Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.809,12.946,12.603,12.909,137030,0
2005-02-28,12.937,13.032,12.844,12.919,118285,0
2005-03-01,12.809,12.919,12.513,12.577,170815,0
2005-03-02,12.495,12.676,12.146,12.323,336684,0
2005-03-03,12.343,12.513,12.272,12.461,161563,0
2005-03-04,12.369,12.63,12.369,12.585,185379,0
2005-03-07,12.433,12.54,12.388,12.513,109444,0
2005-03-08,12.513,12.549,12.486,12.513,90470,0
2005-03-09,12.396,12.549,12.388,12.415,37195,0
2005-03-10,12.388,12.433,12.362,12.388,83303,0
2005-03-11,12.305,12.495,12.305,12.452,110181,0
2005-03-14,12.495,12.549,12.362,12.549,171007,0
2005-03-15,12.442,12.613,12.154,12.163,147915,0
2005-03-16,12.108,12.423,12.062,12.362,38713,0
2005-03-17,12.47,12.47,12.029,12.146,64765,0
2005-03-18,12.2,12.2,11.846,11.922,112371,0
2005-03-21,11.779,11.902,11.779,11.83,44626,0
2005-03-22,11.864,11.902,11.609,11.676,35347,0
2005-03-23,11.616,11.902,11.554,11.696,53042,0
2005-03-24,11.779,11.83,11.347,11.47,98741,0
2005-03-28,11.639,11.639,11.461,11.461,56379,0
2005-03-29,11.59,11.696,11.461,11.479,236486,0
2005-03-30,11.599,11.686,11.452,11.563,172618,0
2005-03-31,11.657,11.657,11.433,11.59,136389,0
2005-04-01,11.639,11.787,11.452,11.526,177286,0
2005-04-04,11.433,11.554,11.274,11.461,76598,0
2005-04-05,11.407,11.424,11.202,11.31,85265,0
2005-04-06,11.461,11.76,11.246,11.76,103535,0
2005-04-07,11.639,11.939,11.581,11.902,45318,0
2005-04-08,11.846,12.047,11.769,11.779,47725,0
2005-04-11,11.864,12.146,11.76,11.815,111937,0
2005-04-12,11.769,12.047,11.639,11.883,59550,0
2005-04-13,11.743,12.012,11.743,11.922,53985,0
2005-04-14,11.922,12.137,11.815,11.993,87883,0
2005-04-15,12.029,12.108,11.966,12.02,75728,0
2005-04-18,12.054,12.1,11.883,12.029,91105,0
2005-04-19,12.118,12.279,12.02,12.1,83410,0
2005-04-20,12.127,12.127,11.623,11.751,105812,0
2005-04-21,11.846,12.137,11.599,12.02,91020,0
2005-04-22,12.118,12.127,11.93,12.02,72578,0
2005-04-25,11.957,11.993,11.815,11.939,225222,0
2005-04-26,11.83,12.062,11.83,12.003,147021,0
2005-04-27,11.966,12.452,11.846,12.369,32319,0
2005-04-28,12.343,12.603,11.902,11.902,74529,0
2005-04-29,12.182,12.297,11.93,12.297,94490,0
2005-05-02,12.323,12.685,12.146,12.486,71190,0
2005-05-03,12.613,12.758,12.362,12.423,46034,0
2005-05-04,12.594,12.594,12.343,12.388,75355,0
2005-05-05,12.423,12.693,12.314,12.433,36862,0
2005-05-06,12.613,12.676,12.549,12.657,27451,0
2005-05-09,12.676,12.873,12.603,12.873,57093,0
2005-05-10,12.657,13.136,12.549,12.72,59496,0
2005-05-11,12.873,12.954,12.513,12.909,51953,0
2005-05-12,12.929,13.032,12.929,12.937,33179,0
2005-05-13,12.919,13.17,12.919,12.954,42260,0
2005-05-16,13.032,13.108,12.892,13.099,33110,0
2005-05-17,12.946,13.205,12.774,13.161,40741,0
2005-05-18,13.248,13.888,13.153,13.832,69347,0
2005-05-19,13.772,13.934,13.772,13.851,49118,0
2005-05-20,13.851,13.988,13.808,13.879,26152,0
2005-05-23,13.691,13.969,13.556,13.799,37299,0
2005-05-24,13.672,13.753,13.483,13.492,70623,0
2005-05-25,13.394,13.718,13.331,13.645,29121,0
2005-05-26,13.511,13.691,13.511,13.609,277425,0
2005-05-27,13.593,13.593,13.23,13.402,115252,0
2005-05-31,13.306,13.672,13.306,13.584,35298,0
2005-06-01,13.483,14.022,13.474,13.997,153448,0
2005-06-02,13.988,13.997,13.753,13.925,122218,0
2005-06-03,13.925,13.988,13.905,13.925,93248,0
2005-06-06,14.077,14.113,13.943,14.012,79062,0
2005-06-07,14.049,14.402,13.969,14.301,151813,0
2005-06-08,14.264,14.443,14.264,14.407,83280,0
2005-06-09,14.31,14.606,14.292,14.554,53844,0
2005-06-10,14.606,14.678,14.564,14.623,45916,0
2005-06-13,14.623,14.678,14.572,14.678,22993,0
2005-06-14,14.697,14.714,14.606,14.64,114748,0
2005-06-15,14.771,14.771,14.481,14.678,102391,0
2005-06-16,14.668,14.668,14.453,14.545,96083,0
2005-06-17,14.649,14.659,14.416,14.416,96762,0
2005-06-20,14.384,14.554,14.347,14.407,87739,0
2005-06-21,14.443,14.798,14.347,14.668,39028,0
2005-06-22,14.771,15.054,14.581,14.977,109243,0
2005-06-23,14.866,15.018,14.78,14.94,66478,0
2005-06-24,14.904,15.225,14.884,15.191,252225,0
2005-06-27,15.191,15.372,14.977,15.139,104596,0
2005-06-28,15.173,15.45,15.026,15.199,75511,0
2005-06-29,15.111,15.28,14.687,14.94,67310,0
2005-06-30,15.001,15.092,14.374,14.678,76526,0
2005-07-01,14.472,14.724,14.365,14.606,61924,0
2005-07-05,14.572,14.884,14.572,14.847,51460,0
2005-07-06,14.732,15.163,14.732,15.163,116677,0
2005-07-07,15.009,15.388,14.968,15.379,121341,0
2005-07-08,15.398,16.106,15.12,16.042,162751,0
2005-07-11,15.835,16.34,15.758,16.01,216525,0
2005-07-12,15.758,16.01,15.648,15.795,111874,0
2005-07-13,15.562,15.853,15.398,15.827,69471,0
2005-07-14,16.027,16.088,15.388,15.674,105004,0
2005-07-15,15.588,15.74,15.28,15.638,32363,0
2005-07-18,15.505,15.674,15.083,15.431,75447,0
2005-07-19,15.363,15.853,15.363,15.73,67986,0
2005-07-20,15.611,15.787,15.289,15.73,59094,0
2005-07-21,15.748,15.984,15.638,15.872,83760,0
2005-07-22,15.899,15.965,15.379,15.919,50686,0
2005-07-25,15.909,16.042,15.787,15.787,59251,0
2005-07-26,15.787,16.042,15.72,15.955,18247,0
2005-07-27,15.835,16.242,15.835,16.242,119423,0
2005-07-28,16.234,16.943,16.216,16.727,114797,0
2005-07-29,16.664,16.664,16.161,16.242,90116,0
2005-08-01,16.216,16.727,16.216,16.537,61935,0
2005-08-02,16.458,17.247,16.44,17.193,297662,0
2005-08-03,17.123,17.347,16.96,17.284,145704,0
2005-08-04,17.212,17.544,17.149,17.267,86586,0
2005-08-05,17.238,17.382,17.042,17.257,53325,0
2005-08-08,17.337,17.382,16.995,17.158,38744,0
2005-08-09,17.051,17.284,16.51,16.727,107981,0
2005-08-10,16.834,17.31,16.825,17.087,56164,0
2005-08-11,17.042,17.113,16.87,17.077,39967,0
2005-08-12,17.004,17.104,16.843,16.979,31636,0
2005-08-15,16.987,17.374,16.736,17.374,66315,0
2005-08-16,17.275,17.293,16.834,17.203,66788,0
2005-08-17,17.123,17.356,16.97,17.275,42158,0
2005-08-18,17.267,17.284,16.87,17.221,21992,0
2005-08-19,17.176,17.696,16.808,17.337,83354,0
2005-08-22,17.337,17.696,17.337,17.696,66606,0
2005-08-23,17.687,17.761,16.97,17.042,43510,0
2005-08-24,17.032,17.563,16.987,17.113,85172,0
2005-08-25,17.14,17.347,17.087,17.293,111951,0
2005-08-26,17.293,17.356,17.158,17.238,93821,0
2005-08-29,17.203,17.319,16.798,17.203,41462,0
2005-08-30,17.176,17.482,17.14,17.284,44439,0
2005-08-31,17.284,17.426,16.698,17.193,49543,0
2005-09-01,17.374,17.409,16.818,17.337,138218,0
2005-09-02,17.364,17.382,17.193,17.193,27077,0
2005-09-06,17.132,17.652,17.132,17.652,25964,0
2005-09-07,17.516,17.597,17.302,17.563,18348,0
2005-09-08,17.39,17.563,17.149,17.499,15096,0
2005-09-09,17.615,17.652,17.302,17.606,28001,0
2005-09-12,17.573,17.733,16.979,17.247,160952,0
2005-09-13,17.149,17.491,16.906,17.347,39037,0
2005-09-14,17.185,17.275,16.225,16.647,88067,0
2005-09-15,16.537,16.825,16.458,16.707,122109,0
2005-09-16,16.789,16.789,16.05,16.475,176308,0
2005-09-19,16.421,16.421,15.965,16.134,64587,0
2005-09-20,16.134,16.45,16.134,16.322,59668,0
2005-09-21,16.19,16.585,15.984,16.152,47787,0
2005-09-22,16.242,16.537,15.965,16.378,29102,0
2005-09-23,16.519,16.519,16.078,16.17,49180,0
2005-09-26,16.394,16.458,16.069,16.458,35140,0
2005-09-27,16.458,16.61,16.276,16.501,76018,0
2005-09-28,16.501,16.681,16.19,16.225,26458,0
2005-09-29,16.25,16.681,16.042,16.628,33869,0
2005-09-30,16.369,17.166,16.369,17.132,39437,0
2005-10-03,17.132,17.284,16.547,17.104,82894,0
2005-10-04,16.97,17.077,16.879,16.96,38505,0
2005-10-05,16.897,16.987,16.05,16.369,77356,0
2005-10-06,16.431,16.566,16.027,16.18,16304,0
2005-10-07,16.144,16.727,16.144,16.664,11827,0
2005-10-10,16.798,16.897,16.257,16.378,13109,0
2005-10-11,16.312,16.44,14.958,15.001,153689,0
2005-10-12,14.94,15.309,14.526,14.968,46939,0
2005-10-13,14.884,15.388,14.706,15.309,59165,0
2005-10-14,15.431,15.656,14.804,15.62,56399,0
2005-10-17,15.477,15.701,15.354,15.629,18083,0
2005-10-18,15.533,15.638,15.388,15.477,36824,0
2005-10-19,15.477,16.01,15.405,15.955,18245,0
2005-10-20,15.827,16.042,15.656,16.042,96598,0
2005-10-21,15.936,16.458,15.927,16.234,50964,0
2005-10-24,16.285,16.537,16.234,16.458,18882,0
2005-10-25,16.537,16.537,16,16.042,75944,0
2005-10-26,16.295,16.458,16.216,16.359,75524,0
2005-10-27,16.295,16.458,15.881,15.927,62876,0
2005-10-28,16.018,16.161,15.927,16.027,35079,0
2005-10-31,15.965,16.042,15.469,15.853,104295,0
2005-11-01,15.795,15.89,15.666,15.804,56607,0
2005-11-02,15.919,16.088,15.899,16.042,60795,0
2005-11-03,16.097,16.097,15.656,15.758,73382,0
2005-11-04,15.758,15.758,15.309,15.513,49869,0
2005-11-07,15.588,15.588,15.018,15.092,72291,0
2005-11-08,15.018,15.018,14.219,14.319,67404,0
2005-11-09,14.392,15.001,14.374,14.866,125665,0
2005-11-10,15.035,15.469,14.904,15.413,89929,0
2005-11-11,15.398,15.441,15.163,15.182,29761,0
2005-11-14,15.656,15.758,15.026,15.225,67872,0
2005-11-15,15.064,15.469,15.064,15.28,75596,0
2005-11-16,15.289,15.309,15.044,15.289,39022,0
2005-11-17,15.182,15.363,14.813,15.216,47712,0
2005-11-18,15.431,15.711,14.913,15.139,54681,0
2005-11-21,15.243,15.431,15.13,15.318,84757,0
2005-11-22,15.27,15.562,15.207,15.388,82997,0
2005-11-23,15.459,15.638,15.388,15.431,52329,0
2005-11-25,15.542,15.552,15.234,15.251,14706,0
2005-11-28,15.163,15.163,14.687,14.931,67629,0
2005-11-29,15.001,15.139,14.706,14.923,61017,0
2005-11-30,15.018,15.344,15.018,15.344,111535,0
2005-12-01,15.495,15.62,15.45,15.513,56660,0
2005-12-02,15.459,15.638,15.336,15.62,82738,0
2005-12-05,15.388,15.936,15.207,15.89,221728,0
2005-12-06,15.945,16.25,15.853,16.216,71006,0
2005-12-07,15.974,16.242,15.955,16.01,29110,0
2005-12-08,15.955,16.25,15.955,16.088,36978,0
2005-12-09,16.17,16.458,16.17,16.45,28102,0
2005-12-12,16.458,16.789,16.285,16.717,52186,0
2005-12-13,16.664,16.664,16.242,16.349,132273,0
2005-12-14,16.378,16.387,16.207,16.276,45492,0
2005-12-15,16.242,16.295,15.711,15.81,48777,0
2005-12-16,15.748,16.144,15.552,15.899,181743,0
2005-12-19,15.787,16.042,15.787,15.872,113599,0
2005-12-20,15.804,16.161,15.542,15.804,56716,0
2005-12-21,15.955,16.144,15.955,16.042,144891,0
2005-12-22,16.17,16.17,16.05,16.134,55139,0
2005-12-23,16.042,16.25,15.927,16.042,63021,0
2005-12-27,16.18,16.216,15.844,15.863,107402,0
2005-12-28,15.927,15.927,15.289,15.486,32827,0
2005-12-29,15.595,15.81,15.459,15.684,47530,0
2005-12-30,15.629,15.629,15.225,15.431,35389,0
2006-01-03,14.94,15.199,14.614,15.13,142294,0
2006-01-04,15.009,15.199,15.009,15.173,261623,0
2006-01-05,15.064,15.299,15.064,15.299,93055,0
2006-01-06,15.225,15.299,14.875,15.191,22001,0
2006-01-09,15.309,15.309,15.173,15.261,46852,0
2006-01-10,15.182,15.57,15.111,15.45,45252,0
2006-01-11,15.45,15.638,15.191,15.638,165459,0
2006-01-12,15.638,16.25,15.603,15.992,228358,0
2006-01-13,16.134,16.466,16.018,16.44,85881,0
2006-01-17,16.483,16.934,16.322,16.916,90426,0
2006-01-18,16.789,16.879,16.431,16.431,54885,0
2006-01-19,16.458,16.771,16.285,16.753,22271,0
2006-01-20,16.861,16.97,16.466,16.483,33279,0
2006-01-23,16.44,16.861,16.359,16.537,18472,0
2006-01-24,16.672,16.87,16.672,16.781,38370,0
2006-01-25,16.887,16.887,16.575,16.575,57145,0
2006-01-26,16.736,16.906,16.585,16.861,25215,0
2006-01-27,16.951,17.203,16.843,16.916,90380,0
2006-01-30,16.585,16.879,16.304,16.664,59664,0
2006-01-31,16.537,16.781,16.234,16.781,46117,0
2006-02-01,16.87,17.491,16.638,17.284,102204,0
2006-02-02,17.275,17.293,16.727,17.004,68635,0
2006-02-03,16.924,17.193,16.818,17.176,109038,0
2006-02-06,17.123,17.544,17.123,17.436,68780,0
2006-02-07,17.482,17.482,17.14,17.221,55992,0
2006-02-08,17.302,17.615,17.104,17.573,63086,0
2006-02-09,17.535,18.111,17.446,18.064,208206,0
2006-02-10,17.857,17.857,17.535,17.787,100119,0
2006-02-13,17.696,18.111,17.588,17.968,150704,0
2006-02-14,18.064,18.111,17.895,18.054,173631,0
2006-02-15,18.101,18.586,17.968,18.577,175713,0
2006-02-16,18.693,18.766,18.261,18.424,61863,0
2006-02-17,18.533,18.693,17.885,18.468,70124,0
2006-02-21,18.363,18.373,17.977,18.092,84779,0
2006-02-22,18.199,18.551,17.922,18.406,25610,0
2006-02-23,18.252,18.945,18.027,18.926,136923,0
2006-02-24,18.82,18.865,18.433,18.838,60218,0
2006-02-27,18.739,19.054,18.739,18.935,36987,0
2006-02-28,18.926,18.926,18.533,18.604,41349,0
2006-03-01,18.478,18.604,18.002,18.166,66909,0
2006-03-02,18.074,18.243,17.885,18.13,44568,0
2006-03-03,17.895,17.993,17.374,17.922,37383,0
2006-03-06,17.804,18.121,17.563,17.78,46331,0
2006-03-07,17.687,17.696,17.31,17.554,23988,0
2006-03-08,17.426,17.696,17.176,17.221,77806,0
2006-03-09,17.284,17.535,17.284,17.284,113098,0
2006-03-10,17.221,17.582,17.176,17.582,55145,0
2006-03-13,17.588,17.895,17.588,17.733,27440,0
2006-03-14,17.563,18.011,17.507,17.984,77390,0
2006-03-15,17.922,18.208,17.633,18.148,95122,0
2006-03-16,18.139,18.199,17.525,17.633,87979,0
2006-03-17,17.706,18.569,17.606,18.451,159522,0
2006-03-20,18.387,18.711,18.208,18.514,76700,0
2006-03-21,18.569,18.569,18.139,18.139,78992,0
2006-03-22,18.035,18.13,17.284,17.977,123679,0
2006-03-23,17.904,18.208,17.877,18.02,58479,0
2006-03-24,18.101,18.318,17.95,18.011,87646,0
2006-03-27,17.885,18.083,17.877,18.027,52900,0
2006-03-28,17.941,17.958,17.39,17.877,88388,0
2006-03-29,17.977,18.604,17.968,18.514,126911,0
2006-03-30,18.433,18.702,18.424,18.702,70127,0
2006-03-31,18.693,18.83,17.687,18.373,144517,0
2006-04-03,18.19,18.234,17.839,17.895,72420,0
2006-04-04,17.958,18.166,16.717,16.916,135762,0
2006-04-05,16.887,17.741,16.887,17.687,183659,0
2006-04-06,17.544,18.148,17.275,17.857,229462,0
2006-04-07,17.741,18.002,17.004,17.087,99350,0
2006-04-10,17.14,17.787,17.094,17.67,104775,0
2006-04-11,17.812,17.984,17.149,17.4,37043,0
2006-04-12,17.328,17.356,17.193,17.31,45939,0
2006-04-13,17.166,17.741,17.166,17.554,13788,0
2006-04-17,17.554,17.804,17.482,17.535,54832,0
2006-04-18,17.525,18.101,17.525,18.101,57433,0
2006-04-19,18.111,18.111,17.615,17.931,64763,0
2006-04-20,17.877,17.895,17.597,17.751,25325,0
2006-04-21,17.839,17.922,17.544,17.812,84761,0
2006-04-24,17.606,17.761,17.573,17.696,90502,0
2006-04-25,17.499,17.724,17.419,17.687,51436,0
2006-04-26,18.111,19.288,17.895,19.17,247215,0
2006-04-27,18.838,20.221,17.516,19.879,310075,0
2006-04-28,19.756,20.168,19.17,20.168,293200,0
2006-05-01,20.022,20.214,19.609,19.808,104601,0
2006-05-02,19.403,21.112,19.403,20.786,334084,0
2006-05-03,20.786,20.973,20.462,20.842,101240,0
2006-05-04,20.95,21.397,20.878,21.148,120955,0
2006-05-05,20.579,21.712,20.579,21.65,167486,0
2006-05-08,21.245,22.234,21.217,22.08,225484,0
2006-05-09,22.009,22.423,21.497,21.991,159571,0
2006-05-10,21.893,22.305,21.721,22.207,150390,0
2006-05-11,22.153,22.207,21.534,21.694,66993,0
2006-05-12,21.451,21.712,21.217,21.329,64083,0
2006-05-15,21.163,21.163,20.553,20.76,63101,0
2006-05-16,20.86,21.378,20.563,20.842,136361,0
2006-05-17,20.616,20.95,20.168,20.903,93567,0
2006-05-18,20.86,21.067,20.706,20.733,55579,0
2006-05-19,20.733,21.712,20.687,21.712,102315,0
2006-05-22,21.469,21.741,20.725,20.983,195509,0
2006-05-23,21.084,21.378,20.922,20.941,86601,0
2006-05-24,20.563,21.605,20.553,21.507,69074,0
2006-05-25,21.605,21.605,20.814,21.29,60813,0
2006-05-26,21.359,21.359,21.074,21.253,36518,0
2006-05-30,21.084,21.208,20.048,20.057,112729,0
2006-05-31,20.168,21.093,19.798,21.074,173888,0
2006-06-01,21.112,21.741,20.86,21.622,97406,0
2006-06-02,21.451,21.676,21.236,21.507,125067,0
2006-06-05,21.507,21.972,21.217,21.226,134560,0
2006-06-06,21.359,21.991,21.093,21.947,209973,0
2006-06-07,21.829,22.216,21.543,21.667,101702,0
2006-06-08,21.622,22.475,21.093,22.394,187233,0
2006-06-09,22.494,22.494,21.758,21.785,122165,0
2006-06-12,21.731,21.938,21.397,21.432,77264,0
2006-06-13,21.56,21.81,21.406,21.416,158057,0
2006-06-14,21.442,21.766,21.339,21.676,123387,0
2006-06-15,21.847,22.494,21.694,22.414,245487,0
2006-06-16,22.315,22.63,21.947,22.035,236772,0
2006-06-19,22.135,22.135,21.426,21.741,105473,0
2006-06-20,21.75,22.118,21.524,21.641,34377,0
2006-06-21,21.605,22.188,21.576,21.91,35141,0
2006-06-22,21.9,21.9,21.451,21.585,70966,0
2006-06-23,21.641,22.305,21.359,21.874,65055,0
2006-06-26,21.829,21.947,21.605,21.766,54453,0
2006-06-27,21.854,21.854,21.378,21.479,129435,0
2006-06-28,21.595,21.9,21.406,21.758,168464,0
2006-06-29,21.864,22.959,21.864,22.871,225113,0
2006-06-30,22.836,23.042,22.259,23.023,408638,0
2006-07-03,22.376,22.7,21.75,21.829,114188,0
2006-07-05,21.56,21.947,21.56,21.847,108176,0
2006-07-06,21.758,22.001,21.641,21.893,62305,0
2006-07-07,21.847,21.893,21.479,21.479,71478,0
2006-07-10,21.631,21.776,20.768,20.833,92117,0
2006-07-11,20.697,20.725,20.022,20.454,182662,0
2006-07-12,20.321,20.687,20.231,20.303,116399,0
2006-07-13,20.221,20.364,19.384,19.601,96528,0
2006-07-14,19.681,20.105,19.53,20.039,211340,0
2006-07-17,20.15,20.636,20.03,20.096,153969,0
2006-07-18,20.274,20.283,20.039,20.221,139337,0
2006-07-19,20.237,21.084,20.237,20.679,209257,0
2006-07-20,20.786,20.922,20.123,20.221,125785,0
2006-07-21,20.132,20.303,19.655,20.048,142686,0
2006-07-24,20.264,20.922,20.264,20.597,129560,0
2006-07-25,20.697,21.585,20.544,21.319,124369,0
2006-07-26,21.605,22.305,21.173,21.776,208364,0
2006-07-27,21.81,22.484,21.731,22.259,189999,0
2006-07-28,21.964,22.529,21.919,21.947,182741,0
2006-07-31,21.864,22.026,21.776,21.972,308239,0
2006-08-01,21.838,22.332,21.641,22.161,287448,0
2006-08-02,22.367,23.097,22.367,23.006,370518,0
2006-08-03,22.854,23.554,22.854,23.248,189816,0
2006-08-04,23.248,23.643,23.006,23.295,143528,0
2006-08-07,23.239,23.604,22.889,23.061,235243,0
2006-08-08,23.123,23.167,22.442,22.503,110818,0
2006-08-09,22.781,23.087,22.394,22.442,80816,0
2006-08-10,22.459,22.63,22.35,22.423,95426,0
2006-08-11,22.423,22.494,21.91,21.972,67174,0
2006-08-14,21.883,22.459,21.731,21.893,218351,0
2006-08-15,22.268,23.455,22.234,23.313,175959,0
2006-08-16,23.374,23.868,23.221,23.822,242159,0
2006-08-17,23.822,24.272,23.737,24.156,205459,0
2006-08-18,24.263,24.263,23.587,23.776,80133,0
2006-08-21,23.465,23.83,23.465,23.512,64923,0
2006-08-22,23.539,23.662,23.39,23.426,89205,0
2006-08-23,23.381,23.455,22.762,23.006,252712,0
2006-08-24,23.157,23.248,23.006,23.194,85543,0
2006-08-25,23.061,23.492,23.033,23.364,101469,0
2006-08-28,23.539,23.727,23.364,23.727,66665,0
2006-08-29,23.633,23.737,22.916,23.718,186699,0
2006-08-30,23.604,23.858,23.248,23.689,39745,0
2006-08-31,23.785,24.318,23.68,24.29,178014,0
2006-09-01,24.235,24.244,23.934,24.056,122764,0
2006-09-05,24.175,24.175,23.132,23.185,157035,0
2006-09-06,23.042,23.115,22.707,22.845,110115,0
2006-09-07,22.771,22.781,22.459,22.511,113048,0
2006-09-08,22.63,22.666,22.414,22.414,87385,0
2006-09-11,22.342,22.494,22.108,22.433,60132,0
2006-09-12,22.433,22.727,22.188,22.601,75956,0
2006-09-13,22.529,22.547,22.054,22.098,76052,0
2006-09-14,22.08,22.529,21.938,22.385,43205,0
2006-09-15,22.539,22.547,21.75,22.325,167143,0
2006-09-18,22.234,22.828,22.098,22.69,107879,0
2006-09-19,22.639,22.639,22.026,22.385,114174,0
2006-09-20,22.593,22.828,22.52,22.658,86546,0
2006-09-21,22.771,22.771,22.376,22.442,91328,0
2006-09-22,22.225,22.376,21.847,22.332,91144,0
2006-09-25,22.358,22.547,22.089,22.385,90916,0
2006-09-26,22.325,22.494,22.259,22.423,70546,0
2006-09-27,22.315,22.547,22.126,22.484,135379,0
2006-09-28,22.268,22.674,22.118,22.286,100009,0
2006-09-29,22.234,22.423,21.622,21.65,69539,0
2006-10-02,21.694,22.342,21.641,22.296,76992,0
2006-10-03,22.225,22.529,22.108,22.451,145753,0
2006-10-04,22.451,23.221,22.376,23.115,115634,0
2006-10-05,23.042,23.812,23.006,23.708,79105,0
2006-10-06,23.446,23.671,23.115,23.492,102210,0
2006-10-09,23.347,24.112,23.211,23.977,183792,0
2006-10-10,24.065,24.065,23.785,23.977,100819,0
2006-10-11,23.785,24.362,23.652,24.037,386148,0
2006-10-12,24.235,24.685,24.065,24.685,151054,0
2006-10-13,24.434,24.865,24.381,24.659,185214,0
2006-10-16,24.702,24.982,24.497,24.929,142205,0
2006-10-17,24.881,24.982,24.318,24.963,159220,0
2006-10-18,25.029,25.268,24.711,25.063,143451,0
2006-10-19,24.936,25.071,24.756,25.063,97927,0
2006-10-20,25.063,25.306,24.89,25.08,94855,0
2006-10-23,25.063,25.666,24.972,25.225,166556,0
2006-10-24,25.252,25.538,25.071,25.405,175347,0
2006-10-25,25.538,25.564,24.881,24.881,229523,0
2006-10-26,23.83,25.477,23.812,25.162,771569,0
2006-10-27,25.143,26.598,25.098,25.865,371523,0
2006-10-30,25.837,26.401,25.666,26.186,120079,0
2006-10-31,26.322,26.322,25.622,25.865,62461,0
2006-11-01,26.006,26.338,25.546,25.564,117774,0
2006-11-02,25.666,26.006,25.449,25.675,103659,0
2006-11-03,25.762,26.015,25.484,25.828,68904,0
2006-11-06,26.015,26.401,25.898,25.961,92938,0
2006-11-07,26.139,26.204,25.574,25.612,85522,0
2006-11-08,25.538,26.167,25.477,26.097,87635,0
2006-11-09,26.105,26.105,25.296,25.53,92096,0
2006-11-10,25.555,25.996,25.423,25.762,113736,0
2006-11-13,25.684,25.762,25.377,25.449,86403,0
2006-11-14,25.513,25.555,25.296,25.441,151541,0
2006-11-15,25.522,25.555,25.377,25.413,82591,0
2006-11-16,25.513,25.513,24.919,25.315,103568,0
2006-11-17,25.287,25.368,24.936,25.268,40044,0
2006-11-20,25.18,25.244,24.881,25.08,43045,0
2006-11-21,25.107,25.116,24.804,24.929,77672,0
2006-11-22,25.037,25.037,24.667,24.685,55857,0
2006-11-24,24.588,24.685,24.409,24.588,17377,0
2006-11-27,24.524,24.676,23.597,23.785,131222,0
2006-11-28,23.776,23.868,23.604,23.671,169152,0
2006-11-29,23.85,24.211,23.571,23.785,258902,0
2006-11-30,23.804,23.915,23.115,23.141,186122,0
2006-12-01,23.087,23.39,22.854,23.097,149248,0
2006-12-04,23.087,24.13,23.087,24.056,123808,0
2006-12-05,24.074,24.747,24.074,24.318,142477,0
2006-12-06,24.211,24.362,23.473,24.201,176739,0
2006-12-07,24.353,24.353,23.934,24.047,60866,0
2006-12-08,24.083,24.479,23.924,24.318,55259,0
2006-12-11,24.353,24.549,24.192,24.524,61627,0
2006-12-12,24.578,24.578,23.986,24.29,114004,0
2006-12-13,24.505,24.651,24.102,24.381,82625,0
2006-12-14,24.442,24.823,24.027,24.102,125068,0
2006-12-15,24.185,24.353,24.093,24.235,117606,0
2006-12-18,24.371,24.409,23.737,23.785,100565,0
2006-12-19,23.698,23.795,23.473,23.745,34399,0
2006-12-20,23.785,23.785,23.033,23.185,149919,0
2006-12-21,23.248,23.426,23.141,23.201,80747,0
2006-12-22,23.267,23.286,22.889,22.959,45140,0
2006-12-26,22.898,23.107,22.799,22.863,78459,0
2006-12-27,22.959,23.239,22.933,22.996,55632,0
2006-12-28,22.898,23.033,22.529,22.565,120275,0
2006-12-29,22.433,22.529,22.268,22.315,125365,0
2007-01-03,22.286,22.746,22.017,22.503,162346,0
2007-01-04,22.394,23.785,22.259,23.708,175001,0
2007-01-05,23.545,23.545,22.828,23.201,118002,0
2007-01-08,23.141,23.512,23.087,23.473,112857,0
2007-01-09,23.521,23.689,23.248,23.633,51711,0
2007-01-10,23.455,23.604,22.898,23.167,55910,0
2007-01-11,23.276,24.019,23.167,23.776,47368,0
2007-01-12,23.689,23.934,23.502,23.698,45330,0
2007-01-16,23.698,23.77,23.248,23.313,127995,0
2007-01-17,23.176,23.407,23.068,23.097,30226,0
2007-01-18,23.157,23.157,22.475,22.746,38932,0
2007-01-19,22.674,22.836,22.565,22.762,42699,0
2007-01-22,22.727,22.933,22.639,22.828,53360,0
2007-01-23,22.925,23.347,22.836,23.239,83677,0
2007-01-24,23.339,24.336,23.339,24.037,227536,0
2007-01-25,24.01,24.235,22.898,23.006,63197,0
2007-01-26,23.061,23.194,22.863,23.167,28655,0
2007-01-29,23.149,23.876,22.771,23.465,27483,0
2007-01-30,23.473,24.122,23.473,23.84,33702,0
2007-01-31,23.77,23.812,22.828,23.176,35689,0
2007-02-01,23.347,23.53,22.746,23.132,52928,0
2007-02-02,23.115,23.662,23.042,23.58,57764,0
2007-02-05,23.465,23.483,22.52,22.52,72261,0
2007-02-06,22.63,22.819,22.414,22.484,60991,0
2007-02-07,22.583,22.707,22.423,22.574,39109,0
2007-02-08,22.583,22.63,22.035,22.135,37515,0
2007-02-09,22.161,22.539,21.75,21.81,67279,0
2007-02-12,21.938,21.938,21.406,21.82,74530,0
2007-02-13,22.009,22.484,22.009,22.433,37934,0
2007-02-14,22.325,22.332,20.833,21.226,109927,0
2007-02-15,21.155,21.567,20.57,21.507,228379,0
2007-02-16,21.524,21.874,21.397,21.82,387296,0
2007-02-20,21.721,23.239,21.721,23.167,282346,0
2007-02-21,23.015,23.239,22.539,23.068,259275,0
2007-02-22,23.033,23.068,22.707,23.051,226419,0
2007-02-23,23.078,23.176,22.555,22.63,264037,0
2007-02-26,22.63,22.799,22.433,22.63,135793,0
2007-02-27,22.529,22.684,22.286,22.494,253903,0
2007-02-28,22.433,22.433,21.919,22.08,112134,0
2007-03-01,21.731,22.197,21.631,21.9,112401,0
2007-03-02,21.785,21.938,21.319,21.641,115806,0
2007-03-05,21.155,21.667,21.001,21.489,109651,0
2007-03-06,21.641,21.883,21.576,21.65,76937,0
2007-03-07,21.432,21.766,21.432,21.515,99993,0
2007-03-08,21.641,21.658,21.319,21.497,87693,0
2007-03-09,21.622,22.017,21.3,21.964,139470,0
2007-03-12,21.883,22.565,21.838,22.511,100505,0
2007-03-13,22.315,22.315,21.388,21.497,138159,0
2007-03-14,21.369,21.56,21.173,21.553,106283,0
2007-03-15,21.585,21.75,21.155,21.703,56519,0
2007-03-16,21.694,22.035,21.345,21.947,182267,0
2007-03-19,22.044,22.503,21.928,22.442,107481,0
2007-03-20,22.385,22.752,22.135,22.648,88590,0
2007-03-21,22.52,23.407,22.414,23.211,52681,0
2007-03-22,23.323,23.323,22.503,22.854,85324,0
2007-03-23,22.771,23.167,22.746,23.033,55036,0
2007-03-26,22.969,23.323,22.969,23.323,57523,0
2007-03-27,23.201,23.229,22.889,22.916,53262,0
2007-03-28,22.863,23.015,22.648,22.69,140260,0
2007-03-29,22.898,23.521,22.555,23.521,78736,0
2007-03-30,23.399,23.604,22.881,23.339,113398,0
2007-04-02,23.483,23.587,23.313,23.554,55431,0
2007-04-03,23.554,23.795,23.364,23.77,74300,0
2007-04-04,23.737,23.858,23.554,23.83,32118,0
2007-04-05,23.868,23.868,23.364,23.374,33149,0
2007-04-09,23.339,23.483,23.087,23.417,127575,0
2007-04-10,23.374,23.804,23.339,23.68,28940,0
2007-04-11,23.762,23.762,23.267,23.571,46556,0
2007-04-12,23.465,23.745,23.374,23.662,34222,0
2007-04-13,23.652,23.652,23.123,23.399,66077,0
2007-04-16,23.58,24.29,23.58,24.29,70443,0
2007-04-17,24.353,24.353,23.915,24.122,57149,0
2007-04-18,23.968,24.146,23.229,23.248,93968,0
2007-04-19,23.211,23.248,22.717,22.717,87848,0
2007-04-20,23.149,23.84,22.707,23.545,102734,0
2007-04-23,23.426,23.68,23.078,23.211,54595,0
2007-04-24,23.211,23.295,22.79,23.068,41759,0
2007-04-25,23.483,23.483,22.871,22.889,85469,0
2007-04-26,22.762,22.762,21.947,22.08,128339,0
2007-04-27,21.947,23.776,21.947,23.078,119911,0
2007-04-30,22.854,22.916,21.19,21.217,169698,0
2007-05-01,21.56,22.259,21.353,22.161,140128,0
2007-05-02,22.009,23.239,22.009,23.141,130641,0
2007-05-03,23.185,23.754,23.042,23.417,162104,0
2007-05-04,23.455,24.083,23.078,23.949,126463,0
2007-05-07,23.85,24.336,23.795,24.281,131344,0
2007-05-08,24.281,25.172,24.112,25.107,204401,0
2007-05-09,24.89,25.656,24.737,25.522,204581,0
2007-05-10,25.441,25.809,25.071,25.18,216647,0
2007-05-11,25.262,25.574,24.865,25.268,63818,0
2007-05-14,25.18,25.513,24.633,24.73,126255,0
2007-05-15,24.685,24.9,23.905,23.924,107689,0
2007-05-16,23.949,24.146,23.417,23.718,150506,0
2007-05-17,23.604,23.915,23.157,23.407,91761,0
2007-05-18,23.417,23.521,22.845,22.916,157163,0
2007-05-21,22.854,23.115,22.854,22.871,145228,0
2007-05-22,22.819,23.042,22.583,22.63,148697,0
2007-05-23,22.684,23.115,22.009,22.054,198995,0
2007-05-24,22.161,22.252,21.65,21.685,121699,0
2007-05-25,21.874,22.135,21.721,21.792,175793,0
2007-05-29,21.785,22.539,21.785,22.539,68211,0
2007-05-30,22.475,22.475,22.207,22.286,75387,0
2007-05-31,22.286,22.547,22.118,22.325,113359,0
2007-06-01,22.583,22.593,22.325,22.376,110116,0
2007-06-04,22.252,22.611,22.17,22.601,83033,0
2007-06-05,22.442,22.442,22.044,22.332,95411,0
2007-06-06,22.108,22.108,21.838,21.938,38688,0
2007-06-07,21.703,21.991,21.515,21.641,56637,0
2007-06-08,21.543,21.854,21.46,21.741,84451,0
2007-06-11,21.641,21.938,21.56,21.838,73012,0
2007-06-12,21.712,21.792,21.281,21.567,182248,0
2007-06-13,21.543,21.543,21.245,21.345,126203,0
2007-06-14,21.272,21.397,20.86,21.173,194070,0
2007-06-15,21.553,21.919,21.31,21.81,141243,0
2007-06-18,21.81,22.153,21.81,22.062,292673,0
2007-06-19,22.017,22.234,21.972,22.118,176085,0
2007-06-20,22.216,22.305,21.829,21.938,84230,0
2007-06-21,21.792,22.161,21.792,22.135,76934,0
2007-06-22,21.928,22.442,21.9,22.216,257587,0
2007-06-25,22.216,22.828,22.145,22.666,148049,0
2007-06-26,22.771,23.176,22.593,23.015,148847,0
2007-06-27,22.799,23.078,22.648,23.078,121813,0
2007-06-28,23.211,23.374,22.648,22.863,74342,0
2007-06-29,22.828,23.512,22.601,23.149,142329,0
2007-07-02,23.087,23.107,22.475,22.63,107975,0
2007-07-03,22.746,22.916,22.467,22.658,46258,0
2007-07-05,22.639,22.781,22.367,22.658,49481,0
2007-07-06,22.63,22.916,22.62,22.828,41836,0
2007-07-09,22.828,22.969,22.762,22.845,40682,0
2007-07-10,22.658,22.828,22.268,22.52,76219,0
2007-07-11,22.467,22.7,22.467,22.62,49217,0
2007-07-12,22.511,22.799,22.342,22.717,68902,0
2007-07-13,22.62,22.63,22.179,22.611,68543,0
2007-07-16,22.503,22.503,21.854,21.9,48965,0
2007-07-17,22.035,22.243,21.947,21.972,88058,0
2007-07-18,21.81,22.145,21.641,22.135,53710,0
2007-07-19,22.296,22.376,22.135,22.225,84278,0
2007-07-20,22.17,22.593,21.676,21.847,110913,0
2007-07-23,21.847,22.001,21.694,21.838,74777,0
2007-07-24,21.81,21.81,21.19,21.507,115342,0
2007-07-25,21.785,21.9,20.993,21.272,93749,0
2007-07-26,20.983,21.18,20.645,20.932,112469,0
2007-07-27,20.814,20.814,20.142,20.401,157031,0
2007-07-30,20.392,20.392,19.963,20.168,115035,0
2007-07-31,20.419,20.725,20.293,20.429,216248,0
2007-08-01,20.364,20.697,20.086,20.392,104046,0
2007-08-02,20.481,20.579,20.237,20.518,66410,0
2007-08-03,20.462,20.536,19.935,20.076,74661,0
2007-08-06,20.142,20.454,19.97,20.372,122501,0
2007-08-07,20.293,20.777,20.168,20.597,167747,0
2007-08-08,20.768,22.278,20.768,22.207,207939,0
2007-08-09,21.641,22.459,19.71,20.438,365693,0
2007-08-10,20.096,21.595,19.917,21.173,138505,0
2007-08-13,21.515,21.864,20.527,20.57,54423,0
2007-08-14,20.636,20.86,20.536,20.579,37542,0
2007-08-15,20.589,21.029,20.536,20.57,60731,0
2007-08-16,20.544,21.622,20.491,21.319,105388,0
2007-08-17,22.035,22.819,21.605,22.126,128006,0
2007-08-20,22.511,22.511,20.597,21.074,98327,0
2007-08-21,21.155,21.19,20.823,20.922,37912,0
2007-08-22,21.163,21.667,21.019,21.479,47425,0
2007-08-23,21.631,21.631,20.86,21.31,130074,0
2007-08-24,21.353,21.776,20.983,21.605,34306,0
2007-08-27,21.489,21.489,20.833,21.029,73627,0
2007-08-28,21.103,21.103,20.392,20.589,121351,0
2007-08-29,20.706,20.922,20.293,20.868,63673,0
2007-08-30,20.626,20.743,20.105,20.364,133731,0
2007-08-31,20.687,21.093,20.544,20.912,86939,0
2007-09-04,20.86,20.878,20.15,20.15,78086,0
2007-09-05,19.98,19.997,19.638,19.727,142257,0
2007-09-06,19.765,19.834,19.581,19.746,42332,0
2007-09-07,19.557,19.557,18.693,19.115,113191,0
2007-09-10,19.177,19.566,18.074,18.252,173273,0
2007-09-11,18.387,18.729,18.29,18.533,149144,0
2007-09-12,18.424,18.569,18.173,18.346,25884,0
2007-09-13,18.468,18.468,17.914,17.958,62998,0
2007-09-14,17.877,18.327,17.706,18.327,101490,0
2007-09-17,18.243,18.243,17.78,17.941,94647,0
2007-09-18,18.011,19.177,17.904,19.177,112217,0
2007-09-19,19.367,19.808,19.224,19.548,70849,0
2007-09-20,19.485,19.79,19.485,19.782,170736,0
2007-09-21,19.944,20.014,19.756,19.772,189463,0
2007-09-24,19.727,19.808,19.008,19.17,104773,0
2007-09-25,19.008,19.17,18.783,18.856,37570,0
2007-09-26,18.999,19.322,18.865,19.099,40944,0
2007-09-27,19.205,19.609,19.205,19.467,44317,0
2007-09-28,19.412,19.504,19.215,19.393,84833,0
2007-10-01,19.475,20.743,19.475,20.743,138505,0
2007-10-02,20.823,20.964,20.175,20.725,82237,0
2007-10-03,20.536,20.993,19.953,20.057,48905,0
2007-10-04,20.175,20.589,19.628,20.491,50277,0
2007-10-05,20.706,21.263,20.579,21.103,45552,0
2007-10-08,21.093,21.093,20.491,20.663,26391,0
2007-10-09,20.563,20.895,20.274,20.878,44743,0
2007-10-10,20.903,21.103,20.671,20.715,76815,0
2007-10-11,20.777,20.983,20.472,20.563,67125,0
2007-10-12,20.553,20.932,20.237,20.264,90010,0
2007-10-15,20.237,20.903,19.619,19.842,101494,0
2007-10-16,19.825,20.221,19.825,20.039,47688,0
2007-10-17,20.312,20.392,19.772,19.97,148201,0
2007-10-18,19.879,20.382,19.638,20.382,116430,0
2007-10-19,20.364,20.364,19.756,19.925,100849,0
2007-10-22,19.681,20.194,19.044,20.15,139870,0
2007-10-23,20.347,20.536,19.72,20.508,104129,0
2007-10-24,20.312,20.607,19.53,20.067,41896,0
2007-10-25,20.096,20.472,19.737,20.372,118598,0
2007-10-26,20.518,21.236,20.364,21.129,59894,0
2007-10-29,21.19,21.353,20.356,20.795,148578,0
2007-10-30,20.264,20.941,19.152,19.288,264537,0
2007-10-31,19.384,19.655,18.973,19.52,117298,0
2007-11-01,19.196,19.196,18.363,19.018,161511,0
2007-11-02,19.261,19.512,19.089,19.475,51567,0
2007-11-05,19.17,19.243,18.166,19.082,73827,0
2007-11-06,19.089,19.601,18.98,19.581,46366,0
2007-11-07,19.306,19.384,18.802,18.935,66371,0
2007-11-08,19.064,19.431,18.766,19.306,82558,0
2007-11-09,18.999,19.756,18.783,19.475,125183,0
2007-11-12,19.485,19.672,19.142,19.296,83377,0
2007-11-13,19.449,19.591,18.926,19.384,102077,0
2007-11-14,19.512,19.548,18.739,18.883,73259,0
2007-11-15,18.83,18.873,17.696,17.812,112373,0
2007-11-16,17.857,17.857,16.951,17.356,213008,0
2007-11-19,17.356,18.865,16.69,18.658,202629,0
2007-11-20,18.504,19.97,18.504,19.349,283145,0
2007-11-21,19.177,20.185,18.729,19.655,162930,0
2007-11-23,19.646,20.671,19.591,20.518,77916,0
2007-11-26,20.5,21.084,20.185,20.364,195757,0
2007-11-27,20.41,20.932,20.194,20.563,90678,0
2007-11-28,20.563,21.353,20.472,21.208,205826,0
2007-11-29,21.121,21.56,20.903,21.497,115960,0
2007-11-30,21.497,21.947,21.416,21.543,168004,0
2007-12-03,21.515,21.829,21.19,21.29,177083,0
2007-12-04,21.057,21.938,20.75,21.524,125584,0
2007-12-05,21.893,22.367,21.721,22.342,108991,0
2007-12-06,22.252,22.959,22.252,22.752,580593,0
2007-12-07,22.771,23.123,22.423,23.087,115425,0
2007-12-10,23.087,23.087,22.207,22.63,162565,0
2007-12-11,22.639,22.889,21.641,21.731,106378,0
2007-12-12,22.332,22.62,21.667,22.009,69032,0
2007-12-13,21.776,22.358,21.253,22.332,77448,0
2007-12-14,21.991,22.394,21.576,21.605,101438,0
2007-12-17,21.378,22.278,21.155,21.721,133884,0
2007-12-18,21.947,22.565,21.741,22.358,98834,0
2007-12-19,22.026,22.332,21.731,21.731,92129,0
2007-12-20,21.991,22.252,21.46,22.252,101334,0
2007-12-21,22.648,23.023,22.385,22.475,216352,0
2007-12-24,22.727,22.951,22.511,22.925,21417,0
2007-12-26,22.727,23.157,22.376,23.097,78884,0
2007-12-27,22.819,23.194,22.385,23.107,165782,0
2007-12-28,23.211,23.364,22.916,23.061,112017,0
2007-12-31,22.907,23.248,22.593,23.061,147303,0
2008-01-02,23.042,23.123,22.433,22.63,178483,0
2008-01-03,22.63,22.771,22.315,22.332,171200,0
2008-01-04,21.766,22.442,21.319,21.388,130597,0
2008-01-07,21.451,22.752,21.451,22.305,197591,0
2008-01-08,22.358,22.943,21.676,21.75,121047,0
2008-01-09,21.741,21.982,21.319,21.388,115548,0
2008-01-10,21.173,21.667,21.173,21.369,121520,0
2008-01-11,21.245,21.543,20.743,20.941,150322,0
2008-01-14,21.121,21.253,20.777,20.903,85702,0
2008-01-15,20.57,21.451,20.339,21.19,125869,0
2008-01-16,20.86,21.785,20.679,21.469,233918,0
2008-01-17,21.46,21.46,20.663,20.76,129193,0
2008-01-18,20.679,21.18,20.553,20.579,124652,0
2008-01-22,19.798,20.76,18.308,20.382,109957,0
2008-01-23,19.98,20.768,19.196,20.653,201954,0
2008-01-24,20.768,20.973,19.879,20.105,99684,0
2008-01-25,20.438,21.001,19.296,20.491,367704,0
2008-01-28,20.491,20.932,20.347,20.768,169165,0
2008-01-29,20.95,20.95,19.907,20.419,117135,0
2008-01-30,20.312,20.364,19.655,19.737,77775,0
2008-01-31,19.459,20.067,19.271,19.756,96136,0
2008-02-01,19.87,20.114,19.296,19.87,98726,0
2008-02-04,19.963,20.132,19.422,19.889,61068,0
2008-02-05,19.357,20.274,19.357,19.422,64524,0
2008-02-06,21.641,22.916,20.833,21.883,554208,0
2008-02-07,21.801,22.188,21.567,21.667,251091,0
2008-02-08,21.658,21.658,20.185,20.57,322083,0
2008-02-11,20.626,20.941,20.15,20.5,226494,0
2008-02-12,20.653,20.833,20.392,20.687,151376,0
2008-02-13,20.941,23.545,20.941,23.364,331795,0
2008-02-14,23.374,23.374,22.009,22.009,108309,0
2008-02-15,21.893,22.459,21.829,22.098,157745,0
2008-02-19,22.433,22.451,21.785,22.135,129312,0
2008-02-20,22.026,22.35,22.026,22.234,77555,0
2008-02-21,22.442,22.611,21.947,22.207,84832,0
2008-02-22,22.225,22.565,21.721,22.529,119224,0
2008-02-25,22.547,22.666,21.982,22.511,122583,0
2008-02-26,22.315,22.916,22.108,22.828,134255,0
2008-02-27,22.433,22.969,22.433,22.819,105342,0
2008-02-28,22.63,22.63,22.062,22.135,115677,0
2008-02-29,21.847,22.414,21.847,21.928,117540,0
2008-03-03,21.497,22.225,21.497,22.044,112290,0
2008-03-04,21.776,22.547,21.776,22.433,103372,0
2008-03-05,22.593,22.727,21.883,22.225,183634,0
2008-03-06,22.054,22.161,21.685,21.694,90522,0
2008-03-07,21.426,22.118,21.426,21.854,75415,0
2008-03-10,21.982,21.982,21.353,21.353,91138,0
2008-03-11,22.054,22.574,21.641,22.574,126214,0
2008-03-12,22.611,22.889,22.035,22.054,117910,0
2008-03-13,21.758,23.015,21.758,22.943,129150,0
2008-03-14,23.042,23.042,21.694,22.358,117969,0
2008-03-17,21.893,22.63,21.226,22.145,80160,0
2008-03-18,22.63,22.889,22.044,22.845,104339,0
2008-03-19,23.042,23.042,22.044,22.044,73866,0
2008-03-20,22.278,22.278,21.353,22.135,396311,0
2008-03-24,21.919,22.863,21.766,22.674,122634,0
2008-03-25,22.727,23.042,22.62,23.015,73268,0
2008-03-26,22.854,23.304,22.828,23.141,74575,0
2008-03-27,23.211,23.211,22.674,22.746,27027,0
2008-03-28,22.828,22.828,21.854,21.893,59248,0
2008-03-31,21.991,22.286,21.515,21.874,55972,0
2008-04-01,21.676,22.433,21.622,22.315,79198,0
2008-04-02,22.225,22.511,22.054,22.484,55868,0
2008-04-03,22.332,22.475,21.947,22.315,40298,0
2008-04-04,22.286,22.539,21.874,22.529,49318,0
2008-04-07,22.727,22.727,22.071,22.153,28596,0
2008-04-08,22.098,22.494,21.676,22.044,41311,0
2008-04-09,22.126,22.126,21.18,21.236,44008,0
2008-04-10,21.263,21.81,21.263,21.489,104037,0
2008-04-11,21.272,21.272,20.536,20.597,52041,0
2008-04-14,20.636,20.912,20.372,20.697,58753,0
2008-04-15,20.86,20.86,20.589,20.733,48946,0
2008-04-16,20.903,21.319,20.697,21.217,106650,0
2008-04-17,21.163,21.245,20.715,20.795,29634,0
2008-04-18,21.148,21.612,20.959,21.432,84829,0
2008-04-21,21.31,21.56,21.208,21.406,150837,0
2008-04-22,21.253,21.416,20.597,21.353,128817,0
2008-04-23,21.469,21.524,21.173,21.397,55214,0
2008-04-24,21.469,22.423,21.359,22.268,45111,0
2008-04-25,22.225,22.305,21.641,21.801,57795,0
2008-04-28,21.972,22.539,21.829,22.089,100465,0
2008-04-29,22.197,22.63,22.098,22.583,102961,0
2008-04-30,22.836,23.762,22.547,23.737,150191,0
2008-05-01,23.698,23.858,23.417,23.785,297288,0
2008-05-02,23.785,24.549,23.785,24.281,293774,0
2008-05-05,24.471,24.685,24.3,24.685,93982,0
2008-05-06,24.487,24.775,24.371,24.532,92656,0
2008-05-07,24.607,24.775,23.77,23.858,157236,0
2008-05-08,23.977,24.549,23.776,24.487,91663,0
2008-05-09,24.201,25.08,24.156,24.747,90637,0
2008-05-12,24.737,25.324,24.578,25.046,131365,0
2008-05-13,25.054,25.513,25.054,25.477,180956,0
2008-05-14,25.477,25.513,24.982,25.18,75001,0
2008-05-15,25.133,25.133,24.308,24.588,148245,0
2008-05-16,24.737,24.954,23.785,24.093,139266,0
2008-05-19,24.13,24.588,23.896,23.943,104290,0
2008-05-20,23.868,24.371,23.804,24.047,65017,0
2008-05-21,23.754,24.409,23.754,24.13,149689,0
2008-05-22,24.074,24.471,23.85,24.409,104547,0
2008-05-23,24.244,24.597,24.083,24.226,51603,0
2008-05-27,24.3,24.702,24.272,24.514,53665,0
2008-05-28,24.676,24.676,23.896,24.056,53953,0
2008-05-29,24.027,25.34,23.545,25.089,120547,0
2008-05-30,25.172,25.172,24.505,24.865,135501,0
2008-06-02,24.795,25.098,24.54,25.098,82335,0
2008-06-03,25.252,25.555,24.559,25.35,127219,0
2008-06-04,25.252,26.148,24.685,25.709,125207,0
2008-06-05,25.675,26.536,25.368,26.527,87372,0
2008-06-06,26.42,26.671,25.432,25.441,161070,0
2008-06-09,25.564,25.718,25.133,25.555,68198,0
2008-06-10,25.377,26.097,24.929,26.061,74647,0
2008-06-11,25.898,25.898,25.377,25.377,69365,0
2008-06-12,25.513,25.828,25.377,25.546,42856,0
2008-06-13,25.564,25.865,25.18,25.603,57895,0
2008-06-16,25.564,25.762,25.296,25.735,45404,0
2008-06-17,25.754,25.847,25.216,25.593,61898,0
2008-06-18,25.441,26.268,25.368,25.97,150049,0
2008-06-19,25.961,26.527,25.574,26.527,180363,0
2008-06-20,26.42,26.502,25.828,26.204,147817,0
2008-06-23,26.411,26.411,25.8,25.907,66702,0
2008-06-24,25.622,26.097,25.287,25.593,81582,0
2008-06-25,25.564,26.521,25.405,26.511,115715,0
2008-06-26,26.081,26.139,25.647,25.666,79764,0
2008-06-27,25.666,25.79,24.881,25.116,329508,0
2008-06-30,25.116,25.692,24.929,25.413,84850,0
2008-07-01,24.89,24.963,23.68,24.721,161330,0
2008-07-02,24.625,24.963,24.201,24.775,93243,0
2008-07-03,24.785,25.011,24.381,24.597,25505,0
2008-07-07,24.685,25.216,24.532,24.919,62937,0
2008-07-08,25.011,25.513,24.659,25.493,81374,0
2008-07-09,25.459,25.754,24.865,24.972,181003,0
2008-07-10,24.982,26.081,24.982,26.071,84886,0
2008-07-11,25.79,26.338,25.513,26.204,96643,0
2008-07-14,26.346,26.346,25.423,25.932,63803,0
2008-07-15,25.593,26.42,25.386,26.061,76960,0
2008-07-16,26.211,27.119,25.847,27.058,135300,0
2008-07-17,27.155,27.155,25.989,27.155,81597,0
2008-07-18,27.137,27.137,26.221,26.636,53628,0
2008-07-21,26.742,26.742,26.355,26.456,44598,0
2008-07-22,26.26,27.155,26.177,27.155,63551,0
2008-07-23,27.174,27.463,26.617,26.733,74317,0
2008-07-24,26.725,27.398,26.545,26.833,110981,0
2008-07-25,26.833,27.407,26.177,26.877,103408,0
2008-07-28,26.742,27.049,26.456,26.627,98338,0
2008-07-29,26.823,27.688,26.76,27.425,119668,0
2008-07-30,27.624,28.431,26.949,27.596,291403,0
2008-07-31,26.76,28.988,26.76,27.73,208674,0
2008-08-01,27.757,27.822,26.985,27.266,144982,0
2008-08-04,27.04,27.549,26.833,27.379,92598,0
2008-08-05,27.577,28.116,26.662,27.04,77884,0
2008-08-06,26.993,26.993,25.828,26.304,122478,0
2008-08-07,26.043,26.043,25.189,25.503,145982,0
2008-08-08,25.63,26.295,25.368,26.177,113523,0
2008-08-11,26.177,26.329,25.493,25.989,156263,0
2008-08-12,25.951,26.93,25.89,26.852,138289,0
2008-08-13,26.852,27.775,26.751,27.482,89198,0
2008-08-14,27.301,28.745,27.067,28.716,238138,0
2008-08-15,28.809,28.997,28.63,28.791,137424,0
2008-08-18,28.725,28.764,27.765,28.735,88126,0
2008-08-19,28.567,28.693,28.029,28.693,61346,0
2008-08-20,28.567,28.809,28.388,28.773,80484,0
2008-08-21,28.548,28.575,27.956,28.35,56723,0
2008-08-22,28.397,28.585,27.642,28.332,71788,0
2008-08-25,28.342,28.342,27.165,27.371,88290,0
2008-08-26,27.31,27.713,27.246,27.688,82489,0
2008-08-27,27.632,28.52,27.435,28.216,57333,0
2008-08-28,28.388,28.783,28.191,28.595,116769,0
2008-08-29,28.612,28.754,27.508,28.467,92958,0
2008-09-02,28.773,29.511,28.539,29.25,170160,0
2008-09-03,29.131,29.853,28.97,29.347,172841,0
2008-09-04,29.044,29.131,27.956,28.143,87899,0
2008-09-05,28.153,28.208,27.389,27.642,93927,0
2008-09-08,28.172,28.604,27.696,27.858,98246,0
2008-09-09,27.927,28.279,27.031,27.086,121836,0
2008-09-10,27.325,27.568,26.833,27.425,100146,0
2008-09-11,27.067,27.165,26.329,27.147,101047,0
2008-09-12,26.985,27.498,26.186,26.304,96975,0
2008-09-15,26.053,27.237,25.441,26.553,148222,0
2008-09-16,26.195,26.886,25.216,26.76,214503,0
2008-09-17,26.338,27.137,26.177,26.177,138933,0
2008-09-18,26.742,27.077,25.413,26.796,186161,0
2008-09-19,27.218,28.332,26.777,27.192,324749,0
2008-09-22,26.993,27.155,26.355,26.742,78191,0
2008-09-23,26.707,26.815,25.932,26.006,98284,0
2008-09-24,26.097,26.195,25.054,25.197,70573,0
2008-09-25,25.296,25.432,24.823,25.02,92753,0
2008-09-26,24.954,25.377,24.326,25.278,90625,0
2008-09-29,24.945,25.029,23.185,23.512,84135,0
2008-09-30,23.718,24.29,23.455,24.122,194634,0
2008-10-01,23.905,23.905,23.211,23.374,58331,0
2008-10-02,23.313,23.436,22.459,22.565,98666,0
2008-10-03,22.771,23.521,21.741,21.75,78447,0
2008-10-06,21.497,22.296,19.765,22.161,207571,0
2008-10-07,22.225,22.225,20.932,20.964,175511,0
2008-10-08,20.626,21.792,19.619,20.03,193099,0
2008-10-09,20.293,21.18,18.569,18.685,152125,0
2008-10-10,18.406,21.138,17.382,20.86,301656,0
2008-10-13,21.685,22.969,19.879,22.809,239240,0
2008-10-14,23.417,23.492,22.216,22.574,185371,0
2008-10-15,22.35,22.52,21.155,21.432,158628,0
2008-10-16,21.766,23.698,21.067,23.006,349973,0
2008-10-17,22.565,23.492,21.18,21.31,258785,0
2008-10-20,21.731,22.484,21.426,22.423,188909,0
2008-10-21,22.089,22.565,20.579,21.163,89507,0
2008-10-22,20.725,21.792,20.339,20.518,128807,0
2008-10-23,20.645,20.823,19.384,20.544,197164,0
2008-10-24,19.17,23.221,19.17,19.816,204710,0
2008-10-27,19.681,20.983,18.406,18.514,135268,0
2008-10-28,18.82,21.766,17.812,20.715,117132,0
2008-10-29,21.397,22.539,20.579,21.039,443346,0
2008-10-30,21.75,21.82,20.41,21.631,138160,0
2008-10-31,21.416,23.248,20.697,23.087,127094,0
2008-11-03,23.078,23.858,22.179,23.561,113447,0
2008-11-04,23.868,23.868,22.639,22.836,157586,0
2008-11-05,22.574,23.023,22.234,22.433,132816,0
2008-11-06,22.225,23.033,21.81,21.838,122996,0
2008-11-07,22.035,22.216,21.31,21.81,61593,0
2008-11-10,21.81,22.243,21.19,21.397,70760,0
2008-11-11,21.345,21.893,20.912,20.912,94687,0
2008-11-12,20.697,21.694,20.438,20.536,89679,0
2008-11-13,20.679,21.319,19.646,21.029,154367,0
2008-11-14,20.768,20.959,19.357,19.581,169965,0
2008-11-17,19.403,20.33,19.375,19.467,87377,0
2008-11-18,19.557,20.454,19.161,19.765,105728,0
2008-11-19,19.71,19.72,18.622,18.873,110263,0
2008-11-20,18.783,19.34,17.941,17.993,110434,0
2008-11-21,18.227,18.468,16.707,18.354,201622,0
2008-11-24,18.514,19.7,17.643,19.548,114481,0
2008-11-25,20.697,20.697,18.595,18.999,128361,0
2008-11-26,18.533,18.99,18.111,18.685,204053,0
2008-11-28,18.387,18.892,18.29,18.865,67750,0
2008-12-01,18.387,18.387,16.628,16.727,217836,0
2008-12-02,17.104,17.284,16.664,16.951,147890,0
2008-12-03,16.638,17.507,16.638,17.419,161503,0
2008-12-04,17.166,17.724,16.843,17.193,108443,0
2008-12-05,16.897,17.284,16.458,17.087,132169,0
2008-12-08,17.356,18.064,17.221,17.687,165881,0
2008-12-09,17.482,17.829,15.984,16.088,151286,0
2008-12-10,17.032,17.597,16.789,16.987,201393,0
2008-12-11,16.771,17.022,16.078,16.216,130442,0
2008-12-12,17.284,18.614,17.123,18.433,319075,0
2008-12-15,18.46,18.46,17.716,18.271,177334,0
2008-12-16,18.514,19.313,18.387,19.089,170419,0
2008-12-17,18.99,19.87,18.586,19.746,189915,0
2008-12-18,19.85,20.589,19.17,20.419,1444368,0
2008-12-19,20.76,21.378,20.364,20.725,555957,0
2008-12-22,20.671,21.084,19.834,20.237,328974,0
2008-12-23,20.5,21.173,20.472,20.804,141231,0
2008-12-24,20.671,20.95,20.438,20.814,110714,0
2008-12-26,20.983,21.319,20.768,21.253,61522,0
2008-12-29,21.319,21.964,20.653,21.81,188045,0
2008-12-30,22.071,22.648,21.956,22.648,205611,0
2008-12-31,22.727,23.614,22.658,23.211,307385,0
2009-01-02,22.943,23.521,22.717,23.157,168727,0
2009-01-05,23.107,23.107,21.121,21.605,382604,0
2009-01-06,21.741,22.332,21.641,22.197,142803,0
2009-01-07,22.001,22.296,21.253,21.497,110865,0
2009-01-08,21.567,21.776,20.804,21.369,173547,0
2009-01-09,21.253,21.595,20.321,20.454,173458,0
2009-01-12,20.321,20.607,19.917,20.142,159264,0
2009-01-13,20.15,20.743,19.772,19.935,190677,0
2009-01-14,19.765,20.105,19.044,19.132,154578,0
2009-01-15,19.125,19.52,18.676,19.475,168275,0
2009-01-16,19.573,19.746,18.83,19.664,152755,0
2009-01-20,19.467,19.672,18.524,18.577,131740,0
2009-01-21,18.524,19.357,18.524,19.271,280592,0
2009-01-22,18.838,19.089,18.243,18.396,131020,0
2009-01-23,18.208,18.604,17.78,18.261,142464,0
2009-01-26,18.234,18.926,17.822,18.173,92311,0
2009-01-27,18.181,18.614,18.054,18.308,101254,0
2009-01-28,18.514,19.107,18.387,18.917,92129,0
2009-01-29,18.658,18.666,17.544,17.761,126813,0
2009-01-30,17.877,18.064,16.018,17.185,131886,0
2009-02-02,17.022,17.839,16.592,17.696,180969,0
2009-02-03,17.78,18.002,16.995,17.563,232440,0
2009-02-04,18.064,18.243,17.347,17.633,190625,0
2009-02-05,16.87,16.887,15.102,15.163,382214,0
2009-02-06,15.073,16.116,14.994,15.648,323145,0
2009-02-09,15.542,16.161,15.542,15.984,139748,0
2009-02-10,15.936,16.207,15.459,15.495,327183,0
2009-02-11,13.663,16.34,13.378,16.234,683304,0
2009-02-12,15.035,15.234,14.185,14.771,426520,0
2009-02-13,14.697,14.94,14.21,14.453,350855,0
2009-02-17,14.751,14.751,13.593,13.905,417717,0
2009-02-18,13.979,14.202,13.915,13.997,211076,0
2009-02-19,14.113,14.416,13.896,14.301,211959,0
2009-02-20,14.041,14.649,14.041,14.443,249146,0
2009-02-23,14.402,14.526,14.273,14.402,301659,0
2009-02-24,14.462,15.026,14.443,14.968,215157,0
2009-02-25,14.894,15.111,14.488,14.804,209234,0
2009-02-26,14.884,15.064,14.572,14.789,121194,0
2009-02-27,14.526,15.28,14.282,15.092,143511,0
2009-03-02,14.913,14.913,13.915,13.961,119398,0
2009-03-03,14.149,14.837,14.022,14.365,220243,0
2009-03-04,14.564,14.761,14.103,14.374,141920,0
2009-03-05,14.084,14.319,13.726,13.791,146060,0
2009-03-06,13.988,14.022,13.34,13.681,118957,0
2009-03-09,13.502,13.925,13.394,13.575,134700,0
2009-03-10,13.842,14.649,13.492,14.301,200935,0
2009-03-11,14.347,15.073,14.347,14.554,108598,0
2009-03-12,14.526,15.299,14.084,15.207,120906,0
2009-03-13,15.225,15.234,14.706,14.732,83294,0
2009-03-16,14.913,15.542,14.687,15.191,128449,0
2009-03-17,15.073,15.81,15.044,15.81,108008,0
2009-03-18,15.787,16.45,15.787,16.322,219042,0
2009-03-19,16.413,16.537,16.069,16.312,78268,0
2009-03-20,16.475,16.628,16.116,16.216,172690,0
2009-03-23,16.585,17.328,16.466,17.31,161537,0
2009-03-24,17.123,17.328,16.834,16.879,154455,0
2009-03-25,17.104,17.446,16.707,17.284,280061,0
2009-03-26,17.319,17.436,16.96,17.284,210461,0
2009-03-27,17.032,17.419,16.995,17.077,152222,0
2009-03-30,16.87,17.004,16.34,16.897,71108,0
2009-03-31,17.149,17.446,16.707,16.924,120753,0
2009-04-01,17.032,17.14,16.656,17.087,97209,0
2009-04-02,17.203,17.374,17.042,17.166,170692,0
2009-04-03,17.176,17.302,16.924,17.257,71665,0
2009-04-06,17.094,17.464,16.519,16.69,101070,0
2009-04-07,16.519,16.781,16.17,16.234,66230,0
2009-04-08,16.295,16.44,16.059,16.44,46520,0
2009-04-09,16.698,17.203,16.44,17.132,111702,0
2009-04-13,16.717,17.132,15.899,16.628,126756,0
2009-04-14,16.33,16.753,15.899,15.974,87181,0
2009-04-15,15.919,16.394,15.919,16.276,61660,0
2009-04-16,16.378,16.547,16.027,16.458,67089,0
2009-04-17,16.547,17.446,16.394,17.364,101130,0
2009-04-20,16.951,17.123,16.501,16.527,82701,0
2009-04-21,16.51,17.454,16.51,17.454,109826,0
2009-04-22,17.104,17.652,17.104,17.212,60727,0
2009-04-23,17.446,17.464,16.951,17.31,121121,0
2009-04-24,17.436,18.045,17.39,17.661,86717,0
2009-04-27,17.525,17.554,16.359,16.698,252070,0
2009-04-28,16.491,17.615,16.483,17.374,117530,0
2009-04-29,17.525,17.958,17.382,17.751,67366,0
2009-04-30,19.727,21.489,19.581,20.912,343075,0
2009-05-01,20.842,20.868,19.98,20.214,160727,0
2009-05-04,20.446,20.446,19.609,20.048,102363,0
2009-05-05,19.99,19.997,19.008,19.152,95759,0
2009-05-06,19.403,19.403,18.721,19.125,63230,0
2009-05-07,19.296,19.296,17.77,18.227,102438,0
2009-05-08,18.533,19.196,18.524,19.115,83135,0
2009-05-11,18.802,19.772,18.649,19.548,90351,0
2009-05-12,19.765,19.99,18.99,19.271,37493,0
2009-05-13,19.018,19.332,18.442,18.487,93494,0
2009-05-14,18.711,19.357,18.451,18.973,89227,0
2009-05-15,19.054,19.142,18.658,18.99,94282,0
2009-05-18,19.271,19.746,19.107,19.53,100809,0
2009-05-19,19.357,19.765,19.099,19.601,92168,0
2009-05-20,19.681,19.782,19.064,19.073,104859,0
2009-05-21,18.909,19.384,18.632,18.964,101391,0
2009-05-22,19.008,19.412,18.775,18.973,105376,0
2009-05-26,18.865,19.898,18.865,19.691,237454,0
2009-05-27,19.52,19.72,19.161,19.186,104758,0
2009-05-28,19.384,19.539,18.666,18.847,94148,0
2009-05-29,18.873,19.073,18.721,19.073,93082,0
2009-06-01,19.288,19.898,19.115,19.243,195899,0
2009-06-02,19.215,19.566,19.044,19.459,86037,0
2009-06-03,19.243,19.332,19.089,19.296,71461,0
2009-06-04,19.375,19.782,19.261,19.71,92204,0
2009-06-05,19.808,20.303,19.646,20.168,69907,0
2009-06-08,20.039,20.237,19.672,19.953,171489,0
2009-06-09,19.963,20.553,19.601,20.356,131624,0
2009-06-10,20.293,20.293,19.672,20.03,100442,0
2009-06-11,20.142,21.057,19.935,20.607,114769,0
2009-06-12,20.636,21.01,20.372,20.941,120498,0
2009-06-15,20.679,20.679,20.132,20.419,74676,0
2009-06-16,20.41,20.743,19.85,19.879,62033,0
2009-06-17,19.944,20.454,19.879,20.168,51251,0
2009-06-18,20.194,20.221,19.842,20.142,44244,0
2009-06-19,20.454,20.743,20.214,20.472,115257,0
2009-06-22,20.41,20.41,19.512,19.512,79284,0
2009-06-23,19.7,20.214,19.52,19.798,51433,0
2009-06-24,20.014,20.114,19.431,19.581,59317,0
2009-06-25,19.512,19.99,19.485,19.99,89604,0
2009-06-26,19.782,20.185,19.34,20.15,219117,0
2009-06-29,20.057,20.274,19.842,20.105,59301,0
2009-06-30,20.175,20.264,19.628,20.204,88013,0
2009-07-01,19.765,20.932,19.746,20.777,134164,0
2009-07-02,20.321,20.563,19.681,19.879,102914,0
2009-07-06,19.925,20.185,19.772,20.006,87248,0
2009-07-07,19.917,20.114,19.349,19.357,46050,0
2009-07-08,19.485,19.727,18.873,19.089,100561,0
2009-07-09,19.132,19.142,18.604,18.812,44150,0
2009-07-10,18.693,18.783,17.922,18.533,37350,0
2009-07-13,18.542,19.107,18.083,19.107,72071,0
2009-07-14,19.044,19.384,18.883,19.251,30124,0
2009-07-15,19.422,20.006,19.422,19.879,122474,0
2009-07-16,19.816,20.392,19.798,20.283,42065,0
2009-07-17,20.221,20.221,19.681,19.782,70297,0
2009-07-20,19.935,20.048,19.431,19.772,44068,0
2009-07-21,19.798,19.798,19.296,19.628,29202,0
2009-07-22,19.485,19.798,19.215,19.296,49488,0
2009-07-23,19.234,19.71,18.892,19.619,99408,0
2009-07-24,19.431,19.98,19.431,19.727,46333,0
2009-07-27,19.431,20.283,19.431,19.87,23857,0
2009-07-28,19.691,20.283,19.186,20.274,42017,0
2009-07-29,20.168,20.454,20.168,20.214,32742,0
2009-07-30,20.364,20.438,19.261,19.393,95438,0
2009-07-31,19.393,19.79,18.504,18.577,90740,0
2009-08-03,18.595,19.161,18.433,18.666,135244,0
2009-08-04,18.504,19.035,18.504,18.847,100050,0
2009-08-05,18.909,18.909,18.354,18.595,91550,0
2009-08-06,18.604,18.604,17.464,17.77,72732,0
2009-08-07,18.064,18.702,18.02,18.406,90244,0
2009-08-10,18.217,18.586,18.173,18.468,67041,0
2009-08-11,18.414,18.622,18.346,18.433,102142,0
2009-08-12,18.504,19.161,18.414,18.775,67385,0
2009-08-13,19.17,20.039,18.856,19.422,127355,0
2009-08-14,19.296,19.842,18.451,19.008,98284,0
2009-08-17,18.685,19.349,18.586,18.802,51772,0
2009-08-18,18.83,19.142,18.748,18.83,54445,0
2009-08-19,18.702,19.027,18.702,18.926,70273,0
2009-08-20,18.926,19.107,18.847,18.935,58134,0
2009-08-21,19.186,19.664,18.856,19.485,123868,0
2009-08-24,19.485,19.746,19.349,19.581,55503,0
2009-08-25,19.681,19.691,19.322,19.431,123145,0
2009-08-26,19.357,19.485,19.152,19.34,48465,0
2009-08-27,19.431,19.44,18.964,19.384,123191,0
2009-08-28,19.566,19.591,19.186,19.261,124836,0
2009-08-31,19.027,19.475,19.027,19.375,113297,0
2009-09-01,19.215,19.672,19.027,19.186,83870,0
2009-09-02,19.28,19.296,18.711,18.775,63232,0
2009-09-03,18.812,18.892,18.327,18.702,197014,0
2009-09-04,18.721,18.935,18.658,18.892,82509,0
2009-09-08,18.964,19.107,18.802,18.892,63782,0
2009-09-09,18.639,18.945,18.639,18.909,71638,0
2009-09-10,18.838,19.035,18.676,19.035,67493,0
2009-09-11,18.935,18.999,18.702,18.892,46792,0
2009-09-14,18.82,18.964,18.387,18.917,78633,0
2009-09-15,18.83,19.089,18.783,18.999,190729,0
2009-09-16,18.99,19.177,18.873,19.073,141185,0
2009-09-17,18.99,19.288,18.812,19.089,165867,0
2009-09-18,19.186,19.313,18.783,18.802,228190,0
2009-09-21,18.702,19.243,18.487,19.132,93593,0
2009-09-22,19.234,19.628,19.177,19.504,107565,0
2009-09-23,19.619,20.321,19.349,20.096,124741,0
2009-09-24,20.194,20.446,20.096,20.429,120090,0
2009-09-25,20.429,21.155,20.429,21.103,590655,0
2009-09-28,21.112,21.397,21.112,21.226,95332,0
2009-09-29,21.31,21.741,21.093,21.605,85720,0
2009-09-30,21.442,22.17,21.397,21.928,133326,0
2009-10-01,22.001,22.001,21.378,21.451,93712,0
2009-10-02,21.451,21.712,21.416,21.46,52584,0
2009-10-05,21.479,21.766,21.369,21.524,80839,0
2009-10-06,21.65,21.854,21.641,21.731,74669,0
2009-10-07,21.432,21.9,21.236,21.829,57061,0
2009-10-08,21.9,22.278,21.82,22.009,92518,0
2009-10-09,22.062,22.414,22.001,22.259,150876,0
2009-10-12,22.394,22.648,22.207,22.404,34765,0
2009-10-13,22.315,22.394,22.044,22.394,36724,0
2009-10-14,22.555,22.69,22.433,22.639,77540,0
2009-10-15,22.574,22.809,22.451,22.63,77601,0
2009-10-16,22.547,22.943,22.153,22.762,69347,0
2009-10-19,22.752,22.951,22.555,22.746,23225,0
2009-10-20,22.658,22.746,22.017,22.135,46126,0
2009-10-21,22.539,22.836,21.766,21.838,69963,0
2009-10-22,21.972,21.972,21.534,21.65,78366,0
2009-10-23,21.641,21.792,21.524,21.65,158469,0
2009-10-26,21.81,21.81,21.18,21.353,68243,0
2009-10-27,21.253,21.785,21.253,21.641,82695,0
2009-10-28,21.46,21.847,21.369,21.489,63322,0
2009-10-29,21.838,22.727,20.86,21.001,145169,0
2009-10-30,20.941,21.406,20.76,20.85,198504,0
2009-11-02,21.019,21.148,20.743,20.922,152499,0
2009-11-03,20.85,20.941,20.536,20.786,59507,0
2009-11-04,20.85,20.85,20.293,20.33,119099,0
2009-11-05,20.518,20.823,20.518,20.663,101863,0
2009-11-06,20.481,20.941,20.256,20.76,48971,0
2009-11-09,20.941,20.95,20.481,20.878,85054,0
2009-11-10,20.86,21.226,20.86,21.129,177024,0
2009-11-11,21.345,21.353,20.842,20.993,49465,0
2009-11-12,20.903,21.093,20.518,20.544,58398,0
2009-11-13,20.626,21.019,20.419,20.706,98786,0
2009-11-16,20.895,21.121,20.823,20.993,187221,0
2009-11-17,20.983,21.01,20.903,20.973,96369,0
2009-11-18,20.76,20.912,20.57,20.653,134757,0
2009-11-19,20.527,20.626,20.256,20.454,61999,0
2009-11-20,20.303,20.833,20.303,20.589,299236,0
2009-11-23,20.75,21.353,20.75,21.155,239489,0
2009-11-24,21.226,21.369,20.833,21.103,123776,0
2009-11-25,21.121,21.236,20.786,20.868,61742,0
2009-11-27,20.527,20.663,20.372,20.372,36025,0
2009-11-30,20.372,20.743,20.105,20.616,120185,0
2009-12-01,20.725,20.895,20.536,20.626,356189,0
2009-12-02,20.679,20.878,20.429,20.663,136156,0
2009-12-03,20.777,20.777,20.33,20.372,143120,0
2009-12-04,20.57,20.842,20.438,20.653,220146,0
2009-12-07,20.626,20.888,20.446,20.868,228940,0
2009-12-08,20.663,20.983,20.563,20.895,175006,0
2009-12-09,20.85,21.103,20.663,21.074,57523,0
2009-12-10,21.084,21.397,20.823,21.048,164578,0
2009-12-11,21.067,21.155,20.888,21.048,189689,0
2009-12-14,21.155,21.236,20.964,21.103,81563,0
2009-12-15,21.039,21.585,20.922,21.163,58154,0
2009-12-16,21.236,21.369,20.983,21.121,61132,0
2009-12-17,20.959,21.067,20.687,20.912,152413,0
2009-12-18,21.121,21.121,20.733,20.823,246353,0
2009-12-21,20.85,21.155,20.795,20.903,134835,0
2009-12-22,20.993,21.236,20.85,21.057,113650,0
2009-12-23,21.155,21.329,21.029,21.208,63615,0
2009-12-24,21.163,21.226,20.85,21.084,92551,0
2009-12-28,21.173,21.263,20.888,21.226,114259,0
2009-12-29,21.31,21.829,20.95,21.792,62466,0
2009-12-30,21.785,21.854,20.983,21.776,58234,0
2009-12-31,21.703,21.864,21.329,21.353,46834,0
2010-01-04,21.329,21.956,21.329,21.947,111922,0
2010-01-05,21.854,22.001,20.663,21.31,223772,0
2010-01-06,21.353,21.353,19.467,20.454,384451,0
2010-01-07,20.454,21.567,20.454,21.524,231796,0
2010-01-08,21.397,21.641,21.138,21.353,104097,0
2010-01-11,21.507,21.622,21.217,21.56,109742,0
2010-01-12,21.397,21.928,21.388,21.81,69339,0
2010-01-13,21.81,22.601,21.81,22.484,105987,0
2010-01-14,22.52,23.229,22.332,23.115,88553,0
2010-01-15,23.211,23.313,22.828,23.141,152014,0
2010-01-19,23.115,23.662,23.115,23.633,133786,0
2010-01-20,23.417,23.426,22.648,23.141,88845,0
2010-01-21,23.304,23.304,22.69,22.7,74701,0
2010-01-22,22.63,22.828,22.414,22.574,100284,0
2010-01-25,22.648,22.854,22.511,22.752,55894,0
2010-01-26,22.648,22.666,22.459,22.475,73274,0
2010-01-27,22.367,22.539,22.278,22.511,38976,0
2010-01-28,22.565,22.593,22.135,22.252,69555,0
2010-01-29,22.376,22.707,22.296,22.296,62193,0
2010-02-01,22.259,22.305,22.054,22.153,83557,0
2010-02-02,22.098,22.234,21.883,22.001,57789,0
2010-02-03,22.001,22.035,21.776,21.938,47784,0
2010-02-04,21.81,22.259,21.721,22.135,140238,0
2010-02-05,22.118,22.836,21.938,22.717,101820,0
2010-02-08,22.63,23.355,22.404,23.267,135220,0
2010-02-09,23.407,24.497,23.407,24.019,163820,0
2010-02-10,24.019,24.3,23.604,23.905,213713,0
2010-02-11,23.776,23.804,22.933,23.571,143547,0
2010-02-12,23.374,23.561,23.097,23.465,63573,0
2010-02-16,23.623,23.737,23.407,23.708,45016,0
2010-02-17,23.727,23.868,23.708,23.84,72404,0
2010-02-18,23.905,24.281,23.804,24.281,47434,0
2010-02-19,24.281,24.651,24.244,24.617,217678,0
2010-02-22,24.549,24.633,24.452,24.487,100544,0
2010-02-23,24.381,24.505,24.166,24.272,56108,0
2010-02-24,24.254,24.804,24.254,24.549,99658,0
2010-02-25,24.254,24.839,24.254,24.832,63468,0
2010-02-26,24.847,24.865,24.425,24.651,69240,0
2010-03-01,24.641,25.02,24.588,24.839,75630,0
2010-03-02,24.766,25.143,24.766,25.098,57117,0
2010-03-03,25.063,25.206,24.795,24.992,40579,0
2010-03-04,24.929,25.377,24.929,25.35,40647,0
2010-03-05,25.386,25.656,25.268,25.583,69839,0
2010-03-08,25.107,25.718,25.107,25.574,201066,0
2010-03-09,25.574,26.355,25.574,26.211,69198,0
2010-03-10,26.139,26.437,25.961,26.033,176436,0
2010-03-11,25.837,26.231,25.735,26.231,66236,0
2010-03-12,26.329,26.329,25.583,25.996,68374,0
2010-03-15,25.898,26.25,25.771,26.186,85833,0
2010-03-16,26.268,26.268,25.555,25.692,84114,0
2010-03-17,25.503,26.456,25.503,26.211,82405,0
2010-03-18,25.961,26.295,25.564,25.666,72644,0
2010-03-19,25.818,25.818,25.126,25.197,94743,0
2010-03-22,25.08,26.043,24.909,26.006,74781,0
2010-03-23,26.089,26.474,25.79,26.355,57069,0
2010-03-24,26.295,26.295,25.8,25.961,94674,0
2010-03-25,26.006,26.447,25.744,25.881,40789,0
2010-03-26,25.873,25.873,25.189,25.35,60947,0
2010-03-29,25.477,25.477,25.071,25.287,36092,0
2010-03-30,25.244,25.459,25.071,25.262,35879,0
2010-03-31,25.107,25.386,24.747,24.785,75511,0
2010-04-01,24.929,25.02,24.353,24.578,55834,0
2010-04-05,24.617,25.206,24.617,24.865,90156,0
2010-04-06,24.785,25.268,24.785,25.126,34805,0
2010-04-07,24.972,25.162,24.685,24.909,69170,0
2010-04-08,24.775,25.089,24.471,24.857,33482,0
2010-04-09,24.832,25.046,24.702,24.881,27463,0
2010-04-12,24.832,25.089,24.693,25.001,36075,0
2010-04-13,24.982,25.555,24.9,25.432,120759,0
2010-04-14,25.459,26.043,25.449,26.033,27868,0
2010-04-15,26.081,26.338,26.015,26.24,158889,0
2010-04-16,26.195,26.286,25.961,26.177,98847,0
2010-04-19,26.025,26.26,25.781,26.186,36749,0
2010-04-20,26.148,26.545,26.148,26.502,63689,0
2010-04-21,26.492,26.852,26.346,26.823,62052,0
2010-04-22,26.545,27.266,26.521,27.266,49694,0
2010-04-23,27.155,27.192,26.645,26.815,54935,0
2010-04-26,26.815,26.877,26.483,26.502,42191,0
2010-04-27,26.492,26.742,26.355,26.411,75041,0
2010-04-28,26.553,26.742,26.545,26.653,44941,0
2010-04-29,26.733,26.949,26.006,26.852,114034,0
2010-04-30,26.852,26.968,26.429,26.429,63277,0
2010-05-03,26.598,26.742,26.411,26.717,64204,0
2010-05-04,26.429,26.787,26.42,26.689,73880,0
2010-05-05,26.681,26.806,26.25,26.346,36759,0
2010-05-06,26.24,26.833,25.244,25.781,64750,0
2010-05-07,25.728,25.873,24.847,25.063,69591,0
2010-05-10,25.593,25.684,25.368,25.656,69107,0
2010-05-11,25.377,26.502,25.162,26.304,57280,0
2010-05-12,26.437,26.662,26.177,26.329,112529,0
2010-05-13,26.186,26.411,25.924,26.295,129107,0
2010-05-14,26.061,26.295,25.692,26.26,89326,0
2010-05-17,26.464,26.662,26.105,26.636,45583,0
2010-05-18,26.862,26.93,26.033,26.148,51957,0
2010-05-19,26.123,26.295,25.837,25.961,46978,0
2010-05-20,25.432,25.493,24.532,24.804,120713,0
2010-05-21,24.532,25.153,24.371,25.001,88688,0
2010-05-24,25.063,25.126,24.391,24.756,54568,0
2010-05-25,24.353,24.839,23.949,24.651,74426,0
2010-05-26,24.73,25.666,24.73,25.206,84879,0
2010-05-27,25.593,26.268,25.35,26.177,64277,0
2010-05-28,26.033,26.177,25.762,25.818,45897,0
2010-06-01,25.612,26.033,25.386,25.386,70853,0
2010-06-02,25.459,26.322,25.278,26.295,71783,0
2010-06-03,26.329,26.742,25.709,26.511,68439,0
2010-06-04,25.98,26.081,24.881,24.881,72420,0
2010-06-07,25.107,26.139,24.982,24.982,95586,0
2010-06-08,25.133,25.359,24.702,25.278,64491,0
2010-06-09,25.564,25.692,25.071,25.225,68657,0
2010-06-10,25.639,26.204,25.639,26.158,64179,0
2010-06-11,25.818,26.511,25.818,26.464,49305,0
2010-06-14,26.608,27.137,26.474,27.067,119153,0
2010-06-15,27.155,27.237,26.993,27.102,114961,0
2010-06-16,26.968,26.968,26.589,26.617,57992,0
2010-06-17,26.833,27.174,26.671,27.031,39631,0
2010-06-18,27.183,27.335,26.895,26.94,101486,0
2010-06-21,27.301,27.31,26.437,26.536,27109,0
2010-06-22,26.653,26.862,25.942,26.061,37973,0
2010-06-23,25.951,26.148,25.744,25.8,24825,0
2010-06-24,25.574,25.639,25.08,25.08,68373,0
2010-06-25,25.107,25.656,24.945,25.522,274544,0
2010-06-28,25.477,25.612,25.153,25.35,85596,0
2010-06-29,24.954,25.432,24.756,24.982,92717,0
2010-06-30,25.054,25.126,24.737,24.9,83072,0
2010-07-01,24.711,25.907,24.524,25.603,259323,0
2010-07-02,25.684,25.735,24.857,25.377,46219,0
2010-07-06,25.684,25.961,25.133,25.197,66833,0
2010-07-07,25.359,25.89,25.216,25.881,47913,0
2010-07-08,26.015,26.355,26.015,26.329,51623,0
2010-07-09,26.355,26.521,26.26,26.372,65443,0
2010-07-12,26.355,26.58,25.98,26.177,34736,0
2010-07-13,26.338,26.707,26.26,26.653,92125,0
2010-07-14,26.492,26.862,26.372,26.636,80563,0
2010-07-15,26.561,26.742,26.158,26.338,50016,0
2010-07-16,26.097,26.338,25.538,25.583,78639,0
2010-07-19,25.718,25.728,25.377,25.639,70997,0
2010-07-20,25.459,26.015,25.278,25.89,88119,0
2010-07-21,25.961,26.097,25.405,25.493,70556,0
2010-07-22,25.873,26.456,25.564,26.401,119462,0
2010-07-23,26.26,27.435,26.167,27.353,65016,0
2010-07-26,27.517,27.91,27.021,27.858,55194,0
2010-07-27,27.739,28.143,27.532,27.568,136306,0
2010-07-28,27.472,27.775,27.128,27.174,38855,0
2010-07-29,27.237,27.237,25.855,26.411,97049,0
2010-07-30,26.114,27.04,25.98,26.561,56139,0
2010-08-02,26.852,27.086,26.474,26.561,49918,0
2010-08-03,26.511,27.058,26.391,26.429,62990,0
2010-08-04,26.474,26.742,26.322,26.553,55603,0
2010-08-05,26.338,26.492,26.053,26.071,62421,0
2010-08-06,25.699,25.989,25.34,25.762,41410,0
2010-08-09,25.771,26.338,25.593,26.231,56246,0
2010-08-10,25.907,26.304,25.538,26.043,79799,0
2010-08-11,25.583,25.639,24.73,25.538,107454,0
2010-08-12,25.089,25.477,25.054,25.296,46220,0
2010-08-13,25.18,25.53,24.909,24.982,75083,0
2010-08-16,24.795,25.071,24.641,24.89,59775,0
2010-08-17,25.197,25.728,25.126,25.538,59861,0
2010-08-18,25.493,25.961,25.268,25.513,61632,0
2010-08-19,25.396,25.493,24.442,24.452,91550,0
2010-08-20,24.3,24.461,23.85,24.353,85844,0
2010-08-23,26.689,26.733,26.097,26.139,68824,0
2010-08-24,25.754,26.447,25.728,26.177,53251,0
2010-08-25,26.025,26.645,25.718,26.57,43257,0
2010-08-26,26.58,26.968,26.545,26.769,49384,0
2010-08-27,27.093,27.793,26.707,27.72,75074,0
2010-08-30,27.568,28.216,27.353,27.389,97757,0
2010-08-31,27.361,27.642,26.914,27.568,168527,0
2010-09-01,27.974,28.604,27.946,28.585,70546,0
2010-09-02,28.44,28.703,28,28.288,62702,0
2010-09-03,28.666,28.783,28.342,28.703,44743,0
2010-09-07,28.693,28.693,28.01,28.124,37541,0
2010-09-08,28.251,28.422,28.134,28.35,35192,0
2010-09-09,28.773,28.773,28.322,28.422,38141,0
2010-09-10,28.143,28.539,28.063,28.36,55207,0
2010-09-13,28.495,28.873,28.415,28.783,86802,0
2010-09-14,28.791,29.088,28.716,28.907,48329,0
2010-09-15,28.799,29.149,28.548,28.942,51846,0
2010-09-16,28.951,29.131,28.208,28.467,21440,0
2010-09-17,28.799,29.113,28.415,28.907,88241,0
2010-09-20,28.882,29.646,28.754,29.579,44749,0
2010-09-21,29.535,29.913,29.297,29.391,61483,0
2010-09-22,29.382,29.701,29.035,29.149,45456,0
2010-09-23,28.882,29.288,28.495,28.63,34728,0
2010-09-24,29.035,29.786,29.035,29.701,26184,0
2010-09-27,29.786,29.796,29.328,29.692,17151,0
2010-09-28,29.844,29.844,28.864,29.485,86212,0
2010-09-29,29.311,29.815,29.311,29.673,93766,0
2010-09-30,29.715,30.087,29.504,29.715,50181,0
2010-10-01,30.003,30.022,29.467,29.871,48365,0
2010-10-04,29.879,29.879,29.311,29.543,32497,0
2010-10-05,29.922,30.407,29.734,30.398,37654,0
2010-10-06,30.318,30.544,30.05,30.3,68609,0
2010-10-07,30.506,30.544,30.096,30.096,27220,0
2010-10-08,30.12,30.678,29.871,30.552,22742,0
2010-10-11,30.283,30.516,30.087,30.129,27350,0
2010-10-12,30.003,30.21,29.429,30.147,21572,0
2010-10-13,30.174,30.964,30.022,30.822,219510,0
2010-10-14,30.696,30.875,30.453,30.822,42436,0
2010-10-15,30.993,31.098,30.462,30.606,76020,0
2010-10-18,30.73,31.2,30.588,31.012,19693,0
2010-10-19,30.588,31.19,30.318,30.596,45107,0
2010-10-20,30.822,30.84,30.481,30.588,27723,0
2010-10-21,30.822,30.936,30.022,30.398,55772,0
2010-10-22,30.499,30.65,30.275,30.57,20574,0
2010-10-25,30.856,31.107,30.382,30.499,33522,0
2010-10-26,30.327,30.696,30.184,30.462,32308,0
2010-10-27,30.191,30.283,29.618,30.058,38860,0
2010-10-28,30.544,30.641,28.837,29.328,61209,0
2010-10-29,29.328,29.985,28.783,29.708,87696,0
2010-11-01,29.734,30.191,29.242,29.528,90551,0
2010-11-02,29.778,30.318,29.655,30.156,101878,0
2010-11-03,30.293,30.499,30.05,30.354,66522,0
2010-11-04,30.633,31.2,30.633,31.038,99391,0
2010-11-05,31.18,31.218,30.822,30.91,74816,0
2010-11-08,30.73,30.875,30.615,30.786,43026,0
2010-11-09,30.796,30.804,30.3,30.462,58204,0
2010-11-10,30.534,31.443,30.525,31.424,104463,0
2010-11-11,30.993,31.295,30.058,31.152,40442,0
2010-11-12,30.813,31.649,30.813,31.18,78887,0
2010-11-15,31.387,31.865,31.282,31.341,60935,0
2010-11-16,31.065,31.479,30.893,31.152,59308,0
2010-11-17,31.313,31.846,31.235,31.404,74852,0
2010-11-18,31.686,31.865,31.451,31.574,45955,0
2010-11-19,31.621,32.043,31.504,31.927,76989,0
2010-11-22,31.703,32.061,31.443,31.978,51743,0
2010-11-23,31.489,31.927,31.313,31.538,102786,0
2010-11-24,31.621,32.211,30.946,31.574,244160,0
2010-11-26,31.359,31.621,31.272,31.282,51226,0
2010-11-29,31.022,31.369,30.354,31.18,123622,0
2010-11-30,30.776,31.35,30.678,31.125,160680,0
2010-12-01,31.443,31.899,31.2,31.686,107611,0
2010-12-02,31.565,32.286,31.565,32.071,75769,0
2010-12-03,32.071,32.617,31.909,32.144,153425,0
2010-12-06,29.204,29.448,28.585,28.89,154590,0
2010-12-07,29.044,29.742,29.044,29.655,106445,0
2010-12-08,29.749,30.255,29.204,29.259,91571,0
2010-12-09,29.311,29.467,28.791,28.873,116693,0
2010-12-10,28.97,29.222,28.809,29.185,101015,0
2010-12-13,29.195,29.195,28.783,28.882,79351,0
2010-12-14,29.044,29.175,28.837,28.988,42366,0
2010-12-15,29.106,29.185,28.666,28.864,86564,0
2010-12-16,28.907,29.222,28.647,29.213,45458,0
2010-12-17,29.175,29.897,29.08,29.834,123093,0
2010-12-20,29.922,30.534,29.708,30.255,131274,0
2010-12-21,30.462,30.91,30.032,30.786,88987,0
2010-12-22,30.848,31.658,30.848,31.264,102175,0
2010-12-23,31.264,31.763,31.162,31.611,84503,0
2010-12-27,31.799,32.088,31.556,31.986,44298,0
2010-12-28,32.006,32.106,31.789,31.789,43145,0
2010-12-29,31.919,32.475,31.899,32.043,74271,0
2010-12-30,32.08,32.286,31.828,31.919,56688,0
2010-12-31,32.161,32.368,31.676,31.703,51744,0
2011-01-03,31.63,32.816,31.583,32.249,123063,0
2011-01-04,32.193,32.193,30.955,31.424,82749,0
2011-01-05,31.359,31.936,31.081,31.322,77177,0
2011-01-06,31.081,31.883,31.002,31.574,51487,0
2011-01-07,31.592,31.945,31.098,31.424,30529,0
2011-01-10,31.479,32.239,31.098,31.891,59833,0
2011-01-11,31.899,32.34,31.779,31.846,53148,0
2011-01-12,32.071,32.097,31.09,31.611,188808,0
2011-01-13,31.538,31.818,31.218,31.424,38345,0
2011-01-14,31.424,32.239,31.424,32.202,94482,0
2011-01-18,32.043,32.249,31.686,32.17,26963,0
2011-01-19,32.097,32.23,31.565,31.969,129828,0
2011-01-20,31.763,32.144,31.565,31.789,48747,0
2011-01-21,31.621,32.053,31.621,31.754,40708,0
2011-01-24,31.799,32.221,31.703,32.088,78302,0
2011-01-25,31.883,32.609,31.883,32.446,104521,0
2011-01-26,32.502,33.041,32.34,32.88,58414,0
2011-01-27,32.835,33.507,32.732,33.221,62049,0
2011-01-28,33.155,33.155,31.945,32.061,43756,0
2011-01-31,32.144,32.268,31.611,32.014,52767,0
2011-02-01,32.097,33.005,32.088,32.825,46285,0
2011-02-02,32.699,33.11,32.582,32.707,32006,0
2011-02-03,32.617,32.707,32.17,32.511,26692,0
2011-02-04,32.428,32.537,32.006,32.418,26782,0
2011-02-07,32.41,32.896,32.249,32.644,24500,0
2011-02-08,32.547,32.78,32.34,32.699,57867,0
2011-02-09,32.699,32.732,32.393,32.699,53497,0
2011-02-10,26.769,33.686,25.8,33.221,208919,0
2011-02-11,32.912,33.479,32.446,32.617,94552,0
2011-02-14,32.475,32.502,31.996,32.386,75166,0
2011-02-15,32.211,32.239,31.341,31.461,127016,0
2011-02-16,31.29,31.891,31.081,31.574,61411,0
2011-02-18,32.097,32.707,32.097,32.418,202563,0
2011-02-22,31.63,32.386,31.621,32.151,128684,0
2011-02-23,31.828,32.134,30.588,31.52,78043,0
2011-02-24,31.649,32.386,31.125,32.313,108392,0
2011-02-25,32.17,32.644,32.17,32.564,56221,0
2011-02-28,32.636,32.87,32.278,32.502,84223,0
2011-03-01,32.689,32.88,32.386,32.519,96669,0
2011-03-02,32.359,32.798,32.323,32.654,55893,0
2011-03-03,32.904,33.768,32.896,33.57,118053,0
2011-03-04,33.068,33.705,32.511,33.445,63515,0
2011-03-07,33.445,33.462,32.636,32.904,26637,0
2011-03-08,32.887,33.94,32.862,33.633,28004,0
2011-03-09,33.659,34.073,33.471,33.858,34903,0
2011-03-10,33.409,33.723,33.147,33.299,72370,0
2011-03-11,33.289,33.777,33.289,33.588,66343,0
2011-03-14,33.23,33.956,32.835,33.822,47272,0
2011-03-15,33.759,33.759,33.23,33.355,55970,0
2011-03-16,33.247,33.57,32.904,32.958,484553,0
2011-03-17,33.281,33.552,32.592,32.592,35394,0
2011-03-18,32.807,33.391,32.689,33.373,167145,0
2011-03-21,33.669,33.956,33.462,33.598,67832,0
2011-03-22,33.462,34.137,33.327,34.056,245055,0
2011-03-23,33.947,34.324,33.452,34.028,40671,0
2011-03-24,34.137,34.137,33.749,34.009,42123,0
2011-03-25,34.172,34.811,33.768,34.19,39386,0
2011-03-28,34.181,34.575,33.83,34.288,21451,0
2011-03-29,34.746,34.746,34.226,34.469,19959,0
2011-03-30,34.297,34.531,34.127,34.495,34643,0
2011-03-31,34.764,34.764,33.391,34.396,67177,0
2011-04-01,34.667,34.674,33.83,34.155,51617,0
2011-04-04,33.616,34.396,33.616,34.361,62909,0
2011-04-05,34.047,34.604,33.849,34.38,41449,0
2011-04-06,34.441,34.541,34.127,34.414,62281,0
2011-04-07,34.396,34.801,34.056,34.541,54917,0
2011-04-08,34.764,34.764,34.45,34.658,51193,0
2011-04-11,34.513,34.702,34.477,34.613,43027,0
2011-04-12,34.073,34.495,33.651,33.651,28568,0
2011-04-13,33.723,33.849,33.265,33.57,60466,0
2011-04-14,33.265,33.543,32.887,33.409,50406,0
2011-04-15,33.005,33.732,32.349,33.588,50988,0
2011-04-18,33.184,33.184,32.644,33.138,28220,0
2011-04-19,33.238,33.462,32.887,33.155,54348,0
2011-04-20,33.489,33.993,33.203,33.993,34862,0
2011-04-21,34.066,34.181,33.723,33.92,23383,0
2011-04-25,33.598,33.749,33.13,33.507,44750,0
2011-04-26,33.525,34.38,33.147,34.253,69920,0
2011-04-27,34.19,34.674,34.08,34.504,45162,0
2011-04-28,35.933,35.933,32.592,35.009,33151,0
2011-04-29,34.71,35.806,34.504,35.492,81288,0
2011-05-02,35.656,35.672,34.773,34.801,45702,0
2011-05-03,34.746,34.829,34.066,34.262,42702,0
2011-05-04,34.243,34.243,33.598,33.813,34826,0
2011-05-05,33.471,33.777,33.11,33.194,63922,0
2011-05-06,33.355,34.344,33.265,33.265,75877,0
2011-05-09,33.23,33.805,33.032,33.686,25413,0
2011-05-10,34.08,34.513,33.883,34.469,23637,0
2011-05-11,34.297,34.433,33.543,33.786,23737,0
2011-05-12,33.74,34.137,33.625,33.866,47141,0
2011-05-13,34.118,34.118,33.327,33.669,32558,0
2011-05-16,33.345,33.659,32.699,32.887,67981,0
2011-05-17,32.663,33.436,32.475,33.299,45856,0
2011-05-18,33.462,33.805,33.317,33.471,24529,0
2011-05-19,33.642,33.723,33.203,33.391,51278,0
2011-05-20,33.23,33.893,33.184,33.355,46413,0
2011-05-23,33.221,33.479,33.032,33.184,50484,0
2011-05-24,33.247,33.336,32.968,32.987,66235,0
2011-05-25,32.88,33.462,32.88,33.309,31484,0
2011-05-26,33.247,33.588,33.165,33.391,24917,0
2011-05-27,33.274,33.714,33.274,33.561,24912,0
2011-05-31,33.489,34.297,33.373,34.08,85286,0
2011-06-01,33.956,34.019,32.77,32.825,49203,0
2011-06-02,33.005,33.084,32.609,32.88,24191,0
2011-06-03,32.349,32.609,32.043,32.492,44639,0
2011-06-06,32.428,32.436,31.969,32.116,48566,0
2011-06-07,31.744,32.418,31.744,32.071,22937,0
2011-06-08,31.891,32.125,31.744,31.836,50744,0
2011-06-09,31.489,31.969,31.479,31.772,39500,0
2011-06-10,31.583,31.763,31.433,31.565,47490,0
2011-06-13,31.621,31.667,31.2,31.209,47823,0
2011-06-14,31.433,31.556,31.209,31.378,73885,0
2011-06-15,31.047,31.461,30.561,30.848,34929,0
2011-06-16,30.84,31.443,30.552,31.272,31026,0
2011-06-17,31.789,31.789,30.615,30.687,92680,0
2011-06-20,30.659,31.081,30.398,31.022,22643,0
2011-06-21,31.143,31.295,30.885,31.218,36015,0
2011-06-22,31.143,31.2,30.525,30.525,20906,0
2011-06-23,30.255,30.615,29.871,30.425,26792,0
2011-06-24,30.471,30.516,29.871,30.096,113155,0
2011-06-27,30.434,30.434,29.599,29.692,204942,0
2011-06-28,29.626,29.768,29.41,29.683,228664,0
2011-06-29,29.701,29.871,29.354,29.708,220310,0
2011-06-30,29.701,29.758,29.476,29.608,90539,0
2011-07-01,29.57,29.734,29.494,29.673,177441,0
2011-07-05,29.519,30.3,29.519,29.815,138538,0
2011-07-06,29.861,30.087,29.749,29.913,114205,0
2011-07-07,30.05,30.087,29.825,29.897,143970,0
2011-07-08,29.665,30.156,29.665,29.94,685734,0
2011-07-11,29.724,30.525,29.724,30.318,128618,0
2011-07-12,30.309,30.606,30.217,30.236,113723,0
2011-07-13,30.462,30.578,30.129,30.217,90831,0
2011-07-14,30.246,30.425,29.749,29.778,64493,0
2011-07-15,29.815,30.003,29.618,29.778,78430,0
2011-07-18,29.701,29.758,29.288,29.354,58741,0
2011-07-19,29.494,29.815,29.467,29.519,109920,0
2011-07-20,29.589,29.608,29.149,29.41,174254,0
2011-07-21,30.336,30.336,29.494,29.626,89081,0
2011-07-22,29.673,29.673,29.337,29.476,56524,0
2011-07-25,29.297,29.391,29.204,29.222,63509,0
2011-07-26,28.997,29.08,28.773,28.873,71088,0
2011-07-27,28.837,28.837,28.029,28.091,140012,0
2011-07-28,27.757,28.44,27.463,28.342,124023,0
2011-07-29,28.054,29.044,27.539,28.388,129391,0
2011-08-01,28.612,28.725,28.288,28.62,201248,0
2011-08-02,28.477,28.932,28.431,28.754,170517,0
2011-08-03,28.837,29.485,28.783,29.026,127399,0
2011-08-04,28.431,29.269,28.431,28.791,159664,0
2011-08-05,29.044,29.715,28.539,28.745,181194,0
2011-08-08,28.216,30.246,26.186,28.503,325692,0
2011-08-09,28.923,30.217,28.45,30.156,242085,0
2011-08-10,29.511,30.003,28.134,28.26,202182,0
2011-08-11,27.91,29.448,27.91,29.122,91314,0
2011-08-12,29.311,29.311,28.422,28.818,81345,0
2011-08-15,29.026,29.42,28.809,29.41,36889,0
2011-08-16,28.89,29.494,28.882,29.25,71049,0
2011-08-17,29.599,29.599,29.113,29.232,64841,0
2011-08-18,28.575,28.882,28.153,28.378,152916,0
2011-08-19,27.946,28.657,27.9,28.182,101087,0
2011-08-22,28.791,28.791,28.251,28.397,76690,0
2011-08-23,28.44,29.57,28.342,29.561,73171,0
2011-08-24,29.494,30.111,29.259,29.708,64702,0
2011-08-25,29.879,29.913,28.676,28.735,116053,0
2011-08-26,28.97,29.364,28.431,29.269,59326,0
2011-08-29,29.922,30.111,29.535,30.022,58911,0
2011-08-30,29.888,30.373,29.528,30.087,69985,0
2011-08-31,30.165,30.471,29.905,30.275,88361,0
2011-09-01,30.345,30.687,29.382,29.636,62240,0
2011-09-02,28.799,29.561,28.693,29.071,60281,0
2011-09-06,28.907,29.071,27.876,29.007,64101,0
2011-09-07,29.429,29.742,29.222,29.724,58975,0
2011-09-08,29.485,30.255,29.131,29.204,94417,0
2011-09-09,28.978,29.439,28.182,28.716,67769,0
2011-09-12,28.548,28.783,27.867,28.415,48121,0
2011-09-13,28.495,29.195,28.216,29.098,59579,0
2011-09-14,29.305,29.958,28.791,29.589,64002,0
2011-09-15,29.796,30.139,29.494,30.12,43288,0
2011-09-16,30.318,30.434,29.57,29.758,95743,0
2011-09-19,29.213,29.922,29.113,29.665,36354,0
2011-09-20,29.749,30.3,29.354,29.429,55711,0
2011-09-21,29.494,29.888,28.978,29.062,119984,0
2011-09-22,28.288,29.328,28,28.978,96070,0
2011-09-23,28.951,29.636,28.951,29.458,60476,0
2011-09-26,29.655,29.913,29.157,29.871,44870,0
2011-09-27,30.481,30.901,29.825,30.217,75287,0
2011-09-28,30.265,30.265,29.113,29.337,64008,0
2011-09-29,29.825,29.994,29.122,29.94,71804,0
2011-09-30,29.556,29.867,29.134,29.207,78559,0
2011-10-03,29.14,29.758,28.647,28.647,174438,0
2011-10-04,28.27,29.734,28.251,29.715,95570,0
2011-10-05,29.715,30.506,29.088,30.434,68716,0
2011-10-06,30.453,30.552,29.94,30.336,61741,0
2011-10-07,30.453,30.453,29.259,29.364,57222,0
2011-10-10,29.665,30.022,29.458,30.012,78999,0
2011-10-11,29.734,30.3,29.599,30.174,70951,0
2011-10-12,30.293,31.621,30.265,31.35,68837,0
2011-10-13,31.209,32.071,31.116,31.996,83266,0
2011-10-14,31.602,32.34,31.602,31.891,102245,0
2011-10-17,31.693,31.954,31.29,31.414,72752,0
2011-10-18,31.414,32.368,31.171,32.024,70221,0
2011-10-19,31.574,31.996,31.479,31.703,77225,0
2011-10-20,31.504,31.891,31.038,31.611,42848,0
2011-10-21,31.883,32.202,31.667,31.891,64936,0
2011-10-24,31.304,32.987,31.304,32.896,85455,0
2011-10-25,32.654,33.11,32.286,32.393,56782,0
2011-10-26,32.843,33.327,32.313,33.221,46634,0
2011-10-27,34.243,35.725,32.977,33.317,167177,0
2011-10-28,33.289,33.289,32.211,32.699,135830,0
2011-10-31,32.519,32.699,31.483,32.168,259022,0
2011-11-01,30.927,31.846,30.678,31.538,154731,0
2011-11-02,31.658,32.179,31.414,32.006,157199,0
2011-11-03,32.125,32.484,31.846,32.144,87278,0
2011-11-04,31.875,32.097,31.529,31.909,77618,0
2011-11-07,31.846,31.909,31.065,31.808,44850,0
2011-11-08,31.978,32.278,31.574,32.161,52164,0
2011-11-09,31.565,31.621,30.633,30.678,70694,0
2011-11-10,31.134,31.134,30.561,30.84,39893,0
2011-11-11,31.056,31.341,30.973,31.19,38948,0
2011-11-14,31.098,31.235,30.481,30.588,62385,0
2011-11-15,30.65,31.235,30.364,30.91,78295,0
2011-11-16,30.65,30.714,29.94,30.05,122077,0
2011-11-17,30.04,30.139,29.278,29.494,91206,0
2011-11-18,29.708,29.708,28.916,29.448,108415,0
2011-11-21,29.391,29.391,28.305,28.35,73650,0
2011-11-22,28.44,28.818,28.322,28.567,154992,0
2011-11-23,28.369,28.703,27.99,28.225,68701,0
2011-11-25,28.397,28.63,27.956,27.956,26129,0
2011-11-28,28.754,28.923,28.298,28.684,84649,0
2011-11-29,28.773,29.062,27.822,28,95041,0
2011-11-30,28.884,29.274,28.51,29.084,125147,0
2011-12-01,28.942,28.942,28.163,28.422,72038,0
2011-12-02,28.459,28.703,27.678,27.757,69818,0
2011-12-05,28.143,28.745,27.624,28.745,194111,0
2011-12-06,28.716,29.374,28.477,29.278,98696,0
2011-12-07,29.195,29.195,28.693,28.846,76271,0
2011-12-08,28.638,29.32,28.191,28.575,73945,0
2011-12-09,28.575,30.032,28.415,29.715,110643,0
2011-12-12,28.997,29.485,28.978,29.401,53234,0
2011-12-13,29.655,29.778,28.882,29.08,84428,0
2011-12-14,28.828,29.157,28.716,28.89,56392,0
2011-12-15,29.42,29.742,29.122,29.347,50509,0
2011-12-16,29.692,29.922,29.328,29.646,182964,0
2011-12-19,29.922,30.293,29.035,29.122,39688,0
2011-12-20,29.673,30.499,29.646,30.345,109793,0
2011-12-21,30.57,30.641,29.861,30.615,102219,0
2011-12-22,30.696,31.012,30.615,30.885,58077,0
2011-12-23,30.936,30.973,30.499,30.606,49825,0
2011-12-27,30.415,30.606,29.931,30.506,34932,0
2011-12-28,30.544,30.856,30.04,30.345,53165,0
2011-12-29,30.415,30.983,30.415,30.822,27802,0
2011-12-30,30.91,30.946,30.471,30.49,65587,0
2012-01-03,30.696,31.022,30.05,30.65,190814,0
2012-01-04,30.354,30.822,30.354,30.499,42656,0
2012-01-05,29.636,31.116,29.636,30.993,58986,0
2012-01-06,30.721,31.098,30.552,30.901,33057,0
2012-01-09,30.74,30.946,30.309,30.678,47088,0
2012-01-10,30.704,31.35,30.704,31.107,30208,0
2012-01-11,30.919,31.125,30.65,31.065,34749,0
2012-01-12,30.875,31.19,30.615,31.065,39117,0
2012-01-13,30.74,31.134,30.578,30.84,27457,0
2012-01-17,30.92,31.237,30.641,31.031,80606,0
2012-01-18,30.822,31.414,30.57,31.404,24765,0
2012-01-19,31.322,31.443,31.152,31.424,31024,0
2012-01-20,31.378,31.649,31.295,31.511,37047,0
2012-01-23,31.387,31.592,30.973,31.152,36535,0
2012-01-24,30.848,31.404,30.481,31.2,91759,0
2012-01-25,31.125,31.424,30.767,31.134,56840,0
2012-01-26,31.134,31.574,31.056,31.433,37093,0
2012-01-27,31.359,31.574,31.134,31.451,25865,0
2012-01-30,31.209,31.424,30.955,31.056,22058,0
2012-01-31,31.285,31.455,31.049,31.389,23730,0
2012-02-01,31.496,32.34,31.489,32.024,102464,0
2012-02-02,32.043,32.202,31.686,31.703,46571,0
2012-02-03,32.202,32.475,32.179,32.303,68397,0
2012-02-06,32.211,32.386,31.891,32.331,57452,0
2012-02-07,32.093,32.454,31.69,31.785,64662,0
2012-02-08,31.879,31.974,31.455,31.716,33864,0
2012-02-09,30.813,30.866,29.009,29.47,145647,0
2012-02-10,29.281,29.867,29.045,29.178,60157,0
2012-02-13,29.42,29.467,29.052,29.32,73636,0
2012-02-14,29.106,29.528,28.907,29.328,68060,0
2012-02-15,29.543,29.552,29.052,29.195,71756,0
2012-02-16,29.166,29.467,28.89,29.429,75080,0
2012-02-17,29.593,29.593,29.16,29.489,112366,0
2012-02-21,29.439,29.439,28.764,28.783,48955,0
2012-02-22,28.874,29.16,28.566,28.745,91562,0
2012-02-23,28.745,29.825,28.595,29.708,231540,0
2012-02-24,29.65,30.291,29.65,29.876,63287,0
2012-02-27,29.207,29.84,29.054,29.461,41395,0
2012-02-28,29.461,29.712,29.386,29.47,57356,0
2012-02-29,29.427,29.845,28.954,28.954,82866,0
2012-03-01,29.009,29.34,28.909,28.916,62276,0
2012-03-02,28.774,28.943,28.62,28.666,56819,0
2012-03-05,28.784,29.252,28.735,29.16,44469,0
2012-03-06,28.874,29.045,28.764,28.874,105121,0
2012-03-07,28.837,28.874,28.303,28.819,91386,0
2012-03-08,28.916,29.225,28.594,29.197,109846,0
2012-03-09,29.178,30.009,29.09,29.584,50587,0
2012-03-12,29.489,29.489,29.16,29.225,33489,0
2012-03-13,29.358,29.523,28.989,29.308,108996,0
2012-03-14,29.168,29.47,28.81,28.999,70260,0
2012-03-15,28.924,29.168,28.726,29.09,59557,0
2012-03-16,29.09,29.09,28.638,28.791,112926,0
2012-03-19,28.8,29.315,28.62,29.116,81010,0
2012-03-20,28.829,28.962,28.422,28.557,164931,0
2012-03-21,28.703,28.934,28.503,28.547,126187,0
2012-03-22,28.34,28.819,28.303,28.657,112013,0
2012-03-23,28.604,28.999,28.34,28.847,88873,0
2012-03-26,29.322,30.038,29.073,29.991,65317,0
2012-03-27,29.999,30.216,29.764,29.764,60425,0
2012-03-28,29.876,29.902,29.404,29.479,69423,0
2012-03-29,29.443,29.538,29.271,29.315,68999,0
2012-03-30,29.506,29.506,29.16,29.235,63424,0
2012-04-02,29.054,29.452,29.045,29.443,46684,0
2012-04-03,29.271,29.322,29.064,29.178,38422,0
2012-04-04,28.962,29.045,28.857,28.971,46817,0
2012-04-05,28.874,29.461,28.8,29.073,25727,0
2012-04-09,28.458,28.999,28.458,28.857,50037,0
2012-04-10,28.81,29.197,28.666,29.009,89715,0
2012-04-11,29.141,29.423,28.989,29.423,106317,0
2012-04-12,29.331,29.773,29.134,29.613,79100,0
2012-04-13,29.479,29.53,29.3,29.479,72176,0
2012-04-16,29.53,29.963,29.386,29.773,43031,0
2012-04-17,29.996,30.469,29.779,30.315,66683,0
2012-04-18,30.108,30.398,29.981,30.253,38982,0
2012-04-19,30.307,30.524,30.047,30.291,45157,0
2012-04-20,30.678,30.813,30.352,30.804,59422,0
2012-04-23,30.352,30.552,30.253,30.442,49705,0
2012-04-24,30.515,30.956,30.424,30.833,51068,0
2012-04-25,31.109,31.353,30.975,31.164,119537,0
2012-04-26,31.202,32.483,31.155,32.464,188878,0
2012-04-27,32.292,32.33,31.716,32.218,121461,0
2012-04-30,32.168,32.338,31.804,31.983,170111,0
2012-05-01,31.837,32.189,31.772,31.999,147202,0
2012-05-02,31.983,31.983,31.671,31.888,137229,0
2012-05-03,31.885,31.971,31.564,31.639,117711,0
2012-05-04,31.596,31.596,31.173,31.275,61198,0
2012-05-07,31.145,31.552,31.082,31.316,50915,0
2012-05-08,31.109,31.464,30.894,31.109,131001,0
2012-05-09,30.823,31.051,29.996,30.533,80439,0
2012-05-10,30.696,30.958,30.497,30.767,46772,0
2012-05-11,30.677,30.976,30.542,30.721,47381,0
2012-05-14,30.47,30.786,30.432,30.506,40014,0
2012-05-15,30.405,30.569,30.234,30.506,47301,0
2012-05-16,30.587,30.596,30.198,30.405,94473,0
2012-05-17,30.414,30.614,29.867,30.126,109828,0
2012-05-18,30.015,30.187,29.569,29.769,179072,0
2012-05-21,29.811,29.981,29.565,29.801,85068,0
2012-05-22,29.721,30.273,29.271,29.443,57703,0
2012-05-23,29.252,29.687,29.045,29.603,35305,0
2012-05-24,29.565,29.859,29.367,29.82,39177,0
2012-05-25,29.742,30.062,29.716,30.052,51008,0
2012-05-29,30.105,30.441,29.952,30.215,50528,0
2012-05-30,30.006,30.043,29.636,29.665,25439,0
2012-05-31,29.584,29.678,29.054,29.124,94826,0
2012-06-01,28.693,28.875,28.502,28.657,72815,0
2012-06-04,28.676,29.135,28.556,28.829,71836,0
2012-06-05,28.647,29.001,28.003,28.203,360282,0
2012-06-06,28.518,29.325,28.485,29.302,94384,0
2012-06-07,29.474,29.708,29.066,29.18,56627,0
2012-06-08,29.092,30.488,29.092,30.251,94158,0
2012-06-11,30.587,30.587,29.153,29.171,65204,0
2012-06-12,29.417,29.417,29.001,29.2,46409,0
2012-06-13,29.108,29.371,29.01,29.102,36143,0
2012-06-14,29.218,29.636,29.153,29.598,48702,0
2012-06-15,29.465,30.098,29.465,30.015,80747,0
2012-06-18,29.855,29.872,29.526,29.826,49107,0
2012-06-19,29.845,30.261,29.626,29.987,44621,0
2012-06-20,29.89,30.09,29.645,29.797,50815,0
2012-06-21,29.881,29.881,29.255,29.456,45244,0
2012-06-22,29.502,30.169,29.465,30.09,83623,0
2012-06-25,29.598,29.855,29.55,29.608,23169,0
2012-06-26,29.692,29.816,29.19,29.361,28587,0
2012-06-27,29.456,29.456,29.108,29.361,36240,0
2012-06-28,29.153,29.465,28.991,29.465,56794,0
2012-06-29,30.006,30.958,30.006,30.687,65229,0
2012-07-02,30.514,30.995,30.361,30.976,51973,0
2012-07-03,30.787,31.231,30.577,31.185,16252,0
2012-07-05,31.005,31.231,31.005,31.068,33658,0
2012-07-06,30.758,30.995,30.587,30.687,31146,0
2012-07-09,30.542,30.714,30.505,30.687,73778,0
2012-07-10,30.696,30.886,30.577,30.596,30581,0
2012-07-11,30.56,30.577,30.261,30.542,39321,0
2012-07-12,30.261,30.351,29.779,30.298,39353,0
2012-07-13,30.422,30.867,30.422,30.56,38078,0
2012-07-16,30.577,30.623,30.251,30.431,36080,0
2012-07-17,30.649,30.687,30.052,30.422,62678,0
2012-07-18,30.497,30.514,29.692,29.836,62120,0
2012-07-19,29.863,29.863,29.228,29.389,34886,0
2012-07-20,29.092,29.092,28.395,28.556,76980,0
2012-07-23,28.058,28.058,27.75,27.824,41620,0
2012-07-24,27.977,28.049,27.416,27.624,33377,0
2012-07-25,27.814,27.832,27.586,27.697,38436,0
2012-07-26,27.814,27.814,18.668,24.27,906603,0
2012-07-27,24.241,25.522,23.605,25.376,232001,0
2012-07-30,25.275,25.736,25.275,25.676,124224,0
2012-07-31,25.603,26.283,25.554,25.866,157613,0
2012-08-01,25.927,26.274,25.72,25.901,141745,0
2012-08-02,25.746,26.51,25.746,26.319,87767,0
2012-08-03,26.653,26.879,26.491,26.608,54055,0
2012-08-06,26.58,27.044,26.58,26.743,54973,0
2012-08-07,26.734,26.864,26.217,26.311,84671,0
2012-08-08,26.227,26.598,25.884,26.246,47810,0
2012-08-09,26.283,26.464,26.246,26.319,42053,0
2012-08-10,26.311,27.044,26.311,26.77,27019,0
2012-08-13,26.588,27.119,26.303,27.089,38793,0
2012-08-14,27.151,27.396,26.845,27.262,68268,0
2012-08-15,27.289,27.642,27.097,27.341,35059,0
2012-08-16,27.272,27.272,26.588,26.734,69352,0
2012-08-17,26.636,26.77,26.427,26.734,63315,0
2012-08-20,26.501,26.845,26.283,26.77,50120,0
2012-08-21,26.925,27.36,26.672,26.7,57921,0
2012-08-22,26.753,26.753,26.352,26.409,59510,0
2012-08-23,26.472,26.622,26.292,26.482,46272,0
2012-08-24,26.352,26.864,26.274,26.789,78857,0
2012-08-27,26.879,27.205,26.389,26.779,24185,0
2012-08-28,26.718,26.996,26.445,26.934,22759,0
2012-08-29,26.917,27.322,26.917,27.133,12677,0
2012-08-30,26.879,27.044,26.718,26.726,10419,0
2012-08-31,26.826,26.88,26.434,26.663,25962,0
2012-09-04,26.718,27.265,26.453,27.017,32750,0
2012-09-05,26.826,27.445,26.826,27.265,36751,0
2012-09-06,27.38,28.201,27.38,28.136,94552,0
2012-09-07,28.194,28.274,27.99,28.019,49450,0
2012-09-10,28,28.038,27.709,27.772,39356,0
2012-09-11,27.762,27.899,27.647,27.746,26775,0
2012-09-12,27.762,27.838,27.6,27.656,19371,0
2012-09-13,27.59,27.772,27.465,27.511,103833,0
2012-09-14,27.61,27.61,27.275,27.427,82168,0
2012-09-17,27.292,27.39,27.207,27.344,50627,0
2012-09-18,27.245,27.309,26.826,26.88,69412,0
2012-09-19,26.899,26.943,26.645,26.663,69952,0
2012-09-20,26.617,26.695,25.989,26.434,59495,0
2012-09-21,26.588,26.799,26.107,26.681,107365,0
2012-09-24,26.534,26.734,26.351,26.671,83063,0
2012-09-25,26.799,26.799,26.281,26.407,82030,0
2012-09-26,26.543,26.743,26.072,26.189,185136,0
2012-09-27,26.29,26.444,26.17,26.378,97062,0
2012-09-28,26.215,26.463,26.062,26.198,63690,0
2012-10-01,26.254,26.426,26.044,26.388,92232,0
2012-10-02,26.407,26.865,26.342,26.865,50651,0
2012-10-03,26.808,27.236,26.56,27.045,34802,0
2012-10-04,27.054,27.135,26.743,27.117,36132,0
2012-10-05,27.125,27.562,27.064,27.353,99361,0
2012-10-08,27.292,27.571,27.181,27.465,18792,0
2012-10-09,27.409,27.701,27.353,27.527,54908,0
2012-10-10,27.484,27.746,27.371,27.492,35532,0
2012-10-11,27.6,27.772,27.511,27.511,23212,0
2012-10-12,27.501,27.6,27.362,27.445,19849,0
2012-10-15,27.437,27.701,27.437,27.61,26766,0
2012-10-16,27.666,28.019,27.58,27.666,61483,0
2012-10-17,27.61,27.647,27.045,27.255,38334,0
2012-10-18,27.153,27.153,26.753,26.88,38043,0
2012-10-19,26.845,26.845,26.342,26.463,69300,0
2012-10-22,26.407,26.579,26.333,26.534,24727,0
2012-10-23,26.388,26.597,26.388,26.588,25177,0
2012-10-24,26.617,26.627,26.434,26.49,32973,0
2012-10-25,26.607,28.228,26.417,26.855,62047,0
2012-10-26,26.753,26.816,26.351,26.397,42926,0
2012-10-31,26.044,26.681,25.906,26.351,120724,0
2012-11-01,26.29,26.597,26.254,26.534,89688,0
2012-11-02,26.534,26.799,26.18,26.681,309012,0
2012-11-05,26.645,26.998,26.426,26.963,74253,0
2012-11-06,26.718,27.245,26.718,26.99,159174,0
2012-11-07,26.799,27.125,26.579,26.953,83470,0
2012-11-08,26.865,26.981,26.762,26.899,72986,0
2012-11-09,26.743,26.99,26.708,26.872,76663,0
2012-11-12,26.865,26.865,26.407,26.463,37325,0
2012-11-13,26.407,26.743,26.333,26.481,60424,0
2012-11-14,26.444,26.779,26.18,26.262,167029,0
2012-11-15,26.206,26.519,25.936,26.016,80154,0
2012-11-16,25.871,25.88,25.016,25.587,94008,0
2012-11-19,25.451,26.131,25.377,25.688,67282,0
2012-11-20,25.315,25.776,25.234,25.486,71696,0
2012-11-21,25.577,25.703,25.086,25.286,260042,0
2012-11-23,25.332,25.778,25.16,25.34,288968,0
2012-11-26,25.471,25.587,25.224,25.35,124565,0
2012-11-27,25.086,25.768,25.086,25.332,146872,0
2012-11-28,25.261,25.397,25.16,25.332,99117,0
2012-11-29,25.471,25.688,25.242,25.549,189435,0
2012-11-30,25.651,25.651,25.296,25.506,186860,0
2012-12-03,25.532,25.636,25.359,25.525,190404,0
2012-12-04,25.617,26.238,25.305,25.733,204668,0
2012-12-05,25.761,25.882,25.558,25.568,86132,0
2012-12-06,25.525,25.636,25.406,25.478,44854,0
2012-12-07,25.588,25.588,25.295,25.396,32729,0
2012-12-10,25.479,25.578,25.177,25.34,40920,0
2012-12-11,25.433,25.486,25.377,25.479,66812,0
2012-12-12,25.568,25.568,24.572,24.681,64590,0
2012-12-13,24.812,24.822,24.288,24.325,51613,0
2012-12-14,24.352,24.499,24.251,24.4,47485,0
2012-12-17,24.409,24.744,24.261,24.418,61663,0
2012-12-18,24.489,24.663,24.391,24.572,110875,0
2012-12-19,24.601,24.793,24.572,24.718,436948,0
2012-12-20,25.55,25.55,24.655,24.673,515916,0
2012-12-21,24.637,25.065,24.572,24.965,484829,0
2012-12-24,24.822,24.89,24.058,24.479,50437,0
2012-12-26,24.479,24.718,24.335,24.409,43834,0
2012-12-27,24.4,24.409,23.996,24.171,93405,0
2012-12-28,24.151,24.504,24.096,24.352,158643,0
2012-12-31,24.418,24.673,24.288,24.526,270973,0
2013-01-02,24.673,24.908,23.657,24.443,290165,0
2013-01-03,24.526,24.974,24.298,24.681,148237,0
2013-01-04,24.793,24.793,24.543,24.583,46196,0
2013-01-07,24.472,24.831,24.288,24.754,121059,0
2013-01-08,24.663,24.803,24.507,24.611,130826,0
2013-01-09,24.611,24.877,24.479,24.611,132349,0
2013-01-10,24.699,24.699,24.352,24.507,159944,0
2013-01-11,24.582,24.582,24.134,24.489,73229,0
2013-01-14,24.434,24.516,24.306,24.335,64241,0
2013-01-15,24.329,24.371,24.141,24.241,138925,0
2013-01-16,24.232,24.232,23.943,23.943,76774,0
2013-01-17,23.934,24.05,23.839,23.848,103187,0
2013-01-18,23.82,23.861,23.724,23.751,189211,0
2013-01-22,23.657,23.839,23.573,23.724,201991,0
2013-01-23,23.704,24.335,23.704,24.241,62384,0
2013-01-24,24.298,25.031,24.207,24.984,103579,0
2013-01-25,24.984,25.266,24.984,25.26,84324,0
2013-01-28,25.331,25.644,25.213,25.414,58584,0
2013-01-29,25.359,25.644,25.359,25.626,87627,0
2013-01-30,25.644,25.779,25.406,25.532,67532,0
2013-01-31,25.532,25.963,25.471,25.873,134796,0
2013-02-01,25.873,25.873,25.652,25.662,78195,0
2013-02-04,25.588,25.662,25.387,25.406,94728,0
2013-02-05,25.442,25.617,25.424,25.55,55344,0
2013-02-06,25.451,25.769,25.451,25.761,56984,0
2013-02-07,25.716,25.789,25.558,25.662,37866,0
2013-02-08,25.652,25.799,25.626,25.725,57296,0
2013-02-11,25.761,25.827,25.662,25.789,23279,0
2013-02-12,25.769,25.968,25.761,25.808,46852,0
2013-02-13,25.769,25.926,25.558,25.558,75092,0
2013-02-14,22.88,25.433,22.768,24.628,954283,0
2013-02-15,24.699,24.835,23.95,24.646,192292,0
2013-02-19,24.673,25.065,24.453,24.994,310343,0
2013-02-20,24.937,25.186,24.803,24.856,108374,0
2013-02-21,24.764,25.065,24.708,25.04,85182,0
2013-02-22,25.121,25.305,24.92,25.305,92861,0
2013-02-25,25.349,25.568,25.065,25.131,71921,0
2013-02-26,25.213,25.479,25.121,25.34,63570,0
2013-02-27,25.305,25.451,25.255,25.349,67773,0
2013-02-28,25.314,25.349,25.04,25.131,43775,0
2013-03-01,25.004,25.241,24.655,25.213,85104,0
2013-03-04,25.138,25.728,25.074,25.709,258679,0
2013-03-05,25.745,26.419,25.745,26.29,120453,0
2013-03-06,26.281,26.399,26.16,26.206,43394,0
2013-03-07,26.15,26.695,26.15,26.686,54174,0
2013-03-08,26.862,27.045,26.419,26.924,53312,0
2013-03-11,26.842,27.063,26.842,26.971,45617,0
2013-03-12,26.996,27.026,26.573,26.64,35526,0
2013-03-13,26.758,27.099,26.631,26.98,60641,0
2013-03-14,26.996,27.172,26.896,27.154,32988,0
2013-03-15,27.172,27.402,26.98,27.285,100218,0
2013-03-18,27.117,27.505,26.916,27.449,43401,0
2013-03-19,27.53,27.846,27.365,27.827,77690,0
2013-03-20,27.945,28,27.421,27.743,53517,0
2013-03-21,27.596,27.788,27.082,27.209,480829,0
2013-03-22,27.294,27.955,27.182,27.936,196639,0
2013-03-25,27.945,28.36,27.818,28.258,102588,0
2013-03-26,28.231,28.438,27.955,28.231,41345,0
2013-03-27,28.138,28.416,27.965,28.388,88660,0
2013-03-28,28.47,29.225,28.37,29.122,135395,0
2013-04-01,31.499,32.088,31.49,31.858,601770,0
2013-04-02,31.754,32.203,31.728,31.966,255850,0
2013-04-03,31.931,32.161,31.838,31.958,114883,0
2013-04-04,32.031,32.242,31.974,32.203,102967,0
2013-04-05,32.125,32.203,31.94,32.079,195706,0
2013-04-08,32.079,32.435,32.002,32.308,125809,0
2013-04-09,32.115,32.506,32.115,32.134,113038,0
2013-04-10,32.134,32.483,32.134,32.327,105500,0
2013-04-11,32.308,32.483,32.281,32.355,66488,0
2013-04-12,32.355,32.501,32.182,32.398,85972,0
2013-04-15,32.299,32.491,32.252,32.299,288209,0
2013-04-16,32.435,32.556,32.281,32.308,100538,0
2013-04-17,32.261,32.398,32.223,32.299,180291,0
2013-04-18,32.391,32.464,32.299,32.327,117545,0
2013-04-19,32.317,32.537,32.317,32.364,61168,0
2013-04-22,32.345,32.398,32.261,32.372,144181,0
2013-04-23,32.416,32.584,32.382,32.537,102921,0
2013-04-24,32.474,32.833,32.317,32.757,79006,0
2013-04-25,32.757,33.172,32.712,32.896,311586,0
2013-04-26,32.941,33.08,32.787,32.869,88043,0
2013-04-29,32.842,33.106,32.757,32.989,123060,0
2013-04-30,33.063,33.08,32.904,32.989,86918,0
2013-05-01,32.896,32.913,32.593,32.738,236034,0
2013-05-02,33.026,33.697,33.026,33.3,244030,0
2013-05-03,33.274,34.1,33.247,34.047,142491,0
2013-05-06,34.047,34.047,33.578,33.641,58473,0
2013-05-07,33.808,33.879,33.116,33.265,120642,0
2013-05-08,33.126,33.237,32.922,33.21,102518,0
2013-05-09,33.21,33.337,33.08,33.309,61692,0
2013-05-10,33.503,33.503,33.172,33.256,68038,0
2013-05-13,33.136,33.431,32.851,32.999,56051,0
2013-05-14,32.922,33.256,32.777,33.072,81259,0
2013-05-15,32.842,33.21,32.842,33.126,83102,0
2013-05-16,33.126,33.522,32.97,33.265,185837,0
2013-05-17,33.281,33.908,33.281,33.659,214041,0
2013-05-20,33.476,33.992,33.237,33.421,349615,0
2013-05-21,33.367,33.697,33.143,33.394,136926,0
2013-05-22,33.394,33.559,33.136,33.201,89546,0
2013-05-23,32.96,33.374,32.695,32.842,79406,0
2013-05-24,32.851,32.851,32.556,32.667,60030,0
2013-05-28,32.941,33.587,32.483,33.063,66624,0
2013-05-29,32.851,32.979,32.345,32.454,109284,0
2013-05-30,32.416,33.677,32.069,33.457,125156,0
2013-05-31,33.255,33.728,32.604,33.337,213798,0
2013-06-03,33.299,33.467,32.921,33.432,120810,0
2013-06-04,33.281,33.625,33.125,33.448,68651,0
2013-06-05,33.448,33.513,33.228,33.265,75039,0
2013-06-06,33.105,33.856,33.105,33.422,105191,0
2013-06-07,33.625,33.891,33.404,33.782,110084,0
2013-06-10,33.81,33.89,33.448,33.735,80324,0
2013-06-11,33.256,33.743,32.793,33.448,66066,0
2013-06-12,33.67,33.67,32.877,32.921,63639,0
2013-06-13,32.978,33.347,32.691,33.281,93419,0
2013-06-14,33.191,33.513,32.867,33.034,66356,0
2013-06-17,33.29,33.467,33.024,33.299,51159,0
2013-06-18,33.265,33.727,33.135,33.532,135660,0
2013-06-19,33.422,33.661,33.412,33.432,66740,0
2013-06-20,33.125,33.309,30.501,32.998,64391,0
2013-06-21,33.105,33.966,32.755,33.882,170857,0
2013-06-24,33.616,33.708,33.256,33.441,92700,0
2013-06-25,33.504,33.93,33.495,33.91,53850,0
2013-06-26,34.04,34.567,33.94,33.966,123255,0
2013-06-27,34.084,34.474,34.022,34.207,48487,0
2013-06-28,34.326,34.502,33.972,34.029,254955,0
2013-07-01,34.243,34.65,34.123,34.567,87431,0
2013-07-02,34.605,34.704,34.296,34.557,31124,0
2013-07-03,34.492,34.973,34.483,34.818,37477,0
2013-07-05,35.112,35.757,34.623,35.757,33425,0
2013-07-08,35.676,36.748,35.537,36.478,106168,0
2013-07-09,36.415,36.637,35.833,36.241,130777,0
2013-07-10,35.676,36.028,35.324,35.5,99158,0
2013-07-11,35.537,35.999,35.295,35.796,133583,0
2013-07-12,35.695,35.833,35.361,35.61,58752,0
2013-07-15,35.62,36.018,35.148,35.695,66332,0
2013-07-16,35.63,35.999,35.351,35.574,41081,0
2013-07-17,35.721,35.979,35.277,35.517,41612,0
2013-07-18,35.65,35.833,34.751,35.713,44504,0
2013-07-19,35.666,35.705,34.973,35.059,37534,0
2013-07-22,35.176,35.418,34.917,35.333,35062,0
2013-07-23,35.295,35.351,34.899,35.041,19444,0
2013-07-24,34.926,35.248,34.05,34.595,56061,0
2013-07-25,35.031,35.031,32.755,32.784,119805,0
2013-07-26,32.571,33.006,32.534,32.562,47852,0
2013-07-29,32.44,32.877,32.35,32.488,59446,0
2013-07-30,32.48,32.867,32.285,32.44,82359,0
2013-07-31,32.403,32.745,32.341,32.412,97348,0
2013-08-01,33.265,33.718,32.146,32.978,51693,0
2013-08-02,32.497,32.978,32.497,32.784,39931,0
2013-08-05,32.199,32.877,32.183,32.431,87710,0
2013-08-06,32.46,32.562,32.128,32.323,47863,0
2013-08-07,32.175,32.59,31.986,32.073,23760,0
2013-08-08,32.276,32.562,31.969,32.227,24931,0
2013-08-09,32.166,32.525,32.151,32.303,33679,0
2013-08-12,32.276,32.507,32.11,32.341,48956,0
2013-08-13,32.166,32.654,31.946,32.388,18532,0
2013-08-14,33.874,33.874,32.006,32.025,49058,0
2013-08-15,31.714,32.166,31.157,31.581,40767,0
2013-08-16,31.426,31.756,31.153,31.467,59405,0
2013-08-19,31.6,31.765,31.057,31.074,63777,0
2013-08-20,31.195,31.609,31.054,31.544,23698,0
2013-08-21,31.029,31.59,30.242,30.316,39269,0
2013-08-22,30.316,30.715,30.148,30.353,34792,0
2013-08-23,30.316,30.549,30.169,30.399,116363,0
2013-08-26,30.078,31.185,30.078,30.917,92308,0
2013-08-27,30.751,31.066,30.272,30.64,35288,0
2013-08-28,31.092,31.793,30.769,31.322,64734,0
2013-08-29,31.322,31.961,31.27,31.416,45066,0
2013-08-30,31.515,31.765,30.687,30.722,51849,0
2013-09-03,30.701,30.711,30.302,30.385,48867,0
2013-09-04,30.535,30.951,30.422,30.535,43360,0
2013-09-05,30.489,30.645,30.302,30.33,34038,0
2013-09-06,30.516,30.516,29.84,29.912,77194,0
2013-09-09,29.995,31,29.995,30.813,52254,0
2013-09-10,30.858,31.475,30.599,30.618,57710,0
2013-09-11,30.479,31.378,30.412,30.97,102519,0
2013-09-12,31.064,32.047,30.932,30.951,60716,0
2013-09-13,31.081,31.436,30.683,31.279,36740,0
2013-09-16,31.535,31.833,30.756,30.813,40295,0
2013-09-17,30.786,31.545,30.535,31.545,60487,0
2013-09-18,31.455,32.288,31.322,32.018,58229,0
2013-09-19,32.009,32.261,31.89,31.971,23096,0
2013-09-20,31.89,32.178,31.724,32.047,150596,0
2013-09-23,32.047,33.113,31.882,32.818,102185,0
2013-09-24,32.706,33.626,32.586,33.374,119492,0
2013-09-25,33.317,34.182,32.586,33.384,121108,0
2013-09-26,33.541,34.488,32.965,34.469,92338,0
2013-09-27,34.192,35.08,33.608,34.618,147938,0
2013-09-30,34.235,35.371,34.219,34.227,242563,0
2013-10-01,34.145,34.804,33.866,34.192,85587,0
2013-10-02,33.912,34.6,33.912,34.116,76834,0
2013-10-03,34.087,34.228,33.643,33.802,69712,0
2013-10-04,33.719,34.116,33.643,33.866,54844,0
2013-10-07,33.541,34.516,33.541,34.302,117014,0
2013-10-08,34.043,34.72,34.043,34.478,124988,0
2013-10-09,34.59,34.833,34.078,34.192,143518,0
2013-10-10,34.6,34.804,34.145,34.71,51826,0
2013-10-11,34.544,35.537,34.478,35.527,39653,0
2013-10-14,35.276,35.695,35.204,35.555,22519,0
2013-10-15,35.369,35.456,35.048,35.174,44173,0
2013-10-16,35.388,35.88,35.285,35.446,22254,0
2013-10-17,35.276,35.5,35.204,35.313,50318,0
2013-10-18,35.787,35.923,35.426,35.741,41770,0
2013-10-21,35.731,35.854,35.267,35.507,48811,0
2013-10-22,35.5,36.622,35.276,36.355,88999,0
2013-10-23,36.355,38.385,36.103,37.023,146321,0
2013-10-24,36.957,37.05,35.267,35.871,138348,0
2013-10-25,36.011,36.176,35.294,35.713,68743,0
2013-10-28,34.507,35.527,34.126,35.064,55813,0
2013-10-29,35.241,35.398,34.97,35.294,53332,0
2013-10-30,35.407,36.287,35.285,35.778,56029,0
2013-10-31,35.819,37.067,35.066,36.156,78709,0
2013-11-01,36.02,36.854,34.923,36.058,182201,0
2013-11-04,36.15,36.464,35.294,35.342,60983,0
2013-11-05,35.313,35.313,34.535,34.647,47130,0
2013-11-06,34.896,35.214,34.516,34.59,47042,0
2013-11-07,34.804,35.359,34.738,34.794,35772,0
2013-11-08,34.814,36.02,34.814,35.65,43745,0
2013-11-11,35.981,35.981,35.472,35.5,12392,0
2013-11-12,35.313,35.834,35.184,35.582,17555,0
2013-11-13,35.463,35.854,35.214,35.797,28489,0
2013-11-14,35.713,37.467,35.127,35.241,37390,0
2013-11-15,35.136,35.64,34.666,35.35,59368,0
2013-11-18,35.491,35.491,34.424,34.804,49347,0
2013-11-19,34.729,35.241,34.59,34.869,27045,0
2013-11-20,34.638,35.436,34.638,35.294,39808,0
2013-11-21,35.463,36.083,35.155,36.083,42345,0
2013-11-22,36.02,36.297,34.851,36.215,40728,0
2013-11-25,36.074,36.705,35.89,36.268,39758,0
2013-11-26,36.215,36.938,35.677,36.093,50533,0
2013-11-27,36.234,36.882,36.141,36.882,17778,0
2013-11-29,37.2,37.246,36.845,37.246,30922,0
2013-12-02,37.162,37.162,35.166,35.316,28231,0
2013-12-03,35.344,36.323,34.951,35.156,50557,0
2013-12-04,35.429,35.494,35.045,35.344,21979,0
2013-12-05,35.558,35.786,35.066,35.307,21623,0
2013-12-06,35.634,36.323,35.634,36.016,14171,0
2013-12-09,35.753,35.859,35.12,35.839,40575,0
2013-12-10,35.772,35.791,35.112,35.352,55388,0
2013-12-11,35.216,35.216,34.666,34.785,29412,0
2013-12-12,34.738,35.252,34.469,34.861,27371,0
2013-12-13,34.971,35.252,34.59,35.066,17068,0
2013-12-16,35.128,35.244,34.692,35.186,33491,0
2013-12-17,34.898,35.216,34.524,34.852,50741,0
2013-12-18,34.991,36.658,34.815,36.611,59038,0
2013-12-19,36.602,36.694,35.166,35.42,30915,0
2013-12-20,35.576,37.262,35.112,36.976,167779,0
2013-12-23,37.086,37.99,36.65,36.994,52061,0
2013-12-24,37.114,37.114,36.713,36.826,11805,0
2013-12-26,36.304,36.807,35.924,36.593,41756,0
2013-12-27,36.78,36.845,36.156,36.585,55603,0
2013-12-30,36.461,36.799,35.624,35.976,75677,0
2013-12-31,36.062,36.182,35.576,35.644,53076,0
2014-01-02,35.644,35.644,34.934,35.011,146024,0
2014-01-03,34.981,35.634,34.981,35.316,44191,0
2014-01-06,35.244,35.362,34.747,34.815,73532,0
2014-01-07,34.656,35.058,34.496,34.914,48905,0
2014-01-08,34.914,35.494,34.638,35.371,50557,0
2014-01-09,35.521,36.333,35.226,36.265,45406,0
2014-01-10,36.172,37.012,36.164,36.835,57752,0
2014-01-13,36.558,37.236,36.304,36.713,46372,0
2014-01-14,36.65,37.19,36.593,36.723,24371,0
2014-01-15,36.387,37.226,36.387,36.909,39660,0
2014-01-16,36.63,37.19,36.016,36.191,19859,0
2014-01-17,36.248,36.304,35.362,35.458,21147,0
2014-01-21,35.449,36.221,35.352,36.016,20932,0
2014-01-22,35.866,36.044,35.614,36.044,13847,0
2014-01-23,35.942,36.79,35.681,36.471,47445,0
2014-01-24,35.956,36.129,35.352,35.531,27084,0
2014-01-27,35.745,36.164,35.186,35.726,29303,0
2014-01-28,35.624,36.07,34.961,35.236,58730,0
2014-01-29,35.04,35.568,34.756,35.138,39718,0
2014-01-30,35.511,36.089,35.066,35.866,42830,0
2014-01-31,35.352,35.614,34.524,34.971,88772,0
2014-02-03,34.843,35.439,34.57,34.852,59222,0
2014-02-04,34.942,35.112,34.48,34.59,44865,0
2014-02-05,34.71,34.888,34.075,34.496,60785,0
2014-02-06,34.46,34.57,33.836,33.956,43494,0
2014-02-07,33.976,34.638,33.527,34.394,67066,0
2014-02-10,34.031,34.319,33.761,34.143,42285,0
2014-02-11,34.227,34.729,34.153,34.255,37008,0
2014-02-12,34.061,34.433,32.94,32.94,86096,0
2014-02-13,32.754,34.981,32.754,33.556,128481,0
2014-02-14,33.546,33.556,32.588,32.999,88714,0
2014-02-18,32.979,33.649,32.811,33.277,46290,0
2014-02-19,33.267,33.452,32.848,33.045,50269,0
2014-02-20,32.969,33.604,32.83,33.127,41026,0
2014-02-21,33.303,33.733,33.016,33.249,59553,0
2014-02-24,33.49,33.657,33.303,33.48,44868,0
2014-02-25,33.538,33.676,32.949,33.528,42829,0
2014-02-26,33.657,33.796,33.267,33.5,46841,0
2014-02-27,33.518,33.77,33.218,33.77,49775,0
2014-02-28,33.715,33.951,33.622,33.741,49811,0
2014-03-03,33.603,33.92,33.152,33.63,48700,0
2014-03-04,33.881,34.987,33.685,34.632,81960,0
2014-03-05,34.397,34.594,34.172,34.556,32524,0
2014-03-06,34.394,35.474,34.37,35.276,67902,0
2014-03-07,35.294,36.456,34.857,36.437,98954,0
2014-03-10,36.035,36.4,35.557,36.183,68326,0
2014-03-11,36.08,36.381,35.379,36.242,77848,0
2014-03-12,35.849,35.987,35.519,35.613,30274,0
2014-03-13,35.68,36.055,35.37,35.427,67416,0
2014-03-14,35.241,35.483,34.687,34.866,51769,0
2014-03-17,34.94,35.304,34.743,34.829,48285,0
2014-03-18,34.967,35.108,34.613,34.829,49507,0
2014-03-19,34.734,34.734,34.165,34.294,34935,0
2014-03-20,34.192,34.342,33.845,33.948,47741,0
2014-03-21,33.977,34.677,33.948,34.136,362216,0
2014-03-24,34.013,34.49,33.603,34.426,319691,0
2014-03-25,34.463,34.94,34.013,34.237,39992,0
2014-03-26,34.416,34.416,33.33,33.349,48731,0
2014-03-27,33.451,33.451,32.882,32.955,50831,0
2014-03-28,33.171,33.301,32.873,32.995,48708,0
2014-03-31,33.078,33.962,32.807,33.545,45542,0
2014-04-01,33.545,34.229,33.545,34.155,67872,0
2014-04-02,33.977,34.426,33.977,34.247,46633,0
2014-04-03,34.155,34.312,34.155,34.303,45633,0
2014-04-04,34.594,34.641,33.257,33.471,53217,0
2014-04-07,33.247,33.537,33.086,33.291,47111,0
2014-04-08,33.415,33.905,33.377,33.527,48081,0
2014-04-09,33.695,33.818,33.406,33.751,37766,0
2014-04-10,33.33,33.359,32.535,32.908,61793,0
2014-04-11,32.619,33.451,32.105,32.187,68232,0
2014-04-14,32.421,32.927,32.377,32.554,44276,0
2014-04-15,32.46,32.854,32.152,32.685,38535,0
2014-04-16,32.807,32.917,32.362,32.759,38353,0
2014-04-17,32.61,33.237,32.46,32.908,17752,0
2014-04-21,32.526,33.052,32.526,33.022,12856,0
2014-04-22,33.152,33.537,33.094,33.435,33339,0
2014-04-23,33.724,33.891,33.22,33.479,42543,0
2014-04-24,33.705,33.705,33.069,33.181,27645,0
2014-04-25,32.945,33.161,32.545,32.739,44096,0
2014-04-28,32.73,33.094,31.956,32.498,43365,0
2014-04-29,32.779,32.995,32.095,32.657,43189,0
2014-04-30,32.657,33.667,31.899,33.152,143048,0
2014-05-01,32.739,34.993,32.739,33.685,80816,0
2014-05-02,33.502,35.188,33.349,34.632,44407,0
2014-05-05,32.517,34.902,32.517,34.725,38457,0
2014-05-06,34.126,34.705,33.612,33.761,76257,0
2014-05-07,33.873,33.967,33.114,33.612,46345,0
2014-05-08,33.451,33.864,33.004,33.042,83436,0
2014-05-09,32.816,33.948,32.676,33.873,36874,0
2014-05-12,34.172,35.126,34.077,34.977,26801,0
2014-05-13,34.65,34.94,34.434,34.66,58445,0
2014-05-14,34.51,34.528,34.005,34.303,52196,0
2014-05-15,33.948,34.145,33.397,33.603,48933,0
2014-05-16,33.275,33.957,33.275,33.93,23428,0
2014-05-19,33.667,34.584,33.637,34.453,32321,0
2014-05-20,34.267,34.416,33.387,33.94,65868,0
2014-05-21,34.013,34.299,33.77,33.91,34708,0
2014-05-22,33.79,33.826,33.574,33.695,26193,0
2014-05-23,33.799,34.705,33.603,34.566,32513,0
2014-05-27,34.8,35.709,34.594,35.408,56360,0
2014-05-28,35.154,35.88,35.154,35.399,40380,0
2014-05-29,35.36,35.653,35.233,35.379,23951,0
2014-05-30,35.538,35.662,35.276,35.389,58817,0
2014-06-02,35.275,35.52,34.469,34.515,45926,0
2014-06-03,34.187,34.375,33.839,34.026,40723,0
2014-06-04,33.744,35.427,33.609,35.212,65894,0
2014-06-05,35.202,36.271,34.891,36.227,64313,0
2014-06-06,36.319,37.391,36.29,36.675,95521,0
2014-06-09,36.451,36.837,36.151,36.723,28751,0
2014-06-10,36.684,36.733,36.227,36.367,26392,0
2014-06-11,35.99,36.469,35.897,36.29,241368,0
2014-06-12,36.01,36.3,35.71,35.841,40914,0
2014-06-13,35.934,36.238,35.568,35.69,51435,0
2014-06-16,35.69,35.851,34.619,34.74,72752,0
2014-06-17,34.995,35.549,34.524,35.014,66520,0
2014-06-18,34.918,35.069,34.657,35.005,43079,0
2014-06-19,35.153,35.332,34.768,34.975,46063,0
2014-06-20,34.938,35.182,34.57,34.872,281070,0
2014-06-23,34.667,35.024,34.506,34.864,67241,0
2014-06-24,34.918,35.241,34.417,34.469,69367,0
2014-06-25,34.233,35.134,34.1,34.908,45659,0
2014-06-26,35.044,35.222,34.57,35.069,42526,0
2014-06-27,34.787,35.634,34.787,35.614,201571,0
2014-06-30,35.437,36.159,35.418,35.595,60680,0
2014-07-01,35.897,37.01,35.851,36.405,81846,0
2014-07-02,36.423,36.92,35.851,35.926,69703,0
2014-07-03,35.97,36.743,35.97,36.723,31372,0
2014-07-07,36.376,36.574,35.887,35.897,45017,0
2014-07-08,35.897,36.074,35.624,36.048,73644,0
2014-07-09,36.197,36.487,35.671,35.916,44460,0
2014-07-10,35.313,35.831,35.313,35.427,45400,0
2014-07-11,35.36,35.71,35.36,35.474,27908,0
2014-07-14,35.897,36.207,35.586,35.644,36220,0
2014-07-15,35.69,35.953,35.332,35.483,27997,0
2014-07-16,35.774,36.376,35.427,35.907,44960,0
2014-07-17,35.754,36.395,35.549,35.614,52962,0
2014-07-18,35.671,36.601,35.51,36.583,64757,0
2014-07-21,36.178,36.428,35.172,36.048,39329,0
2014-07-22,36.062,36.925,36.062,36.133,66605,0
2014-07-23,36.261,36.743,36.038,36.245,33091,0
2014-07-24,36.217,36.818,35.861,35.926,37458,0
2014-07-25,35.595,35.99,35.53,35.539,39854,0
2014-07-28,35.69,36.367,35.379,36.103,48166,0
2014-07-29,36.058,36.723,36.048,36.207,44248,0
2014-07-30,35.624,36.64,35.624,36.506,51418,0
2014-07-31,36.151,37.484,36.151,36.349,82143,0
2014-08-01,36.516,36.978,35.802,36.113,48026,0
2014-08-04,36.339,36.478,35.483,36.414,31603,0
2014-08-05,36.28,36.827,35.926,36.799,26855,0
2014-08-06,36.684,37.025,36.197,36.451,34023,0
2014-08-07,36.245,36.583,35.53,35.586,35518,0
2014-08-08,35.71,36.442,35.644,36.358,26282,0
2014-08-11,36.506,36.65,36.133,36.358,28851,0
2014-08-12,36.339,36.442,35.549,35.7,21125,0
2014-08-13,35.764,36.3,35.671,36.113,20027,0
2014-08-14,36.217,36.217,35.877,36.083,10398,0
2014-08-15,36.395,36.451,35.653,36.113,45887,0
2014-08-18,36.459,36.65,36.178,36.64,31774,0
2014-08-19,36.556,36.968,36.556,36.883,23299,0
2014-08-20,36.808,36.808,36.405,36.506,15421,0
2014-08-21,36.451,36.65,36.123,36.496,26126,0
2014-08-22,36.349,36.827,36.236,36.31,21638,0
2014-08-25,36.451,36.713,36.093,36.141,15562,0
2014-08-26,36.187,36.412,36.141,36.271,15802,0
2014-08-27,36.236,36.546,36.083,36.329,19888,0
2014-08-28,36.28,36.556,36.093,36.141,14773,0
2014-08-29,36.197,36.83,36.197,36.668,48260,0
2014-09-02,36.613,37.121,36.316,37.009,35412,0
2014-09-03,36.953,37.396,36.744,36.982,29872,0
2014-09-04,36.943,37.406,36.245,36.32,19872,0
2014-09-05,35.82,36.508,35.82,36.254,17717,0
2014-09-08,36.123,36.622,35.208,35.319,56136,0
2014-09-09,35.338,35.338,34.895,35.073,29635,0
2014-09-10,35.102,35.434,35.01,35.208,24411,0
2014-09-11,35.112,35.632,34.96,35.434,26194,0
2014-09-12,35.386,35.915,34.698,35.791,61426,0
2014-09-15,35.246,36.245,35.246,35.735,46411,0
2014-09-16,35.781,35.969,35.338,35.463,36317,0
2014-09-17,35.357,35.906,35.319,35.642,28225,0
2014-09-18,35.593,36.34,35.593,36.236,30075,0
2014-09-19,36.301,36.774,35.661,36.281,235907,0
2014-09-22,36.133,36.35,35.753,35.867,34163,0
2014-09-23,35.698,35.915,35.396,35.499,42026,0
2014-09-24,35.454,35.952,35.386,35.622,43781,0
2014-09-25,35.669,35.669,35.168,35.254,34916,0
2014-09-26,35.281,35.376,35.057,35.271,17718,0
2014-09-29,34.96,35.593,34.96,35.454,41862,0
2014-09-30,35.328,35.463,34.735,34.781,81118,0
2014-10-01,34.895,35.254,34.678,34.933,43581,0
2014-10-02,35.386,35.612,34.923,35.246,33653,0
2014-10-03,35.555,36.168,35.555,35.715,30312,0
2014-10-06,36.123,36.151,35.357,35.376,28106,0
2014-10-07,35.246,35.652,35.228,35.348,40954,0
2014-10-08,35.376,36.368,35.228,36.178,37358,0
2014-10-09,35.753,36.181,35.188,35.328,26322,0
2014-10-10,35.13,35.952,35.13,35.424,20599,0
2014-10-13,35.348,36.508,35.112,36.272,29230,0
2014-10-14,36.632,37.092,36.415,36.867,38496,0
2014-10-15,36.632,37.548,36.123,37.377,39933,0
2014-10-16,39.253,39.253,36.613,37.659,28870,0
2014-10-17,38.247,38.247,37.112,37.519,31591,0
2014-10-20,37.047,37.812,37.047,37.736,43488,0
2014-10-21,37.822,38.075,37.433,37.857,28353,0
2014-10-22,37.745,38.15,37.199,37.34,20318,0
2014-10-23,37.753,38,37.566,37.659,27414,0
2014-10-24,37.961,38.065,37.538,37.812,23504,0
2014-10-27,37.745,37.897,37.632,37.763,15188,0
2014-10-28,37.727,38.557,37.717,38.547,42134,0
2014-10-29,39.302,39.302,38.264,38.867,29373,0
2014-10-30,38.31,38.31,36.642,37.35,58838,0
2014-10-31,37.848,38.208,36.706,38.01,75145,0
2014-11-03,37.867,38.643,37.689,38.3,37100,0
2014-11-04,38.065,38.489,38.065,38.386,21668,0
2014-11-05,38.576,38.865,38.15,38.349,17625,0
2014-11-06,38.425,38.973,38.218,38.848,22284,0
2014-11-07,38.613,38.906,38.094,38.537,23045,0
2014-11-10,38.633,38.736,37.623,38.406,30937,0
2014-11-11,38.178,38.557,37.97,38.329,31118,0
2014-11-12,38.049,38.906,38.049,38.83,33463,0
2014-11-13,38.83,39.02,38.02,38.094,21547,0
2014-11-14,38.481,38.643,37.499,37.727,26722,0
2014-11-17,37.669,37.848,37.406,37.641,29832,0
2014-11-18,37.772,38.264,37.632,37.877,37130,0
2014-11-19,37.65,37.65,36.123,36.311,62115,0
2014-11-20,36.018,36.652,35.86,36.33,41457,0
2014-11-21,36.746,36.793,35.974,36.368,24255,0
2014-11-24,35.915,37.603,35.915,37.34,29573,0
2014-11-25,37.471,37.707,36.85,37.34,26136,0
2014-11-26,37.34,38.104,37.282,37.907,16093,0
2014-11-28,38.141,38.623,37.32,37.471,13872,0
2014-12-01,36.316,37.889,36.316,37.036,27079,0
2014-12-02,37.082,37.963,37.082,37.823,22697,0
2014-12-03,37.934,38.969,37.783,38.191,29922,0
2014-12-04,38.191,38.439,37.899,38.221,29855,0
2014-12-05,38.163,38.883,38.163,38.608,26280,0
2014-12-08,38.42,38.646,37.557,37.708,16963,0
2014-12-09,37.509,38.77,37.396,38.522,28727,0
2014-12-10,38.457,38.893,37.833,37.899,34039,0
2014-12-11,37.899,39.148,37.899,38.276,28443,0
2014-12-12,37.889,38.032,37.359,37.528,29705,0
2014-12-15,37.68,38.058,37.235,37.594,31321,0
2014-12-16,37.594,38.042,36.799,37.235,41208,0
2014-12-17,37.13,38.249,36.97,38.144,50009,0
2014-12-18,38.153,38.363,37.528,38.191,40262,0
2014-12-19,38.097,38.372,37.091,37.169,142907,0
2014-12-22,37.396,37.557,37.16,37.377,59921,0
2014-12-23,37.424,37.783,36.847,37.169,69711,0
2014-12-24,37.416,38.191,37.377,38.153,8565,0
2014-12-26,38.276,38.276,37.7,38.032,17045,0
2014-12-29,38.022,38.087,37.416,37.963,26483,0
2014-12-30,37.584,38.231,37.548,38.05,31172,0
2014-12-31,37.992,38.087,37.11,37.291,34044,0
2015-01-02,37.538,37.754,36.259,36.837,41405,0
2015-01-05,36.466,36.665,36.003,36.077,64837,0
2015-01-06,35.899,35.955,35.066,35.425,69375,0
2015-01-07,35.803,35.833,35.178,35.425,20902,0
2015-01-08,35.455,35.728,35.057,35.14,72551,0
2015-01-09,35.057,35.311,34.875,35.039,19853,0
2015-01-12,34.989,35.32,34.591,34.959,53594,0
2015-01-13,34.639,35.265,34.639,35.102,96519,0
2015-01-14,35.482,35.482,34.496,34.932,23021,0
2015-01-15,35.102,35.102,34.306,34.63,28823,0
2015-01-16,34.174,34.979,34.174,34.81,38279,0
2015-01-20,35.349,35.455,34.364,34.581,70592,0
2015-01-21,34.601,34.941,34.156,34.421,67902,0
2015-01-22,34.691,34.894,34.296,34.648,58276,0
2015-01-23,34.658,35.246,34.658,34.949,30211,0
2015-01-26,34.431,35.614,34.431,35.435,28588,0
2015-01-27,35.14,35.576,34.728,35.208,21388,0
2015-01-28,36.077,36.127,35.082,35.482,53384,0
2015-01-29,35.918,36.222,34.858,36.117,25227,0
2015-01-30,35.728,36.59,35.548,35.755,78470,0
2015-02-02,35.738,37.1,35.198,35.519,32122,0
2015-02-03,35.445,36.572,35.445,36.514,28648,0
2015-02-04,36.534,37.13,36.212,36.998,26877,0
2015-02-05,37.188,37.349,36.544,37.017,38566,0
2015-02-06,36.921,37.22,36.222,36.657,114762,0
2015-02-09,36.373,37.271,36.127,36.267,36614,0
2015-02-10,36.476,37.12,34.724,35.538,130016,0
2015-02-11,35.946,36.127,35.208,35.69,67160,0
2015-02-12,36.163,36.693,34.374,35.634,38183,0
2015-02-13,35.509,35.808,35.339,35.604,29563,0
2015-02-17,35.482,35.681,35.009,35.329,26176,0
2015-02-18,35.358,36.127,35.358,36.087,25908,0
2015-02-19,35.927,36.381,35.7,36.345,34739,0
2015-02-20,36.504,36.504,35.728,36.286,40967,0
2015-02-23,36.117,36.902,35.983,36.855,34244,0
2015-02-24,36.713,37.803,36.713,37.642,41380,0
2015-02-25,37.271,37.594,36.354,36.628,22436,0
2015-02-26,36.495,36.958,35.955,36.286,23016,0
2015-02-27,35.862,36.42,35.614,35.644,35591,0
2015-03-02,35.614,36.309,35.471,36.279,29840,0
2015-03-03,35.928,36.498,35.728,36.129,27108,0
2015-03-04,35.766,36.433,35.528,35.756,43080,0
2015-03-05,36.138,36.138,35.624,35.965,28893,0
2015-03-06,35.71,36.185,35.376,35.406,45073,0
2015-03-09,35.386,36.119,35.386,36.044,33937,0
2015-03-10,35.604,35.634,35.148,35.244,38247,0
2015-03-11,35.386,35.728,35.119,35.567,52010,0
2015-03-12,35.681,36.548,35.386,35.844,56631,0
2015-03-13,35.614,36.498,35.357,35.634,52640,0
2015-03-16,35.919,35.919,35.166,35.289,44026,0
2015-03-17,35.263,35.263,34.738,34.806,60416,0
2015-03-18,34.576,35.128,34.501,35.079,39612,0
2015-03-19,35.046,35.138,34.766,35.099,38035,0
2015-03-20,35.156,35.338,34.738,34.835,83110,0
2015-03-23,34.816,35.824,34.596,35.7,39822,0
2015-03-24,35.671,35.7,35.119,35.263,21121,0
2015-03-25,35.156,35.538,34.054,34.206,55163,0
2015-03-26,34.272,34.9,34.13,34.415,58524,0
2015-03-27,34.358,34.586,34.12,34.443,56841,0
2015-03-30,34.635,35.424,34.635,35.186,86053,0
2015-03-31,34.919,35.424,34.863,35.006,69382,0
2015-04-01,35.367,35.367,34.358,34.776,58840,0
2015-04-02,34.776,35.5,34.548,34.635,36039,0
2015-04-06,35.138,35.156,34.463,34.596,29840,0
2015-04-07,34.529,35.138,34.396,34.491,30057,0
2015-04-08,34.263,34.947,34.263,34.681,40977,0
2015-04-09,34.586,35.454,34.434,35.226,47068,0
2015-04-10,35.263,35.434,34.72,35.109,34148,0
2015-04-13,35.299,35.299,34.615,34.671,25637,0
2015-04-14,34.463,35.016,34.463,34.701,23219,0
2015-04-15,34.511,35.318,34.41,34.947,46978,0
2015-04-16,35.079,35.919,34.52,34.766,25922,0
2015-04-17,34.501,34.671,34.13,34.253,30996,0
2015-04-20,34.358,34.644,34.272,34.491,30144,0
2015-04-21,34.606,34.653,34.272,34.453,21208,0
2015-04-22,34.443,34.501,33.834,34.34,37209,0
2015-04-23,34.3,34.378,34.167,34.196,14815,0
2015-04-24,34.187,34.31,33.788,34.31,25894,0
2015-04-27,34.291,34.511,33.844,34.187,28158,0
2015-04-28,34.149,34.615,33.653,34.568,47218,0
2015-04-29,34.216,34.443,34.044,34.263,35829,0
2015-04-30,34.025,34.025,32.36,33.11,66510,0
2015-05-01,33.245,33.663,32.513,32.712,29313,0
2015-05-04,32.768,33.673,32.616,32.788,78908,0
2015-05-05,32.55,32.587,31.466,32.149,44759,0
2015-05-06,32.435,32.435,31.95,32.187,47217,0
2015-05-07,32.484,32.596,32.122,32.235,43555,0
2015-05-08,32.684,32.768,32.092,32.35,47176,0
2015-05-11,32.275,32.55,31.997,32.026,36984,0
2015-05-12,32.435,32.455,31.685,32.122,33006,0
2015-05-13,32.892,32.892,32.046,32.112,26792,0
2015-05-14,32.169,32.712,32.169,32.596,26899,0
2015-05-15,32.435,32.958,32.369,32.55,42732,0
2015-05-18,32.206,33.026,32.206,32.684,34916,0
2015-05-19,32.625,32.818,32.196,32.568,24541,0
2015-05-20,32.596,32.865,32.36,32.465,32258,0
2015-05-21,32.559,32.806,32.285,32.405,53062,0
2015-05-22,32.36,32.712,32.122,32.36,26689,0
2015-05-26,32.36,32.616,32.265,32.415,26313,0
2015-05-27,32.378,32.778,32.275,32.455,40032,0
2015-05-28,32.405,32.684,32.265,32.559,17669,0
2015-05-29,32.435,32.855,32.265,32.369,48963,0
2015-06-01,32.405,33.168,32.222,32.875,48539,0
2015-06-02,32.616,33.549,32.596,33.046,44132,0
2015-06-03,33.178,34.149,33.178,33.92,35935,0
2015-06-04,33.578,34.064,33.188,33.463,74704,0
2015-06-05,33.52,33.806,33.208,33.778,30996,0
2015-06-08,33.691,33.969,33.558,33.681,25722,0
2015-06-09,33.662,33.834,33.07,33.596,66471,0
2015-06-10,33.652,34.294,33.652,34.025,30688,0
2015-06-11,33.892,34.408,33.721,33.911,23852,0
2015-06-12,33.73,34.102,33.681,33.711,21226,0
2015-06-15,33.48,33.797,32.964,33.48,35134,0
2015-06-16,33.471,34.218,33.386,34.055,33775,0
2015-06-17,34.025,34.132,33.721,33.797,20705,0
2015-06-18,33.969,34.428,33.949,34.161,33042,0
2015-06-19,34.265,34.485,33.949,34.179,64100,0
2015-06-22,34.218,34.533,33.969,34.073,26666,0
2015-06-23,34.065,34.371,33.864,34.189,22954,0
2015-06-24,34.284,34.972,34.112,34.811,51865,0
2015-06-25,35.002,35.297,34.83,35.193,37017,0
2015-06-26,35.355,36.055,34.877,35.976,200874,0
2015-06-29,35.203,35.795,34.771,34.886,59708,0
2015-06-30,35.241,35.575,34.361,34.446,25637,0
2015-07-01,34.886,35.233,34.475,35.068,29801,0
2015-07-02,35.032,35.422,34.475,34.562,16835,0
2015-07-06,34.505,34.849,34.418,34.552,22272,0
2015-07-07,34.436,34.952,34.343,34.743,32415,0
2015-07-08,34.533,34.676,34.035,34.284,31057,0
2015-07-09,34.6,34.801,33.854,34.179,53015,0
2015-07-10,34.418,35.135,34.351,35.012,27816,0
2015-07-13,35.326,35.603,34.781,35.086,42664,0
2015-07-14,35.183,35.183,34.552,34.676,36857,0
2015-07-15,33.854,34.791,33.854,34.523,17358,0
2015-07-16,34.667,34.925,34.475,34.781,33042,0
2015-07-17,34.905,35.012,34.562,34.859,38794,0
2015-07-20,35.05,35.05,34.208,34.475,38794,0
2015-07-21,34.343,34.896,33.969,34.179,33670,0
2015-07-22,34.122,34.619,34.035,34.169,27292,0
2015-07-23,34.112,34.112,33.424,33.471,20180,0
2015-07-24,33.367,33.529,32.733,32.733,32520,0
2015-07-27,32.591,33.079,32.507,32.84,44127,0
2015-07-28,32.763,32.88,32.305,32.572,67026,0
2015-07-29,32.516,33.032,32.428,32.458,129559,0
2015-07-30,32.286,32.831,30.804,30.833,112096,0
2015-07-31,30.995,31.664,29.913,29.913,72152,0
2015-08-03,29.933,31.713,29.265,31.713,69820,0
2015-08-04,31.464,31.931,31.415,31.856,49251,0
2015-08-05,31.807,32.057,31.319,31.931,60753,0
2015-08-06,31.778,32.047,31.596,31.73,54155,0
2015-08-07,31.51,31.722,30.679,30.946,89928,0
2015-08-10,31.005,31.224,29.942,30.975,73824,0
2015-08-11,30.517,31.127,29.677,30.975,54116,0
2015-08-12,30.88,31.348,30.718,30.985,73824,0
2015-08-13,30.889,31.166,30.42,30.469,74555,0
2015-08-14,30.297,31.118,30.297,31.015,46638,0
2015-08-17,30.842,31.024,30.698,30.851,38586,0
2015-08-18,31.005,31.137,30.804,30.918,48624,0
2015-08-19,30.689,31.224,30.602,31.015,56780,0
2015-08-20,30.641,31.387,30.641,30.918,43605,0
2015-08-21,30.459,31.196,30.459,30.804,75497,0
2015-08-24,30.124,30.756,29.677,30.315,181533,0
2015-08-25,30.554,31.176,30.087,30.124,47578,0
2015-08-26,30.689,30.689,29.436,30.248,81144,0
2015-08-27,30.315,30.927,29.98,30.726,59081,0
2015-08-28,30.526,30.756,30.287,30.488,23631,0
2015-08-31,30.267,30.718,29.977,30.391,28082,0
2015-09-01,29.854,29.967,29.315,29.41,41916,0
2015-09-02,29.711,30.373,29.41,29.884,52629,0
2015-09-03,30.095,30.286,29.527,29.702,43892,0
2015-09-04,29.509,30.006,29.306,29.682,68334,0
2015-09-08,30.095,30.18,29.592,29.939,52940,0
2015-09-09,29.996,30.075,29.46,29.48,36822,0
2015-09-10,29.46,29.977,29.145,29.682,56234,0
2015-09-11,29.572,29.949,29.42,29.794,32036,0
2015-09-14,29.745,30.554,29.682,29.92,189713,0
2015-09-15,30.065,30.334,29.692,30.006,61158,0
2015-09-16,29.93,30.429,29.864,30.17,60117,0
2015-09-17,30.305,30.737,30.151,30.334,51861,0
2015-09-18,29.884,30.526,29.218,29.49,196994,0
2015-09-21,29.775,30.68,29.702,30.363,48572,0
2015-09-22,30.103,30.391,29.987,30.324,29851,0
2015-09-23,30.478,30.709,30.17,30.353,26340,0
2015-09-24,30.113,30.718,30.113,30.517,46636,0
2015-09-25,30.66,30.939,30.623,30.844,46181,0
2015-09-28,30.786,31.151,30.401,30.459,53158,0
2015-09-29,30.363,30.835,30.113,30.217,59806,0
2015-09-30,30.429,30.564,29.967,30.227,68231,0
2015-10-01,30.161,30.277,29.5,29.737,45451,0
2015-10-02,29.5,29.5,28.44,29.41,43995,0
2015-10-05,29.527,30.065,28.883,29.987,30225,0
2015-10-06,29.814,30.353,29.814,30.046,45973,0
2015-10-07,30.18,30.334,29.755,29.864,97292,0
2015-10-08,29.939,30.363,29.179,30.315,71559,0
2015-10-09,30.334,30.353,30.18,30.257,24754,0
2015-10-12,30.227,30.429,29.874,30.334,19925,0
2015-10-13,29.268,30.382,28.977,30.324,38692,0
2015-10-14,30.217,30.286,29.518,29.553,39316,0
2015-10-15,29.719,30.574,29.719,30.574,27457,0
2015-10-16,30.401,30.67,29.884,30.075,31411,0
2015-10-19,29.949,30.282,29.949,30.046,22367,0
2015-10-20,30.036,30.66,29.967,30.554,32554,0
2015-10-21,30.497,30.67,29.784,29.864,28188,0
2015-10-22,29.874,30.835,29.874,30.806,32970,0
2015-10-23,30.844,31.065,30.429,31.027,35780,0
2015-10-26,30.939,30.939,30.574,30.806,17786,0
2015-10-27,30.727,30.853,30.305,30.517,30267,0
2015-10-28,30.66,31.459,30.603,31.391,48053,0
2015-10-29,30.872,31.775,30.709,31.525,38276,0
2015-10-30,31.459,31.736,30.988,31.027,36298,0
2015-11-02,30.978,31.131,30.844,31.083,20527,0
2015-11-03,30.91,31.314,30.91,31.19,87993,0
2015-11-04,31.161,31.161,30.305,30.526,40671,0
2015-11-05,30.507,30.507,29.702,30.151,34844,0
2015-11-06,30.296,30.363,29.371,30.132,66462,0
2015-11-09,29.987,30.026,29.306,29.46,26545,0
2015-11-10,29.49,30.69,29.131,30.651,146447,0
2015-11-11,30.651,30.862,30.623,30.67,19970,0
2015-11-12,30.41,30.66,29.834,30.391,67398,0
2015-11-13,30.17,30.613,29.958,29.967,37443,0
2015-11-16,29.844,29.967,29.518,29.784,30683,0
2015-11-17,29.93,30.142,29.544,29.884,29121,0
2015-11-18,29.977,30.353,29.622,29.949,75615,0
2015-11-19,29.874,30.305,29.874,30.247,27354,0
2015-11-20,30.449,30.796,30.277,30.67,54396,0
2015-11-23,30.526,30.737,30.151,30.554,33076,0
2015-11-24,30.277,31.363,30.277,31.247,42332,0
2015-11-25,31.17,31.681,31.083,31.612,17369,0
2015-11-27,31.727,31.775,31.391,31.681,11962,0
2015-11-30,31.71,31.845,31.167,31.544,60117,0
2015-12-01,31.805,32.357,31.468,31.524,47423,0
2015-12-02,31.612,31.835,31.302,31.429,30137,0
2015-12-03,31.488,31.776,30.849,30.955,42190,0
2015-12-04,30.896,31.478,30.83,31.043,43253,0
2015-12-07,30.916,31.167,29.854,30.626,40458,0
2015-12-08,30.317,30.916,30.105,30.597,30501,0
2015-12-09,30.482,30.801,30.037,30.153,28351,0
2015-12-10,30.076,30.54,29.794,29.884,29799,0
2015-12-11,29.418,29.438,28.269,28.577,55565,0
2015-12-14,28.547,28.879,28.065,28.335,37319,0
2015-12-15,28.547,28.656,27.91,28.557,125928,0
2015-12-16,28.646,28.953,28.172,28.72,46873,0
2015-12-17,28.897,29.013,28.414,28.557,29698,0
2015-12-18,28.384,28.482,27.417,27.495,148380,0
2015-12-21,27.707,28.065,27.302,27.457,46150,0
2015-12-22,27.437,28.859,27.437,28.453,63078,0
2015-12-23,28.463,28.711,28.142,28.404,22246,0
2015-12-24,28.355,28.83,28.22,28.567,13296,0
2015-12-28,28.453,28.82,28.112,28.509,34998,0
2015-12-29,28.423,29.013,27.726,28.538,44569,0
2015-12-30,28.325,28.597,28.22,28.325,14925,0
2015-12-31,28.335,28.404,27.505,27.524,57686,0
2016-01-04,27.32,27.775,26.413,27.32,51222,0
2016-01-05,27.182,27.602,27.144,27.398,16843,0
2016-01-06,27.012,27.602,26.789,27.437,26102,0
2016-01-07,27.061,27.69,26.849,26.964,28630,0
2016-01-08,27.08,27.244,26.636,26.973,42904,0
2016-01-11,27.061,27.36,26.829,27.137,40855,0
2016-01-12,27.505,27.726,26.779,27.061,44210,0
2016-01-13,27.35,27.35,26.2,26.364,34558,0
2016-01-14,26.354,27.394,26.335,27.214,26935,0
2016-01-15,26.606,27.32,26.344,26.973,40278,0
2016-01-19,27.071,27.157,26.626,26.839,34560,0
2016-01-20,26.529,27.137,26.141,26.886,30388,0
2016-01-21,26.964,27.34,26.665,27.147,42442,0
2016-01-22,27.427,28.298,26.924,28.22,30242,0
2016-01-25,28.037,29.864,27.969,28.085,48181,0
2016-01-26,28.538,28.85,28.491,28.74,27862,0
2016-01-27,28.82,28.923,28.298,28.394,36231,0
2016-01-28,28.528,29.71,28.472,29.091,32973,0
2016-01-29,29.136,31.071,29.136,30.896,85249,0
2016-02-01,30.617,30.984,30.384,30.442,31667,0
2016-02-02,30.308,30.858,29.784,29.834,25792,0
2016-02-03,30.134,30.675,29.304,29.804,28093,0
2016-02-04,29.765,30.617,29.285,29.321,17830,0
2016-02-05,29.312,29.834,29.052,29.245,41601,0
2016-02-08,28.983,29.701,28.414,29.525,20055,0
2016-02-09,29.235,30.249,28.963,30.017,27626,0
2016-02-10,30.327,30.607,29.052,29.215,26303,0
2016-02-11,31.7,31.7,30.172,30.695,28227,0
2016-02-12,30.925,30.925,29.398,29.765,37617,0
2016-02-16,30.027,30.442,29.33,29.854,24810,0
2016-02-17,30.007,30.191,29.745,29.931,21360,0
2016-02-18,29.912,30.761,29.728,30.568,42083,0
2016-02-19,30.54,31.226,30.54,31.014,48339,0
2016-02-22,31.09,31.515,30.607,30.665,26774,0
2016-02-23,30.472,30.974,30.404,30.588,13754,0
2016-02-24,30.394,30.578,30.105,30.308,11311,0
2016-02-25,30.327,30.558,30.317,30.53,9600,0
2016-02-26,30.52,30.901,30.017,30.134,10634,0
2016-02-29,30.056,30.756,29.958,30.25,23389,0
2016-03-01,30.513,31.019,30.494,30.92,26683,0
2016-03-02,30.765,30.96,30.494,30.872,57048,0
2016-03-03,31.048,31.348,30.834,31.319,33354,0
2016-03-04,31.299,31.537,31.154,31.387,14333,0
2016-03-07,31.193,31.252,30.969,31.252,31180,0
2016-03-08,30.989,31.252,30.591,30.901,15681,0
2016-03-09,31.038,31.252,30.765,31.048,12712,0
2016-03-10,31.028,31.377,30.41,30.571,27884,0
2016-03-11,30.532,30.93,30.405,30.648,19695,0
2016-03-14,30.464,30.95,30.124,30.862,32919,0
2016-03-15,30.61,31.086,30.367,30.697,35152,0
2016-03-16,30.503,31.348,30.046,30.989,22394,0
2016-03-17,31.124,32.049,30.824,31.913,57839,0
2016-03-18,32.079,32.184,31.328,31.825,71514,0
2016-03-21,31.67,32.223,31.252,31.923,31533,0
2016-03-22,31.661,32.243,31.562,31.951,25435,0
2016-03-23,32.107,32.107,31.319,31.591,40237,0
2016-03-24,31.486,32.174,31.456,32.127,25368,0
2016-03-28,32.019,32.607,31.98,32.311,17943,0
2016-03-29,32.369,33.05,32.369,32.992,22202,0
2016-03-30,33.05,33.05,32.788,32.884,11637,0
2016-03-31,32.982,33.01,32.467,32.671,13322,0
2016-04-01,32.174,33.759,32.174,33.701,100406,0
2016-04-04,33.769,33.808,33.448,33.565,22565,0
2016-04-05,33.477,33.754,32.924,32.942,23502,0
2016-04-06,32.904,32.972,32.321,32.671,21501,0
2016-04-07,32.564,32.564,31.875,32.233,13230,0
2016-04-08,32.301,32.36,31.884,32.165,17525,0
2016-04-11,32.369,32.972,32.218,32.36,16848,0
2016-04-12,32.369,32.554,32.097,32.33,18312,0
2016-04-13,32.437,33.38,32.088,33.274,32866,0
2016-04-14,33.224,33.39,33.002,33.234,12576,0
2016-04-15,33.215,33.827,33.215,33.468,19133,0
2016-04-18,33.429,33.438,33.059,33.069,9736,0
2016-04-19,33.224,33.594,33.079,33.292,18626,0
2016-04-20,33.166,33.652,33.088,33.477,23931,0
2016-04-21,33.4,33.769,33.088,33.361,13312,0
2016-04-22,33.448,33.827,33.332,33.798,28794,0
2016-04-25,33.516,33.667,33.088,33.196,19711,0
2016-04-26,31.024,33.672,31.024,33.458,16398,0
2016-04-27,33.37,33.895,33.128,33.206,28763,0
2016-04-28,32.33,33.448,31.815,32.009,22967,0
2016-04-29,31.913,33.098,31.875,32.681,30075,0
2016-05-02,32.079,33.059,32.079,32.845,39098,0
2016-05-03,32.631,33.254,32.554,33.224,38343,0
2016-05-04,32.914,34.382,32.914,34.158,45250,0
2016-05-05,34.217,34.527,34.036,34.439,36321,0
2016-05-06,34.303,34.8,33.852,34.653,29544,0
2016-05-09,34.469,34.858,34.207,34.82,24424,0
2016-05-10,34.848,35.238,34.539,35.228,23395,0
2016-05-11,35.11,35.461,34.839,34.839,27619,0
2016-05-12,34.945,35.299,34.79,34.916,32858,0
2016-05-13,34.916,35.518,34.478,34.556,39800,0
2016-05-16,34.469,34.858,33.759,34.75,25971,0
2016-05-17,34.566,34.974,33.737,34.061,36896,0
2016-05-18,34.207,34.936,34.109,34.78,20273,0
2016-05-19,34.586,34.984,34.255,34.596,26229,0
2016-05-20,34.79,35.372,34.79,35.208,41042,0
2016-05-23,35.071,35.412,34.635,34.76,22038,0
2016-05-24,34.994,36.238,34.75,36.112,40222,0
2016-05-25,36.082,36.326,35.761,35.955,30515,0
2016-05-26,35.82,36.034,35.722,35.898,11159,0
2016-05-27,35.684,36.276,35.684,36.082,29781,0
2016-05-31,35.85,35.85,34.625,35.781,39315,0
2016-06-01,35.528,35.883,35.324,35.801,25066,0
2016-06-02,35.781,36.433,35.636,36.326,24906,0
2016-06-03,36.296,36.452,36.034,36.258,25646,0
2016-06-06,36.179,36.677,36.179,36.472,24535,0
2016-06-07,36.219,36.667,36.219,36.424,21631,0
2016-06-08,36.209,36.736,36.179,36.658,27787,0
2016-06-09,36.691,37.078,36.667,37.01,24643,0
2016-06-10,36.716,37.035,36.696,36.746,17119,0
2016-06-13,36.59,37,36.414,36.59,25161,0
2016-06-14,36.394,37.04,36.15,36.991,19166,0
2016-06-15,36.981,36.981,36.209,36.365,18986,0
2016-06-16,36.258,36.619,35.711,36.561,19067,0
2016-06-17,36.551,36.551,35.701,35.749,43274,0
2016-06-20,36.023,37.469,36.023,37.058,34347,0
2016-06-21,36.921,37.068,36.258,36.746,17689,0
2016-06-22,36.756,37.186,36.453,36.677,59903,0
2016-06-23,37,37.205,36.873,37.146,12321,0
2016-06-24,35.554,36.521,35.495,35.514,36147,0
2016-06-27,35.349,35.349,34.148,34.889,30700,0
2016-06-28,35.203,35.477,34.646,34.823,12750,0
2016-06-29,35.048,36.686,34.909,35.124,9792,0
2016-06-30,35.329,36.053,34.674,36.004,29432,0
2016-07-01,35.934,36.686,35.934,36.219,16743,0
2016-07-05,36.14,36.561,35.858,35.916,24645,0
2016-07-06,35.833,35.989,35.183,35.926,19704,0
2016-07-07,35.866,36.101,35.438,35.866,19605,0
2016-07-08,36.033,36.453,35.681,36.326,16959,0
2016-07-11,36.316,36.696,35.974,36.472,18012,0
2016-07-12,36.472,37.146,36.189,36.805,35530,0
2016-07-13,36.815,37.136,36.57,37.04,26966,0
2016-07-14,37.068,37.703,36.795,37.44,24376,0
2016-07-15,37.674,37.841,37.146,37.517,19967,0
2016-07-18,37.273,37.596,37,37.186,24148,0
2016-07-19,37.254,37.391,36.766,36.901,18040,0
2016-07-20,37.01,37.635,36.212,37.556,8608,0
2016-07-21,37.254,37.341,37.044,37.235,14968,0
2016-07-22,37.311,37.616,37.088,37.196,8312,0
2016-07-25,37.22,37.321,37.096,37.205,5330,0
2016-07-26,36.863,37.311,36.863,37.302,14107,0
2016-07-27,36.971,37.841,36.971,37.42,18485,0
2016-07-28,37.899,41.033,37.566,40.341,145591,0
2016-07-29,39.988,40.662,38.89,39.978,88485,0
2016-08-01,39.852,40.78,39.11,39.452,67638,0
2016-08-02,39.588,39.628,38.885,38.905,24650,0
2016-08-03,38.699,39.045,38.66,38.933,37998,0
2016-08-04,38.592,39.335,38.592,38.924,45092,0
2016-08-05,38.719,39.53,38.719,38.933,41610,0
2016-08-08,38.728,39.013,38.709,38.798,15241,0
2016-08-09,38.983,39.115,38.201,38.963,17197,0
2016-08-10,38.963,39.05,38.631,38.768,29272,0
2016-08-11,38.816,39.05,38.377,38.778,44865,0
2016-08-12,38.65,38.983,38.523,38.699,31729,0
2016-08-15,38.973,38.973,38.593,38.778,100680,0
2016-08-16,38.621,38.943,38.465,38.758,35154,0
2016-08-17,38.641,38.895,38.162,38.523,19592,0
2016-08-18,38.465,39.11,38.133,39.031,27716,0
2016-08-19,39.023,39.793,38.968,39.549,61893,0
2016-08-22,39.228,39.393,38.994,39.363,18806,0
2016-08-23,39.335,39.705,37.386,39.325,28991,0
2016-08-24,39.265,39.588,39.04,39.578,33070,0
2016-08-25,39.228,40.527,39.158,40.331,40725,0
2016-08-26,40.507,40.604,40.203,40.351,23335,0
2016-08-29,40.155,40.487,40.155,40.36,17989,0
2016-08-30,40.312,40.742,40.312,40.614,12206,0
2016-08-31,40.447,40.536,39.808,40.028,32554,0
2016-09-01,39.891,40.028,38.968,39.803,42853,0
2016-09-02,39.823,40.706,39.705,40.656,25648,0
2016-09-06,40.52,40.716,39.97,40.333,61418,0
2016-09-07,40.372,41.206,40.362,41.206,22264,0
2016-09-08,41.078,41.206,40.716,41.048,12416,0
2016-09-09,40.48,40.598,39.725,39.725,15476,0
2016-09-12,39.469,40.137,39.469,39.916,31894,0
2016-09-13,39.539,39.715,39.185,39.431,26200,0
2016-09-14,39.577,39.764,39.243,39.421,51823,0
2016-09-15,39.313,40.176,39.175,39.421,73932,0
2016-09-16,39.421,39.921,39.235,39.239,88527,0
2016-09-19,39.577,40.127,39.337,39.803,40900,0
2016-09-20,40.088,40.088,39.646,39.735,22979,0
2016-09-21,39.891,40.367,39.646,39.725,34120,0
2016-09-22,40.058,40.117,39.675,39.735,50766,0
2016-09-23,39.735,39.862,39.459,39.685,25148,0
2016-09-26,39.263,39.979,38.292,38.803,61476,0
2016-09-27,38.743,39.328,38.567,39.135,22153,0
2016-09-28,39.135,39.489,38.768,39.145,46292,0
2016-09-29,38.949,39.122,37.596,37.645,44991,0
2016-09-30,37.89,38.527,37.252,38.165,66202,0
2016-10-03,38.204,38.606,37.35,38.263,87779,0
2016-10-04,38.253,38.597,37.723,38.028,21830,0
2016-10-05,38.204,38.258,37.654,37.822,29889,0
2016-10-06,37.635,38.038,35.339,37.772,22843,0
2016-10-07,37.684,37.684,36.908,37.007,19303,0
2016-10-10,37.31,38.066,37.31,37.449,49630,0
2016-10-11,37.33,37.728,36.86,37.223,32620,0
2016-10-12,37.174,37.777,37.164,37.526,18281,0
2016-10-13,37.444,37.546,37.282,37.32,16913,0
2016-10-14,37.526,37.694,37.233,37.243,207938,0
2016-10-17,37.38,38.214,37.086,37.184,23381,0
2016-10-18,37.526,37.526,36.448,37.184,17918,0
2016-10-19,37.38,37.674,37.233,37.33,24492,0
2016-10-20,37.429,37.87,36.888,37.086,25770,0
2016-10-21,37.086,37.576,36.841,36.938,21445,0
2016-10-24,36.841,37.187,36.472,36.791,44694,0
2016-10-25,36.988,38.017,36.203,36.399,45254,0
2016-10-26,36.448,37.134,36.153,36.988,76052,0
2016-10-27,40.274,40.274,34.584,35.073,54634,0
2016-10-28,34.73,36.35,34.73,36.153,70738,0
2016-10-31,36.104,36.742,35.515,36.546,68225,0
2016-11-01,36.3,36.742,36.007,36.056,184254,0
2016-11-02,36.104,37.822,35.712,35.712,36682,0
2016-11-03,35.86,36.203,35.662,36.104,39183,0
2016-11-04,36.007,36.988,35.565,35.565,40511,0
2016-11-07,36.153,36.742,36.104,36.35,47204,0
2016-11-08,36.546,36.742,36.252,36.35,19015,0
2016-11-09,36.203,37.626,35.172,37.576,44516,0
2016-11-10,37.674,38.655,36.742,37.772,53127,0
2016-11-11,37.87,39.735,37.87,39.391,59174,0
2016-11-14,39.735,39.735,38.066,38.949,44215,0
2016-11-15,39.097,39.097,37.772,38.851,34859,0
2016-11-16,38.851,39.145,38.753,38.999,39264,0
2016-11-17,39.195,39.738,38.949,39.341,34397,0
2016-11-18,39.293,40.176,39.293,40.078,36700,0
2016-11-21,39.931,40.127,39.489,39.882,30214,0
2016-11-22,39.979,40.52,39.882,40.372,33284,0
2016-11-23,40.47,40.716,39.857,40.568,32592,0
2016-11-25,40.421,40.568,40.078,40.225,19337,0
2016-11-28,39.646,40.372,39.627,40.029,34421,0
2016-11-29,40.274,40.372,39.783,39.931,42772,0
2016-11-30,40.225,40.421,39.931,40.127,86804,0
2016-12-01,40.078,40.176,38.41,38.803,40768,0
2016-12-02,38.753,39.366,38.312,38.704,30280,0
2016-12-05,38.733,39.523,38.536,39.03,33776,0
2016-12-06,39.177,39.966,38.93,39.72,38671,0
2016-12-07,39.768,40.114,39.523,39.867,39940,0
2016-12-08,39.768,41.198,39.523,41.049,47920,0
2016-12-09,41.049,42.035,41.049,41.987,59424,0
2016-12-12,41.641,42.232,41.533,41.79,48508,0
2016-12-13,41.69,42.184,41.602,41.74,36814,0
2016-12-14,41.493,42.184,41.493,41.69,25197,0
2016-12-15,41.888,42.479,41.888,42.331,52975,0
2016-12-16,42.282,42.923,42.282,42.479,87286,0
2016-12-19,42.529,43.415,42.331,43.267,35754,0
2016-12-20,43.367,43.661,43.17,43.514,26531,0
2016-12-21,43.514,43.761,42.873,43.02,23587,0
2016-12-22,42.923,42.923,42.381,42.479,20068,0
2016-12-23,42.381,42.676,42.085,42.578,19150,0
2016-12-27,42.676,42.972,42.232,42.626,17016,0
2016-12-28,42.676,42.923,42.184,42.331,18877,0
2016-12-29,42.232,42.823,42.232,42.529,17055,0
2016-12-30,42.578,42.578,41.987,42.331,29490,0
2017-01-03,42.626,43.612,41.69,42.775,46779,0
2017-01-04,43.07,43.711,42.873,43.464,33409,0
2017-01-05,43.267,43.661,42.134,42.282,39517,0
2017-01-06,42.529,42.923,42.085,42.232,15378,0
2017-01-09,41.888,42.429,41.099,41.149,36431,0
2017-01-10,40.852,41.493,40.705,41.001,58952,0
2017-01-11,41.001,41.838,41.001,41.79,24228,0
2017-01-12,41.493,41.69,40.852,41.247,10793,0
2017-01-13,41.592,42.134,41.493,41.493,13258,0
2017-01-17,41.247,41.296,40.655,40.755,32714,0
2017-01-18,41.001,41.149,40.411,40.952,65623,0
2017-01-19,40.607,40.705,40.015,40.361,18981,0
2017-01-20,40.261,40.976,39.621,39.917,45672,0
2017-01-23,39.867,40.607,39.867,40.458,44418,0
2017-01-24,40.163,40.361,39.177,40.114,27031,0
2017-01-25,40.064,41.001,39.867,40.902,33555,0
2017-01-26,40.458,41.099,39.917,40.508,12592,0
2017-01-27,40.607,40.655,40.015,40.558,13222,0
2017-01-30,40.261,40.311,36.27,39.72,22261,0
2017-01-31,39.571,40.311,39.424,40.212,29299,0
2017-02-01,40.212,40.558,39.621,39.72,20511,0
2017-02-02,39.72,39.917,39.276,39.424,14177,0
2017-02-03,39.079,40.458,39.079,40.261,23867,0
2017-02-06,40.064,40.311,39.571,39.72,15885,0
2017-02-07,39.72,40.261,39.67,40.064,23725,0
2017-02-08,39.867,40.064,38.536,38.93,24393,0
2017-02-09,39.03,39.03,34.989,35.136,101496,0
2017-02-10,34.842,35.284,34.446,34.545,58757,0
2017-02-13,34.644,35.875,34.644,35.727,69002,0
2017-02-14,35.678,36.861,35.63,36.664,57449,0
2017-02-15,36.516,37.304,36.418,37.206,49764,0
2017-02-16,37.206,37.847,37.206,37.748,32412,0
2017-02-17,37.748,37.896,36.91,37.255,194904,0
2017-02-21,37.157,37.354,36.664,37.354,83111,0
2017-02-22,37.058,37.501,36.861,37.206,25120,0
2017-02-23,37.404,37.699,36.812,37.107,36525,0
2017-02-24,36.96,37.896,36.664,37.748,51008,0
2017-02-27,37.441,37.689,37.094,37.194,131288,0
2017-02-28,37.144,37.243,36.055,36.153,43809,0
2017-03-01,36.55,37.243,36.5,36.946,61818,0
2017-03-02,36.797,37.194,35.715,36.946,34742,0
2017-03-03,36.649,37.243,36.451,36.55,27059,0
2017-03-06,36.153,37.144,36.055,36.451,40237,0
2017-03-07,36.5,37.144,36.5,36.995,27361,0
2017-03-08,37.194,37.194,36.253,36.253,114618,0
2017-03-09,36.55,37.144,36.104,36.847,31324,0
2017-03-10,36.946,37.342,36.847,36.946,36293,0
2017-03-13,37.045,37.838,36.896,37.441,43691,0
2017-03-14,37.194,37.986,37.144,37.738,40711,0
2017-03-15,37.788,38.432,37.664,37.986,53002,0
2017-03-16,38.234,38.58,38.134,38.234,33867,0
2017-03-17,38.036,38.63,37.838,38.482,101939,0
2017-03-20,38.332,38.778,37.887,38.332,43940,0
2017-03-21,38.482,38.53,37.194,37.738,47326,0
2017-03-22,37.59,37.838,37.392,37.738,30679,0
2017-03-23,37.788,38.382,37.491,38.382,40008,0
2017-03-24,38.382,38.737,38.382,38.63,42219,0
2017-03-27,38.085,38.728,38.085,38.53,27141,0
2017-03-28,38.432,38.878,37.788,38.878,30810,0
2017-03-29,38.878,38.878,38.085,38.085,26629,0
2017-03-30,38.184,38.482,38.152,38.432,22829,0
2017-03-31,38.53,39.522,38.283,39.372,45203,0
2017-04-03,39.274,39.472,37.838,37.838,53137,0
2017-04-04,37.887,38.927,37.838,38.63,50175,0
2017-04-05,38.927,38.927,38.11,38.63,48252,0
2017-04-06,38.878,39.076,37.986,38.878,43799,0
2017-04-07,38.927,39.125,38.58,38.976,22989,0
2017-04-10,39.174,39.274,38.58,38.927,28426,0
2017-04-11,39.076,40.016,38.927,39.918,38604,0
2017-04-12,39.967,39.967,38.828,39.026,31520,0
2017-04-13,38.976,39.372,38.828,39.324,23206,0
2017-04-17,39.522,40.016,39.324,40.016,14870,0
2017-04-18,40.314,40.512,39.918,40.363,31612,0
2017-04-19,40.462,41.007,40.314,40.462,48012,0
2017-04-20,40.66,40.809,40.165,40.412,38985,0
2017-04-21,40.264,40.66,40.016,40.412,26800,0
2017-04-24,40.958,40.958,40.314,40.412,33813,0
2017-04-25,40.66,41.156,40.363,40.462,39169,0
2017-04-26,40.264,40.858,39.883,40.76,41726,0
2017-04-27,38.382,40.908,38.382,40.066,56244,0
2017-04-28,40.066,40.412,39.372,40.165,55881,0
2017-05-01,40.165,40.264,39.422,39.67,46664,0
2017-05-02,39.72,40.363,39.62,40.339,145116,0
2017-05-03,40.066,40.562,40.066,40.512,36385,0
2017-05-04,40.462,40.71,40.116,40.66,34998,0
2017-05-05,40.66,40.66,39.67,39.768,23207,0
2017-05-08,39.768,40.016,39.422,39.57,164720,0
2017-05-09,39.472,40.016,39.372,39.62,81666,0
2017-05-10,39.324,39.72,39.125,39.274,44943,0
2017-05-11,39.324,39.868,39.026,39.62,48898,0
2017-05-12,39.422,39.67,39.125,39.546,49947,0
2017-05-15,39.57,40.066,39.347,39.372,141044,0
2017-05-16,39.57,39.768,39.324,39.546,74200,0
2017-05-17,39.026,39.174,37.243,37.392,69183,0
2017-05-18,37.144,38.134,36.995,37.491,80762,0
2017-05-19,37.639,37.788,36.599,37.342,329095,0
2017-05-22,37.59,38.828,37.094,38.728,38137,0
2017-05-23,38.778,39.076,38.134,38.53,42497,0
2017-05-24,38.63,39.199,38.382,38.728,22562,0
2017-05-25,38.778,38.903,38.134,38.828,28433,0
2017-05-26,38.63,39.224,38.482,39.174,28034,0
2017-05-30,38.976,38.976,37.887,38.53,37602,0
2017-05-31,38.53,39.174,38.283,39.026,31008,0
2017-06-01,38.828,39.174,38.828,39.076,55846,0
2017-06-02,39.076,39.522,38.778,38.828,54469,0
2017-06-05,38.768,38.967,38.519,38.669,24937,0
2017-06-06,38.32,39.316,38.171,38.917,33043,0
2017-06-07,38.718,38.917,37.922,37.922,44426,0
2017-06-08,38.071,38.768,37.773,38.669,38914,0
2017-06-09,38.669,39.216,38.271,38.569,49691,0
2017-06-12,38.47,39.415,38.171,39.266,53168,0
2017-06-13,39.316,39.415,38.669,38.917,36408,0
2017-06-14,38.868,39.34,38.619,38.818,23348,0
2017-06-15,38.718,39.166,38.47,39.166,25545,0
2017-06-16,38.967,40.012,38.519,39.316,158491,0
2017-06-19,39.465,39.465,38.868,39.117,32193,0
2017-06-20,39.067,39.415,38.519,38.718,27011,0
2017-06-21,38.917,39.266,38.718,39.166,35616,0
2017-06-22,39.216,39.515,38.868,39.117,29226,0
2017-06-23,39.117,39.415,39.117,39.316,112065,0
2017-06-26,39.365,39.515,38.967,39.117,29292,0
2017-06-27,39.117,39.415,37.424,39.166,42640,0
2017-06-28,39.365,39.614,39.216,39.316,39610,0
2017-06-29,39.365,39.365,38.644,39.017,25064,0
2017-06-30,38.967,39.365,38.818,38.868,53988,0
2017-07-03,39.266,39.564,38.868,39.067,33534,0
2017-07-05,39.117,40.012,38.619,39.415,38174,0
2017-07-06,39.365,39.564,38.917,39.266,35182,0
2017-07-07,39.359,39.913,38.669,39.813,42284,0
2017-07-10,39.764,39.913,39.415,39.465,23691,0
2017-07-11,39.415,39.863,39.415,39.764,31796,0
2017-07-12,39.913,40.809,39.913,40.261,37065,0
2017-07-13,40.211,40.212,39.465,39.614,19352,0
2017-07-14,39.564,39.913,39.564,39.764,21971,0
2017-07-17,39.714,40.112,39.664,40.062,23756,0
2017-07-18,39.813,40.61,39.813,40.61,23182,0
2017-07-19,40.659,40.759,40.237,40.51,28795,0
2017-07-20,40.41,40.809,40.311,40.759,19578,0
2017-07-21,40.809,41.008,40.659,40.908,37246,0
2017-07-24,40.659,40.958,40.51,40.809,23635,0
2017-07-25,40.908,41.505,40.809,41.256,49576,0
2017-07-26,41.306,41.953,41.256,41.406,40724,0
2017-07-27,42.252,42.973,40.361,40.659,57912,0
2017-07-28,40.211,40.361,39.166,39.764,40143,0
2017-07-31,39.913,40.809,38.967,40.61,57433,0
2017-08-01,40.908,41.704,40.659,41.406,55109,0
2017-08-02,41.157,42.252,40.659,40.958,50535,0
2017-08-03,40.659,40.759,40.211,40.51,45405,0
2017-08-04,40.311,40.858,40.062,40.211,26258,0
2017-08-07,39.913,40.809,39.714,39.764,78628,0
2017-08-08,39.515,39.764,38.868,38.917,38953,0
2017-08-09,38.917,38.917,38.071,38.37,31628,0
2017-08-10,38.32,38.32,37.823,37.922,27944,0
2017-08-11,37.972,38.32,37.823,38.221,38554,0
2017-08-14,38.32,40.162,38.32,40.112,61352,0
2017-08-15,39.863,40.012,39.316,39.365,31861,0
2017-08-16,39.614,40.311,39.515,39.714,61091,0
2017-08-17,39.515,39.963,39.365,39.415,58340,0
2017-08-18,39.266,39.664,38.37,38.619,247188,0
2017-08-21,38.818,39.415,38.619,38.967,31899,0
2017-08-22,39.266,39.913,39.166,39.764,44478,0
2017-08-23,39.664,40.61,39.664,40.51,57210,0
2017-08-24,40.41,40.709,40.211,40.311,18643,0
2017-08-25,40.261,40.51,39.764,40.41,28977,0
2017-08-28,40.41,40.41,39.515,40.211,26204,0
2017-08-29,40.112,40.908,40.112,40.759,72292,0
2017-08-30,40.709,40.908,40.46,40.56,54234,0
2017-08-31,40.51,40.908,40.46,40.51,70061,0
2017-09-01,40.45,40.7,40.1,40.6,33609,0
2017-09-05,40.45,41.05,38.9,40.45,34735,0
2017-09-06,40.55,40.9,40,40.55,32062,0
2017-09-07,40.25,40.775,40.25,40.45,21785,0
2017-09-08,40.5,40.7,40.05,40.2,18371,0
2017-09-11,40.55,40.8,40.2,40.6,25597,0
2017-09-12,40.8,40.95,40.2,40.65,25994,0
2017-09-13,40.65,40.8,40.3,40.4,23453,0
2017-09-14,40.55,40.55,39.75,40.05,29910,0
2017-09-15,40,40.1,38.075,39.55,127030,0
2017-09-18,39.5,40.1,39.5,39.7,53797,0
2017-09-19,39.7,40.05,39.7,39.85,31593,0
2017-09-20,39.5,40.05,39.45,39.9,35129,0
2017-09-21,39.95,40.25,39.2,39.95,41546,0
2017-09-22,39.85,40.5,39.85,40.4,58749,0
2017-09-25,40.35,40.9,40.25,40.8,29265,0
2017-09-26,40.95,41.125,40.7,40.75,48684,0
2017-09-27,41,41.5,40.8,41.25,64541,0
2017-09-28,41.25,42,41.15,42,24858,0
2017-09-29,42,42.5,40.55,41.85,46542,0
2017-10-02,42,43.25,41.95,43.2,71726,0
2017-10-03,43.1,43.65,42.425,43.6,36860,0
2017-10-04,43.45,43.55,43.2,43.45,35040,0
2017-10-05,43.6,43.7,43.05,43.35,27888,0
2017-10-06,43.25,43.45,42.85,43.35,38171,0
2017-10-09,43,44,42.6,43.65,32298,0
2017-10-10,43.7,43.7,43.05,43.2,29389,0
2017-10-11,43.3,44.05,43.3,43.95,28408,0
2017-10-12,43.8,44.3,43.675,44,27515,0
2017-10-13,44.05,44.25,43.8,43.95,25883,0
2017-10-16,43.9,44.35,43,43.7,23084,0
2017-10-17,43.7,44,43.45,43.65,13109,0
2017-10-18,43.45,44.2,43.45,43.9,35387,0
2017-10-19,43.75,44.3,43.5,43.7,20925,0
2017-10-20,44.05,44.2,43.75,43.85,19413,0
2017-10-23,43.9,43.9,43.55,43.8,17425,0
2017-10-24,43.75,44.25,41.8,44.15,31735,0
2017-10-25,44.1,44.45,43.35,43.45,35386,0
2017-10-26,43.55,44.5,42.65,44.35,25577,0
2017-10-27,43.95,45.25,43.9,45.2,36034,0
2017-10-30,44.55,45,43.6,43.8,67996,0
2017-10-31,43.9,45.2,43.7,43.7,111278,0
2017-11-01,44.1,45.1,44.1,44.85,46493,0
2017-11-02,44.8,45.7,44.4,45.55,33980,0
2017-11-03,45.25,46.1,44.5,45.7,43492,0
2017-11-06,45.75,46.1,45.35,45.85,29337,0
2017-11-07,45.8,45.8,44.45,44.65,32041,0
2017-11-08,44.45,45.8,44.05,44.75,23645,0
2017-11-09,44.4,45.25,43.75,44.7,25432,0
2017-11-10,44.75,45.65,44.75,44.95,21666,0
