17,25.648,25.926,25.562,25.77,325866,0
2009-08-18,26.034,26.034,25.562,25.584,297699,0
2009-08-19,25.439,26.041,25.439,25.989,187925,0
2009-08-20,26.019,26.089,25.501,25.67,242693,0
2009-08-21,25.855,26.313,25.84,26.266,244939,0
2009-08-24,26.112,26.437,26.057,26.214,219460,0
2009-08-25,26.358,26.668,26.097,26.492,233612,0
2009-08-26,26.514,26.552,26.251,26.421,146615,0
2009-08-27,26.421,26.421,26.182,26.251,128622,0
2009-08-28,26.352,26.414,26.049,26.266,170868,0
2009-08-31,26.121,26.304,26.049,26.157,415185,0
2009-09-01,26.112,26.483,25.98,26.097,220957,0
2009-09-02,26.072,26.072,25.741,25.795,192694,0
2009-09-03,25.848,26.026,25.532,25.77,152029,0
2009-09-04,25.762,25.77,25.461,25.701,124269,0
2009-09-08,25.795,25.971,25.485,25.693,141478,0
2009-09-09,25.656,25.701,25.477,25.576,133947,0
2009-09-10,25.539,25.84,25.539,25.84,148782,0
2009-09-11,25.803,25.803,25.593,25.624,68883,0
2009-09-14,25.593,25.862,25.556,25.778,184833,0
2009-09-15,25.762,25.762,25.601,25.609,397975,0
2009-09-16,25.726,26.182,25.492,26.182,239289,0
2009-09-17,26.228,26.421,26.157,26.251,150647,0
2009-09-18,26.383,26.746,26.157,26.514,675819,0
2009-09-21,26.398,26.507,26.14,26.235,117128,0
2009-09-22,26.459,26.459,26.064,26.112,353841,0
2009-09-23,26.214,26.576,26.064,26.358,205754,0
2009-09-24,26.366,26.645,25.954,25.997,216047,0
2009-09-25,25.997,26.072,25.825,25.989,110061,0
2009-09-28,26.019,26.405,25.896,26.182,203577,0
2009-09-29,26.14,26.336,25.962,26.242,193980,0
2009-09-30,26.206,26.206,25.786,25.971,246351,0
2009-10-01,25.871,26.097,25.71,25.71,192914,0
2009-10-02,25.584,25.786,25.338,25.501,202048,0
2009-10-05,25.57,25.648,25.253,25.406,313117,0
2009-10-06,25.515,25.618,25.268,25.469,329855,0
2009-10-07,25.338,25.584,25.198,25.346,141337,0
2009-10-08,25.415,25.524,25.276,25.316,204590,0
2009-10-09,25.206,25.803,25.206,25.778,248079,0
2009-10-12,25.762,26.14,25.762,25.98,121702,0
2009-10-13,25.926,26.133,25.887,26.133,157558,0
2009-10-14,26.304,26.39,26.041,26.266,118037,0
2009-10-15,26.182,26.552,26.182,26.492,108511,0
2009-10-16,26.398,26.521,26.149,26.39,137863,0
2009-10-19,26.251,27.002,26.206,26.894,101694,0
2009-10-20,26.839,26.839,26.352,26.593,163650,0
2009-10-21,26.616,27.077,26.608,26.692,330476,0
2009-10-22,26.668,27.002,26.499,26.93,172096,0
2009-10-23,26.922,27.071,26.492,26.746,257517,0
2009-10-26,26.839,27.135,26.708,26.886,376195,0
2009-10-27,27.002,27.226,26.791,27.048,225432,0
2009-10-28,26.948,27.185,26.537,26.559,228066,0
2009-10-29,26.692,26.73,26.336,26.544,153760,0
2009-10-30,26.304,26.73,25.98,26.188,423019,0
2009-11-02,26.105,26.105,25.67,25.803,544550,0
2009-11-03,25.726,25.733,25.198,25.576,371046,0
2009-11-04,25.609,25.718,25.423,25.477,297208,0
2009-11-05,25.693,25.887,25.593,25.848,173497,0
2009-11-06,25.818,25.913,25.447,25.501,143998,0
2009-11-09,25.609,25.997,25.593,25.997,193202,0
2009-11-10,25.98,26.182,25.84,26.072,166839,0
2009-11-11,26.273,26.304,26.072,26.128,132261,0
2009-11-12,25.954,25.954,25.191,25.284,212398,0
2009-11-13,25.423,25.447,24.936,25.439,191539,0
2009-11-16,25.539,25.989,25.539,25.887,115202,0
2009-11-17,25.862,25.954,25.656,25.701,111906,0
2009-11-18,25.733,25.848,25.548,25.609,140063,0
2009-11-19,25.477,25.492,25.191,25.261,113674,0
2009-11-20,25.191,25.346,25.121,25.29,119622,0
2009-11-23,25.501,25.913,25.354,25.913,239574,0
2009-11-24,25.913,26.089,25.795,26.089,114092,0
2009-11-25,26.112,26.39,26.049,26.188,92941,0
2009-11-27,25.624,25.989,25.601,25.778,82545,0
2009-11-30,25.556,25.919,25.492,25.871,214194,0
2009-12-01,26.097,26.708,25.997,26.576,267463,0
2009-12-02,26.514,26.791,26.428,26.73,219235,0
2009-12-03,26.847,27.017,26.499,26.529,245332,0
2009-12-04,26.778,26.847,26.206,26.459,200101,0
2009-12-07,26.499,26.692,26.383,26.537,164491,0
2009-12-08,26.336,26.616,26.089,26.421,183729,0
2009-12-09,26.358,26.492,26.166,26.428,132238,0
2009-12-10,26.405,26.653,26.313,26.459,136569,0
2009-12-11,26.576,26.886,26.476,26.863,163083,0
2009-12-14,26.915,27.302,26.807,27.179,170625,0
2009-12-15,27.2,27.2,26.175,26.313,441614,0
2009-12-16,26.421,26.437,25.461,25.878,527150,0
2009-12-17,25.778,25.913,25.507,25.524,215653,0
2009-12-18,25.741,25.962,25.515,25.962,603864,0
2009-12-21,26.012,26.112,25.501,25.609,268813,0
2009-12-22,25.57,25.726,25.447,25.539,121414,0
2009-12-23,25.593,25.718,25.244,25.532,174324,0
2009-12-24,25.609,25.693,25.477,25.677,48543,0
2009-12-28,25.693,25.947,25.693,25.887,93322,0
2009-12-29,25.818,25.878,25.701,25.756,100300,0
2009-12-30,25.693,25.871,25.632,25.77,131955,0
2009-12-31,25.684,25.818,25.261,25.284,161305,0
2010-01-04,24.912,25.663,24.749,25.501,286815,0
2010-01-05,25.492,25.539,25.054,25.105,240457,0
2010-01-06,25.046,25.316,25.046,25.253,215028,0
2010-01-07,25.161,25.268,24.936,25.161,201385,0
2010-01-08,25.161,25.161,24.887,24.936,174242,0
2010-01-11,25.105,25.121,24.788,24.88,116648,0
2010-01-12,24.812,25.028,24.764,24.837,97888,0
2010-01-13,24.845,25.176,24.845,25.137,88915,0
2010-01-14,25.137,25.206,24.961,25.046,88394,0
2010-01-15,25.061,25.061,24.278,24.603,225214,0
2010-01-19,24.571,25.061,24.565,25.061,161247,0
2010-01-20,24.852,24.852,24.231,24.502,199255,0
2010-01-21,24.565,24.727,23.906,24.023,196999,0
2010-01-22,24.023,24.357,23.73,23.773,285516,0
2010-01-25,23.876,23.914,23.551,23.598,250187,0
2010-01-26,23.628,23.73,23.203,23.674,422869,0
2010-01-27,23.512,23.806,23.349,23.782,393476,0
2010-01-28,23.891,24.308,23.635,24.207,525546,0
2010-01-29,24.207,24.478,24.115,24.215,392222,0
2010-02-01,24.308,24.418,24.192,24.371,187966,0
2010-02-02,24.332,24.449,24.192,24.393,139652,0
2010-02-03,24.294,24.425,24.239,24.332,133388,0
2010-02-04,24.248,24.286,23.851,23.859,183879,0
2010-02-05,23.922,23.954,23.635,23.891,187162,0
2010-02-08,23.891,23.992,23.767,23.798,208373,0
2010-02-09,24.063,24.063,23.773,23.846,201491,0
2010-02-10,23.658,23.859,23.366,23.829,220513,0
2010-02-11,23.829,24.256,23.635,24.192,224761,0
2010-02-12,24.054,24.619,24.054,24.464,284863,0
2010-02-16,24.587,25.145,24.223,25.112,383777,0
2010-02-17,25.298,25.485,25.098,25.191,279097,0
2010-02-18,25.231,25.392,25.011,25.075,169197,0
2010-02-19,25.054,25.331,24.872,25.253,194925,0
2010-02-22,25.354,25.392,24.928,24.995,171837,0
2010-02-23,24.887,25.003,24.611,24.65,215797,0
2010-02-24,24.706,25.019,24.511,24.903,227141,0
2010-02-25,24.603,24.742,24.357,24.727,112610,0
2010-02-26,24.821,24.821,24.332,24.332,245088,0
2010-03-01,24.47,25.075,24.434,25.067,194963,0
2010-03-02,25.121,25.338,24.954,25.331,172616,0
2010-03-03,25.431,25.648,25.354,25.556,180902,0
2010-03-04,25.532,25.756,25.501,25.741,109475,0
2010-03-05,25.862,26.064,25.71,26.026,198236,0
2010-03-08,26.097,26.257,26.019,26.097,117457,0
2010-03-09,25.942,26.081,25.71,25.778,146107,0
2010-03-10,25.701,25.878,25.701,25.84,115846,0
2010-03-11,25.684,25.98,25.632,25.98,106054,0
2010-03-12,25.989,25.997,25.618,25.778,93447,0
2010-03-15,25.803,25.904,25.701,25.855,103959,0
2010-03-16,25.803,26.012,25.71,25.997,128823,0
2010-03-17,25.997,26.105,25.926,26.041,86140,0
2010-03-18,25.989,26.175,25.748,25.855,97434,0
2010-03-19,25.913,26.112,25.71,25.98,262512,0
2010-03-22,25.887,25.962,25.726,25.947,143431,0
2010-03-23,25.887,26.128,25.811,26.105,134155,0
2010-03-24,25.971,26.089,25.762,25.778,128776,0
2010-03-25,25.848,26.128,25.641,25.656,103881,0
2010-03-26,25.656,25.834,25.593,25.624,74566,0
2010-03-29,25.656,26.005,25.562,25.98,82886,0
2010-03-30,26.005,26.304,25.971,26.097,120769,0
2010-03-31,25.947,26.304,25.878,25.904,145317,0
2010-04-01,26.072,26.304,25.954,26.128,68518,0
2010-04-05,26.273,26.722,26.228,26.722,149123,0
2010-04-06,26.544,27.002,26.544,26.901,100606,0
2010-04-07,26.708,26.994,26.685,26.93,179526,0
2010-04-08,26.901,26.963,26.763,26.948,124680,0
2010-04-09,26.939,27.126,26.93,27.071,168889,0
2010-04-12,27.164,27.358,27.126,27.279,202860,0
2010-04-13,27.272,27.272,26.894,26.963,105019,0
2010-04-14,27.002,27.309,26.894,27.302,104884,0
2010-04-15,27.234,27.419,27.126,27.344,96462,0
2010-04-16,27.351,27.451,27.071,27.259,169819,0
2010-04-19,26.978,27.209,26.963,27.1,266821,0
2010-04-20,27.185,27.335,26.986,27.309,261247,0
2010-04-21,27.302,27.635,27.279,27.613,197403,0
2010-04-22,27.474,28.208,27.419,28.162,224457,0
2010-04-23,28.262,28.719,28.162,28.711,154137,0
2010-04-26,28.749,29.031,28.673,28.719,163303,0
2010-04-27,28.555,28.872,28.208,28.262,143618,0
2010-04-28,28.326,28.624,28.133,28.512,191570,0
2010-04-29,28.61,28.741,28.346,28.673,227996,0
2010-04-30,28.618,28.897,28.2,28.217,230016,0
2010-05-03,28.394,29.206,28.146,29.151,235129,0
2010-05-04,28.957,29.3,28.734,29.151,318064,0
2010-05-05,28.835,29.013,28.439,28.673,254848,0
2010-05-06,28.563,28.93,26.405,27.775,409351,0
2010-05-07,27.829,27.96,27.142,27.179,368333,0
2010-05-10,28.387,28.402,26.467,28.107,298268,0
2010-05-11,27.938,28.704,27.852,28.496,311036,0
2010-05-12,28.133,28.774,27.945,28.633,186745,0
2010-05-13,28.525,28.827,28.318,28.549,156372,0
2010-05-14,28.419,28.587,28.069,28.533,175348,0
2010-05-17,28.664,28.848,27.93,28.419,346007,0
2010-05-18,28.711,28.889,28.099,28.191,216085,0
2010-05-19,28.084,28.37,27.69,27.991,200029,0
2010-05-20,27.388,27.559,26.8,26.8,244397,0
2010-05-21,26.445,26.93,26.313,26.791,284542,0
2010-05-24,26.692,26.986,26.39,26.483,150858,0
2010-05-25,25.942,26.344,25.455,26.257,328733,0
2010-05-26,26.383,26.685,26.133,26.344,209707,0
2010-05-27,26.746,26.939,26.492,26.906,136524,0
2010-05-28,26.769,27.009,26.584,26.708,187333,0
2010-06-01,26.584,27.126,26.112,26.121,258845,0
2010-06-02,26.257,26.584,25.904,26.584,178608,0
2010-06-03,26.692,27.085,26.6,27.024,182598,0
2010-06-04,26.529,26.63,25.904,25.98,391949,0
2010-06-07,26.034,26.304,25.741,25.77,196606,0
2010-06-08,25.834,25.855,25.515,25.825,231662,0
2010-06-09,26.089,26.089,25.576,25.818,221883,0
2010-06-10,26.166,26.414,26.121,26.414,185232,0
2010-06-11,26.206,26.445,26.034,26.374,125603,0
2010-06-14,26.668,26.93,26.366,26.676,194351,0
2010-06-15,26.813,27.024,26.645,27.024,166901,0
2010-06-16,26.901,27.708,26.754,27.381,224569,0
2010-06-17,27.559,27.852,27.326,27.728,128948,0
2010-06-18,27.758,27.93,27.699,27.815,196201,0
2010-06-21,28.075,28.084,27.419,27.573,109238,0
2010-06-22,27.598,27.86,27.017,27.055,140683,0
2010-06-23,27.002,27.017,26.559,26.668,119528,0
2010-06-24,26.537,27.055,26.499,26.637,107748,0
2010-06-25,26.778,27.2,26.445,27.109,351607,0
2010-06-28,27.2,27.482,26.963,27.381,90654,0
2010-06-29,26.971,27.164,26.754,26.894,190273,0
2010-06-30,26.812,27.12,26.423,26.495,245377,0
2010-07-01,26.559,26.584,25.756,25.971,279842,0
2010-07-02,26.097,26.313,25.904,26.097,203635,0
2010-07-06,26.414,26.421,25.656,25.887,259061,0
2010-07-07,26.005,26.692,25.919,26.692,214235,0
2010-07-08,26.886,26.971,26.593,26.871,236122,0
2010-07-09,26.894,27.2,26.746,27.171,194039,0
2010-07-12,27.15,27.226,26.746,26.879,210249,0
2010-07-13,27.15,27.465,26.886,27.419,192571,0
2010-07-14,27.251,27.651,27.164,27.542,175334,0
2010-07-15,27.529,27.651,27.209,27.55,226558,0
2010-07-16,27.358,27.458,26.994,27.055,204441,0
2010-07-19,27.071,27.2,26.7,27.179,156121,0
2010-07-20,26.822,27.234,26.608,27.234,238451,0
2010-07-21,27.351,27.351,26.778,26.813,155654,0
2010-07-22,27.142,27.451,27.041,27.381,176966,0
2010-07-23,27.272,28.084,27.171,27.945,256885,0
2010-07-26,28.107,28.471,28.053,28.463,163809,0
2010-07-27,28.633,29.098,28.58,29.059,190601,0
2010-07-28,29.013,29.168,28.604,28.673,97069,0
2010-07-29,28.848,28.848,27.945,28.254,108213,0
2010-07-30,28.006,28.174,27.8,27.899,142579,0
2010-08-02,28.277,28.519,28.06,28.394,149671,0
2010-08-03,28.318,28.998,28.234,28.61,234084,0
2010-08-04,29.031,29.105,28.284,28.835,208777,0
2010-08-05,28.719,28.971,28.555,28.719,108018,0
2010-08-06,28.387,28.774,28.046,28.682,156919,0
2010-08-09,28.872,29.043,28.734,29.013,136709,0
2010-08-10,28.65,29.206,28.519,28.897,167189,0
2010-08-11,28.563,28.61,28.318,28.34,272320,0
2010-08-12,27.883,28,27.071,27.921,223173,0
2010-08-13,27.86,28.084,27.644,27.69,249440,0
2010-08-16,27.613,27.938,27.335,27.806,175991,0
2010-08-17,28.116,28.247,27.766,28.139,199774,0
2010-08-18,28.031,28.099,27.721,27.969,154281,0
2010-08-19,27.883,27.883,27.156,27.309,160229,0
2010-08-20,27.118,27.394,26.994,27.317,177850,0
2010-08-23,27.465,27.644,27.142,27.179,131509,0
2010-08-24,26.971,27.373,26.785,27.077,161767,0
2010-08-25,26.948,27.309,26.807,27.265,128608,0
2010-08-26,27.293,27.436,27.135,27.259,140688,0
2010-08-27,27.41,27.899,27.085,27.829,181386,0
2010-08-30,27.69,27.883,27.272,27.293,126881,0
2010-08-31,27.248,27.598,27.057,27.519,302992,0
2010-09-01,27.883,28.334,27.736,28.326,255001,0
2010-09-02,28.432,28.432,28.075,28.318,266598,0
2010-09-03,28.496,28.624,28.277,28.463,141911,0
2010-09-07,28.427,28.519,28.075,28.125,123066,0
2010-09-08,28.125,28.225,27.766,27.844,133042,0
2010-09-09,28.168,28.168,27.783,27.875,183481,0
2010-09-10,27.899,27.899,27.496,27.699,136406,0
2010-09-13,27.908,27.93,27.666,27.829,187105,0
2010-09-14,27.69,27.852,27.582,27.728,124447,0
2010-09-15,27.682,27.75,27.381,27.613,125344,0
2010-09-16,27.496,27.627,27.259,27.458,173646,0
2010-09-17,27.621,27.644,27.1,27.496,162010,0
2010-09-20,27.488,27.883,27.326,27.883,172836,0
2010-09-21,27.852,28.04,27.613,27.658,175414,0
2010-09-22,27.59,28.06,27.59,27.783,163985,0
2010-09-23,27.621,27.806,27.394,27.419,141254,0
2010-09-24,27.674,27.977,27.627,27.96,131486,0
2010-09-27,27.938,28.075,27.8,27.899,99253,0
2010-09-28,28.031,28.155,27.674,28.069,242772,0
2010-09-29,27.983,28.292,27.945,28.208,183661,0
2010-09-30,28.3,28.463,28,28.183,184010,0
2010-10-01,28.379,28.533,28.168,28.478,127248,0
2010-10-04,28.34,28.734,28.133,28.326,145706,0
2010-10-05,28.633,28.696,28.292,28.696,184876,0
2010-10-06,28.618,28.814,28.487,28.571,119272,0
2010-10-07,28.765,28.797,28.512,28.65,132025,0
2010-10-08,28.719,28.951,28.504,28.865,153272,0
2010-10-11,28.843,28.857,28.618,28.65,146847,0
2010-10-12,28.61,28.664,28.34,28.604,147528,0
2010-10-13,28.664,28.939,28.604,28.843,128842,0
2010-10-14,28.857,29.043,28.633,28.865,112543,0
2010-10-15,28.989,29.168,28.765,28.897,187754,0
2010-10-18,28.922,29.177,28.843,29.113,77562,0
2010-10-19,28.78,29.322,28.757,29.038,155497,0
2010-10-20,29.136,29.362,29.105,29.136,171021,0
2010-10-21,29.313,29.362,28.549,28.889,155939,0
2010-10-22,28.843,28.943,28.58,28.797,75445,0
2010-10-25,28.93,29.006,28.463,28.504,158728,0
2010-10-26,28.387,28.673,28.241,28.446,138450,0
2010-10-27,28.277,28.34,27.945,28.292,157261,0
2010-10-28,28.463,28.504,28.217,28.354,109527,0
2010-10-29,28.239,28.318,28.095,28.143,81051,0
2010-11-01,28.284,28.284,27.651,27.844,202055,0
2010-11-02,28.046,28.046,27.621,27.822,221683,0
2010-11-03,27.815,28.084,27.542,27.875,169640,0
2010-11-04,28.146,28.27,28.031,28.225,173074,0
2010-11-05,28.241,28.432,28.234,28.402,150994,0
2010-11-08,28.27,28.362,28.075,28.2,84661,0
2010-11-09,28.2,28.387,27.938,28.006,132976,0
2010-11-10,27.766,27.766,27.293,27.598,123151,0
2010-11-11,27.373,27.75,27.373,27.482,213108,0
2010-11-12,27.309,27.465,27.234,27.326,119874,0
2010-11-15,27.427,27.736,27.427,27.529,162389,0
2010-11-16,27.427,27.511,26.93,27.179,224759,0
2010-11-17,27.243,27.286,27.017,27.135,70006,0
2010-11-18,27.317,27.444,27.185,27.317,105068,0
2010-11-19,27.335,27.366,27.041,27.192,127849,0
2010-11-22,27.1,27.286,26.93,27.259,86799,0
2010-11-23,27.179,27.259,27.032,27.179,182798,0
2010-11-24,27.388,27.635,27.309,27.582,196617,0
2010-11-26,27.567,27.921,27.529,27.674,134042,0
2010-11-29,27.559,27.682,27.085,27.52,210927,0
2010-11-30,27.34,27.425,27.16,27.332,215968,0
2010-12-01,27.699,27.815,27.542,27.682,291181,0
2010-12-02,27.736,27.758,27.265,27.419,170954,0
2010-12-03,27.302,27.674,27.272,27.613,143548,0
2010-12-06,27.465,27.921,27.465,27.699,170613,0
2010-12-07,27.891,28.006,27.542,27.59,160164,0
2010-12-08,27.644,27.791,27.474,27.535,107842,0
2010-12-09,27.682,27.708,27.465,27.651,144935,0
2010-12-10,27.674,28.092,27.605,28.04,131742,0
2010-12-13,28.107,28.225,28.023,28.04,121064,0
2010-12-14,28.139,28.3,28.06,28.2,63392,0
2010-12-15,28.139,28.254,28.023,28.053,188838,0
2010-12-16,28.069,28.478,27.983,28.471,146212,0
2010-12-17,28.379,28.496,27.977,28.496,200352,0
2010-12-20,28.533,28.657,28.439,28.58,158866,0
2010-12-21,28.624,28.624,28.427,28.58,113744,0
2010-12-22,28.58,29.006,28.571,28.897,105546,0
2010-12-23,28.88,29.081,28.827,28.906,78342,0
2010-12-27,28.82,29.031,28.719,28.943,174973,0
2010-12-28,28.943,29.038,28.682,28.964,90077,0
2010-12-29,28.98,29.153,28.779,29.06,176297,0
2010-12-30,29.006,29.13,28.887,28.905,92597,0
2010-12-31,28.919,29.206,28.781,28.83,128985,0
2011-01-03,29.031,29.362,28.865,29.229,235003,0
2011-01-04,29.261,29.261,28.741,28.964,200360,0
2011-01-05,28.906,28.913,28.726,28.913,98136,0
2011-01-06,28.897,28.93,28.624,28.913,132437,0
2011-01-07,28.971,29.022,28.633,28.98,174002,0
2011-01-10,28.889,29.122,28.596,29.022,131386,0
2011-01-11,29.081,29.081,28.827,28.989,72970,0
2011-01-12,29.098,29.151,28.93,29.038,93203,0
2011-01-13,29.081,29.113,28.943,29.074,111686,0
2011-01-14,28.989,29.129,28.957,29.113,137184,0
2011-01-18,29.081,29.144,28.788,29.122,114285,0
2011-01-19,29.081,29.168,28.857,28.88,95951,0
2011-01-20,28.797,29.206,28.797,28.872,107500,0
2011-01-21,28.98,28.98,28.719,28.78,77324,0
2011-01-24,28.774,29.081,28.741,28.971,84762,0
2011-01-25,28.943,29.206,28.757,29.192,124650,0
2011-01-26,29.214,29.371,29.081,29.229,159007,0
2011-01-27,29.277,29.286,29.16,29.206,95324,0
2011-01-28,29.144,29.144,28.624,28.641,163857,0
2011-01-31,28.733,28.799,28.533,28.556,127798,0
2011-02-01,28.673,29.168,28.641,29.151,107540,0
2011-02-02,29.059,29.269,28.98,29.006,66243,0
2011-02-03,28.943,28.998,28.726,28.998,57168,0
2011-02-04,28.939,28.943,28.633,28.78,53829,0
2011-02-07,28.774,28.971,28.696,28.897,90042,0
2011-02-08,28.848,29.052,28.774,29.052,82264,0
2011-02-09,29.031,29.329,28.93,29.168,148761,0
2011-02-10,29.129,29.322,29.129,29.3,121881,0
2011-02-11,28.971,29.105,28.757,29.105,99670,0
2011-02-14,28.998,29.074,28.939,29.038,118674,0
2011-02-15,29.006,29.243,28.939,29.013,178853,0
2011-02-16,28.998,29.185,28.797,28.897,203008,0
2011-02-18,28.964,28.964,28.741,28.939,222868,0
2011-02-22,28.797,29.098,28.78,29.067,213346,0
2011-02-23,29.144,29.3,28.806,28.82,143694,0
2011-02-24,28.872,28.939,28.487,28.726,203972,0
2011-02-25,28.774,29.067,28.719,29.059,164938,0
2011-02-28,29.186,29.383,29.067,29.246,223949,0
2011-03-01,29.329,29.686,29.177,29.252,250432,0
2011-03-02,29.307,29.678,29.286,29.64,175516,0
2011-03-03,29.818,30.452,29.802,30.043,187256,0
2011-03-04,30.111,30.172,29.957,30.08,202781,0
2011-03-07,30.158,30.172,29.601,29.779,164176,0
2011-03-08,29.786,30.089,29.693,30.004,169835,0
2011-03-09,29.979,30.072,29.826,30.004,164302,0
2011-03-10,29.64,29.709,29.371,29.479,210887,0
2011-03-11,29.422,29.5,29.322,29.386,150911,0
2011-03-14,29.277,29.277,28.971,29.043,137750,0
2011-03-15,28.61,28.872,28.512,28.641,162591,0
2011-03-16,28.587,28.657,28.2,28.284,248976,0
2011-03-17,28.481,28.536,28.105,28.216,131450,0
2011-03-18,28.254,28.673,28.254,28.463,387716,0
2011-03-21,28.897,29.198,28.58,29.122,135751,0
2011-03-22,29.177,29.294,29.059,29.105,61482,0
2011-03-23,29.105,29.113,28.889,29.067,97024,0
2011-03-24,29.129,29.221,28.951,29.113,57582,0
2011-03-25,29.235,29.632,29.185,29.353,104001,0
2011-03-28,29.371,29.616,29.3,29.307,82663,0
2011-03-29,29.386,29.585,29.177,29.547,73708,0
2011-03-30,29.594,29.979,29.571,29.949,72544,0
2011-03-31,29.855,30.207,29.815,30.152,160396,0
2011-04-01,30.321,30.397,30.172,30.374,214234,0
2011-04-04,30.329,30.709,30.329,30.615,182709,0
2011-04-05,30.757,31.226,30.671,30.72,202926,0
2011-04-06,30.761,31.009,30.761,30.862,100292,0
2011-04-07,30.921,30.921,30.349,30.545,128610,0
2011-04-08,30.709,30.73,30.235,30.397,101049,0
2011-04-11,30.366,30.397,29.865,29.925,90655,0
2011-04-12,29.834,30.038,29.615,29.646,79062,0
2011-04-13,29.756,29.896,29.453,29.594,115295,0
2011-04-14,29.392,29.896,29.3,29.857,79676,0
2011-04-15,29.779,30.414,29.74,30.337,195328,0
2011-04-18,30.012,30.212,29.818,30.089,175394,0
2011-04-19,30.158,30.172,29.865,29.987,67427,0
2011-04-20,30.343,30.692,30.244,30.692,118579,0
2011-04-21,30.823,30.892,30.6,30.87,111225,0
2011-04-25,30.73,30.939,30.645,30.84,82495,0
2011-04-26,30.936,31.397,30.874,31.172,184874,0
2011-04-27,31.112,31.512,31.112,31.465,117820,0
2011-04-28,31.434,31.604,31.295,31.604,149331,0
2011-04-29,31.986,32.048,31.209,31.329,363395,0
2011-05-02,31.326,31.758,31.31,31.503,262094,0
2011-05-03,31.446,31.595,31.344,31.508,248837,0
2011-05-04,31.422,31.549,31.233,31.266,159184,0
2011-05-05,31.078,31.155,30.764,30.874,251025,0
2011-05-06,31.117,31.312,30.812,30.97,154340,0
2011-05-09,30.827,31.123,30.78,31.063,112823,0
2011-05-10,31.123,31.711,31.123,31.657,154156,0
2011-05-11,31.492,31.673,31.353,31.492,241459,0
2011-05-12,31.39,31.9,31.337,31.851,132096,0
2011-05-13,31.807,31.851,31.344,31.549,100731,0
2011-05-16,31.397,31.633,31.282,31.303,138313,0
2011-05-17,31.164,31.32,31.045,31.149,178942,0
2011-05-18,31.212,31.446,30.978,31.149,160539,0
2011-05-19,31.328,31.446,31.078,31.179,292243,0
2011-05-20,31.045,31.328,30.936,31.111,296304,0
2011-05-23,30.771,31.078,30.671,30.695,210198,0
2011-05-24,30.827,30.827,30.538,30.639,131195,0
2011-05-25,30.514,30.757,30.313,30.631,143996,0
2011-05-26,30.631,30.853,30.414,30.796,181063,0
2011-05-27,30.889,31.014,30.805,30.853,84065,0
2011-05-31,31.032,31.209,30.864,31.193,255948,0
2011-06-01,31.212,31.382,30.812,30.812,325624,0
2011-06-02,30.853,30.898,30.523,30.695,134063,0
2011-06-03,30.357,30.507,30.14,30.349,245261,0
2011-06-06,30.256,30.467,30.116,30.162,253583,0
2011-06-07,30.32,30.336,30.091,30.14,200486,0
2011-06-08,30.008,30.241,29.732,30.14,128501,0
2011-06-09,30.226,30.249,29.967,30.015,80292,0
2011-06-10,29.907,30.061,29.812,29.88,175654,0
2011-06-13,29.96,30.14,29.803,29.967,83174,0
2011-06-14,30.187,30.336,29.982,30.148,166121,0
2011-06-15,29.935,30.169,29.812,29.92,145425,0
2011-06-16,29.893,30.305,29.806,30.13,99331,0
2011-06-17,30.349,30.594,30.287,30.437,350710,0
2011-06-20,30.437,30.936,30.381,30.821,208790,0
2011-06-21,31.023,31.123,30.898,31.086,227003,0
2011-06-22,31.054,31.212,30.78,30.97,167294,0
2011-06-23,30.687,31.111,30.631,31.094,246995,0
2011-06-24,31.123,31.829,31.123,31.609,373302,0
2011-06-27,31.673,31.813,31.571,31.726,227098,0
2011-06-28,31.799,31.829,31.697,31.829,137519,0
2011-06-29,31.923,31.977,31.673,31.931,160550,0
2011-06-30,31.914,32.145,31.849,32.108,185010,0
2011-07-01,32.112,32.587,31.961,32.486,177908,0
2011-07-05,32.538,32.719,32.332,32.529,181092,0
2011-07-06,32.49,32.799,32.387,32.608,102527,0
2011-07-07,32.829,32.846,32.6,32.807,110519,0
2011-07-08,32.475,32.744,32.467,32.664,72677,0
2011-07-11,32.407,32.502,32.126,32.163,174987,0
2011-07-12,32.053,32.664,31.983,32.418,291938,0
2011-07-13,32.58,32.619,32.336,32.463,251535,0
2011-07-14,32.446,32.564,32.112,32.141,135389,0
2011-07-15,32.163,32.361,32.126,32.307,202670,0
2011-07-18,32.172,32.213,31.799,31.836,90085,0
2011-07-19,32.038,32.395,31.839,32.372,177733,0
2011-07-20,32.432,32.644,32.213,32.556,168888,0
2011-07-21,32.573,32.931,32.573,32.894,124133,0
2011-07-22,32.862,32.919,32.65,32.711,107011,0
2011-07-25,32.486,32.902,32.463,32.627,194675,0
2011-07-26,32.673,32.673,32.284,32.348,110572,0
2011-07-27,32.307,32.314,31.938,32.04,237380,0
2011-07-28,32.038,32.045,31.72,31.802,180762,0
2011-07-29,31.683,31.841,30.593,31.482,182408,0
2011-08-01,31.75,31.783,31.446,31.726,146150,0
2011-08-02,31.625,31.839,31.191,31.2,204301,0
2011-08-03,31.215,31.557,31.024,31.498,191565,0
2011-08-04,31.238,31.484,30.51,30.526,270033,0
2011-08-05,30.795,30.93,29.931,30.599,291175,0
2011-08-08,30.249,30.659,28.665,28.665,353051,0
2011-08-09,29.117,30.123,27.779,30.058,565783,0
2011-08-10,29.345,29.917,28.539,28.633,449509,0
2011-08-11,28.704,30.074,28.389,29.726,411064,0
2011-08-12,29.939,30.082,29.084,29.173,209011,0
2011-08-15,29.241,30.288,29.241,30.264,122002,0
2011-08-16,30.051,30.47,29.862,30.329,242077,0
2011-08-17,30.478,30.747,30.202,30.314,152470,0
2011-08-18,29.767,29.957,29.156,29.425,329454,0
2011-08-19,29.156,29.354,28.704,28.801,451066,0
2011-08-22,29.345,29.345,28.3,28.569,304142,0
2011-08-23,28.713,29.44,28.396,29.425,334605,0
2011-08-24,29.449,30.337,29.449,30.249,232851,0
2011-08-25,30.502,30.502,29.527,29.767,235394,0
2011-08-26,29.592,30.168,29.139,30.105,252299,0
2011-08-29,30.232,30.979,30.226,30.937,321865,0
2011-08-30,30.82,31,30.747,30.889,188620,0
2011-08-31,30.952,31.032,30.751,30.929,232286,0
2011-09-01,31.112,31.126,30.375,30.47,209418,0
2011-09-02,29.905,30.239,29.743,29.83,243472,0
2011-09-06,29.053,29.475,28.911,29.401,278882,0
2011-09-07,29.767,29.868,29.49,29.853,287433,0
2011-09-08,29.758,30.202,29.544,29.655,330368,0
2011-09-09,29.457,29.457,28.904,29.117,232151,0
2011-09-12,28.869,29.431,28.824,29.401,184378,0
2011-09-13,29.49,29.733,29.268,29.703,171255,0
2011-09-14,29.853,30.314,29.527,30.035,198171,0
2011-09-15,30.177,30.425,30.082,30.399,211575,0
2011-09-16,30.574,30.97,30.478,30.795,546802,0
2011-09-19,30.305,30.724,30.271,30.556,183984,0
2011-09-20,30.668,31.334,30.644,30.692,172691,0
2011-09-21,30.778,30.937,30.271,30.279,383226,0
2011-09-22,29.592,29.948,28.95,29.276,496382,0
2011-09-23,29.173,29.336,28.957,29.241,532906,0
2011-09-26,29.401,29.797,29.108,29.299,525721,0
2011-09-27,29.806,29.836,29.313,29.569,358195,0
2011-09-28,29.599,29.671,28.938,28.943,340186,0
2011-09-29,29.38,29.504,29.039,29.483,206057,0
2011-09-30,29.233,29.621,28.964,29.006,437749,0
2011-10-03,28.957,29.196,28.458,28.466,539414,0
2011-10-04,28.269,28.845,27.826,28.784,387481,0
2011-10-05,28.911,28.98,28.436,28.757,246283,0
2011-10-06,28.774,29.254,28.582,29.23,281707,0
2011-10-07,29.38,29.44,28.869,29.061,291084,0
2011-10-10,29.655,29.71,29.329,29.686,276809,0
2011-10-11,29.497,29.686,29.299,29.639,235604,0
2011-10-12,29.679,29.931,29.535,29.844,268881,0
2011-10-13,29.781,30.098,29.584,30.082,365847,0
2011-10-14,30.367,30.526,30.058,30.51,277723,0
2011-10-17,30.367,30.439,30.082,30.138,206106,0
2011-10-18,30.168,30.454,29.978,30.367,408079,0
2011-10-19,30.416,30.826,30.168,30.264,220399,0
2011-10-20,30.329,30.534,29.957,30.375,485200,0
2011-10-21,30.783,30.857,30.559,30.792,198619,0
2011-10-24,30.786,31.223,30.685,31.039,252305,0
2011-10-25,30.978,31,30.239,30.255,191265,0
2011-10-26,30.692,30.835,30.226,30.692,231540,0
2011-10-27,31.713,32.284,31.35,32.053,529175,0
2011-10-28,32.003,32.003,31.45,31.624,290119,0
2011-10-31,31.283,31.793,31.119,31.283,170311,0
2011-11-01,30.329,30.857,30.2,30.392,442351,0
2011-11-02,30.881,31.404,30.583,30.905,273452,0
2011-11-03,31.161,31.257,30.631,30.896,269501,0
2011-11-04,30.775,30.896,30.577,30.722,223148,0
2011-11-07,30.751,30.872,30.432,30.751,221764,0
2011-11-08,30.841,31.329,30.728,31.273,172427,0
2011-11-09,30.88,31.127,30.568,30.722,539374,0
2011-11-10,31.016,31.016,30.528,30.759,203305,0
2011-11-11,30.944,31.418,30.944,31.161,292794,0
2011-11-14,31.127,31.127,30.375,30.577,222676,0
2011-11-15,30.52,31.177,30.52,31.144,162360,0
2011-11-16,30.985,31.369,30.832,30.912,195827,0
2011-11-17,30.88,31.266,30.81,30.921,195858,0
2011-11-18,30.929,31.273,30.929,31.039,222157,0
2011-11-21,30.759,30.903,30.568,30.736,360451,0
2011-11-22,30.744,30.864,30.48,30.489,244419,0
2011-11-23,30.35,30.35,30.152,30.2,348755,0
2011-11-25,30.152,30.279,29.926,29.999,95201,0
2011-11-28,30.631,30.81,30.472,30.706,318778,0
2011-11-29,30.751,31.135,30.647,30.887,128902,0
2011-11-30,31.694,31.947,31.448,31.922,316205,0
2011-12-01,31.961,32.122,31.794,31.946,293286,0
2011-12-02,32.048,32.099,31.432,31.482,187218,0
2011-12-05,31.817,31.873,31.529,31.737,168447,0
2011-12-06,31.696,31.914,31.516,31.622,228843,0
2011-12-07,31.555,31.857,31.304,31.761,290861,0
2011-12-08,31.683,31.89,31.409,31.45,391112,0
2011-12-09,31.594,32.219,31.465,32.114,227974,0
2011-12-12,31.905,32.153,31.77,32.137,284891,0
2011-12-13,32.337,32.644,31.873,32.114,566017,0
2011-12-14,31.93,32.137,31.504,31.561,240930,0
2011-12-15,31.898,32.048,31.745,31.969,239919,0
2011-12-16,31.841,32.243,31.698,31.89,602578,0
2011-12-19,32.048,32.264,31.601,31.65,159561,0
2011-12-20,32.048,32.307,32.041,32.202,336947,0
2011-12-21,32.114,32.602,32.091,32.522,337040,0
2011-12-22,32.61,33.323,32.571,33.236,843801,0
2011-12-23,33.283,33.453,33.132,33.357,122967,0
2011-12-27,33.357,33.966,33.357,33.9,145345,0
2011-12-28,33.79,33.939,33.59,33.619,229884,0
2011-12-29,33.641,34.077,33.641,33.966,224718,0
2011-12-30,33.87,33.956,33.612,33.627,127872,0
2012-01-03,34.027,34.036,32.811,32.918,237472,0
2012-01-04,32.778,33.092,32.706,32.706,271983,0
2012-01-05,32.675,32.739,32.409,32.442,413716,0
2012-01-06,32.426,32.459,32.024,32.091,416145,0
2012-01-09,32.145,32.468,32.099,32.371,433849,0
2012-01-10,32.602,32.954,32.562,32.901,246261,0
2012-01-11,32.845,33.038,32.806,32.813,232694,0
2012-01-12,32.887,32.974,32.706,32.92,113176,0
2012-01-13,32.69,32.936,32.594,32.827,191707,0
2012-01-17,33.047,33.323,33.002,33.16,342027,0
2012-01-18,33.041,33.305,32.884,33.299,162446,0
2012-01-19,33.372,33.372,33.027,33.035,142710,0
2012-01-20,33.035,33.236,32.962,33.108,146432,0
2012-01-23,33.074,33.357,32.795,32.93,142576,0
2012-01-24,32.834,32.97,32.681,32.843,149925,0
2012-01-25,32.739,33.418,32.658,33.379,462253,0
2012-01-26,33.427,33.563,33.253,33.46,424512,0
2012-01-27,33.437,33.534,32.932,33.216,376214,0
2012-01-30,33.027,33.083,32.757,32.819,225134,0
2012-01-31,33.037,33.267,32.881,33.2,275373,0
2012-02-01,33.21,33.677,33.162,33.619,243284,0
2012-02-02,33.612,33.677,33.372,33.41,200321,0
2012-02-03,33.752,33.779,33.549,33.691,127452,0
2012-02-06,33.462,33.615,33.366,33.486,83785,0
2012-02-07,33.402,33.787,33.323,33.664,67147,0
2012-02-08,33.752,33.76,33.202,33.478,373722,0
2012-02-09,33.557,33.631,33.259,33.549,375888,0
2012-02-10,33.454,33.501,33.282,33.323,270405,0
2012-02-13,33.486,33.615,33.305,33.428,168959,0
2012-02-14,33.216,33.349,33.032,33.252,124568,0
2012-02-15,33.47,33.534,33.01,33.089,175390,0
2012-02-16,33.216,33.914,33.169,33.779,147754,0
2012-02-17,33.779,33.974,33.664,33.691,106580,0
2012-02-21,33.681,33.76,33.518,33.593,322006,0
2012-02-22,33.606,33.719,33.478,33.509,158341,0
2012-02-23,33.576,33.859,33.38,33.816,221865,0
2012-02-24,33.77,34.003,33.501,33.946,216917,0
2012-02-27,33.884,34.215,33.615,34.027,325485,0
2012-02-28,34.118,34.125,33.719,33.816,188989,0
2012-02-29,33.98,34.084,33.686,33.686,236118,0
2012-03-01,33.831,33.989,33.606,33.719,202642,0
2012-03-02,33.787,33.85,33.437,33.462,233683,0
2012-03-05,33.47,33.525,33.177,33.501,140876,0
2012-03-06,33.341,33.462,33.187,33.454,240226,0
2012-03-07,33.428,33.454,33.098,33.446,111883,0
2012-03-08,33.655,33.655,33.305,33.534,160449,0
2012-03-09,33.599,33.989,33.428,33.946,208490,0
2012-03-12,34.02,34.279,34.003,34.134,242918,0
2012-03-13,34.263,34.263,33.816,34.003,221500,0
2012-03-14,34.053,34.069,33.366,33.494,219111,0
2012-03-15,33.542,33.655,33.268,33.518,203750,0
2012-03-16,33.518,33.76,33.47,33.606,401350,0
2012-03-19,33.672,33.77,33.323,33.397,159015,0
2012-03-20,33.252,33.494,33.252,33.388,147386,0
2012-03-21,33.486,33.486,33.16,33.259,177108,0
2012-03-22,33.129,33.289,33.01,33.187,162582,0
2012-03-23,33.112,33.187,33.01,33.106,292379,0
2012-03-26,33.402,33.664,33.289,33.549,204815,0
2012-03-27,33.606,33.744,33.525,33.606,148899,0
2012-03-28,33.681,33.752,33.282,33.462,115337,0
2012-03-29,33.357,33.664,33.252,33.606,151755,0
2012-03-30,33.779,33.779,33.549,33.606,235960,0
2012-04-02,33.585,33.868,33.314,33.868,187022,0
2012-04-03,33.85,33.877,33.566,33.76,106897,0
2012-04-04,33.569,33.686,33.421,33.579,308074,0
2012-04-05,33.421,33.479,33.007,33.053,161342,0
2012-04-09,32.765,32.966,32.757,32.887,371233,0
2012-04-10,32.773,32.896,32.424,32.441,554931,0
2012-04-11,32.579,32.61,32.287,32.448,248629,0
2012-04-12,32.448,32.637,32.318,32.49,187834,0
2012-04-13,32.457,32.667,32.311,32.336,231956,0
2012-04-16,32.391,32.789,32.351,32.676,117949,0
2012-04-17,32.89,33.086,32.652,32.962,155676,0
2012-04-18,32.829,32.829,32.497,32.645,281433,0
2012-04-19,32.637,32.699,32.391,32.466,478305,0
2012-04-20,32.773,32.916,32.504,32.881,474958,0
2012-04-23,32.571,32.741,32.466,32.682,227874,0
2012-04-24,32.586,33.12,32.586,33.12,286535,0
2012-04-25,33.357,33.411,33.024,33.259,315083,0
2012-04-26,33.226,33.437,33.169,33.314,251878,0
2012-04-27,33.341,33.511,33.207,33.456,164574,0
2012-04-30,33.486,33.501,33.268,33.38,214739,0
2012-05-01,33.411,33.716,33.224,33.332,205403,0
2012-05-02,33.177,33.252,32.741,32.94,213790,0
2012-05-03,32.864,32.979,32.61,32.767,322228,0
2012-05-04,32.637,32.717,32.365,32.382,383058,0
2012-05-07,32.373,32.472,32.257,32.291,260857,0
2012-05-08,32.243,32.455,32.142,32.438,284926,0
2012-05-09,32.257,32.464,32.12,32.332,165792,0
2012-05-10,32.553,32.742,32.332,32.637,252344,0
2012-05-11,32.586,32.83,32.504,32.601,222707,0
2012-05-14,32.405,32.692,32.234,32.431,188053,0
2012-05-15,32.438,32.504,32.104,32.257,116180,0
2012-05-16,32.357,32.495,32.243,32.339,115723,0
2012-05-17,32.397,32.455,31.856,31.931,194799,0
2012-05-18,31.905,32.062,31.495,31.578,236565,0
2012-05-21,31.668,31.709,31.415,31.685,211947,0
2012-05-22,31.776,31.792,31.595,31.724,199326,0
2012-05-23,31.547,31.685,31.16,31.381,240491,0
2012-05-24,31.503,31.709,31.349,31.709,161125,0
2012-05-25,31.724,31.833,31.715,31.792,126833,0
2012-05-29,32.037,32.134,31.792,32.12,189492,0
2012-05-30,31.947,32.218,31.881,31.931,176638,0
2012-05-31,32.027,32.243,31.865,31.997,228934,0
2012-06-01,31.635,32.142,31.635,32.044,217311,0
2012-06-04,32.158,32.158,31.931,32.112,190241,0
2012-06-05,32.062,32.389,31.963,32.389,210052,0
2012-06-06,32.619,32.988,32.446,32.954,277727,0
2012-06-07,33.305,33.341,33.068,33.076,225836,0
2012-06-08,33.022,33.242,32.916,33.185,202607,0
2012-06-11,33.366,33.471,33.152,33.167,314449,0
2012-06-12,33.332,33.332,32.935,33.215,235517,0
2012-06-13,33.258,33.511,33.028,33.349,285746,0
2012-06-14,33.479,33.701,33.403,33.701,247547,0
2012-06-15,33.701,34.11,33.659,33.945,314198,0
2012-06-18,33.963,34.119,33.882,33.973,165732,0
2012-06-19,34.161,34.379,33.875,34.25,224006,0
2012-06-20,34.282,34.322,33.766,33.792,190078,0
2012-06-21,33.905,34.045,33.289,33.323,217742,0
2012-06-22,33.373,33.528,33.258,33.398,831401,0
2012-06-25,33.215,33.456,33.11,33.373,171726,0
2012-06-26,33.502,33.502,33.158,33.267,170457,0
2012-06-27,33.429,33.649,33.38,33.635,182934,0
2012-06-28,33.479,33.814,33.388,33.814,167819,0
2012-06-29,34.322,34.405,34.092,34.25,307286,0
2012-07-02,34.431,34.693,34.258,34.685,257033,0
2012-07-03,34.701,34.823,34.52,34.716,114244,0
2012-07-05,34.773,34.871,34.322,34.397,146583,0
2012-07-06,34.19,34.322,34.152,34.19,121737,0
2012-07-09,34.225,34.25,33.973,34.161,172673,0
2012-07-10,34.405,34.405,34.119,34.208,130173,0
2012-07-11,34.331,34.494,34.234,34.494,150799,0
2012-07-12,34.454,34.528,34.092,34.348,222088,0
2012-07-13,34.494,34.807,34.397,34.739,126859,0
2012-07-16,34.659,34.667,34.389,34.569,147553,0
2012-07-17,34.773,34.832,34.397,34.724,100581,0
2012-07-18,34.739,34.739,34.537,34.724,171138,0
2012-07-19,34.716,34.716,34.357,34.511,147245,0
2012-07-20,34.331,34.577,34.331,34.413,238538,0
2012-07-23,34.11,34.357,33.732,33.732,249698,0
2012-07-24,33.8,33.838,33.267,33.305,243704,0
2012-07-25,33.479,33.528,33.103,33.145,133876,0
2012-07-26,33.519,33.749,33.323,33.502,206855,0
2012-07-27,33.701,34.126,33.537,34.02,186301,0
2012-07-30,34.035,34.266,33.838,34.152,220920,0
2012-07-31,34.181,34.198,33.928,33.973,206028,0
2012-08-01,34.078,34.454,33.936,33.936,444619,0
2012-08-02,34.101,34.101,33.224,33.635,255956,0
2012-08-03,33.936,34.234,33.83,34.053,329114,0
2012-08-06,34.181,34.405,34.092,34.282,278558,0
2012-08-07,34.47,34.47,34.002,34.011,190555,0
2012-08-08,34.144,34.19,33.905,34.144,207656,0
2012-08-09,34.25,34.25,33.701,33.921,157116,0
2012-08-10,33.921,34.035,33.708,33.905,197897,0
2012-08-13,33.937,33.997,33.414,33.646,240186,0
2012-08-14,33.799,34.146,33.599,33.882,207158,0
2012-08-15,33.905,34.27,33.905,34.237,229153,0
2012-08-16,34.436,34.734,34.229,34.336,299129,0
2012-08-17,34.328,34.501,34.177,34.494,201765,0
2012-08-20,34.361,34.544,34.361,34.452,126078,0
2012-08-21,34.527,34.625,34.245,34.302,147161,0
2012-08-22,34.319,34.361,34.121,34.229,91547,0
2012-08-23,34.328,34.328,33.783,33.846,87043,0
2012-08-24,33.783,33.928,33.729,33.791,88294,0
2012-08-27,33.874,34.237,33.82,34.121,129604,0
2012-08-28,34.121,34.476,34.113,34.385,221430,0
2012-08-29,34.469,34.484,34.212,34.345,302043,0
2012-08-30,34.295,34.345,34.046,34.138,111156,0
2012-08-31,34.285,34.484,34.194,34.436,208588,0
2012-09-04,34.51,34.964,34.194,34.775,233236,0
2012-09-05,34.942,34.942,34.411,34.443,141602,0
2012-09-06,34.617,34.716,34.527,34.584,213837,0
2012-09-07,34.709,35.106,34.419,34.476,163190,0
2012-09-10,34.527,34.544,34.354,34.484,233237,0
2012-09-11,34.459,34.544,34.295,34.328,116468,0
2012-09-12,34.354,34.354,34.062,34.146,140878,0
2012-09-13,34.229,34.459,34.095,34.395,214121,0
2012-09-14,34.469,34.51,34.095,34.113,269774,0
2012-09-17,34.046,34.262,34.046,34.229,124310,0
2012-09-18,34.262,34.368,34.146,34.285,96848,0
2012-09-19,34.354,34.452,34.302,34.376,109563,0
2012-09-20,34.295,34.429,34.22,34.311,108099,0
2012-09-21,34.576,34.667,34.411,34.643,412988,0
2012-09-24,34.676,35.147,34.551,35.14,175536,0
2012-09-25,35.166,35.346,34.856,34.856,159312,0
2012-09-26,34.964,35.222,34.865,35.031,163704,0
2012-09-27,35.067,35.114,34.65,34.74,180018,0
2012-09-28,34.609,34.734,34.385,34.584,146219,0
2012-10-01,34.709,34.716,34.319,34.411,125414,0
2012-10-02,34.476,34.593,34.237,34.328,109921,0
2012-10-03,34.368,34.376,34.121,34.254,193834,0
2012-10-04,34.385,34.459,34.202,34.452,123401,0
2012-10-05,34.484,34.74,34.411,34.484,113162,0
2012-10-08,34.436,34.536,34.311,34.476,93762,0
2012-10-09,34.402,34.551,34.402,34.452,161094,0
2012-10-10,34.452,34.476,34.262,34.476,148990,0
2012-10-11,34.634,34.634,34.429,34.459,67940,0
2012-10-12,34.56,34.576,34.071,34.171,98050,0
2012-10-15,34.128,34.527,34.046,34.459,127789,0
2012-10-16,34.484,34.766,34.319,34.411,134501,0
2012-10-17,34.51,34.874,34.443,34.849,224875,0
2012-10-18,34.874,34.874,34.685,34.826,160780,0
2012-10-19,34.65,34.793,34.336,34.527,201864,0
2012-10-22,34.494,34.494,34.194,34.484,132017,0
2012-10-23,34.345,34.402,34.095,34.402,158682,0
2012-10-24,34.51,34.51,34.27,34.345,114550,0
2012-10-25,34.56,34.56,34.262,34.429,127820,0
2012-10-26,34.402,34.411,34.177,34.285,91468,0
2012-10-31,33.981,34.685,33.973,34.484,193487,0
2012-11-01,34.576,34.667,34.262,34.328,170957,0
2012-11-02,34.56,34.56,34.003,34.138,277929,0
2012-11-05,34.138,34.155,33.921,34.021,183767,0
2012-11-06,34.121,34.295,33.997,34.163,103569,0
2012-11-07,34.037,34.037,33.059,33.145,235694,0
2012-11-08,33.252,33.856,33.225,33.36,270470,0
2012-11-09,33.483,33.606,33.225,33.259,265526,0
2012-11-12,33.475,33.584,32.852,32.896,253191,0
2012-11-13,32.896,33.403,32.727,33.022,133522,0
2012-11-14,33.112,33.112,32.636,32.794,180523,0
2012-11-15,32.867,32.867,32.147,32.324,152758,0
2012-11-16,32.232,32.399,31.972,32.263,255404,0
2012-11-19,32.568,32.577,32.108,32.273,180448,0
2012-11-20,32.282,32.282,31.797,31.972,271404,0
2012-11-21,31.972,32.182,31.627,31.837,409311,0
2012-11-23,31.854,32.064,31.728,31.93,160558,0
2012-11-26,32.155,32.367,31.947,31.998,396397,0
2012-11-27,32.199,32.324,31.998,32.006,301183,0
2012-11-28,32.099,32.241,31.854,32.208,367710,0
2012-11-29,32.35,32.618,32.232,32.568,179527,0
2012-11-30,32.608,32.896,32.542,32.867,287262,0
2012-12-03,33.097,33.097,32.692,33.037,237237,0
2012-12-04,33.196,33.448,31.863,33.366,580043,0
2012-12-05,33.372,33.831,33.348,33.639,363030,0
2012-12-06,33.623,33.766,33.448,33.615,209698,0
2012-12-07,33.815,33.815,33.388,33.623,163481,0
2012-12-10,33.674,33.831,33.54,33.793,174789,0
2012-12-11,33.923,33.969,33.7,33.785,281773,0
2012-12-12,34,34.244,33.815,33.892,256388,0
2012-12-13,33.916,34.018,33.564,33.692,164549,0
2012-12-14,33.639,33.823,33.54,33.656,160612,0
2012-12-17,33.808,34.396,33.666,34.368,231326,0
2012-12-18,34.403,34.762,34.368,34.713,189827,0
2012-12-19,34.73,34.762,34.328,34.386,171105,0
2012-12-20,34.403,34.781,34.386,34.689,167928,0
2012-12-21,34.453,34.704,34.403,34.595,741447,0
2012-12-24,34.461,34.529,34.236,34.494,76803,0
2012-12-26,34.494,34.511,34.033,34.077,151281,0
2012-12-27,34.008,34.276,33.674,34.068,179401,0
2012-12-28,33.885,34.228,33.749,33.758,125685,0
2012-12-31,33.74,34.453,33.481,34.354,190972,0
2013-01-02,34.79,35.392,34.697,35.341,359232,0
2013-01-03,35.417,35.484,35.132,35.45,299561,0
2013-01-04,35.635,36.163,35.435,36.038,390519,0
2013-01-07,36.014,36.038,35.618,35.618,185951,0
2013-01-08,35.561,35.779,35.435,35.6,165152,0
2013-01-09,35.769,35.954,35.645,35.871,192069,0
2013-01-10,36.047,36.096,35.879,35.963,185788,0
2013-01-11,36.088,36.154,35.963,36.154,160930,0
2013-01-14,36.13,36.633,36.13,36.582,273841,0
2013-01-15,36.466,36.869,36.254,36.799,334312,0
2013-01-16,36.692,36.782,36.071,36.154,148470,0
2013-01-17,36.332,36.743,36.13,36.524,180370,0
2013-01-18,36.533,36.717,36.339,36.642,127053,0
2013-01-22,36.633,37.061,36.566,36.934,131146,0
2013-01-23,36.986,37.371,36.825,37.312,253734,0
2013-01-24,37.404,37.605,37.211,37.529,275055,0
2013-01-25,37.674,37.682,37.377,37.682,151441,0
2013-01-28,37.566,38.283,37.566,38.235,316982,0
2013-01-29,38.149,38.778,38.101,38.769,296652,0
2013-01-30,38.662,38.694,38.327,38.545,218006,0
2013-01-31,38.444,38.721,38.351,38.678,175034,0
2013-02-01,38.73,38.979,38.569,38.869,231231,0
2013-02-04,38.694,38.73,38.492,38.538,126136,0
2013-02-05,38.639,38.905,38.545,38.83,186084,0
2013-02-06,38.647,39.18,38.569,39.171,110055,0
2013-02-07,39.107,39.171,38.778,39.055,83991,0
2013-02-08,39.116,39.341,38.997,39.282,78389,0
2013-02-11,39.348,39.431,39.265,39.375,75040,0
2013-02-12,39.45,39.45,39.208,39.399,160896,0
2013-02-13,39.413,39.827,39.192,39.699,142748,0
2013-02-14,39.734,39.734,39.379,39.53,100680,0
2013-02-15,40.167,40.167,39.219,39.31,163526,0
2013-02-19,39.251,39.742,39.251,39.708,310353,0
2013-02-20,39.65,40.292,39.65,39.708,305602,0
2013-02-21,39.505,39.808,39.099,39.48,214153,0
2013-02-22,39.835,39.843,39.607,39.843,247598,0
2013-02-25,39.898,40.285,39.328,39.361,435557,0
2013-02-26,39.513,39.591,39.072,39.413,279136,0
2013-02-27,39.404,39.76,39.31,39.564,139534,0
2013-02-28,39.521,39.927,39.42,39.801,172583,0
2013-03-01,39.65,39.898,39.427,39.86,200439,0
2013-03-04,39.716,40.224,39.699,40.176,132795,0
2013-03-05,40.36,40.666,40.309,40.478,165710,0
2013-03-06,40.469,40.571,40.3,40.486,137250,0
2013-03-07,40.478,40.579,40.268,40.469,83421,0
2013-03-08,40.647,40.766,40.384,40.563,84961,0
2013-03-11,40.402,40.726,40.402,40.726,80692,0
2013-03-12,40.647,40.673,40.351,40.453,107465,0
2013-03-13,40.439,40.775,40.394,40.631,107107,0
2013-03-14,40.64,40.835,40.616,40.835,130384,0
2013-03-15,41.01,41.056,40.775,41.01,309483,0
2013-03-18,40.726,40.91,40.726,40.86,119620,0
2013-03-19,40.86,41.02,40.757,41.003,96700,0
2013-03-20,41.182,41.291,40.947,41.216,103245,0
2013-03-21,41.039,41.282,40.901,41.072,128820,0
2013-03-22,41.182,41.207,40.81,41.029,228560,0
2013-03-25,41.164,41.384,40.783,40.893,118827,0
2013-03-26,40.845,41.3,40.845,41.199,135613,0
2013-03-27,40.918,41.275,40.918,41.132,174424,0
2013-03-28,41.242,41.919,41.234,41.512,205708,0
2013-04-01,41.588,41.682,41.207,41.46,158807,0
2013-04-02,41.673,41.843,41.282,41.413,148809,0
2013-04-03,41.495,41.632,41.207,41.282,122469,0
2013-04-04,41.182,41.749,41.148,41.716,145949,0
2013-04-05,41.164,41.732,41.164,41.664,244238,0
2013-04-08,41.648,41.978,41.505,41.96,101418,0
2013-04-09,42.029,42.036,41.594,41.604,109640,0
2013-04-10,41.682,42.136,41.664,42.044,181163,0
2013-04-11,42.004,42.155,41.929,42.128,106466,0
2013-04-12,41.937,42.191,41.937,42.128,76174,0
2013-04-15,41.903,42.155,40.928,40.971,583830,0
2013-04-16,41.42,41.951,40.885,41.732,388980,0
2013-04-17,41.485,41.749,40.928,41.367,290143,0
2013-04-18,41.367,41.604,41.142,41.58,222913,0
2013-04-19,41.571,42.292,41.445,42.284,161671,0
2013-04-22,42.256,42.326,41.766,42.229,154333,0
2013-04-23,42.392,42.799,42.326,42.799,221436,0
2013-04-24,42.886,42.886,42.537,42.757,140183,0
2013-04-25,42.799,43.162,42.656,42.815,203081,0
2013-04-26,42.723,43.138,42.529,42.578,183919,0
2013-04-29,42.723,43.104,42.596,43.088,216495,0
2013-04-30,43.138,43.485,43.036,43.485,122273,0
2013-05-01,43.358,43.384,42.824,42.824,287607,0
2013-05-02,43.002,43.162,42.776,43.019,117054,0
2013-05-03,43.428,43.74,43.4,43.4,344414,0
2013-05-06,43.4,43.485,42.767,42.886,106511,0
2013-05-07,42.886,43.452,42.824,43.434,136439,0
2013-05-08,44.034,44.248,43.571,43.781,123502,0
2013-05-09,43.841,44.025,42.569,43.062,265004,0
2013-05-10,43.13,43.527,42.986,43.502,230833,0
2013-05-13,43.506,43.506,42.884,43.164,142773,0
2013-05-14,43.164,43.337,42.968,43.242,168424,0
2013-05-15,43.055,44.079,43.055,43.72,137767,0
2013-05-16,43.72,43.738,43.148,43.234,88668,0
2013-05-17,43.438,43.771,43.148,43.755,133036,0
2013-05-20,43.618,43.923,43.37,43.549,96088,0
2013-05-21,43.642,43.694,42.849,43.329,237093,0
2013-05-22,43.257,43.482,42.128,42.303,146114,0
2013-05-23,41.901,42.155,41.189,42.081,151311,0
2013-05-24,41.968,41.968,41.448,41.66,86984,0
2013-05-28,41.986,42.173,41.47,41.746,267895,0
2013-05-29,41.534,41.753,40.534,40.761,146672,0
2013-05-30,40.976,41.507,40.806,40.858,171686,0
2013-05-31,40.616,41.15,40.435,40.45,296488,0
2013-06-03,40.643,41.479,40.045,41.395,337226,0
2013-06-04,41.557,41.959,40.815,40.984,344145,0
2013-06-05,40.873,41.037,40.591,40.753,157272,0
2013-06-06,40.703,41.121,40.65,41.078,173974,0
2013-06-07,41.234,41.583,40.822,41.216,148502,0
2013-06-10,41.242,41.72,40.976,41.618,134703,0
2013-06-11,41.33,41.728,41.095,41.368,123344,0
2013-06-12,41.565,41.608,40.676,40.761,121281,0
2013-06-13,40.737,41.543,40.635,41.462,94716,0
2013-06-14,41.479,41.712,41.377,41.439,127275,0
2013-06-17,41.738,42.239,41.694,42.02,174244,0
2013-06-18,42.173,42.738,41.968,42.54,151977,0
2013-06-19,42.548,42.583,41.549,41.66,193937,0
2013-06-20,41.292,41.507,40.37,40.534,239660,0
2013-06-21,40.66,41.275,40.379,41.121,362703,0
2013-06-24,40.745,41.386,40.534,41.131,173129,0
2013-06-25,41.507,41.583,40.898,41.454,325369,0
2013-06-26,41.738,42.036,41.488,41.618,202613,0
2013-06-27,41.788,42.499,41.788,42.218,174298,0
2013-06-28,42.145,42.822,41.712,42.611,272478,0
2013-07-01,42.684,42.684,42.105,42.173,163591,0
2013-07-02,42.099,42.643,42.099,42.311,93883,0
2013-07-03,42.303,42.54,42.043,42.387,34669,0
2013-07-05,42.507,42.797,41.788,42.574,107407,0
2013-07-08,42.668,43.148,42.548,43.055,128187,0
2013-07-09,43.275,43.678,42.985,43.669,132695,0
2013-07-10,43.72,43.779,43.13,43.632,164841,0
2013-07-11,44.054,44.32,43.755,44.267,136527,0
2013-07-12,44.283,44.609,43.932,44.524,90460,0
2013-07-15,44.533,45.514,44.353,45.445,135371,0
2013-07-16,45.428,45.436,45.106,45.231,111823,0
2013-07-17,45.436,45.618,45.138,45.396,79052,0
2013-07-18,45.541,45.781,45.216,45.737,148166,0
2013-07-19,45.754,45.958,45.557,45.875,90736,0
2013-07-22,45.805,45.91,45.311,45.635,139949,0
2013-07-23,45.729,45.917,45.268,45.662,104323,0
2013-07-24,45.729,45.729,44.148,44.788,227214,0
2013-07-25,44.816,45.567,44.745,45.413,179633,0
2013-07-26,45.2,45.514,44.984,45.39,94061,0
2013-07-29,45.362,45.977,45.362,45.693,113687,0
2013-07-30,45.933,45.967,45.483,45.883,121583,0
2013-07-31,46.027,46.277,45.575,45.831,108521,0
2013-08-01,46.166,46.26,45.39,45.591,246556,0
2013-08-02,45.693,45.798,45.371,45.436,111156,0
2013-08-05,45.428,45.428,44.848,45.038,138918,0
2013-08-06,44.984,45.03,44.549,44.618,106415,0
2013-08-07,44.575,44.592,43.771,44.274,245481,0
2013-08-08,44.396,44.423,44.018,44.387,199572,0
2013-08-09,44.414,44.6,43.978,44.148,117615,0
2013-08-12,44.122,44.267,43.849,44.199,122021,0
2013-08-13,44.394,44.394,43.763,44.073,121512,0
2013-08-14,44.125,44.125,43.366,43.632,136587,0
2013-08-15,43.316,43.4,42.625,42.651,122167,0
2013-08-16,42.514,42.514,41.562,41.901,190896,0
2013-08-19,41.727,41.824,41.166,41.174,180691,0
2013-08-20,41.192,41.54,40.727,41.338,261937,0
2013-08-21,41.079,41.209,40.751,40.915,158907,0
2013-08-22,41.115,41.159,40.751,41.047,156913,0
2013-08-23,41.065,41.278,40.778,41.237,167652,0
2013-08-26,41.355,41.355,40.944,41.072,140138,0
2013-08-27,40.64,41.038,40.606,40.796,159619,0
2013-08-28,40.648,41.237,40.475,41.219,194077,0
2013-08-29,41.079,41.174,40.897,41.096,145217,0
2013-08-30,41.002,41.333,40.64,40.719,167708,0
2013-09-03,41.209,41.244,40.149,40.347,152594,0
2013-09-04,40.356,40.389,39.882,39.923,337406,0
2013-09-05,39.846,40.062,39.494,39.735,175935,0
2013-09-06,40.004,40.114,39.665,39.864,169418,0
2013-09-09,39.914,40.01,39.761,39.958,132548,0
2013-09-10,40.036,40.303,39.941,40.279,242802,0
2013-09-11,40.279,40.329,39.914,40.036,112867,0
2013-09-12,40.054,40.389,39.846,40.004,193368,0
2013-09-13,40.158,40.389,39.914,40.287,324711,0
2013-09-16,40.778,40.822,40.131,40.225,172698,0
2013-09-17,40.19,40.597,40.139,40.597,162882,0
2013-09-18,40.624,41.873,40.389,41.615,206968,0
2013-09-19,41.634,41.855,41.27,41.346,148669,0
2013-09-20,41.467,41.779,41.324,41.581,399503,0
2013-09-23,41.42,42.22,41.324,42.004,204632,0
2013-09-24,42.073,42.195,41.806,42.004,137587,0
2013-09-25,42.107,42.107,41.685,41.701,82377,0
2013-09-26,41.676,42.1,41.676,42.1,161628,0
2013-09-27,41.831,42.004,41.634,41.752,111528,0
2013-09-30,41.494,41.797,41.434,41.667,247779,0
2013-10-01,41.77,42.131,41.685,42.131,305802,0
2013-10-02,41.901,42.28,41.882,42.138,222745,0
2013-10-03,42.011,42.011,41.201,41.363,137980,0
2013-10-04,41.278,41.521,41.166,41.333,71092,0
2013-10-07,41.105,41.444,40.96,41.056,77061,0
2013-10-08,41.133,41.571,40.96,41.143,152473,0
2013-10-09,41.286,41.831,41.159,41.278,156919,0
2013-10-10,41.727,42.1,41.373,42.054,218370,0
2013-10-11,41.901,42.531,41.718,42.514,190560,0
2013-10-14,42.426,42.772,41.718,42.324,200376,0
2013-10-15,42.107,42.22,41.657,41.701,139618,0
2013-10-16,41.901,42.28,41.814,42.185,118210,0
2013-10-17,42.073,42.979,41.882,42.979,166688,0
2013-10-18,43.357,43.419,43.012,43.289,170318,0
2013-10-21,43.211,43.279,42.953,43.246,101791,0
2013-10-22,43.271,43.884,43.012,43.72,174524,0
2013-10-23,43.641,44.307,43.521,43.954,182210,0
2013-10-24,43.892,44.073,43.763,43.954,124424,0
2013-10-25,44.125,44.445,43.728,44.42,107431,0
2013-10-28,44.366,44.608,43.944,44.247,155492,0
2013-10-29,44.247,44.599,44.144,44.358,91809,0
2013-10-30,44.496,44.618,44.013,44.135,159989,0
2013-10-31,44.221,44.221,43.366,43.59,144898,0
2013-11-01,41.882,43.435,41.855,43.143,399686,0
2013-11-04,43.167,44.351,42.943,43.9,237149,0
2013-11-05,43.814,44.108,43.565,43.6,141820,0
2013-11-06,43.755,44.125,43.641,43.917,87748,0
2013-11-07,43.996,44.167,43.15,43.252,159577,0
2013-11-08,43.195,43.547,42.531,43.495,109457,0
2013-11-11,43.547,43.702,43.133,43.462,148634,0
2013-11-12,43.429,43.565,42.892,43.048,125380,0
2013-11-13,42.921,43.015,42.571,43.015,99855,0
2013-11-14,43.122,43.479,42.947,43.25,76455,0
2013-11-15,43.164,43.505,42.72,43.191,130957,0
2013-11-18,43.227,43.244,42.806,43.087,160886,0
2013-11-19,43.061,43.25,42.755,43.097,221365,0
2013-11-20,43.122,43.304,42.911,43.122,226193,0
2013-11-21,43.26,43.382,43.122,43.244,246663,0
2013-11-22,43.26,43.374,43,43.26,155799,0
2013-11-25,43.218,43.591,43.13,43.236,122729,0
2013-11-26,43.294,43.294,42.869,43.033,126066,0
2013-11-27,42.974,42.974,42.782,42.852,104562,0
2013-11-29,43.103,43.276,42.869,42.921,79644,0
2013-12-02,43.008,43.399,42.286,42.407,122877,0
2013-12-03,42.363,42.59,41.98,42.172,150341,0
2013-12-04,41.962,42.39,41.685,42.119,190903,0
2013-12-05,42.119,42.398,41.953,42.111,150419,0
2013-12-06,42.53,42.834,42.372,42.642,199271,0
2013-12-09,42.652,42.852,42.119,42.478,239522,0
2013-12-10,42.694,42.982,42.015,42.127,230064,0
2013-12-11,42.067,42.354,41.623,41.685,267008,0
2013-12-12,41.807,42.468,41.807,42.077,177011,0
2013-12-13,42.127,42.305,41.788,42.239,165563,0
2013-12-16,42.372,42.806,42.363,42.625,263837,0
2013-12-17,42.667,42.982,42.363,42.921,212800,0
2013-12-18,42.861,43.428,42.675,43.286,347047,0
2013-12-19,43.25,43.25,42.494,42.911,188649,0
2013-12-20,43.208,43.929,42.992,43.887,602970,0
2013-12-23,43.975,44.164,43.632,43.792,198335,0
2013-12-24,43.705,44.025,43.418,43.73,65916,0
2013-12-26,43.807,43.913,43.382,43.61,162083,0
2013-12-27,43.8,43.8,43.314,43.696,90408,0
2013-12-30,43.556,43.705,43.324,43.583,64968,0
2013-12-31,43.576,43.576,43.314,43.443,140526,0
2014-01-02,43.443,43.443,42.513,42.806,192603,0
2014-01-03,42.675,43.043,42.609,42.815,237518,0
2014-01-06,42.921,42.937,42.609,42.675,165510,0
2014-01-07,42.704,42.992,42.609,42.825,269699,0
2014-01-08,42.825,42.825,42.321,42.625,185332,0
2014-01-09,42.782,42.904,42.407,42.887,180072,0
2014-01-10,42.937,43.627,42.937,43.452,108090,0
2014-01-13,43.418,43.418,42.765,43.043,153880,0
2014-01-14,43.033,43.13,42.73,42.878,112522,0
2014-01-15,42.878,42.937,42.563,42.704,204665,0
2014-01-16,42.52,42.842,42.503,42.765,88563,0
2014-01-17,42.806,43.077,42.712,42.806,99563,0
2014-01-21,43.112,43.269,42.815,43.236,95325,0
2014-01-22,43.286,43.443,43.199,43.435,77991,0
2014-01-23,43.365,43.722,43.173,43.652,176951,0
2014-01-24,43.347,43.591,42.815,42.869,147329,0
2014-01-27,42.834,42.974,42.59,42.609,129144,0
2014-01-28,42.747,42.852,42.248,42.546,210904,0
2014-01-29,42.172,42.782,42.172,42.546,215743,0
2014-01-30,42.937,43.26,42.738,43.061,144296,0
2014-01-31,42.747,43.539,42.407,43.53,217593,0
2014-02-03,43.538,43.975,42.806,43.008,281600,0
2014-02-04,43.183,43.286,42.328,42.328,126541,0
2014-02-05,42.267,42.417,41.962,42.039,132566,0
2014-02-06,42.048,42.267,41.953,42.077,121937,0
2014-02-07,42.305,42.363,42.006,42.163,114124,0
2014-02-10,42.258,42.381,41.771,42.345,120316,0
2014-02-11,42.191,42.904,42.111,42.789,188354,0
2014-02-12,42.939,43.062,42.632,42.825,96005,0
2014-02-13,42.729,43.866,42.729,43.61,184733,0
2014-02-14,43.988,43.988,43.177,43.784,131289,0
2014-02-18,43.898,45.378,43.898,45.043,225882,0
2014-02-19,44.97,45.86,44.833,45.043,161287,0
2014-02-20,45.051,45.641,44.882,45.5,103370,0
2014-02-21,45.632,45.719,45.051,45.173,188191,0
2014-02-24,45.299,45.465,44.902,44.902,164279,0
2014-02-25,44.98,45.33,44.761,44.786,143742,0
2014-02-26,44.145,44.4,43.758,44.303,539056,0
2014-02-27,44.419,45.262,44.11,44.145,2118295,0
2014-02-28,44.161,44.786,44.161,44.435,364276,0
2014-03-03,44.329,44.427,43.979,44.038,310697,0
2014-03-04,44.392,44.857,44.161,44.682,332879,0
2014-03-05,44.479,44.594,44.145,44.224,215984,0
2014-03-06,44.207,44.372,43.723,43.952,360939,0
2014-03-07,44.161,44.313,43.627,44.154,474327,0
2014-03-10,44.17,44.567,44.17,44.251,250627,0
2014-03-11,44.323,44.611,43.906,43.952,213092,0
2014-03-12,43.856,44.188,43.846,44.161,335999,0
2014-03-13,44.224,44.795,44.161,44.594,256433,0
2014-03-14,44.62,45.105,44.567,44.682,214973,0
2014-03-17,44.97,45.122,44.47,44.815,279086,0
2014-03-18,44.805,45.299,44.557,45.138,250050,0
2014-03-19,45.086,45.219,44.549,44.833,377317,0
2014-03-20,44.751,44.761,44.285,44.663,213026,0
2014-03-21,44.524,45.772,43.546,45.552,773285,0
2014-03-24,45.755,45.922,45.271,45.614,310842,0
2014-03-25,45.755,46.091,45.571,45.975,287240,0
2014-03-26,46.267,46.267,45.509,45.552,287017,0
2014-03-27,45.491,45.746,45.219,45.622,342848,0
2014-03-28,45.622,45.782,45.33,45.535,153580,0
2014-03-31,45.851,46.39,45.5,46.113,248815,0
2014-04-01,46.151,46.218,45.692,45.914,177863,0
2014-04-02,45.888,46.054,45.552,45.851,179141,0
2014-04-03,45.807,46.017,45.651,45.772,183193,0
2014-04-04,46.063,46.18,45.33,45.552,231632,0
2014-04-07,45.475,45.651,45.254,45.349,214047,0
2014-04-08,45.349,46.003,45.173,45.914,195253,0
2014-04-09,46.045,46.18,45.193,45.606,153748,0
2014-04-10,45.465,45.833,44.866,45.138,463420,0
2014-04-11,44.882,45.359,44.647,44.92,251600,0
2014-04-14,45.262,45.33,44.62,44.882,331380,0
2014-04-15,44.892,45.349,44.46,45.067,338068,0
2014-04-16,45.475,45.571,45.018,45.428,217280,0
2014-04-17,45.42,45.614,44.857,45.193,250563,0
2014-04-21,45.321,45.571,45.035,45.29,266528,0
2014-04-22,45.299,45.675,44.989,45.571,329970,0
2014-04-23,45.596,46.017,45.193,45.254,157638,0
2014-04-24,45.412,45.412,45.086,45.254,173643,0
2014-04-25,45.254,45.526,45.026,45.299,161907,0
2014-04-28,45.543,45.815,45.321,45.66,289830,0
2014-04-29,45.922,45.922,45.026,45.105,261105,0
2014-04-30,45.157,45.729,45.157,45.535,531485,0
2014-05-01,45.586,45.586,44.751,45.254,316858,0
2014-05-02,45.202,45.244,44.233,44.338,251655,0
2014-05-05,44.066,44.567,43.915,44.497,180896,0
2014-05-06,44.251,44.46,43.802,44.048,275935,0
2014-05-07,44.154,45.157,44.084,45.067,230779,0
2014-05-08,45.138,45.359,44.444,44.576,179773,0
2014-05-09,44.444,44.663,43.995,44.127,183720,0
2014-05-12,44.216,44.313,43.962,44.013,298609,0
2014-05-13,44.085,44.297,43.532,43.807,288418,0
2014-05-14,43.764,44.058,43.541,43.8,218653,0
2014-05-15,43.614,43.854,43.382,43.525,207863,0
2014-05-16,43.389,43.864,43.322,43.854,210079,0
2014-05-19,43.791,43.791,43.24,43.292,195281,0
2014-05-20,43.275,43.463,42.663,43.178,324570,0
2014-05-21,43.24,43.24,42.734,43.204,215618,0
2014-05-22,43.15,43.773,43.15,43.764,194430,0
2014-05-23,43.748,44.278,43.658,44.021,303369,0
2014-05-27,44.333,44.644,44.163,44.529,348457,0
2014-05-28,44.414,44.537,44.146,44.271,294492,0
2014-05-29,44.218,44.278,43.923,43.988,203904,0
2014-05-30,44.038,44.172,43.873,44.128,248138,0
2014-06-02,44.128,44.181,43.702,43.817,263488,0
2014-06-03,43.595,43.791,43.338,43.481,278730,0
2014-06-04,43.428,43.532,43.143,43.436,221022,0
2014-06-05,43.515,44.218,43.428,44.218,294394,0
2014-06-06,44.386,44.572,44.103,44.306,172603,0
2014-06-09,44.163,44.333,43.961,43.995,173470,0
2014-06-10,43.988,44.085,43.817,43.923,209921,0
2014-06-11,43.905,43.97,43.15,43.159,225999,0
2014-06-12,42.876,43.055,42.212,42.867,381436,0
2014-06-13,42.787,42.894,42.415,42.555,169779,0
2014-06-16,42.513,43.214,42.513,42.822,191758,0
2014-06-17,42.698,42.822,42.477,42.663,252255,0
2014-06-18,42.716,43.436,42.645,43.374,299930,0
2014-06-19,43.399,44.005,43.399,43.914,193938,0
2014-06-20,44.067,44.067,43.773,43.864,478072,0
2014-06-23,44.021,44.146,43.56,43.961,179361,0
2014-06-24,43.951,44.563,43.951,44.324,305964,0
2014-06-25,44.2,44.537,44.111,44.502,249980,0
2014-06-26,44.423,44.723,44.342,44.689,209296,0
2014-06-27,44.404,45.303,44.404,45.275,489979,0
2014-06-30,45.14,45.728,44.911,45.62,338760,0
2014-07-01,45.612,45.807,45.354,45.585,263718,0
2014-07-02,45.433,45.433,44.892,44.946,369527,0
2014-07-03,44.93,44.938,44.492,44.689,232211,0
2014-07-07,44.652,44.93,44.431,44.554,144019,0
2014-07-08,44.591,45.186,44.591,44.823,218156,0
2014-07-09,44.874,45.027,44.431,44.582,211537,0
2014-07-10,44.342,44.591,44.245,44.474,212952,0
2014-07-11,44.465,44.563,43.873,43.873,204232,0
2014-07-14,44.138,44.138,43.257,43.257,180026,0
2014-07-15,43.214,43.506,42.983,43.472,241048,0
2014-07-16,43.506,43.773,43.143,43.488,283051,0
2014-07-17,43.232,43.579,42.92,42.965,158103,0
2014-07-18,42.867,43.409,42.688,43.399,212397,0
2014-07-21,43.204,43.614,43.009,43.355,419934,0
2014-07-22,43.579,43.605,43.232,43.382,162795,0
2014-07-23,43.472,43.472,42.957,43.116,152330,0
2014-07-24,43.08,43.24,42.761,42.937,120881,0
2014-07-25,42.716,42.804,42.538,42.582,211145,0
2014-07-28,42.573,43.24,42.555,43.168,179886,0
2014-07-29,43.214,43.24,42.743,42.812,145950,0
2014-07-30,42.974,42.993,42.127,42.351,211210,0
2014-07-31,41.969,42.405,41.668,41.685,237016,0
2014-08-01,41.95,42.582,41.89,42.53,337149,0
2014-08-04,42.779,42.779,40.991,41.927,316651,0
2014-08-05,41.643,42.751,41.544,42.262,324142,0
2014-08-06,42.262,42.387,41.942,42.111,222387,0
2014-08-07,42.165,42.467,41.899,42.194,105622,0
2014-08-08,42.058,42.654,42.058,42.592,324168,0
2014-08-11,42.743,42.92,42.457,42.477,315226,0
2014-08-12,42.467,42.679,42.226,42.415,153277,0
2014-08-13,42.431,42.835,42.431,42.657,147901,0
2014-08-14,42.639,42.864,42.478,42.539,259956,0
2014-08-15,42.835,42.899,42.219,42.657,262861,0
2014-08-18,42.99,42.99,42.62,42.729,145092,0
2014-08-19,42.71,43.312,42.71,43.312,164387,0
2014-08-20,43.141,43.231,42.943,43.105,148668,0
2014-08-21,43.088,43.33,42.961,43.213,160079,0
2014-08-22,43.196,43.446,42.89,43.356,179282,0
2014-08-25,43.42,43.563,43.356,43.429,176225,0
2014-08-26,43.4,43.652,43.114,43.131,116770,0
2014-08-27,43.131,43.582,43.131,43.429,169641,0
2014-08-28,43.302,43.689,43.131,43.632,122968,0
2014-08-29,43.609,43.805,43.375,43.689,173738,0
2014-09-02,43.707,43.822,43.267,43.39,188236,0
2014-09-03,43.518,43.716,43.429,43.553,241969,0
2014-09-04,43.518,43.68,42.639,42.845,384106,0
2014-09-05,42.729,43.438,42.729,43.41,113106,0
2014-09-08,43.275,43.42,43.078,43.356,110992,0
2014-09-09,43.222,43.222,42.835,42.998,195171,0
2014-09-10,42.916,42.916,42.612,42.738,110814,0
2014-09-11,42.639,43.15,42.639,43.088,106834,0
2014-09-12,43.006,43.014,42.125,42.191,213540,0
2014-09-15,42.307,42.448,41.795,41.893,128851,0
2014-09-16,42.001,42.125,41.823,42.001,164460,0
2014-09-17,42.009,42.109,41.56,41.84,141875,0
2014-09-18,41.856,41.946,41.4,41.469,212638,0
2014-09-19,41.544,41.84,41.229,41.353,304103,0
2014-09-22,41.131,41.38,40.952,41.067,258598,0
2014-09-23,40.969,41.06,40.573,40.727,213391,0
2014-09-24,40.788,40.788,40.232,40.681,162459,0
2014-09-25,40.664,40.825,40.367,40.377,221479,0
2014-09-26,40.377,40.573,40.107,40.349,130019,0
2014-09-29,40.124,40.394,39.992,40.153,210953,0
2014-09-30,40.107,40.422,39.846,39.846,248107,0
2014-10-01,39.748,40.895,39.667,40.854,453712,0
2014-10-02,40.977,42.182,40.861,41.714,703897,0
2014-10-03,41.992,42.044,41.461,41.992,422496,0
2014-10-06,42.001,42.29,41.931,41.973,455623,0
2014-10-07,41.776,42.557,41.695,42.083,368601,0
2014-10-08,42.109,43.141,42.109,42.864,440671,0
2014-10-09,42.682,43.088,42.152,42.2,475628,0
2014-10-10,42.2,42.789,41.659,42.448,380969,0
2014-10-13,42.448,43.213,42.379,42.799,371701,0
2014-10-14,43.014,43.929,42.899,43.535,420334,0
2014-10-15,43.257,43.599,42.504,43.267,419180,0
2014-10-16,42.872,43.861,42.71,43.553,302458,0
2014-10-17,43.805,43.841,43.213,43.482,245322,0
2014-10-20,43.518,44.379,43.518,44.335,359028,0
2014-10-21,44.442,44.613,44.246,44.433,334055,0
2014-10-22,44.433,44.872,44.236,44.542,311076,0
2014-10-23,44.72,45.178,44.649,44.854,271896,0
2014-10-24,44.937,45.207,44.766,45.044,189868,0
2014-10-27,45.009,45.197,44.756,45.108,169183,0
2014-10-28,45.178,45.932,45.108,45.932,220763,0
2014-10-29,45.851,46.373,45.269,45.708,216217,0
2014-10-30,45.673,46.859,45.564,46.849,179760,0
2014-10-31,47.288,47.288,46.551,46.892,281399,0
2014-11-03,47.809,47.809,46.561,46.83,267233,0
2014-11-04,46.909,47.532,46.784,47.117,287558,0
2014-11-05,47.343,47.415,46.732,47.367,359104,0
2014-11-06,47.288,47.386,46.335,46.507,313973,0
2014-11-07,46.624,47.008,46.246,46.9,216523,0
2014-11-10,46.939,47.334,46.776,47.261,224555,0
2014-11-11,47.396,47.396,46.659,46.83,186989,0
2014-11-12,46.741,47.03,45.78,46.44,236551,0
2014-11-13,46.514,46.605,45.316,45.373,185773,0
2014-11-14,45.363,45.49,44.91,45.154,162951,0
2014-11-17,45.263,45.678,45.091,45.391,167113,0
2014-11-18,45.433,45.924,45.391,45.654,152224,0
2014-11-19,45.481,45.752,45.254,45.433,192296,0
2014-11-20,45.191,45.516,45.191,45.425,136246,0
2014-11-21,45.833,45.915,45.452,45.598,195437,0
2014-11-24,45.571,45.941,45.425,45.798,163634,0
2014-11-25,45.771,46.122,45.624,46.033,133238,0
2014-11-26,45.979,46.505,45.907,46.44,170678,0
2014-11-28,46.505,47.183,46.096,46.188,119634,0
2014-12-01,46.231,46.369,45.752,46.16,208265,0
2014-12-02,46.16,47.02,46.061,46.92,134060,0
2014-12-03,46.958,47.346,46.478,47.293,207512,0
2014-12-04,47.21,47.863,47.21,47.411,300834,0
2014-12-05,47.229,47.663,47.076,47.302,176835,0
2014-12-08,47.139,47.963,46.977,47.555,185451,0
2014-12-09,47.356,48.233,47.149,48.226,210704,0
2014-12-10,47.963,48.2,47.338,47.373,511355,0
2014-12-11,47.538,48.016,46.967,47.618,128687,0
2014-12-12,47.076,47.819,47.049,47.229,197241,0
2014-12-15,47.266,47.51,46.586,47.083,277849,0
2014-12-16,46.92,47.998,46.568,47.202,256117,0
2014-12-17,47.202,48.687,46.992,48.526,292759,0
2014-12-18,48.752,49.45,48.516,49.44,224616,0
2014-12-19,49.369,50.219,49.259,49.801,882704,0
2014-12-22,49.819,50.066,49.312,50.039,197991,0
2014-12-23,50.139,50.281,49.685,50.02,181763,0
2014-12-24,50.01,50.701,49.867,50.573,111034,0
2014-12-26,50.781,51.315,50.744,51.207,169233,0
2014-12-29,51.136,52.53,51.136,52.512,245680,0
2014-12-30,52.295,52.304,51.016,51.071,195752,0
2014-12-31,51.136,51.263,49.957,49.967,144665,0
2015-01-02,50.066,50.381,49.549,50.219,227978,0
2015-01-05,49.901,50.039,49.213,49.42,233321,0
2015-01-06,49.45,50.355,49.331,49.376,251393,0
2015-01-07,49.204,50.347,49.204,50.31,183266,0
2015-01-08,50.41,51.37,50.229,51.298,298742,0
2015-01-09,51.207,51.207,50.148,50.391,212041,0
2015-01-12,50.401,50.401,49.376,50.066,224335,0
2015-01-13,50.365,51.37,50.139,50.72,213944,0
2015-01-14,50.273,51.578,50.257,51.497,197438,0
2015-01-15,51.534,51.687,51.026,51.389,168205,0
2015-01-16,51.234,52.068,50.963,52.023,181191,0
2015-01-20,52.186,52.204,51.407,51.966,220050,0
2015-01-21,51.842,52.412,51.595,52.041,145712,0
2015-01-22,52.349,52.612,51.76,52.575,243195,0
2015-01-23,52.584,53.191,52.367,52.765,271044,0
2015-01-26,52.765,53.29,52.194,53.272,174431,0
2015-01-27,52.939,54.124,52.939,53.634,188921,0
2015-01-28,53.752,54.062,52.648,52.865,206762,0
2015-01-29,52.901,53.263,52.53,52.883,495039,0
2015-01-30,52.538,52.775,51.305,51.333,349388,0
2015-02-02,51.461,51.858,50.809,51.724,356483,0
2015-02-03,51.615,52.239,51.615,52.194,259376,0
2015-02-04,52.068,52.349,51.534,51.595,223861,0
2015-02-05,51.704,52.239,51.407,52.076,232754,0
2015-02-06,51.95,52.068,49.967,50.156,303956,0
2015-02-09,50.156,50.735,49.384,49.46,373260,0
2015-02-10,49.622,50.473,49.511,50.129,304898,0
2015-02-11,50.161,50.444,49.458,49.666,263509,0
2015-02-12,49.841,50.253,49.567,50.134,175951,0
2015-02-13,50.07,50.07,48.634,49.063,326199,0
2015-02-17,49.338,49.338,47.901,48.267,325075,0
2015-02-18,48.167,49.869,48.011,49.869,265539,0
2015-02-19,49.979,50.829,49.979,50.481,407531,0
2015-02-20,50.298,50.634,49.576,50.519,285217,0
2015-02-23,50.563,51.111,50.563,51.111,324963,0
2015-02-24,51.003,51.77,50.618,51.302,227023,0
2015-02-25,51.167,51.259,50.07,50.253,203667,0
2015-02-26,50.692,50.692,50.023,50.05,264755,0
2015-02-27,50.014,50.543,49.622,50.152,761932,0
2015-03-02,50.206,50.206,48.798,48.835,385453,0
2015-03-03,48.825,49.192,48.488,49.063,289337,0
2015-03-04,48.962,49.255,48.187,48.248,225369,0
2015-03-05,48.359,48.679,48.197,48.597,211262,0
2015-03-06,48.039,48.077,46.785,47.225,239473,0
2015-03-09,47.326,47.939,47.326,47.683,261123,0
2015-03-10,47.573,47.883,47.336,47.663,259702,0
2015-03-11,47.453,47.83,47.317,47.462,319297,0
2015-03-12,47.755,48.706,47.755,48.488,227226,0
2015-03-13,48.532,48.561,47.489,48.095,184907,0
2015-03-16,48.397,49.228,48.267,48.825,212465,0
2015-03-17,48.616,49.173,48.112,48.287,268342,0
2015-03-18,48.204,49.594,47.911,49.291,235647,0
2015-03-19,49.1,49.382,48.423,48.488,361396,0
2015-03-20,48.798,48.999,48.388,48.899,611477,0
2015-03-23,48.89,49.209,48.735,49.026,365334,0
2015-03-24,49.045,49.255,48.469,48.679,395623,0
2015-03-25,48.945,49.118,48.368,48.431,333623,0
2015-03-26,48.331,48.642,47.663,47.728,297428,0
2015-03-27,47.856,48.339,47.563,47.921,308364,0
2015-03-30,48.177,48.743,47.83,48.167,273590,0
2015-03-31,48.12,48.339,47.801,48.248,364894,0
2015-04-01,48.086,48.414,47.428,48.277,337777,0
2015-04-02,48.277,48.45,47.683,47.883,261779,0
2015-04-06,47.921,48.423,47.856,48.177,382937,0
2015-04-07,48.086,48.138,47.409,47.428,243522,0
2015-04-08,47.379,47.563,47.053,47.428,152651,0
2015-04-09,47.489,47.489,46.742,47.163,311741,0
2015-04-10,47.453,47.792,47.105,47.399,137888,0
2015-04-13,47.353,47.37,46.759,46.776,204481,0
2015-04-14,46.823,47.188,46.638,47.043,235317,0
2015-04-15,47.134,47.711,47.071,47.087,310824,0
2015-04-16,47.253,47.253,46.685,46.986,524288,0
2015-04-17,46.695,47.253,46.366,46.585,376596,0
2015-04-20,46.695,47.608,46.695,47.178,256624,0
2015-04-21,47.308,47.537,46.347,46.521,182485,0
2015-04-22,46.704,46.704,45.917,46.319,179546,0
2015-04-23,46.366,46.97,46.201,46.713,883537,0
2015-04-24,46.933,47.326,46.713,47.134,551449,0
2015-04-27,47.269,47.445,46.513,46.776,427116,0
2015-04-28,46.667,47.379,46.503,47.244,238709,0
2015-04-29,46.832,47.061,46.567,46.886,241987,0
2015-04-30,46.575,46.751,45.579,46,672167,0
2015-05-01,46.064,46.127,45.497,45.671,303662,0
2015-05-04,45.753,46.521,45.753,46.064,345652,0
2015-05-05,45.935,46.266,44.855,45.296,433130,0
2015-05-06,45.222,45.634,44.519,45.039,213447,0
2015-05-07,46.266,46.266,44.802,44.912,311654,0
2015-05-08,44.362,45.131,44.289,44.692,450624,0
2015-05-11,44.592,44.931,44.419,44.692,439472,0
2015-05-12,44.582,44.802,44.023,44.647,389292,0
2015-05-13,44.843,45.048,44.198,44.411,426270,0
2015-05-14,44.549,45.002,44.549,44.658,209509,0
2015-05-15,44.751,45.095,44.513,44.751,217452,0
2015-05-18,44.586,45.122,44.448,44.954,348176,0
2015-05-19,44.828,45.391,44.707,45.242,212652,0
2015-05-20,45.214,45.584,45.048,45.353,218708,0
2015-05-21,45.391,45.843,45.038,45.823,264916,0
2015-05-22,45.722,45.962,45.52,45.823,303225,0
2015-05-26,45.659,45.77,45.409,45.511,380747,0
2015-05-27,45.547,45.917,45.492,45.871,535893,0
2015-05-28,45.741,46.397,45.732,46.322,536068,0
2015-05-29,46.389,46.693,46.11,46.526,812170,0
2015-06-01,46.582,46.878,46.331,46.611,311166,0
2015-06-02,46.322,46.452,45.833,46,425684,0
2015-06-03,45.954,46.11,45.474,45.982,440011,0
2015-06-04,45.813,46.269,45.593,45.677,413609,0
2015-06-05,45.271,45.391,44.964,45.289,380817,0
2015-06-08,45.363,45.732,45.14,45.547,485355,0
2015-06-09,45.434,45.454,44.493,44.576,497530,0
2015-06-10,44.819,44.964,44.614,44.698,433599,0
2015-06-11,44.809,45.167,44.799,44.992,358387,0
2015-06-12,44.881,44.881,44.226,44.255,264590,0
2015-06-15,44.152,44.347,43.858,44.179,365993,0
2015-06-16,44.152,44.557,43.949,44.438,246952,0
2015-06-17,44.576,45.298,44.576,45.16,278011,0
2015-06-18,45.131,46,45.131,45.852,228664,0
2015-06-19,45.991,46.11,45.483,45.593,460358,0
2015-06-22,45.62,45.88,45.16,45.399,159080,0
2015-06-23,45.232,45.843,44.668,44.735,208918,0
2015-06-24,44.643,44.954,44.327,44.337,238727,0
2015-06-25,43.44,43.727,42.757,43.367,533079,0
2015-06-26,43.265,43.672,43.033,43.597,530807,0
2015-06-29,43.58,44.05,43.228,43.255,251065,0
2015-06-30,43.033,43.33,42.785,42.868,311525,0
2015-07-01,42.979,42.997,42.499,42.941,382981,0
2015-07-02,43.145,43.808,43.108,43.616,244032,0
2015-07-06,43.561,43.868,43.153,43.708,375406,0
2015-07-07,43.737,44.65,43.432,44.448,304093,0
2015-07-08,44.28,44.707,44.28,44.634,384280,0
2015-07-09,44.751,45.555,43.717,43.929,334499,0
2015-07-10,44.022,44.725,43.828,44.411,234507,0
2015-07-13,44.43,44.725,44.124,44.235,191437,0
2015-07-14,44.152,44.523,43.838,43.892,277531,0
2015-07-15,43.838,43.901,43.58,43.848,416753,0
2015-07-16,43.959,44.624,43.959,44.448,432112,0
2015-07-17,44.327,44.614,44.106,44.144,289592,0
2015-07-20,44.078,44.28,43.182,43.708,375081,0
2015-07-21,43.653,43.901,42.997,43.2,172283,0
2015-07-22,43.125,43.773,43.099,43.377,167737,0
2015-07-23,43.33,43.495,41.849,42.194,327683,0
2015-07-24,42.214,43.099,42.083,42.719,609480,0
2015-07-27,42.655,44.144,42.655,43.919,267620,0
2015-07-28,43.994,44.421,43.868,44.355,262101,0
2015-07-29,44.355,44.448,44.05,44.217,263183,0
2015-07-30,44.124,44.658,43.919,44.29,305389,0
2015-07-31,44.624,44.954,44.493,44.624,330063,0
2015-08-03,44.658,45.038,44.411,44.735,226627,0
2015-08-04,46.186,46.186,44.92,45.095,344997,0
2015-08-05,45.289,46.139,45.177,45.722,434817,0
2015-08-06,45.685,46.297,45.373,46.249,249074,0
2015-08-07,46.139,47.682,46.139,47.321,402569,0
2015-08-10,47.581,47.581,46.823,46.842,288617,0
2015-08-11,46.861,47.34,46.535,47.219,313482,0
2015-08-12,47.092,47.905,46.87,47.58,224046,0
2015-08-13,47.524,48.187,47.327,47.756,374053,0
2015-08-14,47.728,48.269,47.373,48.232,183544,0
2015-08-17,48.223,48.988,47.934,48.465,224473,0
2015-08-18,48.26,48.606,47.944,48.111,163829,0
2015-08-19,47.896,48.382,47.606,48.24,162009,0
2015-08-20,47.98,48.642,47.85,47.99,188259,0
2015-08-21,46.936,47.972,45.76,47.27,316516,0
2015-08-24,45.721,46.654,44.975,45.227,301221,0
2015-08-25,45.628,45.917,43.5,43.528,323480,0
2015-08-26,44.426,44.426,43.22,44.248,252441,0
2015-08-27,44.377,44.601,43.807,44.434,288550,0
2015-08-28,44.471,44.92,43.977,44.611,156863,0
2015-08-31,44.443,44.601,43.753,44.592,335266,0
2015-09-01,44.368,44.368,42.848,43.146,252333,0
2015-09-02,43.518,43.528,42.921,43.465,291444,0
2015-09-03,43.622,43.771,42.8,43.557,163185,0
2015-09-04,43.184,43.406,43.062,43.286,173474,0
2015-09-08,43.807,44.219,43.174,44.162,210546,0
2015-09-09,44.443,44.573,44.136,44.294,266799,0
2015-09-10,44.313,44.779,44.181,44.509,214001,0
2015-09-11,44.416,44.947,43.64,44.93,171653,0
2015-09-14,44.955,45.338,44.676,44.779,104575,0
2015-09-15,44.852,44.939,44.461,44.843,108219,0
2015-09-16,44.91,45.553,44.649,45.255,128258,0
2015-09-17,45.163,46.161,44.975,45.572,153966,0
2015-09-18,45.134,45.872,45.032,45.097,432984,0
2015-09-21,45.44,45.572,45.134,45.255,119469,0
2015-09-22,44.939,45.415,44.713,45.003,186012,0
2015-09-23,45.106,45.526,44.965,45.48,217972,0
2015-09-24,45.45,46.234,45.143,46.132,194812,0
2015-09-25,46.161,47.72,45.964,46.852,268835,0
2015-09-28,46.673,47.131,45.76,46.784,354483,0
2015-09-29,46.794,47.243,45.955,46.03,270548,0
2015-09-30,46.171,47.27,46.086,47.121,311264,0
2015-10-01,47.224,47.309,46.103,46.58,331194,0
2015-10-02,46.385,46.887,46.002,46.879,263156,0
2015-10-05,47.092,47.588,46.692,47.534,151514,0
2015-10-06,47.476,47.588,46.775,47.112,156650,0
2015-10-07,47.048,47.448,46.852,47.382,246761,0
2015-10-08,47.364,48.402,47.084,48.392,203045,0
2015-10-09,48.446,48.523,47.925,47.953,150865,0
2015-10-12,48.065,48.708,47.925,48.325,212867,0
2015-10-13,48.24,48.54,47.877,48.232,238510,0
2015-10-14,48.317,48.587,48.026,48.075,165758,0
2015-10-15,48.017,48.672,47.737,48.662,200152,0
2015-10-16,48.708,49.371,48.513,49.25,248583,0
2015-10-19,48.26,48.867,47.737,48.065,436748,0
2015-10-20,48.055,48.616,48.007,48.157,271935,0
2015-10-21,48.279,48.662,47.588,47.597,186759,0
2015-10-22,47.682,48.129,47.534,47.597,276228,0
2015-10-23,47.616,47.616,46.274,46.628,232941,0
2015-10-26,46.645,47.009,46.215,46.981,253406,0
2015-10-27,46.936,47.72,46.701,47.672,355945,0
2015-10-28,47.662,47.972,46.478,46.973,484631,0
2015-10-29,46.721,46.879,46.086,46.571,163401,0
2015-10-30,46.628,47.029,46.31,46.862,265299,0
2015-11-02,46.765,47.214,46.422,47.084,234563,0
2015-11-03,49.259,49.259,47.27,47.877,476059,0
2015-11-04,47.905,48.392,47.774,48.372,195497,0
2015-11-05,48.343,48.606,48.007,48.343,152042,0
2015-11-06,47.691,47.886,45.917,46.759,254691,0
2015-11-09,46.628,47.214,45.789,47.058,192186,0
2015-11-10,47.075,47.98,46.731,47.886,211724,0
2015-11-11,47.963,48.876,47.963,48.745,283835,0
2015-11-12,48.628,49.165,47.657,47.715,177526,0
2015-11-13,47.629,48.289,47.233,47.356,102716,0
2015-11-16,47.46,48.552,47.383,48.533,129244,0
2015-11-17,48.421,48.779,47.506,48.204,384975,0
2015-11-18,48.204,48.26,47.12,47.873,237267,0
2015-11-19,47.941,48.457,47.901,48.439,173917,0
2015-11-20,48.779,49.184,48.496,48.816,225489,0
2015-11-23,48.769,48.957,48.24,48.354,189305,0
2015-11-24,48.166,48.25,47.346,48.063,127987,0
2015-11-25,47.996,47.996,47.6,47.892,130093,0
2015-11-27,47.892,48.373,47.76,48.204,50828,0
2015-11-30,48.373,48.619,47.987,48.014,438773,0
2015-12-01,48.156,48.373,47.657,47.76,292574,0
2015-12-02,47.742,47.855,46.253,46.282,298402,0
2015-12-03,46.074,46.243,45.168,45.282,294761,0
2015-12-04,45.292,46.602,45.292,46.554,270904,0
2015-12-07,46.489,46.96,46.282,46.932,321732,0
2015-12-08,47.413,47.873,46.799,47.262,361859,0
2015-12-09,46.912,47.591,46.648,47.006,288414,0
2015-12-10,47.168,47.262,46.065,46.31,457660,0
2015-12-11,45.651,46.111,45.405,45.838,431027,0
2015-12-14,45.818,46.179,45.5,45.923,271510,0
2015-12-15,45.98,46.809,45.98,46.77,270055,0
2015-12-16,46.997,47.591,46.735,47.582,271009,0
2015-12-17,47.695,48.269,47.441,48.091,413307,0
2015-12-18,47.969,48.146,46.912,47.337,487797,0
2015-12-21,47.563,47.563,46.744,47.196,184741,0
2015-12-22,47.383,48.204,46.638,48.091,204124,0
2015-12-23,48.156,48.666,48.004,48.403,241511,0
2015-12-24,48.309,48.496,47.941,48.204,177331,0
2015-12-28,48.128,48.6,48.063,48.309,368655,0
2015-12-29,48.526,48.751,48.214,48.373,303623,0
2015-12-30,48.318,48.863,48.25,48.637,150509,0
2015-12-31,48.637,48.684,47.619,47.901,232960,0
2016-01-04,47.516,47.887,46.535,46.857,412541,0
2016-01-05,47.233,47.29,46.243,47.006,296108,0
2016-01-06,46.612,47.27,46.421,47.139,222459,0
2016-01-07,46.583,47.309,46.583,46.819,516042,0
2016-01-08,46.893,47.609,46.838,46.987,222724,0
2016-01-11,47.149,47.883,47.129,47.742,247531,0
2016-01-12,48.034,48.034,46.857,47.309,205174,0
2016-01-13,47.383,47.715,46.809,47.006,247084,0
2016-01-14,47.035,47.742,46.705,47.393,423320,0
2016-01-15,46.253,47.196,45.98,46.638,367446,0
2016-01-19,47.016,47.732,46.573,47.46,490980,0
2016-01-20,47.506,47.715,46.337,46.932,603605,0
2016-01-21,47.055,47.223,45.481,45.96,365361,0
2016-01-22,46.347,47.262,46.197,47.139,683908,0
2016-01-25,47.026,47.144,46.45,46.573,256841,0
2016-01-26,46.819,47.657,46.809,47.639,209997,0
2016-01-27,47.496,48.393,47.318,48.024,306211,0
2016-01-28,48.214,49.089,47.76,48.976,204500,0
2016-01-29,49.363,50.644,49.363,49.854,403779,0
2016-02-01,49.674,50.692,49.4,50.457,284593,0
2016-02-02,50.259,50.947,49.76,50.844,219120,0
2016-02-03,50.938,51.791,50.634,51.248,431164,0
2016-02-04,51.267,51.267,50.371,50.457,232284,0
2016-02-05,50.672,50.889,49.864,50.371,353323,0
2016-02-08,50.39,50.731,49.824,50.531,545402,0
2016-02-09,50.315,51.719,50.037,51.503,338474,0
2016-02-10,51.673,51.719,50.108,50.418,422834,0
2016-02-11,50.009,50.591,49.095,49.962,359266,0
2016-02-12,50.161,50.809,49.354,50.028,211926,0
2016-02-16,50.199,50.347,49.734,49.895,220380,0
2016-02-17,49.895,49.895,49.354,49.428,416968,0
2016-02-18,48.477,51.008,48.371,50.514,443949,0
2016-02-19,50.181,50.75,49.514,49.942,375557,0
2016-02-22,50.152,50.874,50.009,50.476,210794,0
2016-02-23,50.238,50.724,49.932,50.561,196285,0
2016-02-24,50.532,51.494,50.532,51.484,219042,0
2016-02-25,51.676,51.778,51.227,51.455,180168,0
2016-02-26,51.417,51.417,50.001,50.009,227246,0
2016-02-29,49.962,50.989,49.717,50.457,323825,0
2016-03-01,50.695,50.884,49.505,49.771,299669,0
2016-03-02,49.714,50.457,48.81,50.447,322178,0
2016-03-03,50.541,51.409,49.763,51.39,335370,0
2016-03-04,51.142,52.303,50.741,52.255,314316,0
2016-03-07,52.093,52.787,51.998,52.683,216441,0
2016-03-08,52.769,53.188,52.321,52.873,217492,0
2016-03-09,52.959,53.52,52.35,53.455,243992,0
2016-03-10,53.292,53.768,52.37,53.664,215950,0
2016-03-11,53.768,53.836,52.864,53.131,259574,0
2016-03-14,53.036,53.263,52.654,52.922,137146,0
2016-03-15,52.893,53.25,52.817,52.912,118571,0
2016-03-16,52.873,53.887,52.321,53.806,157243,0
2016-03-17,53.768,55.13,53.768,55.025,266790,0
2016-03-18,55.367,55.519,54.472,54.767,466379,0
2016-03-21,54.482,54.772,53.617,54.501,197796,0
2016-03-22,54.425,54.596,53.673,54.083,203872,0
2016-03-23,53.892,54.683,53.395,54.444,182198,0
2016-03-24,54.387,54.92,54.283,54.738,139772,0
2016-03-28,54.787,55.195,54.216,54.454,98730,0
2016-03-29,52.883,54.729,52.883,54.52,721095,0
2016-03-30,54.606,54.606,53.017,53.169,601732,0
2016-03-31,53.225,53.768,53.225,53.359,349621,0
2016-04-01,53.378,53.873,52.873,53.283,378989,0
2016-04-04,53.207,53.283,52.74,53.179,215553,0
2016-04-05,53.169,53.169,51.322,51.322,271612,0
2016-04-06,51.257,51.474,50.884,51.237,418348,0
2016-04-07,51.171,51.79,50.933,51.579,489041,0
2016-04-08,51.817,52.197,51.424,51.978,299282,0
2016-04-11,52.236,52.484,51.998,52.321,442856,0
2016-04-12,52.34,52.769,52.226,52.683,311473,0
2016-04-13,52.968,52.987,52.236,52.732,280225,0
2016-04-14,52.636,53.092,52.303,52.864,441404,0
2016-04-15,52.74,53.456,52.683,53.387,298651,0
2016-04-18,53.349,53.873,52.968,53.873,345487,0
2016-04-19,53.969,54.054,53.292,53.598,367975,0
2016-04-20,53.465,53.731,52.454,52.531,448676,0
2016-04-21,52.474,52.484,51.656,51.79,406987,0
2016-04-22,51.799,52.29,51.702,52.027,300973,0
2016-04-25,51.826,52.255,51.627,52.245,270691,0
2016-04-26,52.36,52.712,52.102,52.712,210222,0
2016-04-27,52.845,53.492,52.295,53.255,209448,0
2016-04-28,52.959,53.673,52.688,53.349,246047,0
2016-04-29,53.273,53.607,52.722,53.472,183792,0
2016-05-02,53.472,54.506,53.387,54.253,288688,0
2016-05-03,53.997,54.624,53.095,54.32,371723,0
2016-05-04,54.263,55.586,54.238,55.329,326326,0
2016-05-05,55.195,55.662,54.666,54.901,434407,0
2016-05-06,54.862,54.901,53.073,54.158,740741,0
2016-05-09,54.263,54.911,53.863,54.729,329405,0
2016-05-10,54.94,55.025,54.454,54.729,228607,0
2016-05-11,54.787,54.92,54.168,54.683,318253,0
2016-05-12,54.748,55.401,54.173,54.817,197221,0
2016-05-13,54.798,55.027,54.452,54.653,201583,0
2016-05-16,54.518,54.854,54.259,54.683,302493,0
2016-05-17,54.768,54.768,52.924,53.251,272481,0
2016-05-18,52.962,53.588,52.338,52.397,338440,0
2016-05-19,52.272,52.704,51.887,52.655,176629,0
2016-05-20,52.789,52.915,52.358,52.915,176194,0
2016-05-23,52.982,53.055,52.319,52.368,185798,0
2016-05-24,52.406,53.549,52.406,53.51,263022,0
2016-05-25,54.683,54.683,53.376,53.903,270914,0
2016-05-26,54.018,54.844,54.018,54.683,222650,0
2016-05-27,54.71,55.23,54.692,55.19,210764,0
2016-05-31,55.24,55.614,54.844,55.45,553476,0
2016-06-01,55.499,55.777,55.345,55.623,150365,0
2016-06-02,55.46,55.777,55.047,55.67,243487,0
2016-06-03,56.152,56.948,55.768,56.679,227947,0
2016-06-06,56.842,57.275,56.747,57.006,184141,0
2016-06-07,57.102,57.524,57.102,57.447,175070,0
2016-06-08,57.524,58.044,57.332,58.014,137084,0
2016-06-09,58.081,58.686,57.841,58.571,168457,0
2016-06-10,58.313,58.927,58.11,58.399,138113,0
2016-06-13,58.389,58.676,58.159,58.35,108764,0
2016-06-14,58.504,58.974,58.014,58.974,188549,0
2016-06-15,59.023,59.023,58.081,58.139,427576,0
2016-06-16,58.11,58.734,57.804,58.649,228275,0
2016-06-17,58.744,58.744,57.889,58.668,479548,0
2016-06-20,59.013,59.531,58.436,59.34,222971,0
2016-06-21,59.331,59.695,58.576,59.272,159230,0
2016-06-22,59.331,59.331,58.649,58.668,241813,0
2016-06-23,58.764,59.331,57.859,59.331,191867,0
2016-06-24,58.552,59.608,57.679,59.34,608907,0
2016-06-27,59.272,59.724,59.156,59.551,355615,0
2016-06-28,59.781,60.367,59.311,60.041,283848,0
2016-06-29,60.28,60.751,60.136,60.55,206617,0
2016-06-30,60.645,62.125,60.478,62.066,317512,0
2016-07-01,62.518,62.518,61.404,62.02,158732,0
2016-07-05,62.154,62.671,62.056,62.576,166349,0
2016-07-06,62.615,62.815,62.031,62.336,132722,0
2016-07-07,62.154,62.369,60.972,61.153,163208,0
2016-07-08,61.193,61.808,60.56,61.75,242553,0
2016-07-11,61.654,61.865,60.685,61.808,192424,0
2016-07-12,61.567,61.605,60.895,61.145,274667,0
2016-07-13,61.242,61.789,61.242,61.74,169340,0
2016-07-14,61.413,61.74,60.933,60.962,155144,0
2016-07-15,61.03,61.385,60.021,61.212,150139,0
2016-07-18,61.153,61.825,61.001,61.357,111111,0
2016-07-19,61.367,61.367,60.962,61.117,111728,0
2016-07-20,61.193,61.371,60.857,60.953,106737,0
2016-07-21,60.79,61.222,60.367,60.962,139977,0
2016-07-22,60.885,62.461,60.704,62.171,216641,0
2016-07-25,62.211,62.412,61.5,61.674,108436,0
2016-07-26,61.635,61.701,61.001,61.193,120875,0
2016-07-27,61.127,61.222,60.089,60.589,151649,0
2016-07-28,60.385,60.943,60.385,60.731,98468,0
2016-07-29,60.915,61.462,60.54,61.318,191362,0
2016-08-01,61.145,61.481,60.915,61.462,131047,0
2016-08-02,61.298,61.904,61.193,61.222,210548,0
2016-08-03,60.933,61.75,59.8,60.021,183709,0
2016-08-04,59.897,60.482,59.675,59.829,187943,0
2016-08-05,59.714,59.975,58.898,58.955,227057,0
2016-08-08,59.061,59.436,58.629,58.773,168731,0
2016-08-09,58.869,59.196,58.764,58.917,137948,0
2016-08-10,59.023,59.023,58.581,58.936,152939,0
2016-08-11,59.062,59.381,58.858,59.362,206523,0
2016-08-12,59.556,59.682,59.15,59.198,140486,0
2016-08-15,59.304,59.362,58.394,58.442,149931,0
2016-08-16,58.191,58.191,57.357,57.552,309478,0
2016-08-17,57.318,58.229,56.805,58.073,260741,0
2016-08-18,58.142,59.284,57.86,59.266,166936,0
2016-08-19,58.984,59.314,58.152,58.587,188871,0
2016-08-22,58.782,59.218,58.597,59.15,98201,0
2016-08-23,59.353,59.721,58.442,58.491,155952,0
2016-08-24,58.423,58.423,57.831,58.046,228431,0
2016-08-25,58.103,58.413,58.046,58.171,315165,0
2016-08-26,58.326,58.927,56.756,57.125,284652,0
2016-08-29,57.155,57.754,57.056,57.744,275187,0
2016-08-30,57.851,58.171,56.97,57.019,187067,0
2016-08-31,57.066,57.512,56.815,57.435,181634,0
2016-09-01,57.328,57.648,57.056,57.561,204564,0
2016-09-02,57.774,58.616,57.542,58.606,168332,0
2016-09-06,59.043,59.488,58.732,59.4,196852,0
2016-09-07,59.314,59.847,59.062,59.672,218134,0
2016-09-08,59.507,60.011,59.362,59.866,159211,0
2016-09-09,59.381,59.381,57.261,57.28,158702,0
2016-09-12,57.086,58.083,57.086,57.9,346653,0
2016-09-13,57.552,57.724,56.766,56.854,444744,0
2016-09-14,57.106,57.318,56.37,56.679,422922,0
2016-09-15,56.603,57.814,56.573,57.628,222506,0
2016-09-16,57.628,58.646,57.086,58.606,772995,0
2016-09-19,58.606,58.878,58.249,58.829,172061,0
2016-09-20,59.188,59.4,58.674,58.694,134824,0
2016-09-21,58.984,60.331,58.578,60.235,165939,0
2016-09-22,60.504,60.727,60.156,60.727,203274,0
2016-09-23,60.63,60.63,60.253,60.262,155252,0
2016-09-26,60.331,60.331,59.702,59.702,200770,0
2016-09-27,59.731,59.973,58.868,59.004,211790,0
2016-09-28,58.974,59.188,58.209,58.898,136779,0
2016-09-29,58.752,58.752,57.608,57.987,107007,0
2016-09-30,58.297,58.355,57.28,57.744,178069,0
2016-10-03,57.678,57.678,56.786,57.357,244001,0
2016-10-04,57.222,57.416,55.217,55.575,189006,0
2016-10-05,55.711,55.876,55.062,55.313,262621,0
2016-10-06,55.139,55.479,54.811,55.169,177423,0
2016-10-07,55.615,55.866,55.256,55.265,274609,0
2016-10-10,55.169,55.952,55.15,55.914,127039,0
2016-10-11,55.846,55.886,54.791,55.023,188576,0
2016-10-12,55.12,55.691,54.868,55.653,248783,0
2016-10-13,55.681,56.738,55.662,56.224,194455,0
2016-10-14,56.012,56.427,55.681,55.77,110735,0
2016-10-17,55.952,56.234,55.905,56.128,126538,0
2016-10-18,56.35,57.155,55.943,57.135,323181,0
2016-10-19,57.231,57.444,56.565,57.318,205340,0
2016-10-20,57.473,57.707,57.096,57.571,151959,0
2016-10-21,57.202,57.831,57.12,57.687,263171,0
2016-10-24,58.055,58.152,57.396,57.707,241864,0
2016-10-25,57.599,58.259,57.542,58.249,129514,0
2016-10-26,58.239,58.375,57.744,57.957,149286,0
2016-10-27,57.678,57.92,57.236,57.532,142564,0
2016-10-28,57.552,57.948,57.125,57.724,236305,0
2016-10-31,57.851,59.47,57.794,59.362,282848,0
2016-11-01,59.275,59.275,57.744,57.774,225523,0
2016-11-02,57.707,57.823,56.921,57.202,145644,0
2016-11-03,56.825,57.754,56.37,57.522,166626,0
2016-11-04,59.275,59.275,56.766,57.106,293363,0
2016-11-07,57.59,58.277,56.311,58.239,285098,0
2016-11-08,58.249,58.878,57.988,58.452,145184,0
2016-11-09,57.241,57.88,56.534,57.552,295569,0
2016-11-10,57.639,57.806,55.186,57.082,397273,0
2016-11-11,57.111,59.085,56.887,58.392,371036,0
2016-11-14,58.284,59.349,57.405,59.173,230545,0
2016-11-15,59.349,60.189,58.929,60.16,237752,0
2016-11-16,60.16,60.521,59.134,59.711,318148,0
2016-11-17,59.701,60.102,58.929,59.358,222025,0
2016-11-18,59.378,59.994,59.231,59.534,265778,0
2016-11-21,59.848,60.052,59.417,59.994,234166,0
2016-11-22,60.209,61.156,59.994,61.137,153693,0
2016-11-23,60.444,61.313,60.062,60.678,244899,0
2016-11-25,60.825,61.499,60.825,61.499,78175,0
2016-11-28,61.713,63.091,61.342,62.534,272761,0
2016-11-29,62.426,62.901,61.811,62.289,240618,0
2016-11-30,61.489,61.733,60.394,60.404,277445,0
2016-12-01,59.915,60.628,59.574,59.915,285261,0
2016-12-02,60.541,61.235,59.788,60.267,216629,0
2016-12-05,60.15,60.775,59.745,60.765,193611,0
2016-12-06,61.009,61.411,60.468,61.156,248559,0
2016-12-07,61.283,61.919,61.205,61.84,182353,0
2016-12-08,61.469,62.827,61.069,62.74,284522,0
2016-12-09,62.925,63.697,62.52,63.697,345757,0
2016-12-12,63.14,64.478,63.14,64.254,235907,0
2016-12-13,64.488,64.869,63.961,64.713,304892,0
2016-12-14,64.869,65.387,62.525,62.613,297585,0
2016-12-15,62.573,63.15,62.172,63.004,283102,0
2016-12-16,63.247,63.961,62.501,62.925,1069735,0
2016-12-19,63.081,63.081,62.027,62.398,418998,0
2016-12-20,62.534,63.521,62.055,62.877,349039,0
2016-12-21,62.916,63.272,62.124,62.124,244930,0
2016-12-22,61.987,62.573,61.655,61.84,296524,0
2016-12-23,62.114,62.407,61.83,62.369,345569,0
2016-12-27,62.045,62.867,62.045,62.651,128217,0
2016-12-28,62.779,62.779,61.713,61.86,144936,0
2016-12-29,62.212,62.896,61.969,62.837,148252,0
2016-12-30,62.847,63.434,62.192,62.72,228427,0
2017-01-03,62.827,63.247,62.036,62.202,173095,0
2017-01-04,62.486,62.984,62.281,62.73,233336,0
2017-01-05,62.837,62.867,62.129,62.329,148255,0
2017-01-06,62.163,62.456,61.933,62.182,295831,0
2017-01-09,62.339,62.375,60.688,60.892,202434,0
2017-01-10,60.854,61.225,60.229,60.882,321526,0
2017-01-11,60.912,61.83,60.854,61.723,239677,0
2017-01-12,61.693,61.733,61.009,61.479,243036,0
2017-01-13,61.372,61.811,60.942,61.245,272219,0
2017-01-17,61.557,62.144,61.362,61.616,134283,0
2017-01-18,61.401,61.919,61.313,61.89,164685,0
2017-01-19,61.646,61.773,60.991,61.146,133634,0
2017-01-20,61.049,61.713,61.049,61.283,190238,0
2017-01-23,61.43,61.581,60.619,60.755,113964,0
2017-01-24,60.708,61.576,60.708,61.489,212964,0
2017-01-25,61.802,63.257,60.662,62.887,453164,0
2017-01-26,62.984,63.608,62.534,63.198,216060,0
2017-01-27,63.511,63.618,62.769,62.984,133628,0
2017-01-30,63.071,63.071,62.095,62.896,265090,0
2017-01-31,62.984,63.98,62.496,63.853,254826,0
2017-02-01,63.638,63.844,62.798,63.121,276724,0
2017-02-02,63.424,63.785,62.755,63.755,169987,0
2017-02-03,63.912,64.371,63.551,64.361,197260,0
2017-02-06,64.762,64.762,63.834,64.244,168922,0
2017-02-07,64.244,64.401,63.844,64.029,152543,0
2017-02-08,64.224,64.722,63.755,64.303,174817,0
2017-02-09,64.117,64.976,63.98,64.137,153948,0
2017-02-10,64.234,64.752,63.765,64.391,162961,0
2017-02-13,64.632,64.632,64.208,64.406,189616,0
2017-02-14,64.406,64.406,63.687,64.15,196609,0
2017-02-15,64.918,64.986,63.692,64.73,208727,0
2017-02-16,64.662,65.381,64.642,65.252,181337,0
2017-02-17,65.528,65.656,64.81,65.598,273032,0
2017-02-21,65.528,66.11,65.134,66.061,301172,0
2017-02-22,66.1,66.208,65.317,65.509,259760,0
2017-02-23,65.913,66.1,65.194,65.765,442118,0
2017-02-24,65.794,66.247,65.598,66.129,573829,0
2017-02-27,66.021,66.208,65.755,66.139,269437,0
2017-02-28,65.873,66.508,65.873,66.208,263275,0
2017-03-01,65.726,66.779,65.312,66.189,292209,0
2017-03-02,66.051,66.681,65.942,66.08,199116,0
2017-03-03,66.149,66.405,65.4,66.327,341789,0
2017-03-06,66.199,66.425,65.834,66.149,252986,0
2017-03-07,65.962,66.346,65.794,65.834,295392,0
2017-03-08,65.282,65.46,64.218,64.228,191998,0
2017-03-09,64.258,64.72,63.598,63.627,356690,0
2017-03-10,63.883,64.248,63.745,64.11,238373,0
2017-03-13,64.051,64.346,63.716,64.346,201429,0
2017-03-14,64.268,64.612,64.09,64.406,173643,0
2017-03-15,64.711,66.208,64.583,65.903,283730,0
2017-03-16,66.041,66.109,65.39,65.666,197551,0
2017-03-17,65.528,66.593,65.528,66.375,636823,0
2017-03-20,66.613,66.613,64.996,65.489,166947,0
2017-03-21,65.519,66.405,65.243,66.1,183757,0
2017-03-22,66.208,66.751,65.893,66.415,220706,0
2017-03-23,66.238,66.937,65.765,66.494,156573,0
2017-03-24,66.356,67.154,66.218,66.907,154078,0
2017-03-27,66.779,67.331,66.322,67.135,221827,0
2017-03-28,66.987,67.361,66.691,67.341,153616,0
2017-03-29,67.203,67.213,66.494,66.741,280866,0
2017-03-30,66.859,66.859,65.903,66.475,184963,0
2017-03-31,66.631,67.193,66.189,66.701,272598,0
2017-04-03,66.701,66.701,65.814,66.139,187198,0
2017-04-04,66.07,66.967,65.987,66.769,191184,0
2017-04-05,66.701,67.381,66.613,66.997,388046,0
2017-04-06,66.829,67.528,66.435,67.42,173309,0
2017-04-07,67.42,67.952,67.341,67.676,267980,0
2017-04-10,67.715,68.12,67.115,67.922,296544,0
2017-04-11,67.794,68.543,67.479,68.336,424836,0
2017-04-12,68.376,68.415,67.622,68.287,282874,0
2017-04-13,68.238,68.296,67.725,67.794,268471,0
2017-04-17,67.952,68.424,67.834,68.336,226812,0
2017-04-18,68.395,68.838,68.168,68.474,320540,0
2017-04-19,68.474,68.75,67.873,67.972,265004,0
2017-04-20,67.972,68.208,67.292,68.12,183696,0
2017-04-21,68.267,69.489,68.267,69.331,296042,0
2017-04-24,69.745,70.976,69.251,69.794,169105,0
2017-04-25,69.804,69.961,69.469,69.705,181331,0
2017-04-26,69.863,70.267,69.449,70.05,306638,0
2017-04-27,70.139,70.691,69.696,69.725,214468,0
2017-04-28,69.764,69.764,68.77,68.868,208389,0
2017-05-01,69.124,69.124,67.844,68.149,266062,0
2017-05-02,68.346,68.562,67.814,68.1,199005,0
2017-05-03,68.12,68.12,67.331,67.519,207794,0
2017-05-04,67.135,68.248,67.053,68.178,269767,0
2017-05-05,68.592,68.976,68.474,68.75,170105,0
2017-05-08,68.908,69.272,68.602,68.77,258893,0
2017-05-09,68.592,68.937,68.218,68.366,207775,0
2017-05-10,68.504,68.932,68.08,68.356,179609,0
2017-05-11,68.46,68.857,67.978,68.857,168513,0
2017-05-12,68.867,69.125,68.718,68.857,129780,0
2017-05-15,69.115,69.373,68.892,68.976,133013,0
2017-05-16,68.956,69.046,67.904,67.914,233336,0
2017-05-17,67.815,68.649,67.626,68.271,231686,0
2017-05-18,68.49,68.897,67.666,68.668,226427,0
2017-05-19,68.51,69.165,68.113,68.758,164623,0
2017-05-22,68.867,69.969,68.123,69.81,146962,0
2017-05-23,70.038,70.575,69.721,70.386,181950,0
2017-05-24,70.614,71.865,70.614,71.478,360270,0
2017-05-25,71.528,72.53,71.379,72.461,166165,0
2017-05-26,72.431,72.987,72.312,72.62,296718,0
2017-05-30,72.57,72.689,72.123,72.183,125705,0
2017-05-31,72.371,72.927,72.044,72.858,237564,0
2017-06-01,72.917,73.056,72.401,73.047,238646,0
2017-06-02,73.593,74.009,73.205,73.573,263116,0
2017-06-05,73.563,73.801,72.649,72.719,181943,0
2017-06-06,72.719,73.017,72.352,72.63,226729,0
2017-06-07,72.471,73.543,72.113,73.503,366205,0
2017-06-08,73.295,73.344,72.232,73.285,279265,0
2017-06-09,73.037,73.771,72.52,73.732,249866,0
2017-06-12,73.751,74.049,72.59,72.908,271025,0
2017-06-13,72.937,72.937,72.133,72.342,388970,0
2017-06-14,72.689,73.364,72.327,72.719,165941,0
2017-06-15,72.421,73.022,72.421,72.927,164258,0
2017-06-16,72.054,72.898,71.835,72.491,856569,0
2017-06-19,72.729,73.056,72.302,72.649,435063,0
2017-06-20,72.57,73.037,72.53,72.659,282382,0
2017-06-21,72.788,72.992,72.342,72.54,205239,0
2017-06-22,72.838,73.195,72.63,72.709,158926,0
2017-06-23,72.669,73.255,72.62,72.838,354811,0
2017-06-26,73.146,73.475,72.54,73.116,176824,0
2017-06-27,72.709,72.903,71.955,72.084,153268,0
2017-06-28,72.401,72.729,71.955,72.074,245686,0
2017-06-29,71.825,71.895,71.083,71.716,208203,0
2017-06-30,71.756,72.193,71.121,71.16,237457,0
2017-07-03,71.438,71.677,71.101,71.121,79752,0
2017-07-05,71.339,71.642,70.197,70.495,235923,0
2017-07-06,70.227,70.833,70.038,70.684,171703,0
2017-07-07,70.823,71.428,70.649,70.743,222828,0
2017-07-10,70.644,71.15,69.721,69.8,211735,0
2017-07-11,69.909,70.078,69.284,69.87,251788,0
2017-07-12,70.475,70.589,69.741,69.79,332754,0
2017-07-13,69.81,69.929,69.389,69.512,213775,0
2017-07-14,69.8,70.168,69.562,69.78,197113,0
2017-07-17,69.82,70.108,69.393,70.048,163913,0
2017-07-18,69.959,70.277,69.785,70.168,135283,0
2017-07-19,70.217,70.912,70.207,70.912,125367,0
2017-07-20,71.081,72.272,70.803,72.223,202586,0
2017-07-21,72.679,72.997,71.984,72.917,253349,0
2017-07-24,72.957,73.225,71.577,71.816,135619,0
2017-07-25,71.855,72.004,71.369,71.468,263180,0
2017-07-26,71.478,72.014,71.175,71.766,156306,0
2017-07-27,71.786,72.57,71.736,72.133,125046,0
2017-07-28,72.143,72.272,71.468,72.044,189667,0
2017-07-31,72.133,72.937,71.786,72.739,247722,0
2017-08-01,72.798,73.761,72.679,73.473,362135,0
2017-08-02,74.575,74.575,72.6,73.215,213876,0
2017-08-03,72.352,73.315,71.875,73.086,254896,0
2017-08-04,72.947,73.533,72.689,73.444,189825,0
2017-08-07,73.454,73.851,72.833,73.692,172848,0
2017-08-08,73.602,74.625,73.503,74.327,211310,0
2017-08-09,74.466,74.466,73.732,73.811,205526,0
2017-08-10,73.632,74.258,73.568,73.94,186899,0
2017-08-11,73.99,74.09,73.08,73.3,170355,0
2017-08-14,73.5,74.26,73.31,74.22,165348,0
2017-08-15,73.75,74.36,72.865,73.99,173137,0
2017-08-16,74.2,74.74,73.61,74.73,155710,0
2017-08-17,74.72,74.89,74.46,74.49,234034,0
2017-08-18,74.03,75.26,74,75.07,209981,0
2017-08-21,75.07,75.62,74.7,75.45,258221,0
2017-08-22,75.49,76.39,75.15,76.39,239679,0
2017-08-23,76.24,76.59,75.92,76.48,155802,0
2017-08-24,76.55,76.89,76.28,76.73,114862,0
2017-08-25,76.91,77.02,76.475,76.81,89499,0
2017-08-28,76.94,77.3,76.68,77.04,143622,0
2017-08-29,77.05,77.31,76.74,77.05,153604,0
2017-08-30,77,77.39,76.89,77.03,168692,0
2017-08-31,77.23,77.44,76.85,77.33,228287,0
2017-09-01,77.54,77.7299,77.18,77.52,121681,0
2017-09-05,77.5,78.06,77.5,77.83,214875,0
2017-09-06,78,78.12,77.31,77.63,165481,0
2017-09-07,77.78,78.7,77.45,78.65,165653,0
2017-09-08,78.55,79.27,77.62,79.14,138058,0
2017-09-11,79.14,79.61,78.98,79.14,295041,0
2017-09-12,79.11,79.11,77.42,77.75,183295,0
2017-09-13,77.88,77.92,77.29,77.56,302992,0
2017-09-14,77.7,78.21,77,78.2,149445,0
2017-09-15,78.41,78.52,77.79,78.41,405492,0
2017-09-18,78.35,78.35,77.24,77.65,164679,0
2017-09-19,77.74,78.21,77.34,77.68,190357,0
2017-09-20,77.79,77.88,77.01,77.29,191470,0
2017-09-21,77.3,77.795,77.03,77.15,187837,0
2017-09-22,77.57,77.57,76.88,76.91,175589,0
2017-09-25,76.84,77.81,76.55,77.56,168516,0
2017-09-26,77.56,77.86,77.12,77.42,182084,0
2017-09-27,77.1,77.86,76.6513,77.7,280452,0
2017-09-28,77.61,78.16,77.06,77.84,214407,0
2017-09-29,77.85,77.85,77.08,77.29,171527,0
2017-10-02,77.47,78.06,77.31,77.82,283245,0
2017-10-03,77.98,77.98,76.55,77.55,194501,0
2017-10-04,77.71,78.64,77.27,78.49,187292,0
2017-10-05,78.52,78.85,77.975,78.49,214906,0
2017-10-06,78.13,78.59,77.28,78.31,111753,0
2017-10-09,78.46,78.86,77.98,78.08,112105,0
2017-10-10,78.24,79.35,78.23,78.81,199623,0
2017-10-11,78.75,79.69,78.75,79.06,228250,0
2017-10-12,79.17,79.42,78.65,78.81,348328,0
2017-10-13,79.03,79.43,78.31,78.38,237681,0
2017-10-16,78.42,78.965,77.7,78.01,191740,0
2017-10-17,78.16,79.25,77.58,78.78,167449,0
2017-10-18,78.82,79.47,78.6,79.34,149909,0
2017-10-19,78.5,79.28,78.125,79.09,147897,0
2017-10-20,78.96,79.54,78.77,78.93,160731,0
2017-10-23,79.22,79.22,78.35,78.62,146959,0
2017-10-24,79.025,79.035,78.35,78.7,199127,0
2017-10-25,78.69,79.06,77.89,78.8,176267,0
2017-10-26,79.29,79.83,78.73,79.03,159977,0
2017-10-27,79.16,79.85,78.84,79.69,210149,0
2017-10-30,79.49,79.49,77.57,77.64,229164,0
2017-10-31,77.86,78.9,77.65,78.35,291158,0
2017-11-01,80,80,76.91,77.32,229554,0
2017-11-02,77.36,79.2,77.36,78.07,229382,0
2017-11-03,77.75,78.12,76.76,76.93,276504,0
2017-11-06,77.17,77.425,76.301,77.08,364594,0
2017-11-07,77.25,77.74,76.95,77.25,260035,0
2017-11-08,76.86,77.55,76.48,77.2,298400,0
2017-11-09,76.8,77.33,76.61,76.93,194767,0
2017-11-10,76.53,76.7,75.2,76.34,263345,0