Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,34.412,34.579,34.301,34.547,58422,0
2005-02-28,34.329,34.566,34.329,34.479,29393,0
2005-03-01,34.533,34.541,34.057,34.119,50485,0
2005-03-02,34.174,34.174,34.051,34.162,52832,0
2005-03-03,34.219,34.335,34.19,34.335,30474,0
2005-03-04,34.195,34.517,34.19,34.267,58961,0
2005-03-07,34.329,34.395,33.83,34.274,47064,0
2005-03-08,34.412,34.595,34.313,34.441,28851,0
2005-03-09,34.579,34.744,34.274,34.274,54278,0
2005-03-10,34.279,34.521,34.051,34.329,79697,0
2005-03-11,34.274,34.402,34.162,34.162,32455,0
2005-03-14,34.051,34.378,33.968,34.245,22901,0
2005-03-15,34.301,34.441,34.195,34.383,30113,0
2005-03-16,34.521,34.605,34.106,34.106,37864,0
2005-03-17,34.219,34.356,33.681,33.7,65091,0
2005-03-18,33.746,33.746,33.166,33.415,75192,0
2005-03-21,33.274,33.636,33.274,33.442,51207,0
2005-03-22,33.331,33.746,33.331,33.746,134516,0
2005-03-23,33.746,33.746,33.302,33.721,103863,0
2005-03-24,33.857,33.857,33.137,33.281,95566,0
2005-03-28,33.52,33.802,33.387,33.58,34622,0
2005-03-29,33.662,33.772,33.487,33.497,51925,0
2005-03-30,33.553,33.746,33.387,33.691,43817,0
2005-03-31,33.636,33.802,33.337,33.415,54818,0
2005-04-01,33.553,33.875,33.497,33.608,64913,0
2005-04-04,33.941,33.941,33.442,33.507,54818,0
2005-04-05,33.802,33.952,33.793,33.885,39670,0
2005-04-06,33.746,33.965,33.715,33.941,58059,0
2005-04-07,34.024,34.469,33.902,34.329,74829,0
2005-04-08,34.19,34.19,33.612,33.797,46521,0
2005-04-11,33.657,34.041,33.497,34.041,36605,0
2005-04-12,34.106,34.219,33.525,33.885,35706,0
2005-04-13,33.662,34.102,33.558,34.073,37145,0
2005-04-14,34.212,34.267,33.772,34.011,29033,0
2005-04-15,34.15,34.15,33.47,33.47,31553,0
2005-04-18,33.553,33.649,32.859,32.915,51207,0
2005-04-19,32.972,33.997,32.915,33.997,58961,0
2005-04-20,34.051,34.245,33.746,34.18,50485,0
2005-04-21,34.236,34.441,34.112,34.383,52650,0
2005-04-22,34.245,34.495,34.208,34.441,35706,0
2005-04-25,34.552,35.607,34.552,35.576,135778,0
2005-04-26,35.494,35.494,34.757,34.943,83487,0
2005-04-27,34.89,35.222,34.663,34.667,58602,0
2005-04-28,34.884,35.163,34.663,35.028,36246,0
2005-04-29,35,35.021,34.667,34.938,50485,0
2005-05-02,35.163,35.163,34.91,35.051,47422,0
2005-05-03,35.163,35.355,35.1,35.173,44359,0
2005-05-04,34.617,34.689,34.106,34.306,71584,0
2005-05-05,34.23,34.469,33.997,34.136,91959,0
2005-05-06,34.106,34.383,34.106,34.263,32275,0
2005-05-09,34.18,34.446,34.162,34.383,39670,0
2005-05-10,34.441,34.495,34.169,34.19,33176,0
2005-05-11,34.19,34.219,34.057,34.212,62027,0
2005-05-12,34.212,34.383,33.746,33.83,71765,0
2005-05-13,33.968,34.441,33.825,33.914,40206,0
2005-05-16,33.772,33.965,33.481,33.623,41114,0
2005-05-17,33.57,33.746,33.47,33.644,30295,0
2005-05-18,33.448,33.636,33.391,33.42,57519,0
2005-05-19,33.42,33.591,33.387,33.525,43457,0
2005-05-20,33.662,33.968,33.608,33.965,36605,0
2005-05-23,33.885,34.162,33.842,33.885,17849,0
2005-05-24,33.941,34.208,33.857,33.997,45439,0
2005-05-25,34.002,34.002,33.734,33.997,43097,0
2005-05-26,34.219,34.219,33.857,33.968,22361,0
2005-05-27,34.051,34.301,33.83,34.122,39126,0
2005-05-31,34.122,34.122,33.487,33.531,165167,0
2005-06-01,33.67,33.7,32.998,33.435,104224,0
2005-06-02,33.52,33.52,33.137,33.415,43637,0
2005-06-03,33.662,33.662,33.435,33.435,41114,0
2005-06-06,33.297,33.47,33.297,33.402,25246,0
2005-06-07,33.458,33.47,33.247,33.247,28671,0
2005-06-08,33.219,33.497,33.219,33.47,60223,0
2005-06-09,33.465,33.558,33.387,33.52,35342,0
2005-06-10,33.657,33.83,33.252,33.287,63290,0
2005-06-13,33.425,33.497,33.219,33.264,45080,0
2005-06-14,33.402,33.47,33.247,33.252,35342,0
2005-06-15,33.331,33.442,33.142,33.27,82763,0
2005-06-16,33.219,33.657,33.219,33.657,76817,0
2005-06-17,33.651,34.051,33.553,33.772,83845,0
2005-06-20,33.869,34.18,33.83,34.136,116126,0
2005-06-21,34.274,34.274,33.662,33.793,82584,0
2005-06-22,34.007,34.024,33.662,33.662,27229,0
2005-06-23,33.636,33.721,33.281,33.497,96469,0
2005-06-24,33.58,33.608,33.292,33.31,45976,0
2005-06-27,33.586,33.997,33.553,33.813,165709,0
2005-06-28,33.902,33.902,33.553,33.608,41471,0
2005-06-29,33.746,33.746,33.415,33.497,43097,0
2005-06-30,33.442,33.525,33.274,33.382,54636,0
2005-07-01,33.382,33.721,33.297,33.415,69602,0
2005-07-05,33.442,33.591,33.115,33.192,227197,0
2005-07-06,33.192,33.387,33.053,33.137,191673,0
2005-07-07,33.137,33.166,32.626,33.098,220344,0
2005-07-08,33.109,33.376,32.775,33.27,277684,0
2005-07-11,33.21,33.353,33.147,33.153,223951,0
2005-07-12,33.192,33.237,32.888,33.053,221063,0
2005-07-13,33.07,33.292,32.998,33.137,105659,0
2005-07-14,32.998,33.274,32.942,33.166,221604,0
2005-07-15,33.219,33.27,32.859,32.942,87091,0
2005-07-18,32.803,32.938,32.609,32.609,175625,0
2005-07-19,32.499,32.609,31.822,32.276,254422,0
2005-07-20,31.999,32.444,31.999,32.253,159937,0
2005-07-21,32.178,32.693,31.944,32.111,188067,0
2005-07-22,32.101,32.831,31.972,32.72,183380,0
2005-07-25,32.942,33.247,32.638,32.75,250277,0
2005-07-26,32.998,33.015,32.609,32.638,361170,0
2005-07-27,32.72,32.859,32.36,32.556,147495,0
2005-07-28,32.665,32.915,32.499,32.893,145154,0
2005-07-29,32.972,33.415,32.921,33.319,130368,0
2005-08-01,33.274,33.376,33.142,33.258,324927,0
2005-08-02,33.302,33.415,33.281,33.325,259654,0
2005-08-03,32.771,33.219,32.738,33.219,148219,0
2005-08-04,33.109,33.387,33.066,33.142,109813,0
2005-08-05,33.142,33.274,33.07,33.137,75550,0
2005-08-08,32.998,33.213,32.888,32.972,81862,0
2005-08-09,33.053,33.08,32.55,32.57,137760,0
2005-08-10,32.499,32.72,32.194,32.693,152905,0
2005-08-11,32.831,32.836,32.055,32.276,218721,0
2005-08-12,32.276,32.322,31.728,32.082,285977,0
2005-08-15,32.082,32.082,31.39,31.66,222873,0
2005-08-16,31.167,31.167,30.853,31.03,294630,0
2005-08-17,30.891,31.111,30.529,30.708,301488,0
2005-08-18,29.949,30.502,29.67,30.495,652196,0
2005-08-19,30.67,30.779,30.282,30.336,355575,0
2005-08-22,30.336,30.948,30.336,30.823,384788,0
2005-08-23,30.791,31.156,30.779,31.03,149299,0
2005-08-24,30.779,31.235,30.779,31.064,161379,0
2005-08-25,31.167,31.529,31.111,31.302,80243,0
2005-08-26,31.223,31.446,31.079,31.256,78255,0
2005-08-29,31.335,31.611,30.917,30.948,107287,0
2005-08-30,30.975,31.274,30.948,31.079,102420,0
2005-08-31,30.948,32.276,30.779,32.183,648051,0
2005-09-01,32.444,32.854,32.221,32.348,246488,0
2005-09-02,32.303,32.72,32.171,32.57,133616,0
2005-09-06,32.575,32.575,32.276,32.367,138298,0
2005-09-07,32.25,32.705,32.201,32.522,222686,0
2005-09-08,32.57,32.582,32.227,32.411,133073,0
2005-09-09,32.499,32.638,32.232,32.328,124237,0
2005-09-12,32.328,32.388,31.641,31.888,138659,0
2005-09-13,31.944,32.101,31.583,31.757,87455,0
2005-09-14,31.757,31.861,31.629,31.789,91238,0
2005-09-15,31.667,31.724,31.167,31.615,122075,0
2005-09-16,31.606,31.743,31.446,31.534,70864,0
2005-09-19,31.611,31.944,31.611,31.839,87631,0
2005-09-20,31.944,31.977,31.728,31.954,96651,0
2005-09-21,32.094,32.328,32.067,32.221,169674,0
2005-09-22,32.165,32.232,31.94,32.188,224854,0
2005-09-23,32.221,32.449,31.844,32.015,125856,0
2005-09-26,31.999,32.139,31.834,32.082,113056,0
2005-09-27,31.944,32.048,31.737,31.763,99171,0
2005-09-28,31.763,31.883,31.563,31.667,110711,0
2005-09-29,31.686,31.861,31.611,31.673,143714,0
2005-09-30,31.615,31.724,31.525,31.601,103140,0
2005-10-03,31.5,31.861,31.418,31.806,123697,0
2005-10-04,31.944,32.303,31.629,32.259,146415,0
2005-10-05,32.259,32.259,31.999,32.082,176886,0
2005-10-06,31.944,31.954,31.485,31.583,198887,0
2005-10-07,31.693,31.989,31.583,31.888,92500,0
2005-10-10,32.127,32.127,31.861,31.966,119549,0
2005-10-11,32.023,32.101,31.972,32.044,87995,0
2005-10-12,32.111,32.221,31.757,31.783,120810,0
2005-10-13,31.861,31.861,30.948,31.079,221244,0
2005-10-14,31.195,31.673,31.195,31.667,99535,0
2005-10-17,31.806,32.055,31.767,31.783,104584,0
2005-10-18,31.693,31.944,31.622,31.743,81502,0
2005-10-19,31.743,31.806,31.563,31.763,120991,0
2005-10-20,31.724,31.883,31.396,31.49,99535,0
2005-10-21,31.629,31.873,31.339,31.667,103679,0
2005-10-24,31.806,32.449,31.789,32.449,99712,0
2005-10-25,32.575,32.72,32.472,32.665,124059,0
2005-10-26,32.527,32.714,32.438,32.444,108734,0
2005-10-27,32.582,32.595,31.834,31.894,113775,0
2005-10-28,31.68,32.101,31.667,31.81,164086,0
2005-10-31,31.951,32.421,31.951,32.421,112153,0
2005-11-01,32.421,32.511,31.999,32.201,145874,0
2005-11-02,32.205,32.266,31.693,31.693,302564,0
2005-11-03,31.223,31.972,31.223,31.816,191132,0
2005-11-04,31.888,31.888,31.5,31.777,125138,0
2005-11-07,31.999,31.999,31.511,31.615,172739,0
2005-11-08,31.611,31.66,31.39,31.446,89258,0
2005-11-09,31.583,31.583,31.134,31.174,167332,0
2005-11-10,31.313,31.313,30.297,30.534,205379,0
2005-11-11,30.399,30.604,30.308,30.458,78978,0
2005-11-14,30.779,30.808,30.447,30.469,118828,0
2005-11-15,30.606,30.606,29.613,29.726,278043,0
2005-11-16,29.682,29.853,29.255,29.549,254061,0
2005-11-17,29.31,30.003,29.31,29.976,154708,0
2005-11-18,29.92,30.143,29.887,30.07,102420,0
2005-11-21,30.143,30.353,30.07,30.091,104042,0
2005-11-22,30.059,30.197,29.865,30.003,162105,0
2005-11-23,29.97,30.168,29.892,30.085,197985,0
2005-11-25,30.099,30.168,29.987,30.085,56438,0
2005-11-28,30.085,30.085,29.67,29.682,116305,0
2005-11-29,29.682,29.726,29.255,29.284,209525,0
2005-11-30,29.142,29.334,28.756,29.115,298778,0
2005-12-01,29.032,29.371,28.977,29.284,225753,0
2005-12-02,29.284,29.284,29.061,29.284,166614,0
2005-12-05,29.504,29.532,29.094,29.142,149299,0
2005-12-06,29.005,29.115,28.99,29.083,125502,0
2005-12-07,29.032,29.089,28.849,28.887,117381,0
2005-12-08,28.849,28.95,28.839,28.932,145510,0
2005-12-09,28.877,29.115,28.507,28.97,236032,0
2005-12-12,28.833,28.921,28.566,28.595,243425,0
2005-12-13,28.566,28.839,28.551,28.76,193117,0
2005-12-14,28.812,28.894,28.744,28.849,135054,0
2005-12-15,28.839,28.887,28.687,28.76,226474,0
2005-12-16,28.773,28.822,28.436,28.488,318974,0
2005-12-19,28.35,28.488,28.173,28.39,352512,0
2005-12-20,28.295,28.551,27.868,28.202,306715,0
2005-12-21,28.173,28.35,28.122,28.272,207361,0
2005-12-22,28.133,28.648,28.133,28.611,268131,0
2005-12-23,28.611,28.849,28.48,28.812,144248,0
2005-12-27,28.674,28.756,28.183,28.207,172561,0
2005-12-28,28.202,28.373,27.923,28.145,259112,0
2005-12-29,28.005,28.454,27.813,28.291,180672,0
2005-12-30,28.034,28.756,28.034,28.706,242705,0
2006-01-03,28.977,29.726,28.921,29.682,229900,0
2006-01-04,29.682,29.976,29.504,29.865,157595,0
2006-01-05,29.914,29.976,29.748,29.91,120810,0
2006-01-06,29.92,30.259,29.571,29.71,197446,0
2006-01-09,29.848,29.932,29.803,29.837,144972,0
2006-01-10,29.837,29.892,29.678,29.759,137404,0
2006-01-11,29.759,29.793,29.504,29.61,152004,0
2006-01-12,29.61,29.682,29.298,29.347,155430,0
2006-01-13,29.21,29.475,29.142,29.21,160838,0
2006-01-17,29.227,29.56,29.227,29.471,226113,0
2006-01-18,29.427,29.56,29.264,29.327,112153,0
2006-01-19,29.393,30.003,29.337,29.949,184099,0
2006-01-20,29.949,30.124,29.755,29.803,113775,0
2006-01-23,29.865,30.099,29.86,29.865,181757,0
2006-01-24,29.814,29.997,29.811,29.976,229362,0
2006-01-25,30.114,30.158,29.865,29.914,133791,0
2006-01-26,29.914,30.059,29.811,30.003,166251,0
2006-01-27,30.336,30.336,29.848,29.865,106743,0
2006-01-30,29.393,29.393,28.151,28.272,708996,0
2006-01-31,28.279,28.561,28.272,28.416,356119,0
2006-02-01,28.533,28.681,28.335,28.422,352327,0
2006-02-02,28.561,28.72,28.473,28.674,331055,0
2006-02-03,28.702,28.728,28.005,28.212,244324,0
2006-02-06,28.48,28.507,28.145,28.312,255865,0
2006-02-07,28.422,28.422,28.051,28.129,162105,0
2006-02-08,28.034,28.168,27.868,27.95,195998,0
2006-02-09,28.089,28.118,27.752,27.773,117203,0
2006-02-10,27.839,27.839,27.591,27.702,198702,0
2006-02-13,27.728,27.956,27.596,27.902,141185,0
2006-02-14,27.839,28.267,27.591,28.228,221426,0
2006-02-15,28.089,29.005,28.078,28.817,226296,0
2006-02-16,28.955,28.955,28.702,28.839,158679,0
2006-02-17,28.839,29.038,28.702,28.706,138480,0
2006-02-21,28.817,28.868,28.702,28.773,175266,0
2006-02-22,28.839,28.839,28.702,28.784,111258,0
2006-02-23,28.812,28.887,28.668,28.756,389117,0
2006-02-24,28.712,28.95,28.712,28.887,115044,0
2006-02-27,28.887,28.977,28.817,28.907,99535,0
2006-02-28,28.907,28.921,28.784,28.849,90518,0
2006-03-01,28.839,28.883,28.728,28.812,203573,0
2006-03-02,28.449,28.784,28.449,28.756,329796,0
2006-03-03,28.702,28.76,28.591,28.611,110171,0
2006-03-06,28.566,28.674,28.291,28.407,106566,0
2006-03-07,28.158,28.279,27.762,27.98,152905,0
2006-03-08,27.839,28.118,27.673,28.063,118107,0
2006-03-09,28.173,28.395,27.891,28.089,151821,0
2006-03-10,28.019,28.145,28.019,28.145,89796,0
2006-03-13,28.057,28.527,28.019,28.368,85468,0
2006-03-14,28.335,28.643,28.3,28.339,101696,0
2006-03-15,28.312,28.557,28.291,28.382,97009,0
2006-03-16,28.395,28.395,28.151,28.286,226653,0
2006-03-17,28.228,28.39,27.956,28.196,157415,0
2006-03-20,28.095,28.395,27.95,27.95,103498,0
2006-03-21,27.902,28.063,27.846,27.95,99535,0
2006-03-22,27.896,28.122,27.818,28.063,107110,0
2006-03-23,27.95,28.39,27.902,28.35,171296,0
2006-03-24,28.395,28.635,28.323,28.368,89619,0
2006-03-27,28.368,28.449,28.145,28.19,144430,0
2006-03-28,28.183,28.395,28.145,28.228,150382,0
2006-03-29,28.339,28.488,28.24,28.245,117563,0
2006-03-30,28.286,28.44,28.063,28.173,97729,0
2006-03-31,28.101,28.173,27.873,28.089,143714,0
2006-04-03,27.868,27.95,27.596,27.663,229900,0
2006-04-04,27.537,27.669,27.313,27.497,243244,0
2006-04-05,27.291,27.696,27.291,27.673,149482,0
2006-04-06,27.62,27.896,27.563,27.758,102599,0
2006-04-07,27.673,27.846,27.174,27.264,174002,0
2006-04-10,27.269,27.502,27.212,27.274,142444,0
2006-04-11,27.231,27.507,27.231,27.398,166251,0
2006-04-12,27.537,27.673,27.324,27.342,118107,0
2006-04-13,27.401,27.436,27.174,27.185,123697,0
2006-04-17,27.092,27.551,27.075,27.469,182838,0
2006-04-18,27.557,27.839,27.479,27.524,239638,0
2006-04-19,27.313,27.69,27.285,27.685,158679,0
2006-04-20,27.673,27.758,27.398,27.62,115762,0
2006-04-21,27.591,27.728,27.576,27.718,148396,0
2006-04-24,27.728,28.578,27.673,28.319,469898,0
2006-04-25,28.718,28.977,28.648,28.868,388032,0
2006-04-26,28.868,29.393,28.868,29.227,261097,0
2006-04-27,29.284,29.504,29.043,29.393,198525,0
2006-04-28,29.415,29.67,29.393,29.482,138298,0
2006-05-01,29.587,29.882,29.549,29.764,205196,0
2006-05-02,29.904,29.949,29.532,29.914,296436,0
2006-05-03,29.764,29.764,28.894,29.089,153450,0
2006-05-04,29.061,29.115,28.706,28.74,95389,0
2006-05-05,28.718,28.95,28.718,28.784,101696,0
2006-05-08,28.833,28.894,28.571,28.72,126399,0
2006-05-09,28.833,28.833,28.545,28.591,110711,0
2006-05-10,28.395,28.615,28.339,28.585,164627,0
2006-05-11,28.585,28.694,28.286,28.3,115583,0
2006-05-12,28.395,28.395,27.891,27.896,99535,0
2006-05-15,28.034,28.034,27.551,27.696,138659,0
2006-05-16,27.787,28.051,27.728,27.95,115399,0
2006-05-17,27.995,27.995,27.452,27.469,220702,0
2006-05-18,27.507,27.728,27.507,27.614,112336,0
2006-05-19,27.62,27.846,27.563,27.728,125502,0
2006-05-22,27.591,27.614,27.205,27.469,152184,0
2006-05-23,27.485,27.758,27.474,27.62,111258,0
2006-05-24,27.608,27.758,27.192,27.563,193298,0
2006-05-25,27.62,28.001,27.62,27.813,105483,0
2006-05-26,27.896,28.005,27.8,27.896,96290,0
2006-05-30,28.129,28.557,28.129,28.291,197446,0
2006-05-31,28.256,28.63,28.256,28.551,166428,0
2006-06-01,28.551,28.551,28.286,28.422,146233,0
2006-06-02,28.449,28.894,28.449,28.887,201232,0
2006-06-05,28.357,29.115,28.357,28.76,121711,0
2006-06-06,28.728,28.812,28.557,28.63,95745,0
2006-06-07,28.702,28.839,28.196,28.202,109990,0
2006-06-08,28.145,28.19,27.57,27.902,186983,0
2006-06-09,28.039,28.256,27.885,27.98,117926,0
2006-06-12,28.118,28.339,27.868,27.912,108907,0
2006-06-13,27.787,27.787,27.205,27.342,190051,0
2006-06-14,27.242,27.507,27.231,27.413,124059,0
2006-06-15,27.541,27.673,27.457,27.62,119188,0
2006-06-16,27.673,27.813,27.541,27.787,130008,0
2006-06-19,27.787,27.862,27.401,27.425,112336,0
2006-06-20,27.507,27.728,27.452,27.673,80243,0
2006-06-21,27.728,27.787,27.57,27.663,90702,0
2006-06-22,27.663,27.736,27.398,27.425,153265,0
2006-06-23,27.452,27.69,27.392,27.646,106201,0
2006-06-26,27.576,27.839,27.576,27.787,94663,0
2006-06-27,27.791,27.879,27.758,27.839,146776,0
2006-06-28,27.728,27.824,27.398,27.507,128023,0
2006-06-29,27.507,27.722,27.348,27.398,157237,0
2006-06-30,27.479,27.62,27.285,27.37,181574,0
2006-07-03,27.425,27.425,27.313,27.37,38767,0
2006-07-05,27.37,27.37,27.224,27.257,182660,0
2006-07-06,27.18,27.313,27.18,27.257,107827,0
2006-07-07,27.205,27.313,27.205,27.285,129286,0
2006-07-10,27.37,27.441,27.291,27.335,147856,0
2006-07-11,27.362,27.425,27.231,27.257,148939,0
2006-07-12,27.348,27.348,27.092,27.174,317532,0
2006-07-13,27.174,27.209,27.097,27.148,97729,0
2006-07-14,27.164,27.197,27.036,27.17,167692,0
2006-07-17,27.18,27.205,27.059,27.12,97369,0
2006-07-18,27.123,27.576,27.12,27.457,214750,0
2006-07-19,27.474,27.896,27.474,27.829,331055,0
2006-07-20,27.98,28.133,27.813,27.961,202674,0
2006-07-21,28.089,28.251,27.98,28.001,179590,0
2006-07-24,28.118,28.286,28.005,28.228,132167,0
2006-07-25,28.286,28.395,28.118,28.286,141726,0
2006-07-26,28.422,28.812,28.339,28.712,154708,0
2006-07-27,28.827,29.061,28.756,28.868,163363,0
2006-07-28,29.115,29.115,28.595,28.804,138298,0
2006-07-31,28.449,28.643,28.158,28.428,221426,0
2006-08-01,28.48,28.712,28.267,28.378,151284,0
2006-08-02,28.395,28.694,28.39,28.5,147315,0
2006-08-03,27.868,28.183,27.791,28.106,147315,0
2006-08-04,28.106,28.19,27.846,27.873,205733,0
2006-08-07,27.813,28.118,27.576,27.663,175988,0
2006-08-08,27.74,27.868,27.614,27.773,120629,0
2006-08-09,28.005,28.078,27.205,27.537,236391,0
2006-08-10,27.408,27.601,27.313,27.436,146776,0
2006-08-11,27.563,27.708,27.357,27.474,85831,0
2006-08-14,27.507,27.507,27.291,27.37,94303,0
2006-08-15,27.635,27.642,27.452,27.524,116126,0
2006-08-16,27.62,27.62,27.469,27.58,99535,0
2006-08-17,27.601,27.74,27.452,27.714,82045,0
2006-08-18,28.272,28.272,27.787,28.101,107651,0
2006-08-21,28.101,28.212,28.075,28.089,110533,0
2006-08-22,27.98,28.063,27.767,27.974,90156,0
2006-08-23,27.974,28.217,27.796,27.818,187344,0
2006-08-24,28.063,28.118,27.839,28.118,169133,0
2006-08-25,28.557,28.561,28.133,28.343,228822,0
2006-08-28,28.483,28.483,27.868,28.034,169855,0
2006-08-29,28.118,28.339,28.005,28.168,88712,0
2006-08-30,28.256,28.566,28.217,28.527,142266,0
2006-08-31,28.488,28.733,28.488,28.661,95930,0
2006-09-01,28.744,28.799,28.566,28.744,62027,0
2006-09-05,28.744,28.744,28.228,28.35,170758,0
2006-09-06,28.251,28.251,27.787,27.902,198702,0
2006-09-07,27.818,27.818,27.62,27.758,193476,0
2006-09-08,27.669,27.728,27.446,27.492,189692,0
2006-09-11,27.398,27.537,27.37,27.408,165891,0
2006-09-12,27.401,27.646,27.291,27.348,120271,0
2006-09-13,27.563,27.722,27.436,27.718,150562,0
2006-09-14,27.728,28.005,27.728,27.912,152544,0
2006-09-15,27.846,28.051,27.807,27.885,104944,0
2006-09-18,27.818,27.946,27.813,27.896,94485,0
2006-09-19,27.912,27.912,27.673,27.722,124417,0
2006-09-20,27.728,28.005,27.646,27.787,117022,0
2006-09-21,27.787,27.98,27.673,27.728,132167,0
2006-09-22,27.787,27.868,27.591,27.601,95209,0
2006-09-25,27.58,27.718,27.436,27.436,116843,0
2006-09-26,27.524,27.728,27.457,27.62,123339,0
2006-09-27,27.507,27.779,27.507,27.669,123878,0
2006-09-28,27.673,27.862,27.623,27.728,116126,0
2006-09-29,27.728,27.868,27.658,27.728,131628,0
2006-10-02,27.685,27.796,27.673,27.679,145694,0
2006-10-03,27.679,27.714,27.218,27.257,180495,0
2006-10-04,27.212,27.591,27.205,27.591,130730,0
2006-10-05,27.452,27.762,27.452,27.702,158135,0
2006-10-06,27.601,27.758,27.596,27.669,134694,0
2006-10-09,27.673,27.839,27.464,27.474,107110,0
2006-10-10,27.474,27.868,27.457,27.728,111798,0
2006-10-11,27.728,27.787,27.65,27.708,71403,0
2006-10-12,27.673,28.095,27.673,28.075,127662,0
2006-10-13,28.005,28.286,27.846,27.912,169495,0
2006-10-16,27.942,28.235,27.839,27.918,171116,0
2006-10-17,27.98,28.395,27.923,28.395,220886,0
2006-10-18,28.256,28.519,28.217,28.483,214575,0
2006-10-19,28.483,28.827,28.443,28.79,86911,0
2006-10-20,28.839,28.95,28.728,28.855,89437,0
2006-10-23,28.839,28.977,28.733,28.9,120087,0
2006-10-24,28.76,29.233,28.756,29.233,135596,0
2006-10-25,29.221,29.347,29.061,29.347,80421,0
2006-10-26,29.337,29.337,29.149,29.293,87631,0
2006-10-27,29.293,29.381,29.142,29.366,115399,0
2006-10-30,29.393,29.602,29.133,29.24,198702,0
2006-10-31,29.377,29.77,29.271,29.726,214936,0
2006-11-01,29.865,30.114,29.736,30.036,152726,0
2006-11-02,30.364,31.119,30.254,31.013,347285,0
2006-11-03,30.085,31,30.07,30.904,225932,0
2006-11-06,31.056,31.056,30.314,30.392,153265,0
2006-11-07,30.336,30.353,29.925,29.976,199063,0
2006-11-08,29.92,30.403,29.887,30.392,138840,0
2006-11-09,30.723,30.948,30.509,30.509,133250,0
2006-11-10,30.431,30.734,30.431,30.554,79883,0
2006-11-13,30.632,31.167,30.392,30.863,119549,0
2006-11-14,31.19,31.19,30.681,30.695,125138,0
2006-11-15,31,31.056,30.791,30.908,111430,0
2006-11-16,31.045,31.111,30.779,30.83,98631,0
2006-11-17,30.69,31.018,30.69,30.948,90518,0
2006-11-20,30.808,30.808,30.458,30.509,209165,0
2006-11-21,30.431,30.618,30.297,30.604,182118,0
2006-11-22,30.606,30.618,30.452,30.524,78255,0
2006-11-24,30.447,30.558,30.417,30.447,64191,0
2006-11-27,30.502,30.604,30.209,30.242,107110,0
2006-11-28,30.104,30.447,30.104,30.314,113962,0
2006-11-29,30.314,30.586,30.263,30.447,110353,0
2006-11-30,30.558,30.586,30.292,30.437,139563,0
2006-12-01,30.308,30.476,30.226,30.392,89796,0
2006-12-04,30.529,30.873,30.502,30.753,110893,0
2006-12-05,30.84,31.405,30.84,31.335,192213,0
2006-12-06,31.44,31.606,31.405,31.511,168596,0
2006-12-07,31.65,31.65,31.335,31.352,172379,0
2006-12-08,31.539,31.568,31.24,31.345,95930,0
2006-12-11,31.485,31.699,31.418,31.654,136316,0
2006-12-12,31.733,32.028,31.641,31.905,98811,0
2006-12-13,31.839,31.844,30.529,31.235,448258,0
2006-12-14,31.095,31.611,30.611,30.891,321140,0
2006-12-15,30.84,31.14,30.808,30.948,179954,0
2006-12-18,31.085,31.302,30.723,30.769,128743,0
2006-12-19,30.779,31.223,30.769,30.956,211331,0
2006-12-20,30.956,31.19,30.641,30.729,181217,0
2006-12-21,30.779,30.779,30.321,30.37,260915,0
2006-12-22,30.34,31.056,30.33,30.495,152184,0
2006-12-26,30.891,30.891,30.586,30.586,87631,0
2006-12-27,30.723,30.835,30.509,30.547,97550,0
2006-12-28,30.723,31.223,30.611,31.119,162823,0
2006-12-29,31.111,31.195,30.779,30.929,76632,0
2007-01-03,30.99,31.195,30.58,30.641,194557,0
2007-01-04,30.611,31.006,30.476,30.476,142631,0
2007-01-05,30.065,30.597,30.01,30.353,187703,0
2007-01-08,30.779,31.034,30.644,30.681,136139,0
2007-01-09,30.948,30.948,30.495,30.72,148581,0
2007-01-10,30.779,30.779,30.534,30.641,82045,0
2007-01-11,30.803,30.995,30.641,30.769,106926,0
2007-01-12,30.779,30.995,30.723,30.853,161021,0
2007-01-16,30.853,31.106,30.853,30.924,108010,0
2007-01-17,31,31.284,31,31.013,156873,0
2007-01-18,30.975,31.361,30.975,31.152,87455,0
2007-01-19,31.152,31.319,31.069,31.313,76994,0
2007-01-22,31.544,31.686,31.38,31.68,161021,0
2007-01-23,31.883,32.16,31.777,32.139,189871,0
2007-01-24,32.122,32.303,32.037,32.303,168413,0
2007-01-25,32.333,32.383,32.082,32.171,126399,0
2007-01-26,32.055,32.283,31.834,32.272,119366,0
2007-01-29,32.062,32.453,31.984,32.178,137222,0
2007-01-30,32.165,32.444,32.165,32.444,138480,0
2007-01-31,32.542,32.699,32.444,32.699,167872,0
2007-02-01,32.72,33.186,32.72,33.009,156873,0
2007-02-02,33.258,33.58,33.166,33.58,208985,0
2007-02-05,34.106,34.119,33.58,33.959,430952,0
2007-02-06,34.106,34.335,33.58,34.024,301670,0
2007-02-07,34.051,34.301,34.007,34.106,150743,0
2007-02-08,34.19,34.245,33.066,33.575,270109,0
2007-02-09,33.896,33.896,33.264,33.331,170038,0
2007-02-12,33.721,33.721,33.331,33.42,162190,0
2007-02-13,33.681,33.73,33.415,33.636,116483,0
2007-02-14,33.924,33.924,33.657,33.786,85635,0
2007-02-15,34.212,34.374,33.929,33.935,108549,0
2007-02-16,33.734,34.106,33.734,34.081,113056,0
2007-02-20,34.383,34.645,34.162,34.528,139563,0
2007-02-21,34.635,34.73,34.318,34.65,147136,0
2007-02-22,34.572,34.879,34.552,34.8,106926,0
2007-02-23,34.667,34.763,34.383,34.402,83487,0
2007-02-26,34.402,34.623,34.007,34.345,120810,0
2007-02-27,34.34,34.587,34.051,34.37,193837,0
2007-02-28,34.383,34.938,34.106,34.938,147676,0
2007-03-01,34.667,35.494,33.553,35.365,238846,0
2007-03-02,35.494,35.494,34.827,34.916,177250,0
2007-03-05,33.842,34.994,33.842,34.827,176529,0
2007-03-06,34.778,35.188,34.778,35.148,146052,0
2007-03-07,35.012,35.124,34.833,34.938,109448,0
2007-03-08,35.414,35.593,35.143,35.528,131808,0
2007-03-09,35.77,35.883,35.632,35.727,107827,0
2007-03-12,35.76,36.048,35.721,35.883,102238,0
2007-03-13,35.992,36.21,35.805,35.845,106926,0
2007-03-14,35.078,35.926,34.968,35.727,102238,0
2007-03-15,35.765,36.275,35.735,36.21,139022,0
2007-03-16,36.21,36.21,35.953,36.071,167692,0
2007-03-19,36.593,36.593,35.992,36.109,170038,0
2007-03-20,35.996,36.32,35.996,36.242,101335,0
2007-03-21,36.353,36.353,36.036,36.142,119006,0
2007-03-22,36.086,36.632,36.086,36.632,150382,0
2007-03-23,36.464,37.075,36.464,37.075,110171,0
2007-03-26,37.685,37.712,37.009,37.13,184820,0
2007-03-27,37.212,37.374,37.041,37.068,122792,0
2007-03-28,37.018,37.251,36.829,36.906,84928,0
2007-03-29,36.935,37.041,36.386,36.784,137938,0
2007-03-30,36.99,37.207,36.747,36.935,133073,0
2007-04-02,36.932,37.296,36.881,36.985,53373,0
2007-04-03,36.853,37.712,36.713,37.159,90156,0
2007-04-04,36.743,37.844,36.743,37.296,81321,0
2007-04-05,37.048,38.427,37.048,38.3,205013,0
2007-04-09,37.99,39.652,37.667,38.911,357382,0
2007-04-10,38.825,39.133,37.994,37.994,261451,0
2007-04-11,37.3,38.056,36.614,37.223,312843,0
2007-04-12,37.223,37.433,36.464,36.641,296798,0
2007-04-13,36.626,37.296,36.575,37.062,149121,0
2007-04-16,37.296,37.85,37.212,37.818,187344,0
2007-04-17,38.089,38.089,37.335,37.85,135778,0
2007-04-18,37.85,37.85,37.296,37.656,107287,0
2007-04-19,37.102,37.656,37.086,37.506,89437,0
2007-04-20,37.506,37.712,37.159,37.523,103863,0
2007-04-23,37.517,37.69,37.379,37.641,74288,0
2007-04-24,38.045,38.179,37.875,37.99,109095,0
2007-04-25,37.99,38.7,37.99,38.334,212947,0
2007-04-26,38.822,38.822,37.054,37.746,400657,0
2007-04-27,38.406,38.406,37.433,38.039,164985,0
2007-04-30,38.488,38.933,38.071,38.349,119006,0
2007-05-01,38.349,38.349,37.184,37.276,238916,0
2007-05-02,37.12,37.652,36.881,37.153,185001,0
2007-05-03,36.603,36.97,36.516,36.77,115399,0
2007-05-04,37.075,37.075,36.098,36.685,305453,0
2007-05-07,36.49,37.023,35.639,36.935,389117,0
2007-05-08,37.13,37.464,36.743,36.901,218363,0
2007-05-09,37.248,37.268,36.864,37.009,174547,0
2007-05-10,36.881,37.325,36.881,36.94,119910,0
2007-05-11,36.947,37.212,36.898,37.029,92500,0
2007-05-14,37.159,37.558,37.159,37.356,125138,0
2007-05-15,37.603,37.603,37.159,37.179,158679,0
2007-05-16,36.881,37.236,36.603,36.864,232244,0
2007-05-17,36.658,37.179,36.658,36.932,151464,0
2007-05-18,36.925,37.175,36.587,36.675,160301,0
2007-05-21,36.632,37.433,36.603,36.764,106384,0
2007-05-22,36.777,36.99,36.399,36.549,133250,0
2007-05-23,36.326,36.408,34.292,36.176,369821,0
2007-05-24,36.165,36.516,35.355,35.607,254605,0
2007-05-25,35.494,36.011,35.494,35.82,104944,0
2007-05-29,35.494,36.235,35.494,36.235,101335,0
2007-05-30,36.235,36.685,35.77,36.413,99171,0
2007-05-31,36.497,36.891,36.38,36.636,106201,0
2007-06-01,36.864,37.048,36.603,36.824,78072,0
2007-06-04,36.962,37.203,36.913,37.126,178506,0
2007-06-05,37.139,37.479,36.632,37.184,167872,0
2007-06-06,37.603,37.606,36.353,36.549,244509,0
2007-06-07,36.086,36.38,35.555,36.159,207544,0
2007-06-08,35.77,36.464,35.494,36.32,263259,0
2007-06-11,36.242,36.427,36.077,36.427,124775,0
2007-06-12,36.286,36.437,35.996,36.353,272637,0
2007-06-13,36.077,36.737,36.077,36.658,146415,0
2007-06-14,36.797,37.139,36.665,36.99,168413,0
2007-06-15,36.99,37.223,36.603,36.685,76817,0
2007-06-18,36.632,36.82,36.326,36.713,126399,0
2007-06-19,36.155,37.075,36.155,37.029,129105,0
2007-06-20,37.159,37.364,36.341,37.175,106566,0
2007-06-21,37.035,37.85,37.035,37.617,260375,0
2007-06-22,37.184,37.712,37.168,37.256,64913,0
2007-06-25,36.881,37.641,36.824,37.041,95209,0
2007-06-26,36.901,37.364,36.38,37.325,319336,0
2007-06-27,36.665,37.96,36.665,37.667,147676,0
2007-06-28,37.811,37.85,37.712,37.767,93222,0
2007-06-29,37.835,38.362,37.795,37.99,170758,0
2007-07-02,37.99,38.411,37.918,38.265,122075,0
2007-07-03,38.265,38.377,38.265,38.343,41291,0
2007-07-05,38.427,38.545,37.96,38.145,86552,0
2007-07-06,38.265,38.455,37.968,38.309,87455,0
2007-07-09,38.006,38.693,37.85,38.59,68336,0
2007-07-10,38.213,38.864,38.167,38.849,204474,0
2007-07-11,38.682,38.871,38.643,38.76,91777,0
2007-07-12,38.811,38.861,38.555,38.711,81138,0
2007-07-13,38.472,38.539,38.265,38.533,102238,0
2007-07-16,38.265,38.527,38.061,38.128,69242,0
2007-07-17,37.844,38.316,37.774,38.051,92321,0
2007-07-18,37.728,38.217,37.728,38.045,46884,0
2007-07-19,38.265,38.777,38.096,38.111,42914,0
2007-07-20,37.774,38.271,37.712,38.118,68336,0
2007-07-23,38.173,38.388,37.99,38.122,87455,0
2007-07-24,37.99,38.189,37.918,38.022,95389,0
2007-07-25,37.712,38.096,37.652,37.85,116843,0
2007-07-26,37.723,37.784,36.713,37.573,155072,0
2007-07-27,38.039,38.239,37.379,37.685,166968,0
2007-07-30,37.99,38.539,37.048,37.573,157595,0
2007-07-31,37.96,38.039,35.845,36.326,466650,0
2007-08-01,36.054,36.881,35.494,35.698,331597,0
2007-08-02,35.505,35.687,34.63,35.216,493337,0
2007-08-03,34.162,34.91,33.391,34.313,456553,0
2007-08-06,33.924,33.968,29.011,33.166,1484705,0
2007-08-07,32.888,34.757,32.165,34.051,387313,0
2007-08-08,34.329,35.992,34.274,34.977,387854,0
2007-08-09,35.104,35.883,34.383,34.744,249373,0
2007-08-10,34.383,34.383,32.72,33.864,266863,0
2007-08-13,34.938,35.434,33.553,33.696,200506,0
2007-08-14,34.717,34.916,33.696,33.77,164985,0
2007-08-15,34.324,35.066,33.608,33.651,194379,0
2007-08-16,32.771,33.13,31.737,32.542,258747,0
2007-08-17,33.734,33.968,33.015,33.175,259288,0
2007-08-20,34.007,34.051,32.831,33.348,207544,0
2007-08-21,33.166,33.58,33.166,33.252,159756,0
2007-08-22,33.252,33.553,33.004,33.415,294813,0
2007-08-23,33.885,33.965,33.57,33.793,301843,0
2007-08-24,34.402,34.402,33.819,33.997,201232,0
2007-08-27,34.463,34.463,33.997,34.239,127662,0
2007-08-28,34.081,34.655,34.007,34.146,212229,0
2007-08-29,33.813,34.663,33.813,34.528,129465,0
2007-08-30,33.74,34.808,33.691,34.446,139927,0
2007-08-31,34.45,34.884,34.345,34.513,90878,0
2007-09-04,34.412,35.201,34.412,35.078,104403,0
2007-09-05,35.437,35.883,35.116,35.883,181394,0
2007-09-06,35.494,35.494,35.006,35.148,125138,0
2007-09-07,34.938,35.405,34.89,35.039,95209,0
2007-09-10,35,35.289,34.395,34.817,106566,0
2007-09-11,34.968,34.968,34.484,34.484,90340,0
2007-09-12,34.473,34.655,34.292,34.301,76994,0
2007-09-13,34.685,34.685,33.941,34.19,121711,0
2007-09-14,33.83,34.495,33.83,34.306,54456,0
2007-09-17,34.383,34.934,33.997,34.157,160838,0
2007-09-18,34.157,34.395,33.941,34.395,67620,0
2007-09-19,34.45,34.872,34.363,34.412,78255,0
2007-09-20,33.941,34.429,33.941,34.395,104403,0
2007-09-21,34.395,34.744,34.263,34.508,68160,0
2007-09-24,34.663,34.663,34.13,34.201,69786,0
2007-09-25,33.959,34.252,33.153,33.802,76274,0
2007-09-26,33.586,33.83,33.274,33.41,124417,0
2007-09-27,33.153,33.159,32.72,32.981,225391,0
2007-09-28,33.042,33.252,32.952,32.952,103679,0
2007-10-01,32.788,33.103,32.714,32.827,107651,0
2007-10-02,32.609,32.998,32.165,32.333,206278,0
2007-10-03,32.062,32.444,32.062,32.165,237475,0
2007-10-04,32.661,32.714,31.894,32.665,175266,0
2007-10-05,32.998,33.465,32.865,33.147,227917,0
2007-10-08,33.474,33.564,33.337,33.52,179590,0
2007-10-09,33.772,34.239,33.687,34.239,225753,0
2007-10-10,34.102,35.211,34.068,35.148,242884,0
2007-10-11,35.148,35.188,34.757,34.95,161379,0
2007-10-12,34.65,35.039,34.612,34.784,107287,0
2007-10-15,34.723,34.879,34.402,34.689,85648,0
2007-10-16,34.521,34.793,34.383,34.395,80059,0
2007-10-17,34.383,34.513,34.284,34.306,44178,0
2007-10-18,34.106,34.245,33.924,34.102,80962,0
2007-10-19,34.102,34.102,33.553,33.691,85288,0
2007-10-22,33.649,33.649,32.782,33.353,165709,0
2007-10-23,33.721,33.759,33.137,33.458,161742,0
2007-10-24,33.83,33.83,33.608,33.819,52113,0
2007-10-25,33.525,34.096,33.52,33.847,88174,0
2007-10-26,33.864,34.324,33.857,33.902,111798,0
2007-10-29,34.429,34.982,34.106,34.817,170577,0
2007-10-30,34.884,34.884,34.383,34.446,54998,0
2007-10-31,34.839,34.923,34.416,34.479,115220,0
2007-11-01,34.463,34.495,33.908,34.245,82584,0
2007-11-02,34.162,34.345,34.162,34.313,90340,0
2007-11-05,34.03,34.63,33.726,34.356,118828,0
2007-11-06,34.91,34.91,34.169,34.469,103465,0
2007-11-07,33.448,35.434,33.448,34.645,336103,0
2007-11-08,34.865,34.865,33.13,33.734,307769,0
2007-11-09,33.558,34.106,32.727,32.859,155115,0
2007-11-12,32.854,33.166,32.25,32.798,98559,0
2007-11-13,32.775,32.775,31.589,31.724,967926,0
2007-11-14,31.563,31.712,31.335,31.335,3186504,0
2007-11-15,31.352,31.517,31.335,31.335,709268,0
2007-11-16,31.335,31.641,31.335,31.641,289533,0
2007-11-19,31.611,31.724,31.396,31.673,280117,0
2007-11-20,31.724,31.777,31.496,31.629,303162,0
2007-11-21,31.396,31.611,31.235,31.313,324205,0
2007-11-23,31.405,31.641,31.223,31.641,135778,0
2007-11-26,31.85,31.85,31.195,31.289,269388,0
2007-11-27,31.201,31.322,31.069,31.069,340251,0
2007-11-28,31.056,31.418,31.056,31.352,203573,0
2007-11-29,31.49,31.49,31.079,31.085,137076,0
2007-11-30,31.162,31.472,31.156,31.39,212947,0
2007-12-03,31.66,31.66,31.274,31.589,127480,0
2007-12-04,31.615,31.66,31.111,31.162,194198,0
2007-12-05,31.13,31.467,31.123,31.18,238878,0
2007-12-06,31.174,31.345,31.111,31.201,189150,0
2007-12-07,31.18,31.49,31.056,31.14,193838,0
2007-12-10,31.517,31.66,31.085,31.195,369876,0
2007-12-11,31.328,31.44,30.917,31.095,527959,0
2007-12-12,31.529,31.529,30.929,30.948,397774,0
2007-12-13,30.948,30.987,29.97,30.203,985414,0
2007-12-14,30.08,30.226,29.642,30.07,358898,0
2007-12-17,30.181,30.181,29.811,29.97,317712,0
2007-12-18,29.832,30.091,29.741,29.748,294275,0
2007-12-19,29.748,29.853,29.532,29.664,202674,0
2007-12-20,29.61,29.716,29.061,29.061,247212,0
2007-12-21,29.115,29.393,28.751,28.921,382446,0
2007-12-24,28.728,29.532,28.728,29.532,231163,0
2007-12-26,29.415,29.949,29.415,29.892,411549,0
2007-12-27,29.898,30.336,29.832,29.853,269388,0
2007-12-28,29.826,30.08,29.488,29.843,180809,0
2007-12-31,30.01,30.01,29.127,29.56,233604,0
2008-01-02,29.633,30.336,29.633,30.181,459762,0
2008-01-03,30.099,30.72,30.099,30.637,908631,0
2008-01-04,31.123,31.307,30.67,30.703,267729,0
2008-01-07,30.904,31.05,30.502,30.803,486022,0
2008-01-08,31.056,31.65,30.597,30.606,258325,0
2008-01-09,30.995,31.05,30.641,30.803,204403,0
2008-01-10,30.846,31.05,30.392,30.564,245587,0
2008-01-11,30.753,30.753,29.949,30.392,247299,0
2008-01-14,30.593,30.779,30.392,30.626,289212,0
2008-01-15,30.593,30.779,30.23,30.495,143835,0
2008-01-16,30.443,30.779,29.949,29.963,214936,0
2008-01-17,30.168,30.529,29.898,29.96,153123,0
2008-01-18,29.875,30.458,29.05,29.161,188601,0
2008-01-22,28.977,29.083,26.903,28.728,390808,0
2008-01-23,28.702,28.839,27.601,28.63,400704,0
2008-01-24,28.648,29.687,28.648,28.998,311337,0
2008-01-25,29.284,29.92,28.702,29.31,321310,0
2008-01-28,29.31,29.377,29.066,29.248,208321,0
2008-01-29,29.293,29.949,29.171,29.61,437996,0
2008-01-30,29.811,30.611,29.811,30.121,453342,0
2008-01-31,30.065,30.462,29.736,30.269,434106,0
2008-02-01,30.476,30.812,30.353,30.757,328617,0
2008-02-04,30.763,31.693,30.757,31.48,516332,0
2008-02-05,31.103,31.103,30.529,30.67,200572,0
2008-02-06,30.83,30.83,30.385,30.641,281259,0
2008-02-07,30.734,30.808,30.554,30.67,147554,0
2008-02-08,30.502,30.632,30.37,30.431,195214,0
2008-02-11,30.502,30.567,30.242,30.431,199794,0
2008-02-12,30.469,30.597,30.364,30.502,200771,0
2008-02-13,30.476,30.708,30.147,30.181,170766,0
2008-02-14,30.346,30.502,29.77,30.235,222319,0
2008-02-15,30.203,30.36,29.97,29.99,168073,0
2008-02-19,30.059,30.059,29.843,30.027,223821,0
2008-02-20,30.003,30.469,29.811,30.443,192786,0
2008-02-21,30.413,30.413,29.826,30.003,225338,0
2008-02-22,30.099,30.399,29.875,30.147,264942,0
2008-02-25,30.143,30.408,30.085,30.379,239220,0
2008-02-26,30.269,30.564,30.085,30.554,239865,0
2008-02-27,30.447,30.452,30.168,30.226,204323,0
2008-02-28,30.226,30.282,30.091,30.187,231931,0
2008-02-29,30.114,30.114,29.538,29.613,249016,0
2008-03-03,29.399,29.936,29.393,29.399,193569,0
2008-03-04,29.475,29.475,28.894,29.115,231343,0
2008-03-05,29.066,29.094,28.839,28.873,216918,0
2008-03-06,28.839,28.921,28.751,28.794,195732,0
2008-03-07,28.578,28.812,28.207,28.343,286064,0
2008-03-10,28.566,28.566,28.177,28.436,253462,0
2008-03-11,28.422,28.839,28.272,28.428,240089,0
2008-03-12,29.032,29.032,28.173,28.212,218571,0
2008-03-13,28.075,28.251,27.752,27.956,328792,0
2008-03-14,27.762,28.168,27.708,27.708,377662,0
2008-03-17,27.557,27.995,26.924,27.18,350514,0
2008-03-18,27.614,27.902,27.398,27.563,208171,0
2008-03-19,27.608,27.852,27.285,27.285,228800,0
2008-03-20,27.324,27.8,26.953,27.231,338351,0
2008-03-24,27.18,27.907,27.18,27.722,416075,0
2008-03-25,28.068,28.523,27.986,28.129,727704,0
2008-03-26,28.256,28.668,28.256,28.368,385270,0
2008-03-27,27.728,27.728,27.036,27.036,958271,0
2008-03-28,26.948,26.948,26.486,26.537,5006590,0
2008-03-31,26.705,26.898,26.51,26.864,937232,0
2008-04-01,26.924,27.131,26.705,27.131,1077586,0
2008-04-02,27.12,27.419,26.886,27.348,1027996,0
2008-04-03,27.348,27.796,27.274,27.728,624379,0
2008-04-04,27.728,28.217,27.708,28.217,660806,0
2008-04-07,28.378,28.39,27.834,28.005,506849,0
2008-04-08,27.896,28.272,27.896,28.235,353734,0
2008-04-09,28.39,28.39,28.063,28.114,313369,0
2008-04-10,28.228,28.228,27.74,27.923,292149,0
2008-04-11,27.752,27.829,27.452,27.479,342956,0
2008-04-14,27.584,27.929,27.37,27.728,279072,0
2008-04-15,27.813,27.813,27.457,27.546,288103,0
2008-04-16,27.65,27.787,27.452,27.596,421829,0
2008-04-17,27.446,27.728,27.398,27.65,318747,0
2008-04-18,27.807,27.807,27.413,27.752,330517,0
2008-04-21,27.807,28.319,27.8,28.3,322253,0
2008-04-22,29.664,30.364,29.043,29.327,970211,0
2008-04-23,29.587,29.882,29.156,29.602,380043,0
2008-04-24,29.161,29.271,28.454,29.21,603313,0
2008-04-25,29.21,29.741,29.21,29.61,608108,0
2008-04-28,29.942,30.447,29.56,29.814,496174,0
2008-04-29,29.96,30.099,29.482,29.604,287108,0
2008-04-30,29.549,29.726,29.466,29.642,296622,0
2008-05-01,29.51,29.653,29.316,29.405,325591,0
2008-05-02,29.571,29.77,29.482,29.642,249441,0
2008-05-05,29.525,29.525,28.977,29.083,296665,0
2008-05-06,29.2,29.337,29.005,29.337,215630,0
2008-05-07,29.393,29.393,28.839,28.97,231408,0
2008-05-08,28.97,28.97,28.462,28.483,327998,0
2008-05-09,28.507,28.76,28.118,28.449,263440,0
2008-05-12,28.523,28.799,28.416,28.751,323744,0
2008-05-13,28.907,28.907,28.075,28.523,213673,0
2008-05-14,28.702,28.833,28.513,28.611,228566,0
2008-05-15,28.507,28.998,28.507,28.545,241256,0
2008-05-16,28.822,29.115,28.578,28.833,211300,0
2008-05-19,28.907,29.221,28.728,29.061,303123,0
2008-05-20,29.355,30.124,29.171,29.393,325073,0
2008-05-21,29.587,29.949,29.381,29.721,433928,0
2008-05-22,30.014,30.014,28.291,28.454,557049,0
2008-05-23,28.378,28.591,27.8,27.879,506292,0
2008-05-27,27.728,27.834,27.37,27.37,487677,0
2008-05-28,27.728,28.005,27.38,27.58,527148,0
2008-05-29,27.728,27.813,27.174,27.192,480809,0
2008-05-30,27.231,27.38,26.993,27.174,416661,0
2008-06-02,27.123,27.591,26.898,27.218,535238,0
2008-06-03,27.419,27.43,26.758,26.924,614452,0
2008-06-04,26.809,26.943,26.072,26.453,623672,0
2008-06-05,26.342,26.738,26.238,26.708,461283,0
2008-06-06,26.425,27.032,26.366,26.615,405139,0
2008-06-09,26.42,26.654,26.315,26.588,241381,0
2008-06-10,26.38,26.499,26.298,26.425,285701,0
2008-06-11,26.342,26.637,26.342,26.598,301612,0
2008-06-12,26.425,26.594,26.342,26.348,341055,0
2008-06-13,26.342,26.525,26.233,26.425,204643,0
2008-06-16,26.355,26.787,26.304,26.771,214314,0
2008-06-17,26.841,27.185,26.622,26.841,407568,0
2008-06-18,26.841,26.97,26.622,26.622,208706,0
2008-06-19,26.753,26.753,26.252,26.67,447629,0
2008-06-20,26.93,27.16,26.603,26.758,401947,0
2008-06-23,26.997,27.702,26.88,27.446,321092,0
2008-06-24,27.787,27.818,27.38,27.591,276067,0
2008-06-25,27.524,27.722,27.291,27.614,201885,0
2008-06-26,27.846,27.846,27.053,27.059,671897,0
2008-06-27,26.976,27.37,26.622,26.72,278448,0
2008-06-30,26.626,26.816,26.066,26.281,334174,0
2008-07-01,26.221,26.537,25.788,26.288,373301,0
2008-07-02,26.198,26.559,26.189,26.221,210339,0
2008-07-03,25.994,26.288,25.788,25.959,297628,0
2008-07-07,25.988,26.189,25.217,25.334,562225,0
2008-07-08,25.117,25.399,24.792,25.111,660959,0
2008-07-09,25.14,25.832,25.14,25.644,332357,0
2008-07-10,25.639,25.704,25.273,25.578,297771,0
2008-07-11,25.743,25.743,25.239,25.694,280006,0
2008-07-14,25.982,25.982,25.273,25.289,144506,0
2008-07-15,25.289,25.289,24.447,24.562,327886,0
2008-07-16,24.734,24.796,23.941,24.052,379455,0
2008-07-17,23.538,24.402,23.538,23.803,427503,0
2008-07-18,23.797,24.036,23.403,23.692,282274,0
2008-07-21,23.738,24.607,23.697,24.485,267270,0
2008-07-22,24.485,24.773,24.462,24.618,165100,0
2008-07-23,24.752,25.088,24.652,24.957,340894,0
2008-07-24,24.919,24.985,24.468,24.712,215571,0
2008-07-25,25.073,25.506,24.668,24.929,350008,0
2008-07-28,24.957,25.346,24.796,25.179,448490,0
2008-07-29,25.294,25.455,25.011,25.018,274539,0
2008-07-30,25.206,25.522,25.123,25.483,429756,0
2008-07-31,25.672,25.717,25.329,25.455,357709,0
2008-08-01,25.589,25.915,25.469,25.694,518925,0
2008-08-04,25.585,25.585,24.48,24.741,485648,0
2008-08-05,24.862,25.011,24.48,24.702,299855,0
2008-08-06,24.839,25.152,24.718,24.884,295233,0
2008-08-07,24.979,25.011,24.409,24.513,265008,0
2008-08-08,24.68,24.767,24.402,24.468,256182,0
2008-08-11,24.702,24.807,24.402,24.673,286963,0
2008-08-12,24.634,24.895,24.607,24.607,234139,0
2008-08-13,24.862,24.912,24.249,24.402,289791,0
2008-08-14,24.35,24.817,24.35,24.741,257723,0
2008-08-15,24.767,25.03,24.723,24.868,192068,0
2008-08-18,24.831,25.106,24.734,24.773,269106,0
2008-08-19,24.831,25.03,24.69,24.862,211092,0
2008-08-20,24.951,24.994,24.569,24.807,288068,0
2008-08-21,24.807,25.36,24.645,25.294,514254,0
2008-08-22,25.352,25.352,24.912,25.05,338618,0
2008-08-25,24.891,25.217,24.891,25.161,280540,0
2008-08-26,25.289,25.405,25.001,25.117,374564,0
2008-08-27,25.206,25.811,25.206,25.782,413810,0
2008-08-28,25.895,26.204,25.7,26.122,391986,0
2008-08-29,27.18,27.685,27.092,27.374,460791,0
2008-09-02,27.374,27.728,27.131,27.524,324730,0
2008-09-03,27.62,27.758,27.264,27.497,308285,0
2008-09-04,27.658,27.98,27.131,27.401,582324,0
2008-09-05,27.464,27.614,26.903,27.269,222052,0
2008-09-08,27.557,27.885,27.224,27.57,300466,0
2008-09-09,27.313,27.807,26.903,27.015,426028,0
2008-09-10,27.18,27.425,26.787,27.192,321665,0
2008-09-11,27.115,27.115,26.598,26.816,269464,0
2008-09-12,26.988,27.436,26.988,27.251,277511,0
2008-09-15,26.964,26.981,26.165,26.355,295020,0
2008-09-16,25.965,25.965,24.214,25.356,637528,0
2008-09-17,25.239,25.239,22.47,23.148,1161398,0
2008-09-18,23.292,23.87,22.184,22.988,627441,0
2008-09-19,26.06,26.06,23.99,25.096,465614,0
2008-09-22,25.096,25.472,24.817,25.233,338507,0
2008-09-23,25.134,25.134,24.091,24.234,316185,0
2008-09-24,24.242,24.402,23.714,23.947,209061,0
2008-09-25,23.709,24.402,23.709,24.273,183611,0
2008-09-26,23.57,24.419,23.381,24.409,229033,0
2008-09-29,24.004,24.263,22.4,23.127,414434,0
2008-09-30,23.211,24.234,23.083,23.552,266937,0
2008-10-01,23.354,24.386,23.292,24.07,235566,0
2008-10-02,23.986,24.086,23.192,23.759,432577,0
2008-10-03,24.07,24.631,23.297,23.381,229294,0
2008-10-06,22.964,22.964,19.444,21.092,941913,0
2008-10-07,21.047,21.192,19.101,19.201,585174,0
2008-10-08,19.201,19.246,16.438,18.018,1321587,0
2008-10-09,18.234,20.082,17.225,17.341,610019,0
2008-10-10,15.532,17.432,14.974,17.131,1067272,0
2008-10-13,17.84,20.981,17.747,20.957,826974,0
2008-10-14,22.118,23.463,20.957,21.351,754199,0
2008-10-15,20.77,21.541,20.049,20.704,427406,0
2008-10-16,20.448,21.502,20.448,21.364,518171,0
2008-10-17,21.37,23.138,21.37,22.688,421442,0
2008-10-20,23.092,24.249,23.092,23.874,412725,0
2008-10-21,23.755,24.325,23.498,23.66,292841,0
2008-10-22,23.292,23.581,22.77,23.243,298581,0
2008-10-23,24.163,24.163,21.207,23.255,650584,0
2008-10-24,22.167,23.636,22.032,23.297,320725,0
2008-10-27,23.016,23.97,22.322,23.292,388918,0
2008-10-28,23.59,24.064,23.043,24.03,533808,0
2008-10-29,23.97,24.957,23.321,24.402,566649,0
2008-10-30,25.229,25.229,24.409,25.068,374675,0
2008-10-31,25.179,25.65,24.957,25.589,294675,0
2008-11-03,25.14,25.399,24.458,24.929,371217,0
2008-11-04,25.589,25.872,25.206,25.316,444578,0
2008-11-05,25.323,25.782,25.128,25.399,423663,0
2008-11-06,25.395,25.578,24.147,24.631,326317,0
2008-11-07,24.625,25.455,24.525,24.839,219136,0
2008-11-10,26.004,26.004,24.907,25.229,306565,0
2008-11-11,25.283,25.289,24.513,24.652,285383,0
2008-11-12,24.707,25.058,23.602,23.709,386440,0
2008-11-13,24.552,24.552,22.705,24.14,555208,0
2008-11-14,24.118,24.48,23.397,23.51,297754,0
2008-11-17,23.57,23.755,22.861,23.092,187688,0
2008-11-18,22.743,23.132,21.906,22.362,397570,0
2008-11-19,21.955,22.451,20.631,20.676,374507,0
2008-11-20,20.133,20.21,18.302,18.535,719458,0
2008-11-21,18.718,19.283,16.747,18.369,1226447,0
2008-11-24,18.857,21.08,18.857,20.747,545738,0
2008-11-25,21.179,21.949,20.069,20.747,306379,0
2008-11-26,20.075,21.629,20.069,21.257,328526,0
2008-11-28,21.414,22.112,21.251,22.072,130953,0
2008-12-01,21.629,21.995,20.542,20.658,335450,0
2008-12-02,21.103,21.334,20.521,20.682,252589,0
2008-12-03,20.631,21.219,20.32,21.184,223625,0
2008-12-04,21.02,21.169,19.982,20.243,301722,0
2008-12-05,20.346,20.353,19.41,20.171,360742,0
2008-12-08,21.103,22.118,20.858,21.824,459212,0
2008-12-09,21.485,23.048,21.241,21.818,1027130,0
2008-12-10,22.705,23.803,21.935,23.792,653210,0
2008-12-11,24.202,24.292,23.008,23.282,608422,0
2008-12-12,22.218,23.627,22.184,23.481,479224,0
2008-12-15,24.103,24.103,22.266,22.878,399738,0
2008-12-16,22.827,24.336,22.827,23.92,504459,0
2008-12-17,23.926,24.395,23.464,24.195,334005,0
2008-12-18,24.508,24.508,23.087,23.236,419143,0
2008-12-19,23.25,23.841,22.893,23.23,297860,0
2008-12-22,23.292,23.403,22.378,22.643,358400,0
2008-12-23,22.722,23.138,22.222,22.467,250417,0
2008-12-24,22.292,22.306,21.184,21.396,296118,0
2008-12-26,21.723,21.922,21.241,21.824,251285,0
2008-12-29,22.334,22.334,21.351,21.585,392319,0
2008-12-30,21.629,21.928,20.909,21.928,527922,0
2008-12-31,21.696,23.087,21.689,22.77,427622,0
2009-01-02,22.945,24.495,22.887,24.158,284634,0
2009-01-05,24.458,25.329,24.218,24.923,416092,0
2009-01-06,25.483,25.889,24.631,25.3,412645,0
2009-01-07,25.506,25.821,24.652,25.312,490201,0
2009-01-08,24.747,25.743,24.728,25.566,441909,0
2009-01-09,25.872,25.954,25.161,25.438,449641,0
2009-01-12,25.611,25.611,24.697,24.891,418816,0
2009-01-13,24.684,25.179,24.518,25.106,269573,0
2009-01-14,25.03,25.167,24.607,24.862,209275,0
2009-01-15,24.552,24.817,23.57,24.607,570234,0
2009-01-16,24.641,25.111,24.533,25.102,318726,0
2009-01-20,25.572,25.572,24.025,24.123,332989,0
2009-01-21,24.68,25.39,24.35,25.39,459058,0
2009-01-22,25.096,25.438,24.712,25.102,324286,0
2009-01-23,24.817,25.222,24.596,24.846,545704,0
2009-01-26,24.957,26.775,24.957,25.901,968044,0
2009-01-27,26.537,26.886,25.988,26.465,488786,0
2009-01-28,26.831,27.57,26.831,27.313,649886,0
2009-01-29,26.957,27.557,26.957,27.086,591744,0
2009-01-30,27.174,27.728,27.059,27.274,508295,0
2009-02-02,27.302,28.217,27.257,27.576,766649,0
2009-02-03,27.12,27.148,26.458,26.835,495088,0
2009-02-04,27.059,27.324,26.51,26.543,514211,0
2009-02-05,26.654,26.898,26.233,26.458,391136,0
2009-02-06,26.095,26.943,26.095,26.753,353092,0
2009-02-09,26.348,26.682,26.066,26.444,644652,0
2009-02-10,26.622,27.001,26.103,26.292,715531,0
2009-02-11,26.432,26.738,25.511,25.994,549587,0
2009-02-12,25.832,26.782,25.832,26.764,387666,0
2009-02-13,26.42,27.285,26.42,26.943,376972,0
2009-02-17,26.361,26.458,25.954,26.182,424593,0
2009-02-18,26.267,26.342,25.206,25.469,430605,0
2009-02-19,25.739,25.994,25.206,25.451,340145,0
2009-02-20,26.182,26.182,23.847,24.69,782371,0
2009-02-23,24.907,25.2,23.57,23.62,509427,0
2009-02-24,23.57,24.625,22.672,24.552,689909,0
2009-02-25,25.14,25.982,24.37,25.477,486823,0
2009-02-26,25.921,26.471,25.469,25.477,337637,0
2009-02-27,25.477,26.298,25.106,25.589,462185,0
2009-03-02,25.346,25.511,23.775,24.325,532072,0
2009-03-03,24.48,24.513,22.861,23.292,684833,0
2009-03-04,23.719,24.224,23.602,24.036,564643,0
2009-03-05,23.714,23.997,23.003,23.338,681679,0
2009-03-06,23.669,24.07,22.434,23.141,868405,0
2009-03-09,22.782,23.847,22.677,22.964,662730,0
2009-03-10,23.141,24.009,23.071,23.393,511513,0
2009-03-11,23.964,24.242,23.519,23.898,562011,0
2009-03-12,24.281,25.106,23.847,24.901,578054,0
2009-03-13,25.183,25.352,24.528,24.69,197688,0
2009-03-16,24.94,26.504,24.94,25.55,491177,0
2009-03-17,25.419,26.116,25.145,25.954,450324,0
2009-03-18,26.132,26.393,25.472,26.233,307922,0
2009-03-19,26.486,26.603,25.982,26.15,275768,0
2009-03-20,26.15,26.465,25.578,25.585,255772,0
2009-03-23,25.788,26.898,25.739,26.215,439934,0
2009-03-24,26.215,26.758,26.001,26.15,326232,0
2009-03-25,26.095,26.748,26.072,26.482,347479,0
2009-03-26,26.748,26.87,26.21,26.411,345388,0
2009-03-27,26.348,26.42,25.7,25.733,202925,0
2009-03-30,25.566,25.665,24.988,25.39,178400,0
2009-03-31,25.511,25.679,25.246,25.572,220341,0
2009-04-01,25.246,26.144,25.239,26.01,230589,0
2009-04-02,26.682,27.007,26.177,26.292,507311,0
2009-04-03,26.371,26.893,25.959,26.72,263025,0
2009-04-06,26.654,27.075,26.355,26.622,240616,0
2009-04-07,26.342,26.758,26.095,26.588,259068,0
2009-04-08,26.482,27.12,26.337,27.046,342857,0
2009-04-09,27.247,27.546,26.943,27.392,444205,0
2009-04-13,27.053,27.425,27.04,27.37,227334,0
2009-04-14,27.313,27.353,26.893,26.97,256136,0
2009-04-15,27.075,27.097,26.415,26.594,408696,0
2009-04-16,26.642,27.291,26.228,26.898,207591,0
2009-04-17,27.021,27.357,26.964,27.046,161482,0
2009-04-20,26.953,26.997,26.515,26.622,157692,0
2009-04-21,26.458,26.997,26.21,26.937,225723,0
2009-04-22,26.914,27.141,26.622,26.826,257225,0
2009-04-23,26.988,27.075,26.449,26.453,247298,0
2009-04-24,26.724,26.758,26.281,26.55,260290,0
2009-04-27,26.228,27.37,26.228,27.257,272531,0
2009-04-28,27.205,27.728,27.174,27.497,356752,0
2009-04-29,27.728,27.946,27.531,27.696,356069,0
2009-04-30,27.728,28.557,27.663,27.946,469744,0
2009-05-01,27.946,29.005,27.796,28.907,557921,0
2009-05-04,29.243,29.741,29.017,29.542,644813,0
2009-05-05,29.648,30.036,29.334,29.613,451831,0
2009-05-06,29.36,29.542,28.407,29.156,625045,0
2009-05-07,29.182,29.321,28.085,28.488,590790,0
2009-05-08,28.571,29.255,28.473,29.115,342171,0
2009-05-11,28.833,29.393,28.416,29.305,185309,0
2009-05-12,29.678,29.682,28.733,28.921,337120,0
2009-05-13,29.056,29.056,28.057,28.202,255114,0
2009-05-14,28.085,28.998,27.324,28.733,470487,0
2009-05-15,28.961,29.289,28.591,28.804,204981,0
2009-05-18,28.773,29.587,28.773,29.24,220217,0
2009-05-19,29.26,29.61,29.26,29.462,200904,0
2009-05-20,29.436,30.014,29.355,29.848,289042,0
2009-05-21,29.86,29.86,28.99,29.011,292547,0
2009-05-22,29.011,29.549,28.984,29.142,163039,0
2009-05-26,29.111,29.726,29.005,29.31,205428,0
2009-05-27,29.516,29.759,29.089,29.26,232133,0
2009-05-28,29.31,30.176,29.31,29.887,318572,0
2009-05-29,30.164,30.495,29.803,29.963,416725,0
2009-06-01,30.495,30.924,30.02,30.823,343465,0
2009-06-02,30.796,31.989,30.618,31.954,552550,0
2009-06-03,31.646,31.646,30.121,30.604,440833,0
2009-06-04,30.72,31.13,30.502,31.073,269166,0
2009-06-05,31.056,31.156,30.502,30.734,335140,0
2009-06-08,30.791,30.791,30.031,30.153,358186,0
2009-06-09,30.385,30.863,30.153,30.564,572776,0
2009-06-10,31.025,31.251,29.949,30.114,462336,0
2009-06-11,30.226,30.658,29.782,30.425,292902,0
2009-06-12,30.417,31.034,30.065,30.753,303713,0
2009-06-15,30.757,30.757,29.782,29.837,393820,0
2009-06-16,29.892,30.23,29.011,29.104,442115,0
2009-06-17,29.133,29.233,28.339,28.63,744585,0
2009-06-18,28.527,29.027,28.449,28.751,333970,0
2009-06-19,28.894,28.945,28.443,28.799,222369,0
2009-06-22,28.561,28.861,28.256,28.262,343423,0
2009-06-23,28.436,28.812,27.791,28.228,308863,0
2009-06-24,28.585,29.343,28.566,28.702,361960,0
2009-06-25,28.79,29.613,28.702,29.31,529464,0
2009-06-26,29.555,29.819,29.289,29.653,278721,0
2009-06-29,30.34,30.34,29.741,29.755,208477,0
2009-06-30,29.86,30.121,29.466,29.963,243996,0
2009-07-01,30.036,30.385,29.904,30.099,361046,0
2009-07-02,30.091,30.275,29.782,29.86,179875,0
2009-07-06,29.748,29.748,29.2,29.698,194354,0
2009-07-07,29.594,29.86,28.674,28.868,361247,0
2009-07-08,28.79,28.883,28.533,28.812,185718,0
2009-07-09,29.05,29.466,28.95,29.139,222420,0
2009-07-10,28.95,29.24,28.76,29.233,236721,0
2009-07-13,29.127,29.415,28.728,29.156,221623,0
2009-07-14,29.449,29.466,29.032,29.334,117385,0
2009-07-15,30.031,30.031,29.658,29.898,187622,0
2009-07-16,29.898,30.33,29.542,30.242,339553,0
2009-07-17,30.259,30.684,30.197,30.502,242093,0
2009-07-20,30.534,30.835,30.226,30.597,194621,0
2009-07-21,31.069,31.069,30.364,30.558,163409,0
2009-07-22,30.502,30.746,30.302,30.431,144784,0
2009-07-23,30.321,30.779,30.321,30.476,243813,0
2009-07-24,30.34,30.746,29.949,30.143,356490,0
2009-07-27,29.949,30.863,29.949,30.763,271000,0
2009-07-28,30.708,30.812,30.108,30.637,223501,0
2009-07-29,30.558,30.753,29.837,30.259,268589,0
2009-07-30,30.593,30.835,30.158,30.72,235679,0
2009-07-31,30.775,31.251,30.775,31.184,177357,0
2009-08-03,30.818,31.724,30.818,31.467,456867,0
2009-08-04,31.14,31.184,30.168,30.346,379010,0
2009-08-05,30.242,30.425,29.488,29.932,277321,0
2009-08-06,29.687,30.495,29.127,29.587,270839,0
2009-08-07,29.625,30.269,29.625,30.027,240231,0
2009-08-10,30.014,30.437,29.726,29.865,204968,0
2009-08-11,29.865,29.865,29.121,29.177,236836,0
2009-08-12,29.278,29.604,28.804,29.032,231448,0
2009-08-13,29.837,29.837,29.171,29.243,156811,0
2009-08-14,29.581,29.92,29.227,29.504,198908,0
2009-08-17,29.482,29.678,28.833,28.927,204659,0
2009-08-18,29.215,29.525,28.932,29.264,164963,0
2009-08-19,29.56,29.56,29.032,29.436,171954,0
2009-08-20,29.405,29.936,29.083,29.327,146673,0
2009-08-21,29.504,29.602,29.227,29.521,169626,0
2009-08-24,30.191,30.191,29.355,29.755,162896,0
2009-08-25,29.914,29.914,29.327,29.56,165506,0
2009-08-26,29.454,29.504,29.115,29.337,284853,0
2009-08-27,29.475,29.549,28.95,29.549,206279,0
2009-08-28,29.538,29.892,29.156,29.892,194044,0
2009-08-31,29.887,29.887,29.156,29.698,246661,0
2009-09-01,29.571,29.594,28.861,29.066,348345,0
2009-09-02,28.939,28.993,28.527,28.827,412759,0
2009-09-03,28.812,29.726,28.799,29.726,326638,0
2009-09-04,29.482,29.565,29.121,29.327,240658,0
2009-09-08,29.343,29.619,29.343,29.471,197924,0
2009-09-09,29.243,29.243,28.286,28.718,544661,0
2009-09-10,28.868,28.868,28.343,28.557,334256,0
2009-09-11,28.756,28.822,28.312,28.449,404313,0
2009-09-14,28.295,28.812,28.013,28.751,438375,0
2009-09-15,28.706,29.581,28.706,28.97,666131,0
2009-09-16,29.278,29.64,28.998,29.366,491178,0
2009-09-17,29.387,29.432,28.877,28.877,524408,0
2009-09-18,28.977,29.366,28.286,29.366,790644,0
2009-09-21,28.984,29.405,28.9,29.337,178866,0
2009-09-22,29.255,29.748,29.255,29.658,314602,0
2009-09-23,29.471,29.726,28.955,29.027,421955,0
2009-09-24,29.027,29.177,28.328,28.566,544028,0
2009-09-25,28.513,28.784,28.312,28.312,473624,0
2009-09-28,28.319,29.066,28.319,28.927,236121,0
2009-09-29,28.945,29.161,28.868,29.127,225775,0
2009-09-30,29.133,29.133,28.679,28.751,324071,0
2009-10-01,28.804,28.804,28.378,28.378,289796,0
2009-10-02,28.286,28.373,28.03,28.068,430836,0
2009-10-05,28.744,28.827,28.075,28.687,311037,0
2009-10-06,28.868,29.171,28.784,29.022,212762,0
2009-10-07,29.061,29.227,28.855,29.215,186484,0
2009-10-08,29.215,29.803,29.127,29.759,316488,0
2009-10-09,29.942,29.942,29.604,29.698,242212,0
2009-10-12,29.726,30.176,29.678,29.914,325954,0
2009-10-13,29.949,30.164,29.698,30.042,250456,0
2009-10-14,30.385,30.385,30.085,30.275,262207,0
2009-10-15,30.385,30.417,30.085,30.263,216579,0
2009-10-16,30.495,30.495,30.137,30.364,168530,0
2009-10-19,30.495,30.597,30.364,30.495,195529,0
2009-10-20,30.812,30.812,30.408,30.515,150646,0
2009-10-21,30.606,30.611,30.226,30.417,264288,0
2009-10-22,30.353,30.353,29.96,30.104,265506,0
2009-10-23,30.263,30.263,29.786,29.848,259751,0
2009-10-26,29.86,30.502,28.99,29.355,315091,0
2009-10-27,29.366,29.887,29.07,29.721,300922,0
2009-10-28,29.482,30.003,29.316,29.587,392992,0
2009-10-29,29.642,30.031,29.549,29.982,268059,0
2009-10-30,30.181,30.254,29.703,29.759,353985,0
2009-11-02,30.02,30.114,29.67,29.726,336825,0
2009-11-03,28.921,29.177,28.622,29.171,338245,0
2009-11-04,29.471,29.71,29.271,29.405,152137,0
2009-11-05,29.755,29.936,29.482,29.814,177160,0
2009-11-06,29.755,30.242,29.393,30.01,207188,0
2009-11-09,29.952,30.495,29.952,30.469,362464,0
2009-11-10,29.061,29.355,28.873,29.284,5577467,0
2009-11-11,29.31,29.36,29.017,29.115,1313235,0
2009-11-12,29.111,29.387,28.9,29.293,1177015,0
2009-11-13,29.24,29.387,29.195,29.387,603277,0
2009-11-16,29.393,29.555,29.316,29.504,614846,0
2009-11-17,29.393,29.475,29.26,29.432,636775,0
2009-11-18,29.488,29.587,29.255,29.549,588977,0
2009-11-19,29.748,29.748,29.227,29.264,464813,0
2009-11-20,29.36,29.387,29.142,29.355,355792,0
2009-11-23,30.22,30.22,29.121,29.284,450748,0
2009-11-24,29.171,29.393,29.07,29.393,503155,0
2009-11-25,29.393,29.542,29.21,29.542,389999,0
2009-11-27,29.298,29.475,29.133,29.284,125240,0
2009-11-30,29.334,29.393,28.97,29.089,277374,0
2009-12-01,29.381,29.381,28.873,29.215,509174,0
2009-12-02,29.215,29.221,28.9,29.121,628470,0
2009-12-03,29.115,29.248,28.932,28.984,567522,0
2009-12-04,28.99,29.111,28.578,28.812,488521,0
2009-12-07,28.827,29.07,28.812,28.99,406359,0
2009-12-08,28.911,29.1,28.728,28.873,421995,0
2009-12-09,29.027,29.2,28.927,29.2,547394,0
2009-12-10,29.316,29.887,29.07,29.594,761901,0
2009-12-11,29.698,29.914,29.366,29.898,650566,0
2009-12-14,29.949,30.168,29.865,30.042,650219,0
2009-12-15,30.425,30.425,29.832,30.099,521621,0
2009-12-16,30.22,30.308,30.054,30.242,399055,0
2009-12-17,30.091,30.308,30.076,30.137,310342,0
2009-12-18,30.168,30.408,29.581,29.581,745708,0
2009-12-21,29.581,30.495,29.581,30.164,386556,0
2009-12-22,30.437,30.734,30.34,30.681,594105,0
2009-12-23,30.796,31.279,30.734,31.103,558072,0
2009-12-24,31.207,31.611,31.152,31.563,212208,0
2009-12-28,31.563,31.802,31.18,31.402,298328,0
2009-12-29,31.361,31.461,30.99,31.19,355747,0
2009-12-30,31.245,31.245,30.904,30.943,242498,0
2009-12-31,30.956,31.134,30.72,31.106,212583,0
2010-01-04,31.66,31.686,31.19,31.686,527155,0
2010-01-05,31.689,32.444,31.673,32.303,614078,0
2010-01-06,32.239,32.283,31.806,32.055,632546,0
2010-01-07,32.105,32.105,31.428,31.517,572830,0
2010-01-08,31.496,31.757,31.256,31.757,340313,0
2010-01-11,32.453,32.453,31.195,31.5,574858,0
2010-01-12,31.44,31.49,31.14,31.251,347133,0
2010-01-13,31.589,31.589,30.796,31.352,394687,0
2010-01-14,31.767,32.044,31.48,31.861,327834,0
2010-01-15,32.383,32.444,31.834,32.388,500010,0
2010-01-19,32.333,32.952,32.171,32.952,478218,0
2010-01-20,32.72,33.137,32.616,32.908,436453,0
2010-01-21,32.732,32.965,31.822,32.015,454837,0
2010-01-22,31.901,32.36,31.667,31.839,339880,0
2010-01-25,32.55,32.575,31.861,32.53,387200,0
2010-01-26,32.53,32.654,32.309,32.36,332004,0
2010-01-27,32.354,32.405,31.611,31.901,452153,0
2010-01-28,31.944,32.343,31.568,31.927,312314,0
2010-01-29,31.951,31.951,30.664,30.904,699908,0
2010-02-01,30.961,31.412,30.823,31.134,494392,0
2010-02-02,30.924,31.418,30.779,31.041,968115,0
2010-02-03,30.495,30.835,30.353,30.611,469939,0
2010-02-04,30.502,30.58,29.538,29.786,757681,0
2010-02-05,29.782,29.782,28.557,29.602,1026868,0
2010-02-08,29.613,29.99,29.393,29.786,330219,0
2010-02-09,29.949,30.226,29.604,29.898,397564,0
2010-02-10,30.054,30.085,29.436,29.442,324435,0
2010-02-11,29.255,29.736,29.233,29.736,497200,0
2010-02-12,29.748,30.059,29.532,29.942,324952,0
2010-02-16,30.285,30.911,30.285,30.723,456440,0
2010-02-17,30.703,31.106,30.703,31.095,438154,0
2010-02-18,31.106,31.251,30.863,31.167,285109,0
2010-02-19,31.174,31.268,30.948,31.006,708319,0
2010-02-22,31.111,31.235,30.917,31.219,218141,0
2010-02-23,31.219,31.322,30.956,31.313,242707,0
2010-02-24,31.195,31.743,31.195,31.529,293750,0
2010-02-25,31.335,31.772,31.268,31.733,216390,0
2010-02-26,32.16,32.16,31.654,31.829,233722,0
2010-03-01,31.75,32.105,31.693,32.101,234259,0
2010-03-02,32.139,32.399,32.048,32.227,371597,0
2010-03-03,32.25,32.827,32.015,32.078,579879,0
2010-03-04,32.165,32.478,31.951,32.122,327506,0
2010-03-05,32.183,32.693,32.183,32.561,371095,0
2010-03-08,32.803,32.803,32.561,32.75,372348,0
2010-03-09,32.759,32.972,32.709,32.882,332889,0
2010-03-10,32.908,33.297,32.827,33.093,325451,0
2010-03-11,33.093,33.337,32.938,33.166,295648,0
2010-03-12,33.41,33.41,33.198,33.27,228426,0
2010-03-15,33.264,33.274,32.488,33.004,267670,0
2010-03-16,33.274,33.274,32.865,33.036,237500,0
2010-03-17,33.247,33.247,32.888,33.053,266034,0
2010-03-18,33.08,33.137,32.743,33.103,230150,0
2010-03-19,33.243,33.243,32.289,32.343,419376,0
2010-03-22,32.165,32.488,31.944,32.472,302049,0
2010-03-23,32.556,32.638,32.309,32.466,216627,0
2010-03-24,32.303,32.604,32.16,32.472,180093,0
2010-03-25,32.661,32.661,32.276,32.317,239515,0
2010-03-26,32.232,32.483,32.145,32.178,173987,0
2010-03-29,32.165,32.992,32.082,32.893,351379,0
2010-03-30,33.048,33.415,32.859,33.287,319826,0
2010-03-31,33.425,33.715,33.232,33.525,333810,0
2010-04-01,33.885,34.313,33.73,34.292,277866,0
2010-04-05,34.446,34.778,34.324,34.73,285928,0
2010-04-06,34.601,34.938,34.435,34.905,328047,0
2010-04-07,34.894,35.051,34.441,34.655,309703,0
2010-04-08,34.412,34.879,34.329,34.694,237159,0
2010-04-09,34.905,34.91,34.601,34.655,151412,0
2010-04-12,34.601,34.938,34.416,34.934,221006,0
2010-04-13,34.75,34.938,34.356,34.757,265325,0
2010-04-14,34.994,34.994,34.558,34.591,164991,0
2010-04-15,34.395,34.938,34.356,34.744,191659,0
2010-04-16,34.667,34.73,33.902,34.566,275058,0
2010-04-19,34.356,34.8,34.252,34.8,163496,0
2010-04-20,34.938,35.298,34.839,35.289,206863,0
2010-04-21,35.35,35.434,35.039,35.373,170254,0
2010-04-22,35.32,35.576,34.968,35.471,210089,0
2010-04-23,35.607,35.77,35.422,35.627,198633,0
2010-04-26,35.607,35.75,35.572,35.671,212404,0
2010-04-27,35.494,35.735,34.706,34.962,272945,0
2010-04-28,35.216,35.283,34.879,35.167,181269,0
2010-04-29,35.216,35.32,34.905,34.938,259928,0
2010-04-30,34.561,34.773,33.337,34.142,692787,0
2010-05-03,34.13,34.846,34.106,34.808,223162,0
2010-05-04,34.552,34.852,34.106,34.329,249425,0
2010-05-05,32.893,33.31,31.402,32.831,624821,0
2010-05-06,32.522,32.827,28.839,30.948,1153203,0
2010-05-07,30.891,31.733,30.502,31.539,529657,0
2010-05-10,34.239,34.239,31.806,31.917,532639,0
2010-05-11,31.951,32.899,31.917,32.21,637478,0
2010-05-12,32.599,32.876,32.483,32.775,380077,0
2010-05-13,32.775,33.864,32.621,32.676,580424,0
2010-05-14,31.041,31.219,30.868,31.045,5156261,0
2010-05-17,31.156,31.19,30.84,31.034,1246677,0
2010-05-18,31.256,31.279,30.835,30.835,882114,0
2010-05-19,30.69,30.908,30.308,30.324,1368986,0
2010-05-20,30.22,30.22,29.022,29.316,869245,0
2010-05-21,28.855,30.226,28.728,30.104,782265,0
2010-05-24,29.436,30.104,29.393,29.736,400513,0
2010-05-25,29.337,29.532,28.812,29.449,707043,0
2010-05-26,29.949,30.769,29.678,30.353,620977,0
2010-05-27,30.779,31.013,30.554,30.835,570716,0
2010-05-28,31.045,31.045,30.558,30.606,318834,0
2010-06-01,30.567,30.67,29.936,29.976,349453,0
2010-06-02,30.085,31.013,29.97,31.013,688046,0
2010-06-03,31.18,31.307,30.924,31.307,394278,0
2010-06-04,31.156,31.207,30.626,30.753,324708,0
2010-06-07,30.74,31.212,30.502,30.509,280023,0
2010-06-08,30.515,30.796,30.059,30.443,579737,0
2010-06-09,30.558,31.39,30.502,31.064,1061768,0
2010-06-10,31.345,31.396,31.073,31.396,450884,0
2010-06-11,31.279,31.472,31.085,31.467,404389,0
2010-06-14,31.667,31.888,31.19,31.268,533195,0
2010-06-15,31.611,31.611,31.335,31.529,626451,0
2010-06-16,31.5,31.589,31.313,31.539,493789,0
2010-06-17,31.611,31.611,31.123,31.38,616927,0
2010-06-18,31.38,31.68,31.201,31.65,648334,0
2010-06-21,32.105,32.105,31.38,31.461,443247,0
2010-06-22,31.446,31.686,31.319,31.402,334173,0
2010-06-23,31.48,31.48,31.064,31.235,283416,0
2010-06-24,31.223,31.597,31.056,31.472,395288,0
2010-06-25,31.418,31.917,31.339,31.877,379010,0
2010-06-28,31.829,32.466,31.48,32.333,466004,0
2010-06-29,32.055,32.111,31.629,31.802,444635,0
2010-06-30,31.888,32.164,31.771,31.828,484296,0
2010-07-01,31.772,31.816,30.783,31.352,547894,0
2010-07-02,31.446,31.693,30.948,31.079,378899,0
2010-07-06,31.223,31.48,31.041,31.296,411719,0
2010-07-07,31.38,32.048,31.268,32.044,303384,0
2010-07-08,32.165,32.373,31.944,32.348,240025,0
2010-07-09,32.388,32.753,32.194,32.699,318667,0
2010-07-12,32.782,32.849,32.556,32.808,316063,0
2010-07-13,32.921,33.31,32.831,33.31,448514,0
2010-07-14,33.07,33.341,33.015,33.192,432859,0
2010-07-15,33.331,33.331,32.609,33.198,582357,0
2010-07-16,32.977,33.087,32.75,32.798,439026,0
2010-07-19,32.942,33.098,32.527,32.727,543038,0
2010-07-20,32.609,33.243,32.449,33.192,306956,0
2010-07-21,33.337,33.415,33.025,33.274,332677,0
2010-07-22,33.531,33.636,33.331,33.492,265403,0
2010-07-23,33.487,33.972,33.224,33.88,353032,0
2010-07-26,33.968,34.34,33.786,34.142,291418,0
2010-07-27,34.274,34.335,33.274,33.597,505373,0
2010-07-28,33.504,33.88,33.274,33.612,247742,0
2010-07-29,33.696,33.83,33.243,33.391,280475,0
2010-07-30,33.274,33.88,33.137,33.819,302665,0
2010-08-02,34.329,34.329,33.997,34.162,469369,0
2010-08-03,33.746,34.024,33.644,34.002,514233,0
2010-08-04,33.765,33.765,33.122,33.47,483703,0
2010-08-05,33.553,33.553,32.849,33.232,512183,0
2010-08-06,32.821,33.147,32.798,33.147,215495,0
2010-08-09,33.363,33.363,32.444,32.556,407318,0
2010-08-10,32.232,32.616,31.704,32.188,674369,0
2010-08-11,31.834,31.834,31.396,31.544,534671,0
2010-08-12,31.339,31.777,31.174,31.539,441656,0
2010-08-13,31.783,32.36,31.783,32.131,438575,0
2010-08-16,32.201,32.449,32.028,32.178,278020,0
2010-08-17,32.55,32.55,32.055,32.116,294820,0
2010-08-18,32.044,32.289,31.816,32.21,237804,0
2010-08-19,31.96,32.303,31.633,31.989,264516,0
2010-08-20,31.888,32.131,31.75,32.111,224889,0
2010-08-23,32.145,32.411,32.073,32.155,196308,0
2010-08-24,31.38,31.795,31.38,31.767,505785,0
2010-08-25,31.606,31.689,31.328,31.615,333540,0
2010-08-26,31.622,31.767,31.373,31.633,185960,0
2010-08-27,31.867,32.044,31.529,31.972,208782,0
2010-08-30,31.883,32.034,31.529,31.556,248824,0
2010-08-31,31.606,31.735,31.223,31.606,319946,0
2010-09-01,31.834,32.348,31.834,32.3,219458,0
2010-09-02,32.16,32.788,32.067,32.654,181397,0
2010-09-03,32.959,33.13,32.693,32.794,182218,0
2010-09-07,32.714,32.714,31.888,32.245,451652,0
2010-09-08,32.122,32.245,32.028,32.171,345468,0
2010-09-09,32.338,32.57,32.171,32.504,163028,0
2010-09-10,32.55,32.75,32.438,32.527,152355,0
2010-09-13,32.616,32.831,32.616,32.794,167980,0
2010-09-14,32.803,32.977,32.649,32.977,262691,0
2010-09-15,32.831,32.925,32.595,32.743,377832,0
2010-09-16,32.72,33.015,32.699,32.899,360688,0
2010-09-17,33.004,33.142,32.854,33.048,327899,0
2010-09-20,33.13,33.27,32.998,33.232,383690,0
2010-09-21,33.252,33.331,33.08,33.213,295836,0
2010-09-22,33.192,33.575,33.153,33.382,368054,0
2010-09-23,33.204,33.541,33.087,33.353,265781,0
2010-09-24,33.382,33.575,33.337,33.474,153029,0
2010-09-27,33.442,33.481,33.274,33.442,180951,0
2010-09-28,33.425,33.83,33.258,33.83,212030,0
2010-09-29,33.83,34.162,33.819,34.081,249057,0
2010-09-30,34.224,34.245,33.972,34.236,231503,0
2010-10-01,34.37,34.587,34.252,34.521,214560,0
2010-10-04,34.34,34.605,34.34,34.501,217793,0
2010-10-05,34.605,34.667,34.412,34.508,246210,0
2010-10-06,34.495,34.894,34.495,34.861,257931,0
2010-10-07,36.042,36.042,34.517,35.389,341858,0
2010-10-08,35.355,35.572,34.938,35.572,248878,0
2010-10-11,35.533,35.743,35.334,35.632,331492,0
2010-10-12,35.389,35.601,35.255,35.601,227006,0
2010-10-13,35.711,35.77,35.316,35.355,366545,0
2010-10-14,35.271,35.373,35.056,35.277,168537,0
2010-10-15,35.494,35.494,34.852,35.134,242066,0
2010-10-18,35.032,35.163,34.879,34.938,151542,0
2010-10-19,34.685,34.943,34.685,34.938,180579,0
2010-10-20,34.994,35.188,34.938,34.994,198145,0
2010-10-21,35.104,35.188,34.821,34.95,131073,0
2010-10-22,34.95,34.968,34.79,34.91,162440,0
2010-10-25,35.188,35.216,34.827,34.856,344711,0
2010-10-26,34.929,35.116,34.872,34.95,331897,0
2010-10-27,34.994,35.205,34.938,35.012,237279,0
2010-10-28,34.395,34.865,34.313,34.75,246910,0
2010-10-29,34.936,35.319,34.771,34.94,727229,0
2010-11-01,35.271,35.533,34.916,35.437,766778,0
2010-11-02,35.483,36.021,35.45,35.855,568158,0
2010-11-03,35.81,36.021,35.576,35.964,428688,0
2010-11-04,36.147,36.268,35.992,36.142,535447,0
2010-11-05,36.303,36.82,36.086,36.82,459598,0
2010-11-08,36.743,36.77,36.437,36.685,512951,0
2010-11-09,36.809,37.685,36.636,37.685,601840,0
2010-11-10,37.523,37.979,37.28,37.623,551502,0
2010-11-11,37.39,37.746,37.276,37.552,271373,0
2010-11-12,37.464,37.68,37.241,37.335,346350,0
2010-11-15,37.197,37.573,37.054,37.558,205380,0
2010-11-16,37.395,37.395,36.137,36.476,421716,0
2010-11-17,36.359,36.516,36.077,36.333,239707,0
2010-11-18,36.386,36.777,36.386,36.632,193093,0
2010-11-19,36.471,36.836,36.471,36.77,188427,0
2010-11-22,36.632,37.241,36.549,37.009,212947,0
2010-11-23,36.841,37.345,36.669,37.345,225772,0
2010-11-24,37.563,37.69,37.229,37.563,296812,0
2010-11-26,37.472,37.563,37.28,37.563,52078,0
2010-11-29,37.529,37.563,37.203,37.395,156085,0
2010-11-30,37.161,37.556,36.962,37.408,197574,0
2010-12-01,37.579,37.712,37.241,37.356,309781,0
2010-12-02,37.707,37.74,37.236,37.506,369311,0
2010-12-03,37.291,37.695,37.163,37.479,180620,0
2010-12-06,37.401,37.646,37.351,37.49,193675,0
2010-12-07,37.661,37.983,37.629,37.983,216687,0
2010-12-08,37.856,38.084,37.661,37.701,139764,0
2010-12-09,37.712,38.343,37.712,38.105,232696,0
2010-12-10,38.265,38.822,38.15,38.822,235436,0
2010-12-13,38.733,39.759,38.733,39.759,277335,0
2010-12-14,39.685,39.685,38.883,39.184,269560,0
2010-12-15,38.914,39.302,37.84,37.96,231373,0
2010-12-16,38.368,38.368,37.646,38.14,322769,0
2010-12-17,37.968,38.26,36.49,36.49,585235,0
2010-12-20,36.757,37.368,36.747,37.075,539643,0
2010-12-21,36.985,37.856,36.985,37.661,269215,0
2010-12-22,37.617,38.213,37.617,38.128,226553,0
2010-12-23,38.051,38.377,37.83,38.265,138107,0
2010-12-27,38.077,38.343,38.033,38.213,185222,0
2010-12-28,38.277,38.522,38.122,38.517,447527,0
2010-12-29,38.524,39.128,38.524,38.563,223310,0
2010-12-30,38.418,38.957,38.27,38.721,304943,0
2010-12-31,38.611,38.686,38.495,38.535,335628,0
2011-01-03,38.577,38.998,38.265,38.372,329384,0
2011-01-04,38.329,38.422,38.056,38.155,201926,0
2011-01-05,38.039,38.145,37.923,38.105,187992,0
2011-01-06,38.012,38.145,37.69,37.774,174127,0
2011-01-07,37.918,37.918,37.325,37.568,184764,0
2011-01-10,37.558,38.145,37.414,38.14,145108,0
2011-01-11,38.277,38.334,37.791,38.334,135771,0
2011-01-12,38.377,38.51,38.068,38.271,194950,0
2011-01-13,38.343,38.466,38.012,38.246,164795,0
2011-01-14,38.257,38.362,38.071,38.257,117429,0
2011-01-18,38.795,38.795,38.265,38.355,148048,0
2011-01-19,38.277,38.417,37.99,38.221,136371,0
2011-01-20,37.994,38.028,37.296,37.552,198841,0
2011-01-21,37.906,37.913,37.44,37.656,164764,0
2011-01-24,37.801,38.265,37.762,38.2,125146,0
2011-01-25,38.122,38.2,37.767,37.939,137602,0
2011-01-26,37.895,38.634,37.868,38.59,342325,0
2011-01-27,38.517,38.766,38.488,38.744,143366,0
2011-01-28,38.748,38.773,38.128,38.246,181522,0
2011-01-31,38.542,38.681,38.073,38.681,132066,0
2011-02-01,38.795,38.795,37.983,38.184,275735,0
2011-02-02,38.284,38.571,37.712,38.155,510480,0
2011-02-03,38.372,38.624,38.161,38.472,261064,0
2011-02-04,37.99,38.056,37.582,37.856,131376,0
2011-02-07,37.878,37.878,37.453,37.539,166336,0
2011-02-08,37.539,37.552,37.113,37.433,182687,0
2011-02-09,37.075,37.529,37.075,37.351,162520,0
2011-02-10,37.251,37.356,36.703,37.184,269697,0
2011-02-11,37.28,37.472,37.153,37.368,154467,0
2011-02-14,38.105,38.105,37.364,37.74,246842,0
2011-02-15,37.878,38.265,37.685,38.26,219299,0
2011-02-16,38.173,38.265,37.99,38.118,145003,0
2011-02-18,38.545,39.065,38.221,38.959,418059,0
2011-02-22,38.637,38.899,38.316,38.766,223587,0
2011-02-23,38.832,38.949,38.189,38.349,181884,0
2011-02-24,38.324,38.533,37.99,38.1,180041,0
2011-02-25,38.494,38.51,38.045,38.411,246753,0
2011-02-28,38.563,38.902,38.355,38.902,216389,0
2011-03-01,38.825,39.044,38.739,38.861,171179,0
2011-03-02,38.861,38.876,38.687,38.822,133390,0
2011-03-03,39.044,39.302,38.825,38.914,161244,0
2011-03-04,39.038,39.221,38.726,38.914,178250,0
2011-03-07,39.102,39.147,38.494,38.711,134209,0
2011-03-08,38.682,38.687,38.277,38.362,199086,0
2011-03-09,38.362,38.577,37.656,37.801,126973,0
2011-03-10,37.774,37.774,36.836,37.168,219684,0
2011-03-11,36.898,37.335,36.881,37.105,144724,0
2011-03-14,36.957,37.464,36.881,37.029,164881,0
2011-03-15,36.77,36.864,35.639,36.341,425661,0
2011-03-16,36.348,36.675,36.071,36.458,241563,0
2011-03-17,36.923,36.935,36.54,36.753,155887,0
2011-03-18,36.886,37.068,36.249,36.249,336382,0
2011-03-21,36.268,36.957,36.268,36.957,208632,0
2011-03-22,37.048,37.203,36.874,37.159,127205,0
2011-03-23,37.306,37.306,36.829,36.995,110323,0
2011-03-24,36.919,37.379,36.919,37.379,118571,0
2011-03-25,37.611,37.712,37.506,37.635,98492,0
2011-03-28,37.901,37.952,37.401,37.497,142392,0
2011-03-29,37.497,37.497,37.268,37.401,129522,0
2011-03-30,37.379,37.656,37.379,37.506,109472,0
2011-03-31,37.622,37.757,37.359,37.653,169665,0
2011-04-01,37.927,37.979,37.506,37.933,163689,0
2011-04-04,38.039,38.155,37.685,37.906,124665,0
2011-04-05,37.723,37.797,37.442,37.622,188082,0
2011-04-06,37.844,37.844,37.529,37.695,92737,0
2011-04-07,37.762,37.926,37.493,37.832,153440,0
2011-04-08,37.951,37.983,37.573,37.757,77380,0
2011-04-11,37.661,37.795,37.433,37.479,144118,0
2011-04-12,37.352,37.375,36.792,37.103,304254,0
2011-04-13,37.563,37.563,36.886,37.035,212058,0
2011-04-14,36.836,37.035,36.803,36.82,242106,0
2011-04-15,36.969,37.036,36.783,36.897,203462,0
2011-04-18,36.824,36.824,36.419,36.598,179742,0
2011-04-19,36.517,36.817,36.421,36.494,195582,0
2011-04-20,36.832,37.103,36.704,36.935,169674,0
2011-04-21,37.142,37.142,36.783,36.952,257454,0
2011-04-25,36.836,36.985,36.743,36.979,242333,0
2011-04-26,36.99,37.211,36.857,37.188,323132,0
2011-04-27,37.211,37.429,36.985,37.429,275972,0
2011-04-28,37.305,37.602,37.295,37.516,237163,0
2011-04-29,37.58,38.045,37.517,37.606,302157,0
2011-05-02,37.916,37.932,36.99,37.299,371736,0
2011-05-03,37.266,37.42,36.806,36.857,332271,0
2011-05-04,36.806,36.897,36.151,36.494,484162,0
2011-05-05,36.401,36.445,35.723,36.079,846637,0
2011-05-06,36.394,37.023,36.281,36.547,366323,0
2011-05-09,36.692,36.786,35.925,36.083,353851,0
2011-05-10,36.083,36.24,35.997,36.196,336136,0
2011-05-11,36.298,36.645,35.276,35.644,441642,0
2011-05-12,35.238,35.445,34.38,34.973,584388,0
2011-05-13,34.983,35.445,34.68,34.894,336497,0
2011-05-16,34.968,34.968,34.438,34.516,386019,0
2011-05-17,34.492,34.52,33.53,33.821,643343,0
2011-05-18,33.935,34.418,33.736,34.404,469552,0
2011-05-19,34.765,34.942,34.52,34.816,301208,0
2011-05-20,34.91,35.161,34.641,35.007,273531,0
2011-05-23,34.821,34.821,34.559,34.735,217335,0
2011-05-24,34.962,35.334,34.865,35.053,454842,0
2011-05-25,34.968,35.474,34.968,35.36,368611,0
2011-05-26,35.474,35.667,35.294,35.649,382487,0
2011-05-27,35.699,35.907,35.519,35.719,241303,0
2011-05-31,35.994,36.02,35.696,35.773,301036,0
2011-06-01,35.812,35.907,35.531,35.614,311416,0
2011-06-02,35.744,35.778,35.356,35.644,300569,0
2011-06-03,35.519,35.723,35.367,35.639,220672,0
2011-06-06,35.571,35.737,34.977,34.994,231866,0
2011-06-07,35.378,35.547,34.955,35.4,468472,0
2011-06-08,35.413,35.925,35.136,35.339,229300,0
2011-06-09,35.417,35.728,35.087,35.684,204880,0
2011-06-10,35.684,36.174,35.576,36.168,494074,0
2011-06-13,36.1,36.168,35.671,35.846,309031,0
2011-06-14,36.079,36.139,35.713,35.862,447793,0
2011-06-15,35.766,36.061,35.537,35.948,293477,0
2011-06-16,36.147,36.169,35.182,35.35,322171,0
2011-06-17,35.43,35.576,34.843,34.894,480166,0
2011-06-20,34.898,35.18,34.641,35.18,231152,0
2011-06-21,35.238,35.571,35.238,35.464,545002,0
2011-06-22,35.445,35.773,35.385,35.619,203264,0
2011-06-23,35.519,35.56,35.125,35.519,236071,0
2011-06-24,35.606,36.083,35.586,36.083,295476,0
2011-06-27,36.083,36.333,35.649,36.163,191452,0
2011-06-28,36.372,36.421,36.174,36.388,148913,0
2011-06-29,36.517,36.832,36.429,36.726,163393,0
2011-06-30,36.762,36.921,36.159,36.471,270184,0
2011-07-01,36.361,36.682,36.206,36.653,289300,0
2011-07-05,36.694,36.728,36.373,36.486,293318,0
2011-07-06,36.366,36.815,36.366,36.78,225298,0
2011-07-07,37.037,37.296,36.962,37.205,147944,0
2011-07-08,36.93,37.429,36.93,37.205,148352,0
2011-07-11,36.985,37.023,36.749,36.857,173921,0
2011-07-12,36.653,36.809,36.435,36.591,140780,0
2011-07-13,36.557,36.806,36.229,36.247,107683,0
2011-07-14,36.302,36.478,35.902,35.992,151099,0
2011-07-15,36.044,36.112,35.805,35.963,211725,0
2011-07-18,35.971,35.989,35.525,35.649,197771,0
2011-07-19,35.838,36.183,35.684,36.147,200887,0
2011-07-20,36.302,36.308,35.925,35.983,128542,0
2011-07-21,35.959,36.274,35.913,36.055,160282,0
2011-07-22,36.068,36.253,36.068,36.223,145881,0
2011-07-25,35.808,36.139,35.762,35.837,165094,0
2011-07-26,35.912,36.062,35.603,35.688,185517,0
2011-07-27,35.606,35.875,35.356,35.385,248235,0
2011-07-28,35.407,35.63,35.24,35.465,181544,0
2011-07-29,35.23,35.686,35.094,35.529,264543,0
2011-08-01,35.918,36.223,35.589,35.719,264797,0
2011-08-02,35.624,35.832,35.413,35.597,229964,0
2011-08-03,35.767,35.832,35.102,35.447,293093,0
2011-08-04,35.407,35.407,33.89,34.001,577107,0
2011-08-05,33.99,34.253,31.307,32.759,1216252,0
2011-08-08,31.605,32.41,29.481,30.26,904958,0
2011-08-09,30.496,32.881,30.239,32.685,802786,0
2011-08-10,32.645,33.931,32.295,32.697,567311,0
2011-08-11,32.887,33.476,32.736,33.162,473713,0
2011-08-12,33.954,34.293,33.634,33.795,642714,0
2011-08-15,34.288,34.912,34.288,34.712,327894,0
2011-08-16,34.581,34.661,34.189,34.499,226130,0
2011-08-17,34.712,34.797,34.2,34.355,239915,0
2011-08-18,34.046,34.046,33.223,33.552,334563,0
2011-08-19,33.305,33.654,32.743,32.85,283213,0
2011-08-22,33.575,34.086,31.985,32.152,363708,0
2011-08-23,32.141,32.759,32.06,32.731,335324,0
2011-08-24,32.983,33.059,32.45,32.961,204403,0
2011-08-25,33.065,33.253,32.508,32.829,149164,0
2011-08-26,32.743,33.087,32.203,32.835,190733,0
2011-08-29,33.289,33.437,32.926,33.223,207290,0
2011-08-30,33.19,33.788,33.093,33.421,302526,0
2011-08-31,33.653,34.136,33.543,33.995,232545,0
2011-09-01,34.063,34.23,33.73,33.788,170722,0
2011-09-02,33.374,33.514,33.024,33.117,151541,0
2011-09-06,32.731,32.823,32.444,32.65,261400,0
2011-09-07,33.116,33.212,32.977,33.212,262579,0
2011-09-08,33.19,33.295,32.85,33.075,288465,0
2011-09-09,32.938,33.127,32.535,32.633,174291,0
2011-09-12,32.376,32.565,31.926,32.414,200770,0
2011-09-13,32.311,32.667,32.238,32.569,108039,0
2011-09-14,32.673,32.805,32.318,32.414,220226,0
2011-09-15,32.609,32.753,32.414,32.64,217549,0
2011-09-16,32.79,32.79,32.019,32.266,273376,0
2011-09-19,31.926,33.104,31.899,33.007,240035,0
2011-09-20,33.15,33.298,32.811,32.847,372425,0
2011-09-21,32.795,33.012,32.157,32.157,269886,0
2011-09-22,31.642,31.696,31.157,31.432,474432,0
2011-09-23,31.204,31.486,31.153,31.313,316399,0
2011-09-26,31.405,31.566,31.181,31.355,206958,0
2011-09-27,31.926,32.203,31.601,31.762,389875,0
2011-09-28,31.656,31.881,30.847,30.882,432964,0
2011-09-29,31.307,31.473,30.371,30.422,430365,0
2011-09-30,30.323,30.489,29.983,30.024,279937,0
2011-10-03,29.888,29.947,29.267,29.464,512692,0
2011-10-04,29.335,30.173,28.148,30.139,567483,0
2011-10-05,30.284,30.723,29.986,30.377,244677,0
2011-10-06,30.484,31.122,30.173,30.869,318849,0
2011-10-07,31.06,31.06,30.376,30.376,214648,0
2011-10-10,30.847,31.102,30.722,30.975,229318,0
2011-10-11,31.083,31.335,30.87,31.06,352813,0
2011-10-12,31.527,31.527,31.002,31.267,311798,0
2011-10-13,31.261,31.502,30.83,31.461,331536,0
2011-10-14,31.547,31.927,31.403,31.725,218554,0
2011-10-17,31.668,32.318,31.105,31.238,379939,0
2011-10-18,31.348,31.456,30.865,30.922,336999,0
2011-10-19,30.991,31.267,30.895,30.996,280915,0
2011-10-20,31.232,31.651,30.641,31.102,227299,0
2011-10-21,31.226,31.612,31.226,31.46,241721,0
2011-10-24,31.756,31.835,31.541,31.691,295506,0
2011-10-25,31.754,31.754,31.268,31.679,342274,0
2011-10-26,31.967,32.219,31.767,32.163,372072,0
2011-10-27,32.731,32.806,31.527,31.601,395907,0
2011-10-28,31.583,32.526,31.297,31.927,631305,0
2011-10-31,31.902,33.161,31.728,32.963,402716,0
2011-11-01,32.356,32.689,32.111,32.338,301059,0
2011-11-02,32.959,33.215,32.607,33.186,246382,0
2011-11-03,33.439,33.695,33.024,33.527,429070,0
2011-11-04,33.311,33.468,33.006,33.087,360654,0
2011-11-07,32.923,33.117,32.316,32.425,285465,0
2011-11-08,32.484,33.281,32.385,33.199,602124,0
2011-11-09,33.024,33.768,32.592,32.736,443484,0
2011-11-10,33.241,34.505,32.501,32.736,175974,0
2011-11-11,33.024,33.175,32.542,32.791,198484,0
2011-11-14,33.361,33.768,33.065,33.175,325238,0
2011-11-15,33.27,33.328,32.649,32.712,296332,0
2011-11-16,32.537,32.753,32.262,32.35,201556,0
2011-11-17,32.468,32.83,32.227,32.45,197134,0
2011-11-18,32.649,32.731,32.328,32.561,227179,0
2011-11-21,32.338,32.567,31.865,32.385,256952,0
2011-11-22,32.233,32.509,32.046,32.092,240833,0
2011-11-23,32.011,32.414,31.688,31.766,183798,0
2011-11-25,31.679,32.127,31.63,31.817,81700,0
2011-11-28,32.45,32.509,31.865,31.993,264164,0
2011-11-29,31.953,32.116,31.74,32.046,214714,0
2011-11-30,32.365,32.486,31.873,32.09,480979,0
2011-12-01,32.065,32.83,31.917,32.806,360441,0
2011-12-02,32.772,33.04,32.567,32.666,198521,0
2011-12-05,32.919,33.035,32.496,32.601,270560,0
2011-12-06,31.127,31.574,31.104,31.286,9098534,0
2011-12-07,31.284,31.572,31.232,31.519,1432888,0
2011-12-08,31.449,31.685,31.309,31.554,1053110,0
2011-12-09,31.46,31.688,31.426,31.688,998458,0
2011-12-12,31.688,31.688,31.426,31.601,534671,0
2011-12-13,31.754,31.766,31.426,31.725,811043,0
2011-12-14,31.547,31.795,31.42,31.624,685947,0
2011-12-15,31.612,31.74,31.449,31.719,661892,0
2011-12-16,31.781,32.475,31.644,32.454,1195454,0
2011-12-19,32.287,32.982,32.141,32.718,745708,0
2011-12-20,32.894,33.357,32.702,33.311,893148,0
2011-12-21,33.297,33.907,32.987,33.768,992271,0
2011-12-22,33.872,33.872,33.029,33.241,429239,0
2011-12-23,33.464,33.464,33.035,33.181,305017,0
2011-12-27,33.093,33.507,33.093,33.464,331800,0
2011-12-28,33.632,33.653,33.065,33.247,285002,0
2011-12-29,33.087,33.328,33.006,33.25,435466,0
2011-12-30,33.155,33.223,32.982,33.155,384708,0
2012-01-03,33.549,33.573,33.105,33.181,363366,0
2012-01-04,33.293,33.762,33.27,33.708,621706,0
2012-01-05,33.727,33.808,33.486,33.796,328839,0
2012-01-06,33.756,33.796,33.472,33.715,379191,0
2012-01-09,33.796,33.796,33.328,33.507,310295,0
2012-01-10,33.62,33.62,32.994,33.311,396058,0
2012-01-11,33.197,33.261,32.97,33.142,358735,0
2012-01-12,33.224,33.224,32.701,32.773,356418,0
2012-01-13,32.773,32.773,32.253,32.348,522412,0
2012-01-17,32.695,33.07,32.504,33.07,463452,0
2012-01-18,33.065,33.771,33.065,33.591,383560,0
2012-01-19,33.65,33.825,33.339,33.543,432149,0
2012-01-20,33.645,33.893,33.297,33.893,368353,0
2012-01-23,34.005,34.485,33.942,34.485,355339,0
2012-01-24,34.236,34.492,33.812,34.182,530310,0
2012-01-25,34.293,34.47,34.158,34.259,489312,0
2012-01-26,34.276,34.485,34.171,34.269,325149,0
2012-01-27,34.174,34.56,34.14,34.412,340451,0
2012-01-30,33.65,33.841,33.447,33.815,783156,0
2012-01-31,33.866,34.471,33.656,34.402,413274,0
2012-02-01,34.525,34.828,34.4,34.698,477736,0
2012-02-02,34.807,34.968,34.412,34.452,452124,0
2012-02-03,34.509,34.775,34.382,34.587,334963,0
2012-02-06,34.436,34.436,34.102,34.234,272326,0
2012-02-07,34.14,34.495,33.99,34.452,531378,0
2012-02-08,34.587,34.771,34.18,34.515,311251,0
2012-02-09,34.449,34.765,34.305,34.452,281968,0
2012-02-10,34.53,34.645,33.882,34.145,354751,0
2012-02-13,34.258,34.467,34.125,34.204,308294,0
2012-02-14,34.216,34.86,34.21,34.818,317073,0
2012-02-15,34.799,35.241,34.615,35.241,383962,0
2012-02-16,35.241,35.621,35.015,35.539,341237,0
2012-02-17,35.725,35.734,35.323,35.463,297822,0
2012-02-21,35.636,36.046,35.497,36.046,398831,0
2012-02-22,36.039,36.058,35.522,35.647,342627,0
2012-02-23,35.67,35.938,35.515,35.85,257663,0
2012-02-24,35.957,36.483,35.824,36.483,342516,0
2012-02-27,36.499,36.804,36.046,36.243,329899,0
2012-02-28,36.208,36.285,35.944,36.099,291767,0
2012-02-29,36.192,36.537,36.1,36.255,294162,0
2012-03-01,36.26,36.577,36.23,36.577,217168,0
2012-03-02,36.357,37.352,36.357,36.618,504595,0
2012-03-05,36.439,37.05,36.177,37,343233,0
2012-03-06,36.655,36.929,35.927,36.235,498297,0
2012-03-07,36.023,36.564,36.023,36.564,196802,0
2012-03-08,36.626,36.789,36.029,36.118,272361,0
2012-03-09,36.081,36.224,35.628,35.808,337186,0
2012-03-12,35.706,35.824,35.385,35.385,327962,0
2012-03-13,35.385,35.528,35.201,35.515,322835,0
2012-03-14,35.563,35.699,35.205,35.229,271065,0
2012-03-15,35.3,35.3,34.525,35.17,410400,0
2012-03-16,35.073,35.165,34.597,34.788,682952,0
2012-03-19,34.765,35.874,34.734,35.592,413182,0
2012-03-20,35.534,35.813,35.342,35.783,378849,0
2012-03-21,35.86,36.094,35.612,36.077,256899,0
2012-03-22,35.885,35.927,35.57,35.741,184028,0
2012-03-23,35.76,35.831,35.503,35.615,224184,0
2012-03-26,35.908,35.957,35.57,35.765,186117,0
2012-03-27,35.67,35.866,35.522,35.628,227715,0
2012-03-28,35.664,35.725,35.408,35.522,253369,0
2012-03-29,35.408,35.468,34.912,35.066,213108,0
2012-03-30,35.175,35.404,34.949,35.228,371215,0
2012-04-02,35.241,35.413,35.087,35.241,252816,0
2012-04-03,35.242,35.486,35.022,35.467,223207,0
2012-04-04,35.201,35.463,34.934,34.938,243762,0
2012-04-05,35.07,35.07,34.689,34.791,183202,0
2012-04-09,34.745,34.813,34.592,34.771,177251,0
2012-04-10,34.912,35.102,33.721,33.887,378717,0
2012-04-11,34.222,34.317,33.786,33.797,330677,0
2012-04-12,33.928,34.443,33.912,34.174,203330,0
2012-04-13,34.137,34.529,34.129,34.5,175579,0
2012-04-16,34.545,34.572,34.096,34.372,280157,0
2012-04-17,34.676,34.813,34.178,34.433,371368,0
2012-04-18,34.467,34.525,34.14,34.408,287615,0
2012-04-19,34.566,34.71,34.353,34.461,309684,0
2012-04-20,34.592,34.684,34.347,34.347,304501,0
2012-04-23,34.244,34.311,33.918,34.186,329831,0
2012-04-24,34.324,34.509,34.084,34.311,266286,0
2012-04-25,34.293,34.388,32.648,32.777,1191783,0
2012-04-26,32.675,32.919,32.23,32.455,796438,0
2012-04-27,32.681,32.863,32.141,32.293,602584,0
2012-04-30,32.353,33.063,32.329,32.789,565478,0
2012-05-01,32.974,33.07,32.528,32.942,383164,0
2012-05-02,33.027,33.216,32.821,33.094,333364,0
2012-05-03,33.173,33.229,32.858,32.931,296394,0
2012-05-04,32.791,33.3,32.486,33.252,445870,0
2012-05-07,33.059,33.059,32.528,32.815,280780,0
2012-05-08,32.693,32.753,32.245,32.413,289823,0
2012-05-09,32.339,32.518,31.889,31.889,419562,0
2012-05-10,32.372,33.094,32.352,32.828,411666,0
2012-05-11,32.937,33.423,32.772,32.834,309571,0
2012-05-14,32.749,32.998,32.293,32.365,201379,0
2012-05-15,32.254,32.596,32.23,32.308,308487,0
2012-05-16,32.425,32.615,32.188,32.267,322071,0
2012-05-17,32.298,32.481,31.538,31.556,266758,0
2012-05-18,31.519,31.769,31.301,31.33,342751,0
2012-05-21,31.209,32.504,31.179,32.469,324566,0
2012-05-22,32.481,32.772,32.168,32.254,347769,0
2012-05-23,32.168,32.168,31.337,31.902,284548,0
2012-05-24,32.068,32.068,31.6,31.926,155432,0
2012-05-25,31.801,32.339,31.671,32.207,246982,0
2012-05-29,32.486,32.668,32.237,32.626,536300,0
2012-05-30,32.576,32.576,31.824,32.037,231143,0
2012-05-31,32.18,32.366,31.64,31.764,186548,0
2012-06-01,31.428,31.519,30.776,30.862,458884,0
2012-06-04,31.07,31.07,30.04,30.302,592227,0
2012-06-05,30.296,30.994,30.175,30.746,436762,0
2012-06-06,31.148,31.634,30.589,30.654,415683,0
2012-06-07,30.948,31.118,30.717,30.906,266192,0
2012-06-08,30.873,30.935,30.448,30.704,171543,0
2012-06-11,31.008,31.179,30.74,30.885,257297,0
2012-06-12,31.028,31.1,30.691,31.074,263351,0
2012-06-13,31.179,31.179,30.802,31.086,262439,0
2012-06-14,31.031,31.233,30.844,31.028,300785,0
2012-06-15,31.086,31.142,30.489,30.575,743592,0
2012-06-18,30.568,30.723,30.387,30.51,363120,0
2012-06-19,30.538,30.922,30.416,30.825,342159,0
2012-06-20,30.832,31.27,30.832,30.994,255696,0
2012-06-21,30.98,31.196,30.606,30.758,328292,0
2012-06-22,30.965,30.971,30.691,30.948,216289,0
2012-06-25,30.9,31.093,30.74,30.772,260450,0
2012-06-26,30.675,31.19,30.675,31.131,176418,0
2012-06-27,31.245,32.068,31.245,31.988,217969,0
2012-06-28,31.94,32.675,31.848,32.298,522863,0
2012-06-29,32.529,33.052,32.392,32.778,243050,0
2012-07-02,32.85,33.179,32.675,33.023,246663,0
2012-07-03,33.135,33.365,32.849,33.266,284210,0
2012-07-05,33.247,33.272,32.781,32.806,250393,0
2012-07-06,32.749,33.125,31.866,32.177,1020314,0
2012-07-09,31.806,31.926,31.495,31.658,550908,0
2012-07-10,31.634,32.194,31.5,31.773,383341,0
2012-07-11,31.785,31.877,31.453,31.817,429338,0
2012-07-12,31.727,31.841,31.38,31.563,308987,0
2012-07-13,31.758,31.943,31.092,31.894,353561,0
2012-07-16,31.877,32.084,31.643,32.047,351932,0
2012-07-17,32.037,32.516,31.938,32.516,325923,0
2012-07-18,32.516,32.938,32.258,32.789,209070,0
2012-07-19,32.869,33.094,32.735,33.04,161089,0
2012-07-20,32.849,32.942,32.694,32.789,223130,0
2012-07-23,32.54,32.7,32.317,32.615,197125,0
2012-07-24,32.546,32.726,32.441,32.726,279834,0
2012-07-25,32.731,32.821,32.26,32.401,261862,0
2012-07-26,32.455,32.592,31.952,32.09,310431,0
2012-07-27,31.787,32.608,31.787,32.546,358603,0
2012-07-30,32.546,33.104,32.484,32.888,271879,0
2012-07-31,33.002,33.211,32.888,33.046,336228,0
2012-08-01,33.235,33.384,32.694,32.77,384423,0
2012-08-02,32.732,33.078,32.558,32.781,302896,0
2012-08-03,32.781,33.476,32.781,33.416,259574,0
2012-08-06,33.41,33.49,33.024,33.247,334268,0
2012-08-07,33.471,33.483,32.98,32.98,383672,0
2012-08-08,32.98,33.055,32.317,32.39,432272,0
2012-08-09,32.18,32.806,32.166,32.639,287907,0
2012-08-10,32.755,33.178,32.538,32.893,257671,0
2012-08-13,33.048,33.178,32.862,32.986,164310,0
2012-08-14,33.01,33.192,32.912,33.142,206116,0
2012-08-15,33.01,33.21,32.755,33.063,130189,0
2012-08-16,33.221,33.358,33.048,33.321,176647,0
2012-08-17,33.339,33.378,33.104,33.297,136913,0
2012-08-20,33.278,33.365,33.168,33.247,159703,0
2012-08-21,33.247,33.321,32.919,33.048,188175,0
2012-08-22,33.036,33.11,32.414,32.457,249421,0
2012-08-23,32.569,32.569,31.999,32.172,157044,0
2012-08-24,31.992,32.123,31.929,31.954,257849,0
2012-08-27,32.253,32.253,31.67,31.862,286243,0
2012-08-28,31.856,32.042,31.732,32.042,244924,0
2012-08-29,32.006,32.292,31.67,31.826,190735,0
2012-08-30,31.688,31.826,31.67,31.715,138732,0
2012-08-31,31.779,31.826,31.29,31.495,402735,0
2012-09-04,31.496,31.781,31.359,31.656,228843,0
2012-09-05,30.105,30.429,30.079,30.217,7383238,0
2012-09-06,30.335,30.335,30.118,30.255,1438728,0
2012-09-07,30.354,30.399,30.186,30.399,753843,0
2012-09-10,30.399,30.414,30.303,30.391,822065,0
2012-09-11,30.335,30.421,30.242,30.421,930924,0
2012-09-12,30.403,30.459,30.303,30.399,611145,0
2012-09-13,30.323,30.597,30.266,30.597,770109,0
2012-09-14,30.707,31.012,30.565,31.012,859522,0
2012-09-17,31.205,31.322,30.907,31.284,855423,0
2012-09-18,31.174,31.453,31.048,31.205,623022,0
2012-09-19,31.322,31.327,31.142,31.236,660150,0
2012-09-20,31.218,31.464,31.08,31.341,532930,0
2012-09-21,31.359,31.67,31.317,31.608,1391037,0
2012-09-24,31.513,31.677,31.303,31.533,615902,0
2012-09-25,31.67,31.67,31.185,31.241,628249,0
2012-09-26,31.183,31.506,31.183,31.335,399371,0
2012-09-27,31.419,31.673,31.361,31.532,449822,0
2012-09-28,31.574,31.665,31.36,31.596,333748,0
2012-10-01,31.67,31.787,31.545,31.633,536562,0
2012-10-02,31.773,31.773,31.532,31.673,433543,0
2012-10-03,31.609,31.687,31.437,31.673,488412,0
2012-10-04,31.673,32.128,31.38,32.028,728154,0
2012-10-05,32.16,32.292,31.912,32.069,590607,0
2012-10-08,32.198,32.286,31.943,32.091,276203,0
2012-10-09,32.091,32.216,31.843,31.938,374407,0
2012-10-10,31.831,32.085,31.811,32.062,379506,0
2012-10-11,32.229,32.229,31.905,31.968,344728,0
2012-10-12,31.981,32.143,31.802,32.091,351917,0
2012-10-15,32.091,32.091,31.802,31.923,316781,0
2012-10-16,31.95,32.091,31.905,32.037,270382,0
2012-10-17,32.042,32.229,32.026,32.135,392932,0
2012-10-18,32.048,32.198,32.042,32.198,207340,0
2012-10-19,32.074,32.398,31.826,31.958,444524,0
2012-10-22,32.16,32.298,32.006,32.273,288475,0
2012-10-23,32.151,32.226,31.806,32.078,302923,0
2012-10-24,32.198,32.286,31.699,31.894,392345,0
2012-10-25,32.329,32.329,30.272,30.895,1119373,0
2012-10-26,30.281,30.615,30.121,30.26,1808541,0
2012-10-31,30.339,30.339,29.182,29.273,1561666,0
2012-11-01,29.242,29.477,29.156,29.461,663630,0
2012-11-02,29.763,29.874,29.053,29.11,506562,0
2012-11-05,29.186,29.349,28.595,28.677,744507,0
2012-11-06,28.848,28.848,28.421,28.567,772315,0
2012-11-07,28.052,28.059,27.66,27.963,1253013,0
2012-11-08,27.83,28.263,27.83,27.926,695229,0
2012-11-09,27.875,28.022,26.7,26.805,939950,0
2012-11-12,26.361,26.691,24.447,24.852,3240859,0
2012-11-13,24.923,26.437,24.809,26.05,1753527,0
2012-11-14,26.24,26.805,26.05,26.144,919536,0
2012-11-15,26.418,26.607,25.158,25.521,1360640,0
2012-11-16,25.376,25.853,25.178,25.598,1070076,0
2012-11-19,25.666,26.208,25.641,26.113,880204,0
2012-11-20,26.152,26.258,25.771,26.14,772225,0
2012-11-21,26.144,26.92,26.08,26.837,668441,0
2012-11-23,26.875,27.537,26.859,27.366,428896,0
2012-11-26,27.285,27.487,27.085,27.474,600298,0
2012-11-27,27.447,27.881,27.359,27.741,606062,0
2012-11-28,27.766,27.984,27.672,27.984,693206,0
2012-11-29,28.065,29.789,27.913,29.422,1793145,0
2012-11-30,29.456,29.456,28.797,29.162,781666,0
2012-12-03,29.16,29.408,28.944,29.053,564888,0
2012-12-04,28.819,28.877,28.468,28.68,914933,0
2012-12-05,28.649,28.88,28.447,28.626,752367,0
2012-12-06,28.817,28.931,27.772,28.186,656595,0
2012-12-07,28.118,28.581,27.913,28.567,583517,0
2012-12-10,28.595,29.077,28.428,28.561,565133,0
2012-12-11,28.339,28.717,28.206,28.717,654633,0
2012-12-12,28.626,28.785,28.344,28.352,402346,0
2012-12-13,28.256,28.557,27.798,28.135,695207,0
2012-12-14,27.97,28.339,27.919,28.052,451611,0
2012-12-17,27.83,28.359,27.83,28.142,552461,0
2012-12-18,28.045,28.811,27.794,28.665,782791,0
2012-12-19,28.687,29.337,28.687,29.192,615937,0
2012-12-20,29.135,29.632,29.135,29.248,540599,0
2012-12-21,29.021,29.084,28.344,28.595,1453340,0
2012-12-24,28.405,28.595,28.052,28.212,251897,0
2012-12-26,28.121,28.256,27.721,28.001,397649,0
2012-12-27,27.812,27.976,26.76,27.277,815828,0
2012-12-28,27.04,27.249,26.57,26.711,805537,0
2012-12-31,26.554,27.145,26.248,27.027,1067479,0
2013-01-02,27.608,28.442,27.608,28.162,700581,0
2013-01-03,28.218,29.358,28.178,29.358,626023,0
2013-01-04,29.422,29.713,29.186,29.186,499861,0
2013-01-07,29.046,29.248,28.912,28.968,439298,0
2013-01-08,29.256,29.477,28.937,29.395,398041,0
2013-01-09,29.403,30.158,29.273,30.158,726924,0
2013-01-10,30.229,30.854,30.178,30.776,698888,0
2013-01-11,30.675,30.935,30.47,30.751,701195,0
2013-01-14,30.909,31.132,30.158,30.494,792337,0
2013-01-15,30.406,31.093,30.324,31.093,676488,0
2013-01-16,31.082,31.475,30.928,31.399,453264,0
2013-01-17,31.489,32.247,31.425,32.085,923914,0
2013-01-18,32.172,32.317,32.037,32.246,645095,0
2013-01-22,32.346,32.843,32.194,32.804,753405,0
2013-01-23,32.757,33.024,32.473,32.641,621739,0
2013-01-24,32.697,32.749,31.614,31.741,1231472,0
2013-01-25,31.776,32.076,31.726,31.808,740291,0
2013-01-28,31.92,32.055,31.652,32.004,979464,0
2013-01-29,32.127,32.433,31.88,32.07,642755,0
2013-01-30,32.172,32.433,32.095,32.23,403955,0
2013-01-31,32.059,32.816,32.059,32.503,872984,0
2013-02-01,32.823,32.823,31.808,32.616,751127,0
2013-02-04,32.564,32.934,32.18,32.485,778343,0
2013-02-05,32.519,32.757,32.362,32.543,515591,0
2013-02-06,32.543,32.798,32.381,32.426,432311,0
2013-02-07,32.712,32.712,32.18,32.308,680278,0
2013-02-08,32.34,32.59,32.149,32.558,484655,0
2013-02-11,32.602,32.849,32.187,32.23,412669,0
2013-02-12,32.447,32.934,32.34,32.874,770555,0
2013-02-13,32.888,33.096,32.673,32.998,398802,0
2013-02-14,33.09,33.317,32.798,33.247,384726,0
2013-02-15,33.219,33.383,32.354,32.543,535083,0
2013-02-19,32.504,32.967,32.473,32.856,300892,0
2013-02-20,32.907,33.168,32.823,32.862,421351,0
2013-02-21,32.712,32.712,32.246,32.543,472570,0
2013-02-22,32.595,32.823,32.375,32.726,233825,0
2013-02-25,32.829,33.069,32.335,32.348,284572,0
2013-02-26,32.348,32.757,32.284,32.595,288732,0
2013-02-27,32.504,33.044,32.335,33.037,311099,0
2013-02-28,33.036,33.341,32.929,33.181,402904,0
2013-03-01,32.985,33.148,32.732,32.829,716458,0
2013-03-04,31.867,32.34,30.256,30.557,2978086,0
2013-03-05,30.65,31.438,30.557,30.69,1736809,0
2013-03-06,30.717,31.673,30.684,31.386,2004288,0
2013-03-07,31.277,32.49,31.218,32.407,970644,0
2013-03-08,32.407,32.784,32.276,32.528,677181,0
2013-03-11,32.616,32.757,32.381,32.7,503665,0
2013-03-12,32.641,32.985,32.479,32.934,468672,0
2013-03-13,32.941,32.96,32.59,32.835,380873,0
2013-03-14,32.901,33.057,32.809,33.057,463234,0
2013-03-15,33.044,33.057,32.802,32.979,657737,0
2013-03-18,32.666,33.394,32.666,33.258,460005,0
2013-03-19,33.323,33.421,33.076,33.394,343947,0
2013-03-20,33.479,33.682,33.323,33.621,318158,0
2013-03-21,33.682,34.54,33.645,34.144,507221,0
2013-03-22,34.155,34.616,34.018,34.298,265657,0
2013-03-25,34.293,34.578,34.051,34.161,610929,0
2013-03-26,34.337,34.746,33.728,34.746,535162,0
2013-03-27,34.372,34.715,33.988,34.2,604537,0
2013-03-28,33.948,34.74,33.948,34.676,399126,0
2013-04-01,34.487,34.746,34.382,34.746,286767,0
2013-04-02,34.743,34.997,34.459,34.518,357857,0
2013-04-03,34.54,34.592,33.837,33.855,529420,0
2013-04-04,33.907,34.159,33.808,33.972,195186,0
2013-04-05,33.754,34.272,33.448,34.272,369365,0
2013-04-08,34.293,34.807,34.293,34.598,422576,0
2013-04-09,34.592,35.722,34.435,35.287,590004,0
2013-04-10,35.375,35.654,35.17,35.569,326889,0
2013-04-11,35.579,35.645,35.431,35.455,353562,0
2013-04-12,35.303,35.628,35.137,35.402,250829,0
2013-04-15,35.373,35.617,34.892,35.054,384843,0
2013-04-16,35.501,35.584,35.204,35.495,253621,0
2013-04-17,35.395,35.515,34.95,35.102,215491,0
2013-04-18,35.268,35.293,34.853,35.026,140491,0
2013-04-19,35.036,35.556,35.004,35.33,336354,0
2013-04-22,35.33,35.596,35.182,35.495,158565,0
2013-04-23,35.49,35.688,35.316,35.563,381152,0
2013-04-24,34.942,35.237,33.933,34.451,749294,0
2013-04-25,34.027,34.278,32.942,33.065,1051161,0
2013-04-26,32.83,33.214,32.551,32.83,745853,0
2013-04-29,32.897,33.116,32.277,32.412,563559,0
2013-04-30,32.507,32.882,32.439,32.556,613356,0
2013-05-01,32.625,33.156,32.059,32.091,730216,0
2013-05-02,32.438,32.489,31.818,32.204,562850,0
2013-05-03,32.412,32.656,32.344,32.636,313907,0
2013-05-06,32.889,33.009,32.575,32.835,379652,0
2013-05-07,32.884,33.065,32.816,32.917,368463,0
2013-05-08,32.963,33.574,32.917,33.529,429969,0
2013-05-09,33.454,33.907,33.248,33.762,406561,0
2013-05-10,33.972,33.972,33.495,33.588,306668,0
2013-05-13,33.594,33.594,33.055,33.309,341350,0
2013-05-14,33.214,33.427,32.923,33.082,262204,0
2013-05-15,32.889,33.243,32.843,33.142,415454,0
2013-05-16,33.236,33.394,33.009,33.049,393339,0
2013-05-17,33.316,33.316,32.923,33.016,380202,0
2013-05-20,32.956,33.082,32.625,32.724,556945,0
2013-05-21,32.644,32.908,32.583,32.676,467647,0
2013-05-22,32.889,34.318,32.644,32.869,429940,0
2013-05-23,32.583,32.69,32.332,32.489,446983,0
2013-05-24,32.344,32.479,32.31,32.45,383134,0
2013-05-28,32.526,32.843,32.31,32.332,285057,0
2013-05-29,32.246,32.338,31.652,31.704,561835,0
2013-05-30,31.704,31.714,30.913,31.254,1129057,0
2013-05-31,31.212,31.294,30.77,30.975,445374,0
2013-06-03,31.074,31.301,30.43,30.489,497738,0
2013-06-04,30.35,30.762,30.251,30.251,421263,0
2013-06-05,30.251,30.399,29.486,29.89,713822,0
2013-06-06,29.758,30.591,29.758,30.39,431150,0
2013-06-07,30.375,31.356,30.342,31.314,637388,0
2013-06-10,31.405,31.466,30.841,30.874,302312,0
2013-06-11,30.848,30.848,29.785,29.986,621014,0
2013-06-12,29.97,29.986,29.194,29.367,584107,0
2013-06-13,29.313,29.406,28.523,29.287,685434,0
2013-06-14,29.179,30.529,29.179,30.13,687910,0
2013-06-17,30.357,30.591,29.851,30.025,277690,0
2013-06-18,29.989,30.018,29.745,29.97,237150,0
2013-06-19,30.05,30.494,29.951,30.05,911017,0
2013-06-20,29.851,30.004,28.766,28.92,666702,0
2013-06-21,28.84,29.445,28.788,29.154,730182,0
2013-06-24,29.055,29.246,28.129,28.834,586015,0
2013-06-25,29.134,29.745,28.999,29.664,261949,0
2013-06-26,30.203,30.583,29.772,30.484,713511,0
2013-06-27,30.647,31.034,30.39,30.861,573597,0
2013-06-28,31.715,31.763,31.051,31.121,410819,0
2013-07-01,30.37,30.928,30.251,30.815,275688,0
2013-07-02,30.865,30.865,30.109,30.218,306992,0
2013-07-03,30,30.137,29.591,30.128,217075,0
2013-07-05,30.13,30.21,29.265,29.492,261678,0
2013-07-08,29.917,30.251,29.265,29.804,296191,0
2013-07-09,29.778,30.568,29.704,30.489,459785,0
2013-07-10,30.449,30.591,30.123,30.375,299773,0
2013-07-11,30.478,30.606,30.296,30.449,641009,0
2013-07-12,30.605,30.605,29.964,30.184,267631,0
2013-07-15,30.178,30.484,29.97,30.184,267865,0
2013-07-16,29.96,30.299,29.686,29.96,272193,0
2013-07-17,29.96,30.075,29.756,29.756,313994,0
2013-07-18,30.004,30.317,29.585,29.592,536913,0
2013-07-19,29.584,29.735,29.36,29.427,322227,0
2013-07-22,29.452,29.65,29.172,29.602,381744,0
2013-07-23,29.65,29.851,29.452,29.585,406448,0
2013-07-24,29.585,29.672,29.201,29.252,280428,0
2013-07-25,29.121,29.558,29.121,29.209,397648,0
2013-07-26,29.577,30.402,29.325,30.321,621464,0
2013-07-29,30.519,30.817,29.917,29.991,434534,0
2013-07-30,30.054,30.305,29.693,30.168,354338,0
2013-07-31,30.469,30.469,30.037,30.317,405164,0
2013-08-01,30.347,30.504,29.633,29.884,1105719,0
2013-08-02,29.884,29.96,29.367,29.665,414756,0
2013-08-05,29.503,29.904,29.503,29.904,400193,0
2013-08-06,30.007,30.823,30.007,30.586,322184,0
2013-08-07,30.355,30.414,29.815,29.856,1606573,0
2013-08-08,29.864,30.259,29.651,29.811,620128,0
2013-08-09,30.122,30.305,29.693,29.748,609759,0
2013-08-12,29.748,30.158,29.727,29.917,420007,0
2013-08-13,29.973,30.027,28.649,28.95,1031835,0
2013-08-14,28.849,29.319,28.147,28.501,703912,0
2013-08-15,28.31,29.032,28.12,28.718,276664,0
2013-08-16,28.896,29.156,28.359,28.493,377819,0
2013-08-19,28.733,28.781,28.132,28.318,259158,0
2013-08-20,28.331,28.384,28.132,28.359,252099,0
2013-08-21,28.435,28.435,28.086,28.106,247675,0
2013-08-22,28.106,28.475,28.073,28.209,225334,0
2013-08-23,28.268,28.557,28.243,28.372,505696,0
2013-08-26,28.425,28.905,28.331,28.905,279233,0
2013-08-27,28.835,29.693,28.615,29.516,635866,0
2013-08-28,29.516,29.624,29.06,29.121,229060,0
2013-08-29,29.121,29.463,28.557,28.568,320400,0
2013-08-30,29.566,29.833,29.023,29.135,241404,0
2013-09-03,28.527,28.592,28.019,28.25,282035,0
2013-09-04,28.161,28.411,27.896,27.928,436614,0
2013-09-05,27.854,28.106,27.689,27.82,367055,0
2013-09-06,28.285,28.441,27.928,28.001,472879,0
2013-09-09,27.949,28.115,27.788,27.962,494022,0
2013-09-10,28.032,28.065,26.329,26.356,2455699,0
2013-09-11,26.124,26.218,25.702,26.082,1941040,0
2013-09-12,26.09,26.464,26.05,26.165,645117,0
2013-09-13,26.063,26.212,25.716,25.893,723881,0
2013-09-16,25.941,26.206,25.25,25.319,1538242,0
2013-09-17,25.224,25.605,24.627,25.511,1254960,0
2013-09-18,25.498,25.86,25.417,25.776,728587,0
2013-09-19,26.008,26.709,25.913,26.307,842097,0
2013-09-20,26.397,26.446,25.86,25.866,970926,0
2013-09-23,25.872,25.953,25.43,25.687,803496,0
2013-09-24,25.762,26.456,25.641,26.369,1109420,0
2013-09-25,26.464,27.269,26.369,27.098,966033,0
2013-09-26,27.113,27.896,27.113,27.527,943139,0
2013-09-27,27.323,27.561,27.132,27.329,561102,0
2013-09-30,27.788,28.199,27.673,28.017,846634,0
2013-10-01,27.404,27.718,27.269,27.689,510402,0
2013-10-02,27.649,28.086,27.527,28.073,378661,0
2013-10-03,27.937,28.065,27.499,27.649,232375,0
2013-10-04,27.513,28.032,27.513,27.962,428864,0
2013-10-07,27.778,27.956,27.622,27.704,333837,0
2013-10-08,27.788,27.881,27.201,27.247,354042,0
2013-10-09,27.195,27.336,26.92,27.123,401656,0
2013-10-10,27.113,27.595,27.083,27.513,612969,0
2013-10-11,27.583,27.583,27.172,27.261,632095,0
2013-10-14,27.247,27.576,27.017,27.569,386263,0
2013-10-15,27.587,27.622,27.132,27.296,249302,0
2013-10-16,27.372,27.52,27.123,27.269,436376,0
2013-10-17,27.385,27.385,27.201,27.296,303919,0
2013-10-18,27.247,27.329,27.16,27.236,450055,0
2013-10-21,27.236,28.173,27.179,28.161,562270,0
2013-10-22,28.378,30.28,28.285,29.435,1992112,0
2013-10-23,30.305,30.524,29.74,29.951,1672769,0
2013-10-24,30.067,30.104,29.788,30.075,910459,0
2013-10-25,30.211,30.782,30.143,30.422,859621,0
2013-10-28,30.519,30.553,29.066,29.748,2175883,0
2013-10-29,29.904,30.34,29.856,29.964,1284638,0
2013-10-30,30.095,30.095,29.352,29.698,520837,0
2013-10-31,30.364,30.872,30.12,30.12,444387,0
2013-11-01,29.374,30.601,29.374,30.586,1217499,0
2013-11-04,30.578,30.644,30.231,30.449,828096,0
2013-11-05,30.496,30.496,29.987,30.122,928987,0
2013-11-06,30.084,30.225,29.622,29.839,899422,0
2013-11-07,29.826,30.23,29.336,29.631,847544,0
2013-11-08,29.47,31.431,29.282,31.097,1371243,0
2013-11-11,31.411,31.773,30.595,31.089,2168048,0
2013-11-12,31.279,34.066,31.083,33.771,4606569,0
2013-11-13,33.877,34.519,33.557,34.246,906013,0
2013-11-14,34.541,34.749,33.759,34.01,986440,0
2013-11-15,34.681,34.681,33.207,33.451,735588,0
2013-11-18,33.534,33.981,33.346,33.436,570470,0
2013-11-19,33.436,34.401,32.864,33.885,801530,0
2013-11-20,33.743,34.833,33.743,34.574,747440,0
2013-11-21,34.667,34.866,34.226,34.84,529733,0
2013-11-22,34.765,35.621,34.651,35.539,996204,0
2013-11-25,35.621,36.237,35.463,36.223,527604,0
2013-11-26,36.254,36.838,35.741,35.811,497973,0
2013-11-27,35.727,36.991,35.657,36.93,645189,0
2013-11-29,37.06,37.502,36.574,37.262,366097,0
2013-12-02,36.942,37.16,35.301,35.775,1349300,0
2013-12-03,35.56,35.614,34.702,34.967,1247795,0
2013-12-04,34.659,35.44,34.574,35.169,428440,0
2013-12-05,35.225,35.363,34.758,34.777,330756,0
2013-12-06,34.903,35.33,34.639,35.217,416081,0
2013-12-09,35.273,35.638,34.973,35.239,485624,0
2013-12-10,35.099,35.681,35.036,35.114,494007,0
2013-12-11,34.973,35.239,34.616,34.798,349978,0
2013-12-12,34.667,35.31,34.667,35.163,354386,0
2013-12-13,35.128,35.289,34.693,34.883,322151,0
2013-12-16,34.574,35.413,34.574,34.875,1341360,0
2013-12-17,34.742,35.036,34.651,34.952,254306,0
2013-12-18,34.926,34.926,34.137,34.198,1774441,0
2013-12-19,33.947,34.302,33.534,34.226,996240,0
2013-12-20,34.302,35.259,34.226,34.96,1932587,0
2013-12-23,35.114,35.429,34.938,35.301,1155014,0
2013-12-24,35.211,35.727,35.104,35.518,355833,0
2013-12-26,35.175,35.75,35.016,35.621,574856,0
2013-12-27,35.621,35.75,34.994,35.614,526503,0
2013-12-30,35.614,35.621,35.295,35.378,303376,0
2013-12-31,35.273,35.715,35.204,35.614,388890,0
2014-01-02,35.484,36.322,35.484,35.575,414781,0
2014-01-03,35.539,35.649,35.099,35.357,178196,0
2014-01-06,35.909,35.909,35.357,35.363,296292,0
2014-01-07,35.686,35.707,34.849,35.33,469825,0
2014-01-08,34.749,35.454,34.702,34.715,506088,0
2014-01-09,34.749,34.758,34.239,34.735,341555,0
2014-01-10,34.659,34.785,34.401,34.449,216622,0
2014-01-13,34.566,34.574,34.066,34.267,261173,0
2014-01-14,34.477,34.651,34.156,34.651,343747,0
2014-01-15,34.84,35.156,34.401,35.036,339026,0
2014-01-16,35.044,35.069,34.723,34.866,838895,0
2014-01-17,34.917,34.917,34.12,34.191,392454,0
2014-01-21,34.198,34.513,33.981,34.037,352704,0
2014-01-22,33.973,34.41,33.973,34.198,263679,0
2014-01-23,34.226,34.401,33.877,33.932,296898,0
2014-01-24,33.947,34.037,33.648,33.69,322718,0
2014-01-27,33.623,34.148,33.325,33.953,328175,0
2014-01-28,34.066,34.066,33.709,33.835,371232,0
2014-01-29,33.709,34.086,33.311,33.73,319611,0
2014-01-30,33.759,33.973,33.743,33.885,233247,0
2014-01-31,33.808,34.82,33.709,34.574,337367,0
2014-02-03,34.465,34.862,33.968,34.436,503397,0
2014-02-04,34.616,34.749,33.184,33.953,937773,0
2014-02-05,34.226,36.907,33.521,35.798,3525457,0
2014-02-06,36.457,37.4,36.343,37.057,835169,0
2014-02-07,37.262,37.83,36.827,37.699,1343437,0
2014-02-10,37.813,37.821,36.992,37.036,327499,0
2014-02-11,36.744,37.385,36.578,37.172,1015760,0
2014-02-12,37.194,37.68,36.951,37.214,306178,0
2014-02-13,37.159,37.714,37.159,37.558,430960,0
2014-02-14,37.728,37.728,37.094,37.336,469908,0
2014-02-18,37.114,37.256,36.593,37.071,635384,0
2014-02-19,37.114,37.4,36.757,36.957,309564,0
2014-02-20,37.251,37.251,36.023,36.259,454593,0
2014-02-21,36.322,36.914,35.931,36.509,995670,0
2014-02-24,36.473,36.578,35.864,36.158,816461,0
2014-02-25,36.085,36.151,35.094,35.321,650625,0
2014-02-26,35.28,35.515,34.793,35.337,670010,0
2014-02-27,35.321,35.7,35.053,35.215,666053,0
2014-02-28,35.094,35.83,34.853,35.63,757062,0
2014-03-03,35.459,36.402,35.161,36.331,701151,0
2014-03-04,36.223,36.564,36.08,36.359,1126275,0
2014-03-05,36.516,36.886,36.18,36.722,742790,0
2014-03-06,37.366,37.927,37.114,37.537,1396441,0
2014-03-07,37.756,37.821,37.366,37.55,483968,0
2014-03-10,37.542,37.542,36.827,37.071,398565,0
2014-03-11,36.957,37.201,36.73,36.78,271771,0
2014-03-12,36.843,37.286,36.587,37.229,287099,0
2014-03-13,37.194,37.542,37.016,37.214,182661,0
2014-03-14,37.999,38.542,37.83,38.464,741193,0
2014-03-17,38.542,39.035,38.27,38.676,555904,0
2014-03-18,38.906,39.362,38.748,39.182,1471521,0
2014-03-19,38.984,39.164,37.9,38.128,593051,0
2014-03-20,38.184,38.364,37.65,37.793,522406,0
2014-03-21,37.65,38.684,37.564,38.385,1430648,0
2014-03-24,38.312,38.527,37.841,38.312,473393,0
2014-03-25,38.527,39.054,38.093,38.926,512255,0
2014-03-26,38.992,39.02,38.485,38.936,811500,0
2014-03-27,38.806,39.027,38.578,39.007,452951,0
2014-03-28,39.113,39.256,38.892,39.256,482167,0
2014-03-31,39.086,39.292,39.02,39.221,390979,0
2014-04-01,39.086,39.256,38.672,39.122,800726,0
2014-04-02,39.226,39.362,38.899,39.304,1390841,0
2014-04-03,39.271,39.504,38.992,39.442,464347,0
2014-04-04,39.432,39.577,39.178,39.456,452072,0
2014-04-07,39.249,39.385,38.372,38.491,334508,0
2014-04-08,38.478,39.127,38.456,38.706,1030847,0
2014-04-09,38.684,39.82,38.408,39.054,4102780,0
2014-04-10,39.256,39.449,38.434,38.578,296588,0
2014-04-11,38.628,39.276,38.628,39.122,381946,0
2014-04-14,39.256,39.469,38.756,38.813,396204,0
2014-04-15,38.849,39.02,38.556,38.822,347955,0
2014-04-16,39.078,39.078,38.676,39.049,668225,0
2014-04-17,39.164,39.82,38.849,39.327,594226,0
2014-04-21,39.485,40.111,39.432,39.714,407501,0
2014-04-22,39.726,40.469,39.577,40.241,499795,0
2014-04-23,40.335,41.032,40.335,40.647,984504,0
2014-04-24,41.132,41.353,40.504,41.324,826808,0
2014-04-25,41.226,41.305,40.718,41.163,539252,0
2014-04-28,41.347,41.811,41.198,41.519,1500971,0
2014-04-29,41.554,42.431,41.525,41.827,845819,0
2014-04-30,41.933,41.966,41.447,41.653,326892,0
2014-05-01,41.755,42.038,41.491,41.906,439564,0
2014-05-02,42.097,42.109,41.217,41.334,452050,0
2014-05-05,41.429,41.868,41.052,41.801,403132,0
2014-05-06,41.759,42.121,41.105,41.599,379526,0
2014-05-07,41.759,42.114,41.35,42.048,1328297,0
2014-05-08,42.138,42.194,40.791,41.554,610523,0
2014-05-09,41.554,41.888,41.249,41.707,368670,0
2014-05-12,41.607,42.372,41.569,42.231,404949,0
2014-05-13,42.375,42.45,41.868,42.267,517502,0
2014-05-14,42.334,42.515,41.868,42.501,322095,0
2014-05-15,42.303,42.683,42.084,42.683,327026,0
2014-05-16,42.771,42.922,42.485,42.893,255899,0
2014-05-19,43.076,43.126,42.587,42.965,1008977,0
2014-05-20,43.052,43.199,42.842,43.083,538355,0
2014-05-21,43.169,43.169,42.407,42.784,394748,0
2014-05-22,42.922,43.139,42.485,42.646,348393,0
2014-05-23,42.617,42.631,42.158,42.34,280574,0
2014-05-27,42.557,42.771,41.671,41.845,461115,0
2014-05-28,41.845,41.924,41.286,41.525,590515,0
2014-05-29,41.519,42.021,41.461,42.021,359318,0
2014-05-30,42.093,42.354,42.012,42.21,311820,0
2014-06-02,42.443,42.53,42.121,42.354,292899,0
2014-06-03,42.479,43.03,42.289,42.501,408791,0
2014-06-04,42.515,43.139,42.458,42.935,630820,0
2014-06-05,42.922,44.291,42.85,44.231,1092166,0
2014-06-06,44.202,45.142,43.554,44.93,974061,0
2014-06-09,44.922,44.922,43.898,44.072,491225,0
2014-06-10,44.116,44.291,43.709,44.035,275053,0
2014-06-11,43.918,44.072,43.657,43.933,362768,0
2014-06-12,44.124,44.174,43.649,43.831,297419,0
2014-06-13,43.795,44.522,43.321,44.18,476748,0
2014-06-16,44.363,44.698,43.918,44.231,348746,0
2014-06-17,43.868,44.675,43.868,44.255,349556,0
2014-06-18,44.304,44.363,43.285,43.504,459754,0
2014-06-19,43.402,43.716,43.236,43.606,301323,0
2014-06-20,43.649,43.817,42.45,42.771,1124645,0
2014-06-23,42.822,44.291,42.822,44.072,736107,0
2014-06-24,44.223,44.958,43.838,44.421,818547,0
2014-06-25,44.166,44.698,44.166,44.377,388677,0
2014-06-26,44.494,44.763,44.188,44.662,695906,0
2014-06-27,44.646,45.745,44.291,45.047,2140685,0
2014-06-30,44.916,45.206,44.45,45.113,589862,0
2014-07-01,44.936,45.585,44.835,45.505,439444,0
2014-07-02,45.564,47.498,44.595,47.172,1182963,0
2014-07-03,47.027,47.979,46.247,46.56,890695,0
2014-07-07,46.555,46.555,45.514,46.334,1082607,0
2014-07-08,46.195,46.555,45.526,45.811,594716,0
2014-07-09,45.811,47.578,45.665,47.433,791632,0
2014-07-10,47.062,47.55,46.669,47.251,579889,0
2014-07-11,47.318,47.876,46.851,47.468,1037160,0
2014-07-14,47.578,47.578,46.566,47.199,383244,0
2014-07-15,47.214,48.814,47.114,48.567,2562688,0
2014-07-16,48.561,49.71,48.255,48.831,1388529,0
2014-07-17,48.51,49.47,48.378,48.632,799283,0
2014-07-18,48.99,49.23,46.946,47.366,1813868,0
2014-07-21,47.477,48.008,46.858,47.078,1062549,0
2014-07-22,47.354,47.918,46.42,46.757,843090,0
2014-07-23,46.757,46.959,46.48,46.757,526061,0
2014-07-24,46.705,47.141,45.935,46.705,981580,0
2014-07-25,47.23,47.942,46.56,47.541,785111,0
2014-07-28,48.204,48.742,47.643,47.847,606469,0
2014-07-29,47.979,48.268,47.468,47.613,427186,0
2014-07-30,47.912,48,46.313,46.56,722434,0
2014-07-31,46.493,46.662,44.966,45.715,711254,0
2014-08-01,45.498,46.247,45.249,46.007,510289,0
2014-08-04,46.033,46.626,45.75,46.292,507217,0
2014-08-05,46.256,46.285,45.654,45.884,556619,0
2014-08-06,45.827,46.137,45.173,45.721,638379,0
2014-08-07,45.995,46.626,45.721,45.989,643199,0
2014-08-08,46.24,46.869,45.654,46.736,315695,0
2014-08-11,46.908,48.045,46.742,47.372,698583,0
2014-08-12,47.492,48.017,47.372,47.433,377706,0
2014-08-13,47.416,47.825,47.27,47.477,210699,0
2014-08-14,47.646,47.901,47.461,47.536,340775,0
2014-08-15,47.455,47.751,47.173,47.678,490386,0
2014-08-18,47.714,48.12,47.596,48.099,470924,0
2014-08-19,48.12,48.305,47.957,48.186,418744,0
2014-08-20,48.186,48.305,48.045,48.112,260419,0
2014-08-21,48.216,48.594,48.112,48.478,323802,0
2014-08-22,48.515,48.661,48.342,48.379,245995,0
2014-08-25,48.542,48.579,47.928,48.112,276786,0
2014-08-26,48.35,48.653,48.136,48.594,424783,0
2014-08-27,48.713,48.882,48.433,48.496,271657,0
2014-08-28,48.489,49.062,48.489,48.603,253643,0
2014-08-29,48.772,48.987,48.587,48.928,338988,0
2014-09-02,48.869,49.112,48.824,48.928,465701,0
2014-09-03,48.993,49.031,48.565,48.661,270713,0
2014-09-04,48.683,49.208,48.21,49.075,285629,0
2014-09-05,49.082,49.541,48.971,49.43,356555,0
2014-09-08,49.363,49.89,49.26,49.557,453076,0
2014-09-09,49.497,50.008,49.318,49.684,370578,0
2014-09-10,49.771,49.971,49.477,49.659,415189,0
2014-09-11,49.667,50.141,49.363,49.647,464506,0
2014-09-12,49.647,49.647,48.165,48.26,453242,0
2014-09-15,48.142,48.195,46.359,47.416,624151,0
2014-09-16,47.225,48.506,47.225,48.305,602110,0
2014-09-17,48.267,48.57,47.728,48.298,337990,0
2014-09-18,48.408,49.007,47.882,48.697,372037,0
2014-09-19,48.956,49.446,48.653,48.882,577466,0
2014-09-22,48.86,49.089,48.017,48.379,614791,0
2014-09-23,48.403,48.853,47.433,47.455,458941,0
2014-09-24,47.409,47.64,46.534,47.21,367017,0
2014-09-25,47.32,47.372,46.516,46.759,283907,0
2014-09-26,45.957,47.678,45.957,47.543,227293,0
2014-09-29,47.327,47.832,46.951,47.742,244859,0
2014-09-30,47.759,48.86,47.137,48.816,628931,0
2014-10-01,48.735,49.557,48.157,48.453,1228370,0
2014-10-02,48.579,48.579,46.958,48.128,686021,0
2014-10-03,48.12,48.763,47.336,48.373,259656,0
2014-10-06,48.373,48.727,47.759,48.515,316255,0
2014-10-07,48.335,48.758,47.468,47.869,652008,0
2014-10-08,47.825,47.906,45.833,47.735,758650,0
2014-10-09,47.588,47.588,45.641,46.565,806105,0
2014-10-10,46.21,46.765,41.842,44.996,1645777,0
2014-10-13,44.781,45.197,41.568,42.058,1860931,0
2014-10-14,41.835,43.137,39.281,40.792,1586379,0
2014-10-15,39.923,44.396,39.547,44.124,992239,0
2014-10-16,43.204,46.41,43.198,45.684,1038969,0
2014-10-17,46.056,47.032,43.627,45.677,902715,0
2014-10-20,45.745,47.751,45.745,47.165,929215,0
2014-10-21,47.307,48.478,46.958,48.239,1271653,0
2014-10-22,48.201,48.489,47.254,47.698,1170780,0
2014-10-23,47.662,48.44,47.12,48.136,616115,0
2014-10-24,48.142,48.786,47.751,48.515,544378,0
2014-10-27,48.195,48.195,47.246,47.901,365015,0
2014-10-28,48.001,48.001,46.736,47.721,772643,0
2014-10-29,47.735,48.12,47.283,48.083,469077,0
2014-10-30,48.083,48.083,46.12,46.404,587318,0
2014-10-31,47.246,47.559,44.473,45.01,1545291,0
2014-11-03,44.788,46.914,44.065,46.268,1734416,0
2014-11-04,45.714,46.144,44.124,44.768,859360,0
2014-11-05,44.996,46.203,44.493,45.515,1045609,0
2014-11-06,45.488,46.258,44.809,45.3,630024,0
2014-11-07,45.201,46.144,45.179,45.376,826752,0
2014-11-10,45.157,45.783,45.149,45.331,523606,0
2014-11-11,45.262,45.985,45.142,45.767,579369,0
2014-11-12,45.602,45.828,45.262,45.321,752082,0
2014-11-13,45.3,45.858,43.136,43.482,923851,0
2014-11-14,43.974,44.335,42.42,44.319,1381252,0
2014-11-17,43.567,45.488,43.296,45.396,1097234,0
2014-11-18,45.404,45.721,44.335,45.073,656669,0
2014-11-19,44.997,45.57,44.441,45.051,588742,0
2014-11-20,44.743,45.404,44.516,45.277,734022,0
2014-11-21,45.45,46.212,45.067,45.993,2537171,0
2014-11-24,45.978,46.054,43.702,43.731,854103,0
2014-11-25,43.92,44.319,43.739,44.033,767892,0
2014-11-26,44.01,45.293,43.731,45.254,504424,0
2014-11-28,44.274,44.357,42.21,42.21,728997,0
2014-12-01,41.87,42.059,38.373,39.481,1947155,0
2014-12-02,39.307,42.257,39.194,40.942,1666573,0
2014-12-03,41.382,43.053,41.039,42.407,668097,0
2014-12-04,42.586,43.468,41.953,42.193,1243075,0
2014-12-05,42.338,42.338,41.139,41.213,1325911,0
2014-12-08,40.942,41.093,39.293,39.691,861548,0
2014-12-09,39.194,41.387,39.194,40.981,684999,0
2014-12-10,40.062,40.363,38.901,39.691,898901,0
2014-12-11,39.51,41.652,39.414,40.423,633738,0
2014-12-12,39.67,41.387,39.67,41.093,776569,0
2014-12-15,40.981,41.356,39.345,40.264,619438,0
2014-12-16,40.769,42.035,39.24,40.566,820212,0
2014-12-17,40.709,42.496,40.709,41.856,878383,0
2014-12-18,43.144,44.719,40.937,42.993,658102,0
2014-12-19,42.993,43.166,42.284,42.993,926442,0
2014-12-22,42.962,43.348,41.696,42.314,417497,0
2014-12-23,42.647,43.03,41.923,42.91,283194,0
2014-12-24,42.858,43.574,42.789,43.091,137371,0
2014-12-26,43.091,43.445,42.827,43.257,150243,0
2014-12-29,43.22,43.265,42.434,42.85,414309,0
2014-12-30,42.744,43.069,42.639,42.94,669340,0
2014-12-31,42.698,44.094,42.698,43.529,480077,0
2015-01-02,43.604,44.636,43.16,44.636,329208,0
2015-01-05,43.718,43.936,42.617,43.091,572189,0
2015-01-06,42.669,43.129,41.139,41.856,489984,0
2015-01-07,42.51,42.866,41.508,42.073,524065,0
2015-01-08,42.073,43.513,41.877,43.311,477793,0
2015-01-09,43.257,43.633,42.834,43.415,250953,0
2015-01-12,43.286,43.37,42.482,42.813,547080,0
2015-01-13,42.962,43.296,42.344,42.888,388725,0
2015-01-14,42.813,44.312,42.043,44.236,471079,0
2015-01-15,44.909,45.187,44.047,44.877,524691,0
2015-01-16,44.304,45.435,43.965,44.818,1093627,0
2015-01-20,43.905,45.512,43.136,44.065,1173806,0
2015-01-21,44.154,45.64,43.362,45.602,387630,0
2015-01-22,45.632,46.241,44.765,45.293,429572,0
2015-01-23,45.307,46,44.848,45.012,351595,0
2015-01-26,45.3,45.821,44.735,45.759,595923,0
2015-01-27,45.518,45.971,44.546,44.983,370882,0
2015-01-28,45.163,45.376,43.83,44.04,302405,0
2015-01-29,44.266,45.187,42.842,44.651,443487,0
2015-01-30,44.855,46.671,44.177,46.038,690170,0
2015-02-02,46.264,47.478,46.264,47.1,1067185,0
2015-02-03,47.478,48.006,46.815,47.018,587263,0
2015-02-04,46.3,47.643,46.158,47.63,465285,0
2015-02-05,48.14,48.323,46.451,48.024,446045,0
2015-02-06,48.316,48.316,47.303,48.261,383431,0
2015-02-09,48.261,48.921,47.724,47.954,237084,0
2015-02-10,48.154,48.154,47.571,47.97,381030,0
2015-02-11,47.903,48.032,46.259,46.405,400835,0
2015-02-12,46.635,47.655,46.565,47.556,216486,0
2015-02-13,48.323,48.323,47.341,47.51,233403,0
2015-02-17,47.158,48.216,47.049,47.739,308084,0
2015-02-18,47.71,48.223,47.549,47.954,252679,0
2015-02-19,47.556,47.794,46.643,46.842,230624,0
2015-02-20,46.85,47.203,46.429,47.019,243047,0
2015-02-23,47.081,47.24,46.443,46.918,626858,0
2015-02-24,47.173,47.518,46.719,47.279,269195,0
2015-02-25,47.556,48.401,47.433,48.161,327262,0
2015-02-26,48.177,48.177,47.112,48.039,252359,0
2015-02-27,48.239,48.392,47.685,48.353,216337,0
2015-03-02,48.323,48.484,47.058,47.058,286299,0
2015-03-03,47.18,48.255,47.141,48.247,404806,0
2015-03-04,48.46,48.517,47.587,48.132,162313,0
2015-03-05,48.132,48.921,48.123,48.2,218243,0
2015-03-06,47.871,48.453,47.363,47.878,549130,0
2015-03-09,47.97,48.676,46.197,46.405,529052,0
2015-03-10,46.092,46.79,44.901,46.659,277563,0
2015-03-11,46.604,46.604,45.709,46.092,231933,0
2015-03-12,46.267,46.827,45.709,46.565,189171,0
2015-03-13,46.514,46.681,45.701,46.292,214333,0
2015-03-16,46.129,46.237,45.339,46.022,196993,0
2015-03-17,45.684,46.022,45.201,45.398,250707,0
2015-03-18,45.147,46.981,45.14,46.736,350704,0
2015-03-19,46.075,46.12,45.064,45.998,202340,0
2015-03-20,46.061,46.343,45.272,45.476,671029,0
2015-03-23,45.575,46.466,45.284,46.382,169746,0
2015-03-24,46.214,46.628,45.853,46.145,187736,0
2015-03-25,46.382,46.857,46.197,46.228,230238,0
2015-03-26,46.736,46.866,46.221,46.667,373649,0
2015-03-27,46.697,47.356,46.49,46.62,205596,0
2015-03-30,46.964,47.54,46.529,47.319,175742,0
2015-03-31,47.433,47.634,46.214,46.558,479498,0
2015-04-01,46.397,47.909,46.397,47.571,253706,0
2015-04-02,47.587,48.123,47.273,47.556,437790,0
2015-04-06,47.556,48.408,47.417,47.739,622921,0
2015-04-07,47.562,48.268,47.562,48.192,421852,0
2015-04-08,48.055,48.401,47.41,48.223,228672,0
2015-04-09,48.223,48.676,47.556,48.308,268620,0
2015-04-10,48.177,49.259,47.954,48.975,397375,0
2015-04-13,49.328,49.375,48.831,48.954,212376,0
2015-04-14,48.439,49.274,48.439,49.128,218897,0
2015-04-15,49.252,49.657,49.089,49.298,183911,0
2015-04-16,49.212,49.664,48.921,49.221,162521,0
2015-04-17,49.03,49.381,48.37,48.63,160099,0
2015-04-20,48.422,49.434,48.422,48.623,153343,0
2015-04-21,48.63,49.182,48.392,48.868,141812,0
2015-04-22,49.703,50.395,49.319,50.232,818002,0
2015-04-23,50.424,51.352,50.402,50.948,417977,0
2015-04-24,50.739,51.321,50.625,51.098,326766,0
2015-04-27,51.176,51.659,50.929,51.176,315241,0
2015-04-28,51.176,51.522,50.807,51.505,355656,0
2015-04-29,51.39,52.235,51.262,51.361,1989100,0
2015-04-30,51.543,52.151,50.854,51.53,401025,0
2015-05-01,51.551,51.913,50.67,51.153,476252,0
2015-05-04,51.122,51.207,50.447,50.717,223458,0
2015-05-05,50.854,51.292,50.471,50.625,336756,0
2015-05-06,50.566,51.135,49.403,49.793,314283,0
2015-05-07,49.568,50.48,48.797,49.607,393333,0
2015-05-08,50.067,50.48,49.302,50.168,203726,0
2015-05-11,50.051,50.385,49.607,49.918,311037,0
2015-05-12,49.918,50.503,49.232,50.136,159301,0
2015-05-13,50.628,50.93,49.412,50.331,189620,0
2015-05-14,50.525,51.103,50.252,50.503,215394,0
2015-05-15,50.355,50.48,49.778,50.012,352454,0
2015-05-18,49.933,50.573,49.621,50.199,228712,0
2015-05-19,50.067,50.223,49.428,49.762,156930,0
2015-05-20,49.933,49.941,49.082,49.224,191545,0
2015-05-21,49.162,49.66,49.013,49.224,228599,0
2015-05-22,49.232,49.896,49.115,49.817,124620,0
2015-05-26,49.395,49.911,49.013,49.769,169149,0
2015-05-27,49.778,50.176,49.201,49.808,191416,0
2015-05-28,49.629,49.878,49.082,49.169,194950,0
2015-05-29,49.138,49.194,48.554,48.679,197316,0
2015-06-01,48.679,49.037,48.281,48.359,343099,0
2015-06-02,48.102,48.943,48.102,48.749,527989,0
2015-06-03,48.663,48.856,47.86,48.083,316422,0
2015-06-04,47.797,48.218,47.001,47.135,355911,0
2015-06-05,47.181,48.233,46.486,48.202,325013,0
2015-06-08,48.25,48.758,47.587,47.968,261033,0
2015-06-09,48.054,48.429,47.86,47.937,108647,0
2015-06-10,48.272,48.497,47.571,47.571,232535,0
2015-06-11,47.547,48.185,47.446,47.772,417734,0
2015-06-12,47.538,47.673,46.946,47.376,194623,0
2015-06-15,47.228,47.952,47.118,47.594,290525,0
2015-06-16,47.547,47.952,47.235,47.797,238215,0
2015-06-17,47.881,47.913,47.188,47.764,163470,0
2015-06-18,47.359,48.241,47.297,47.751,324243,0
2015-06-19,48.272,48.731,46.743,46.994,1542109,0
2015-06-22,47.367,49.155,47.367,48.319,765798,0
2015-06-23,48.411,49.13,48.258,48.731,405023,0
2015-06-24,48.592,48.974,48.311,48.679,274496,0
2015-06-25,48.749,48.874,48.172,48.179,276933,0
2015-06-26,48.124,48.624,47.188,47.494,1098246,0
2015-06-29,46.962,47.725,46.736,46.822,483608,0
2015-06-30,47.056,47.43,45.87,46.292,342423,0
2015-07-01,46.329,47.102,46.018,46.798,291036,0
2015-07-02,46.564,47.173,46.237,46.385,330140,0
2015-07-06,46.112,46.337,45.379,45.799,411939,0
2015-07-07,45.753,46.986,45.348,46.838,440016,0
2015-07-08,46.471,47.111,45.838,46.127,262060,0
2015-07-09,46.531,46.986,46.214,46.329,297705,0
2015-07-10,46.423,47.102,46.253,46.619,197829,0
2015-07-13,46.298,46.962,45.91,46.206,467710,0
2015-07-14,45.636,46.798,45.636,46.441,298594,0
2015-07-15,46.058,46.401,45.106,45.214,333261,0
2015-07-16,44.708,45.206,44.583,44.966,388730,0
2015-07-17,44.559,45.231,43.851,43.997,720923,0
2015-07-20,43.945,43.991,42.852,42.898,602971,0
2015-07-21,42.828,44.248,42.516,42.821,578099,0
2015-07-22,42.898,43.273,42.454,42.914,294112,0
2015-07-23,43.125,43.671,42.852,43.117,459761,0
2015-07-24,43.03,44.88,43.03,43.531,459247,0
2015-07-27,43.078,43.795,42.509,43.195,373860,0
2015-07-28,43.297,44.209,42.914,44.076,336552,0
2015-07-29,44.069,44.801,42.914,44.607,321808,0
2015-07-30,44.317,44.731,43.711,43.92,228343,0
2015-07-31,43.828,44.544,43.678,44.124,307831,0
2015-08-03,43.788,44.013,42.516,42.936,341616,0
2015-08-04,42.985,43.343,42.212,42.29,215906,0
2015-08-05,42.612,42.692,40.798,40.935,555871,0
2015-08-06,40.71,40.758,39.118,39.676,924269,0
2015-08-07,39.716,40.527,39.413,39.691,442563,0
2015-08-10,40.032,41.826,39.819,41.179,513662,0
2015-08-11,40.861,41.14,40.072,40.258,384268,0
2015-08-12,40.423,41.754,39.881,41.586,381510,0
2015-08-13,41.593,41.721,40.542,40.893,337544,0
2015-08-14,40.98,41.673,40.877,41.586,201495,0
2015-08-17,41.393,42.556,40.79,42.246,452739,0
2015-08-18,42.358,42.509,41.075,41.266,245086,0
2015-08-19,40.996,41.689,40.52,40.591,306765,0
2015-08-20,40.399,41.005,39.89,40.48,506379,0
2015-08-21,40.455,40.845,38.799,39.3,589160,0
2015-08-24,38.13,39.069,36.467,36.873,1196929,0
2015-08-25,39.246,39.246,37.455,37.741,577729,0
2015-08-26,38.385,38.998,37.509,38.856,265687,0
2015-08-27,39.802,41.14,39.054,41.108,353245,0
2015-08-28,41.052,42.184,40.703,42.079,374727,0
2015-08-31,41.767,42.478,40.607,41.538,266693,0
2015-09-01,41.26,41.754,40.638,40.916,333272,0
2015-09-02,41.482,41.865,40.464,41.799,234660,0
2015-09-03,41.96,42.589,41.673,42.069,200365,0
2015-09-04,41.187,42.262,41.187,41.847,501601,0
2015-09-08,42.118,42.175,41.283,41.736,504241,0
2015-09-09,41.705,42.19,41.393,41.434,467686,0
2015-09-10,41.466,41.967,40.893,41.25,319385,0
2015-09-11,40.703,40.989,39.915,40.097,500097,0
2015-09-14,39.802,40.018,39.54,39.899,417814,0
2015-09-15,39.739,40.415,39.739,39.881,243703,0
2015-09-16,40.2,40.629,39.915,40.24,302496,0
2015-09-17,40.048,40.629,40.041,40.376,448879,0
2015-09-18,40.026,40.368,39.413,39.756,713274,0
2015-09-21,40.072,41.196,39.516,41.036,473842,0
2015-09-22,40.629,40.935,39.721,39.874,518814,0
2015-09-23,39.769,40.209,37.98,38.052,296089,0
2015-09-24,38.075,38.091,37.143,37.916,428481,0
2015-09-25,38.265,38.737,36.817,37.136,278248,0
2015-09-28,36.864,37.494,35.091,35.56,474213,0
2015-09-29,35.687,36.013,33.433,33.521,1109482,0
2015-09-30,33.992,36.078,33.554,35.68,1587217,0
2015-10-01,35.821,37.24,35.073,37.023,478614,0
2015-10-02,36.713,38.585,36.618,38.363,372466,0
2015-10-05,38.743,39.769,38.561,39.524,370177,0
2015-10-06,39.627,40.782,39.309,40.12,203256,0
2015-10-07,40.409,41.124,39.579,40.559,409524,0
2015-10-08,40.431,41.331,40.145,40.868,377615,0
2015-10-09,41.266,41.546,40.956,41.027,245714,0
2015-10-12,41.379,41.586,40.183,40.494,344020,0
2015-10-13,40.415,40.741,39.014,39.014,338294,0
2015-10-14,39.126,40.24,39.054,39.858,374602,0
2015-10-15,39.756,40.542,39.357,40.344,207023,0
2015-10-16,40.52,41.021,40.351,40.956,268578,0
2015-10-19,40.677,40.948,39.874,40.304,185520,0
2015-10-20,40.12,40.484,39.874,39.977,273409,0
2015-10-21,39.915,40.566,39.835,39.994,212800,0
2015-10-22,40.112,40.112,38.943,38.991,368947,0
2015-10-23,38.926,39.707,38.632,38.896,200492,0
2015-10-26,38.871,39.595,37.773,37.923,334402,0
2015-10-27,37.797,38.122,36.515,37.192,378620,0
2015-10-28,37.358,38.902,37.175,38.871,225489,0
2015-10-29,38.728,39.763,38.712,39.667,143459,0
2015-10-30,39.683,40.663,39.134,40.319,239934,0
2015-11-02,40.018,41.085,39.92,40.446,334553,0
2015-11-03,40.52,40.758,37.549,38.981,1756803,0
2015-11-04,38.299,38.512,36.76,37.589,1086838,0
2015-11-05,37.569,38.261,36.672,37.78,667775,0
2015-11-06,37.185,37.854,36.795,37.105,605932,0
2015-11-09,37.08,37.299,36.264,36.469,429544,0
2015-11-10,36.957,37.03,36.126,36.273,336097,0
2015-11-11,36.136,36.282,35.043,35.221,1327207,0
2015-11-12,34.929,35.214,34.668,35.099,392051,0
2015-11-13,35.026,35.41,34.114,34.529,1090134,0
2015-11-16,34.636,35.687,34.147,35.059,1235544,0
2015-11-17,35.166,35.442,34.455,35.043,546786,0
2015-11-18,35.206,35.793,34.414,34.961,372295,0
2015-11-19,34.994,35.011,34.252,34.341,537582,0
2015-11-20,34.277,34.529,33.243,33.568,685199,0
2015-11-23,33.413,34.636,33.022,33.683,603967,0
2015-11-24,33.616,34.073,33.338,33.616,477577,0
2015-11-25,33.561,33.925,32.98,33.338,512672,0
2015-11-27,32.89,33.323,32.687,32.859,111173,0
2015-11-30,32.859,33.543,32.614,32.614,463221,0
2015-12-01,32.794,33.249,31.782,31.792,536203,0
2015-12-02,31.539,31.726,30.153,30.919,1049115,0
2015-12-03,30.796,31.114,29.248,29.614,1122868,0
2015-12-04,29.607,30.284,28.759,28.922,841039,0
2015-12-07,27.66,28.36,25.427,27.537,1402794,0
2015-12-08,27.08,29.013,26.372,28.711,1035468,0
2015-12-09,28.914,30.944,27.635,30.756,1512493,0
2015-12-10,30.454,30.56,28.507,28.711,1032215,0
2015-12-11,28.148,28.263,27.097,27.35,918466,0
2015-12-14,27.073,27.545,26.095,26.739,1043007,0
2015-12-15,26.876,27.806,26.876,27.455,908771,0
2015-12-16,27.455,28.995,27.455,28.58,723238,0
2015-12-17,28.392,29.094,27.365,27.708,576358,0
2015-12-18,27.749,28.718,27.178,27.806,1124372,0
2015-12-21,28.027,29.077,27.561,28.955,582124,0
2015-12-22,28.498,31.099,28.498,30.471,878552,0
2015-12-23,30.773,31.995,30.487,31.987,700784,0
2015-12-24,32.362,32.566,31.359,31.375,399821,0
2015-12-28,30.567,31.449,30.348,30.69,731312,0
2015-12-29,30.731,31.482,29.722,30.153,758912,0
2015-12-30,29.688,30.649,29.15,30.602,904648,0
2015-12-31,30.34,32.842,30.291,32.679,810476,0
2016-01-04,33.037,33.429,31.782,33.372,773308,0
2016-01-05,33.372,33.568,32.598,33.462,463114,0
2016-01-06,32.884,32.884,31.517,31.978,416782,0
2016-01-07,31.221,31.701,30.128,30.267,677242,0
2016-01-08,30.595,31.206,30.421,30.904,474764,0
2016-01-11,30.821,31.032,28.529,29.062,694813,0
2016-01-12,29.371,29.887,25.629,28.067,1335402,0
2016-01-13,28.368,28.507,26.158,26.625,677762,0
2016-01-14,26.666,27.594,26.143,27.373,830692,0
2016-01-15,26.021,26.46,24.947,25.744,818671,0
2016-01-19,25.794,26.241,23.56,23.928,1131609,0
2016-01-20,23.349,23.445,20.904,21.613,1765627,0
2016-01-21,21.603,23.47,21.262,23.03,728341,0
2016-01-22,23.813,25.386,23.715,25.305,962447,0
2016-01-25,25.198,25.915,24.188,24.61,757943,0
2016-01-26,24.897,25.501,24.372,24.751,588772,0
2016-01-27,24.724,24.724,23.573,24.245,705441,0
2016-01-28,25.19,25.687,24.26,24.887,670549,0
2016-01-29,26.029,27.178,25.469,26.428,771187,0
2016-02-01,26.428,26.551,25.133,26.185,911870,0
2016-02-02,26.299,26.486,25.263,26.299,852998,0
2016-02-03,26.551,27.342,25.671,27.26,717965,0
2016-02-04,27.492,28.72,27.156,27.323,563833,0
2016-02-05,26.969,28.005,26.7,27.036,361635,0
2016-02-08,26.159,26.448,24.761,24.821,881679,0
2016-02-09,24.433,24.433,22.916,24.215,1263224,0
2016-02-10,24.215,24.929,23.313,24.046,698691,0
2016-02-11,23.692,24.147,21.847,22.361,1284346,0
2016-02-12,23.472,24.73,22.966,23.937,1032693,0
2016-02-16,24.458,26.876,24.454,25.908,2328242,0
2016-02-17,26.903,28.561,26.477,28.342,921994,0
2016-02-18,29.117,29.286,28.141,28.915,866658,0
2016-02-19,27.946,28.479,27.281,27.718,698821,0
2016-02-22,28.63,29.371,28.502,28.889,514173,0
2016-02-23,28.545,28.654,27.206,27.315,488917,0
2016-02-24,26.396,28.355,25.655,28.293,484903,0
2016-02-25,28.116,28.284,27.239,27.939,423532,0
2016-02-26,28.527,29.422,27.888,28.479,551785,0
2016-02-29,28.437,29.766,28.318,29.514,584331,0
2016-03-01,29.826,30.079,28.941,29.505,506611,0
2016-03-02,29.059,30.989,29.018,30.989,456851,0
2016-03-03,30.711,32.048,30.617,31.444,556922,0
2016-03-04,31.855,32.151,30.373,30.668,546221,0
2016-03-07,30.981,33.196,30.981,32.741,802493,0
2016-03-08,32.336,32.993,31.43,31.537,406385,0
2016-03-09,32.058,32.505,31.604,31.94,414470,0
2016-03-10,31.174,31.822,30.962,31.57,320951,0
2016-03-11,32.226,32.505,31.695,32.015,499503,0
2016-03-14,31.434,32.202,30.989,31.915,276301,0
2016-03-15,31.165,31.537,30.524,31.124,312159,0
2016-03-16,31.595,34.207,31.595,34.072,768516,0
2016-03-17,34.838,35.791,34.34,34.998,672068,0
2016-03-18,35.217,35.959,33.466,35.419,1759330,0
2016-03-21,35.419,35.749,34.629,34.998,618645,0
2016-03-22,34.468,36.119,34.342,35.697,400284,0
2016-03-23,34.932,36,33.357,33.381,483211,0
2016-03-24,32.689,33.644,32.277,33.179,599967,0
2016-03-28,33.179,33.416,32.268,32.505,312131,0
2016-03-29,31.974,32.556,31.3,32.488,306802,0
2016-03-30,33.019,34.047,32.708,32.867,290695,0
2016-03-31,32.859,34.089,32.859,34.038,359084,0
2016-04-01,32.648,33.76,31.931,33.153,279532,0
2016-04-04,32.891,33.937,32.48,32.59,384104,0
2016-04-05,32.404,32.732,32.109,32.37,303923,0
2016-04-06,32.75,34.038,32.614,33.769,370381,0
2016-04-07,33.357,34.021,33.22,33.742,554526,0
2016-04-08,34.485,35.21,34.375,34.965,577423,0
2016-04-11,35.202,36.448,35.024,35.175,411376,0
2016-04-12,35.377,37.527,35.031,37.316,571549,0
2016-04-13,37.485,37.65,36.911,37.264,311176,0
2016-04-14,37.18,37.527,36.65,37.249,305152,0
2016-04-15,36.203,37.77,36.203,36.422,388065,0
2016-04-18,35.175,38.107,35.175,38.082,579234,0
2016-04-19,38.107,39.505,38.007,39.414,597406,0
2016-04-20,39.06,40.146,38.832,39.876,530466,0
2016-04-21,39.994,40.172,38.529,39.051,736018,0
2016-04-22,38.774,40.063,38.629,39.852,616512,0
2016-04-25,40.129,40.248,39.303,39.742,720139,0
2016-04-26,40.096,40.096,38.976,39.211,465343,0
2016-04-27,39.97,41.62,39.599,41.25,951406,0
2016-04-28,41.242,42.15,40.409,41.309,1226874,0
2016-04-29,41.578,42.549,41.368,42.497,980243,0
2016-05-02,42.235,42.337,40.866,41.782,623512,0
2016-05-03,41.115,41.216,40.021,41.072,665702,0
2016-05-04,41.486,42.169,41.201,42.126,494594,0
2016-05-05,42.536,43.009,42.001,42.155,650637,0
2016-05-06,41.95,42.272,40.477,40.545,674418,0
2016-05-09,40.304,40.665,38.806,39.279,830304,0
2016-05-10,39.451,40.355,39.193,39.891,682885,0
2016-05-11,39.969,41.063,39.202,40.702,371548,0
2016-05-12,41.08,41.613,40.628,41.32,300050,0
2016-05-13,41.45,42.045,41.054,41.51,384031,0
2016-05-16,42.001,43.018,42.001,42.526,410155,0
2016-05-17,42.441,43.621,42.208,42.854,336651,0
2016-05-18,42.545,42.898,40.993,41.158,367647,0
2016-05-19,40.813,42.638,40.442,42.373,349244,0
2016-05-20,42.604,43.137,41.373,42.923,339574,0
2016-05-23,42.329,42.931,41.829,42.596,464446,0
2016-05-24,42.672,43.051,41.382,41.622,226627,0
2016-05-25,41.915,42.57,41.46,41.494,246256,0
2016-05-26,42.011,42.32,41.382,41.915,412284,0
2016-05-27,41.778,42.121,41.398,41.993,228437,0
2016-05-31,42.028,42.958,42.001,42.354,353327,0
2016-06-01,41.778,43.595,41.778,43.492,305935,0
2016-06-02,42.889,44.189,42.889,44.146,308807,0
2016-06-03,44.293,44.698,43.681,44.104,254564,0
2016-06-06,44.405,44.973,43.931,44.87,285187,0
2016-06-07,44.973,45.722,44.879,45.292,312832,0
2016-06-08,45.602,46.059,44.921,45.24,259676,0
2016-06-09,44.569,45.369,44.353,45.155,197202,0
2016-06-10,44.422,44.749,43.931,44.163,413909,0
2016-06-13,43.792,44.25,43.283,43.405,499240,0
2016-06-14,43.303,43.616,41.794,42.691,347473,0
2016-06-15,42.492,43.732,41.708,43.389,313309,0
2016-06-16,42.958,43.646,42.227,43.492,318637,0
2016-06-17,43.723,43.819,42.699,42.871,1580654,0
2016-06-20,43.543,44.232,43.07,43.708,513959,0
2016-06-21,43.259,44.447,43.078,44.155,268998,0
2016-06-22,44.138,44.534,43.38,43.631,268728,0
2016-06-23,43.931,44.378,43.173,44.189,320604,0
2016-06-24,41.597,43.854,41.597,42.501,295621,0
2016-06-27,41.837,42.165,40.22,40.485,337869,0
2016-06-28,41.46,41.837,40.485,41.286,702175,0
2016-06-29,41.768,42.506,41.382,42.373,265237,0
2016-06-30,42.337,42.906,41.752,42.898,294368,0
2016-07-01,42.863,43.242,41.759,42.545,297740,0
2016-07-05,41.794,42.286,40.631,41.734,227966,0
2016-07-06,41.389,42.466,41.002,42.268,321509,0
2016-07-07,42.553,43.128,40.916,41.554,284132,0
2016-07-08,42.035,42.441,41.579,41.889,271682,0
2016-07-11,41.829,42.545,41.64,41.759,176183,0
2016-07-12,42.208,43.604,41.985,43.027,296127,0
2016-07-13,42.898,43.13,41.821,42.364,306805,0
2016-07-14,42.716,42.906,42.019,42.097,318460,0
2016-07-15,42.233,42.544,41.554,41.889,138495,0
2016-07-18,41.726,42.252,41.545,41.975,173356,0
2016-07-19,42.035,42.638,41.493,42.398,225469,0
2016-07-20,42.398,43.69,41.933,42.898,374705,0
2016-07-21,43.001,43.595,42.208,42.691,234708,0
2016-07-22,42.604,42.778,42.311,42.638,184370,0
2016-07-25,42.475,43.293,41.691,42.028,284932,0
2016-07-26,42.019,42.638,41.778,42.148,204006,0
2016-07-27,42.174,42.82,41.7,41.879,186502,0
2016-07-28,41.865,42.475,41.606,41.768,122039,0
2016-07-29,41.562,43.242,41.373,43.199,216342,0
2016-08-01,43.199,43.414,42.045,42.56,301466,0
2016-08-02,42.95,43.482,41.562,42.373,475875,0
2016-08-03,41.794,42.812,41.063,42.545,441183,0
2016-08-04,42.803,43.045,42.1,42.871,528048,0
2016-08-05,42.982,43.232,42.206,42.206,266602,0
2016-08-08,42.294,43.105,41.775,41.934,344813,0
2016-08-09,41.934,42.265,41.282,41.395,226906,0
2016-08-10,41.395,42.109,41.379,41.845,228423,0
2016-08-11,42.004,43.228,41.625,42.937,273276,0
2016-08-12,43.51,44.303,43.096,43.184,495098,0
2016-08-15,43.545,43.915,42.963,43.026,195320,0
2016-08-16,42.99,43.739,42.947,43.589,223613,0
2016-08-17,43.449,43.805,42.982,43.351,173999,0
2016-08-18,43.721,44.153,43.452,44.144,258830,0
2016-08-19,43.915,43.915,43.388,43.51,216715,0
2016-08-22,42.849,43.228,42.752,43.105,287940,0
2016-08-23,42.973,43.225,42.791,42.937,289796,0
2016-08-24,42.7,42.937,42.137,42.356,306601,0
2016-08-25,42.241,42.47,41.748,42.347,387833,0
2016-08-26,42.366,42.99,42.145,42.47,315589,0
2016-08-29,42.453,42.562,41.987,42.232,240503,0
2016-08-30,42.507,42.7,41.722,42.004,177510,0
2016-08-31,41.872,42.462,41.748,42.277,453627,0
2016-09-01,42.066,42.445,41.758,42.189,289299,0
2016-09-02,42.567,42.859,42.162,42.197,355935,0
2016-09-06,42.356,42.859,41.96,42.303,462557,0
2016-09-07,42.232,42.522,41.449,42.048,518338,0
2016-09-08,42.232,42.409,41.968,42.286,395792,0
2016-09-09,41.819,42.082,40.638,40.92,438752,0
2016-09-12,40.542,41.308,40.392,40.85,685249,0
2016-09-13,40.261,40.463,38.784,39.37,559881,0
2016-09-14,39.916,40.727,39.344,39.661,591674,0
2016-09-15,39.856,40.242,39.168,39.291,324594,0
2016-09-16,38.903,39.582,38.674,38.93,483828,0
2016-09-19,39.317,39.96,39.309,39.503,214164,0
2016-09-20,39.52,39.811,38.925,39.194,212597,0
2016-09-21,39.485,40.702,39.485,40.481,451006,0
2016-09-22,41.044,41.163,40.41,41.018,206870,0
2016-09-23,40.867,41.502,40.859,41.149,319521,0
2016-09-26,41.351,42.232,41.21,41.942,429204,0
2016-09-27,41.519,42.366,41.264,41.879,354688,0
2016-09-28,42.197,43.193,41.395,43.087,331032,0
2016-09-29,43.078,43.457,42.462,42.937,292527,0
2016-09-30,43.193,43.729,42.823,43.669,329075,0
2016-10-03,43.749,43.854,43.008,43.395,162142,0
2016-10-04,43.21,43.729,42.99,43.113,191031,0
2016-10-05,43.58,43.694,41.854,42.162,349999,0
2016-10-06,42.102,42.277,41.27,41.785,239813,0
2016-10-07,41.791,42.237,41.405,41.599,687762,0
2016-10-10,41.836,43.246,41.836,43.087,133450,0
2016-10-11,43.017,43.028,42.277,42.558,491996,0
2016-10-12,42.102,42.884,42.102,42.656,306834,0
2016-10-13,42.338,42.548,41.704,41.968,241071,0
2016-10-14,41.942,42.321,41.625,42.013,101500,0
2016-10-17,41.634,42.206,41.634,41.757,185940,0
2016-10-18,42.127,42.409,41.652,42.382,188516,0
2016-10-19,42.542,43.087,42.33,42.48,289575,0
2016-10-20,42.066,42.806,41.836,42.602,292472,0
2016-10-21,42.602,43.096,41.828,41.934,336303,0
2016-10-24,41.872,42.884,41.766,42.849,244161,0
2016-10-25,42.859,42.982,41.934,42.102,330875,0
2016-10-26,41.81,42.391,41.484,41.872,225535,0
2016-10-27,41.994,42.181,41.564,41.652,168135,0
2016-10-28,41.51,42.532,41.414,42.066,452232,0
2016-10-31,42.074,42.25,41.43,41.564,268433,0
2016-11-01,41.66,42.127,41.044,41.238,246423,0
2016-11-02,41.062,41.47,39.105,40.488,714273,0
2016-11-03,40.137,40.445,39.59,39.811,331430,0
2016-11-04,39.536,39.923,39.183,39.292,352246,0
2016-11-07,39.634,40.149,39.409,39.625,338654,0
2016-11-08,39.383,40.393,39.383,40.032,236169,0
2016-11-09,40.168,40.853,40.091,40.42,284866,0
2016-11-10,40.583,41.674,40.537,41.503,241533,0
2016-11-11,41.197,41.964,40.845,41.784,232825,0
2016-11-14,41.72,42.777,41.693,42.406,392082,0
2016-11-15,42.894,43.083,41.865,42.035,395591,0
2016-11-16,41.729,42.37,41.341,41.349,277993,0
2016-11-17,41.729,42.234,41.069,41.16,459365,0
2016-11-18,41.439,42.587,41.033,42.587,339368,0
2016-11-21,42.911,43.778,42.911,43.453,363100,0
2016-11-22,43.462,43.868,42.784,42.938,323602,0
2016-11-23,42.587,43.859,42.558,43.128,279010,0
2016-11-25,43.128,43.128,42.397,42.522,91587,0
2016-11-28,42.757,42.757,41.889,42.1,291874,0
2016-11-29,41.747,41.982,41.349,41.674,340007,0
2016-11-30,42.858,43.561,42.333,43.092,548753,0
2016-12-01,43.561,44.013,42.884,42.92,273848,0
2016-12-02,42.884,44.048,42.825,43.345,397790,0
2016-12-05,43.715,44.039,43.408,43.931,110525,0
2016-12-06,43.715,44.048,43.407,43.832,135825,0
2016-12-07,43.606,43.877,43.476,43.723,178317,0
2016-12-08,43.868,43.946,43.399,43.633,150684,0
2016-12-09,43.886,43.913,43.399,43.444,141346,0
2016-12-12,44.031,44.048,43.381,43.535,232167,0
2016-12-13,43.696,43.696,42.858,43.507,241567,0
2016-12-14,43.183,43.715,42.64,43.002,233492,0
2016-12-15,42.74,43.456,42.74,43.101,170775,0
2016-12-16,42.902,43.417,42.749,43.281,525985,0
2016-12-19,43.426,43.647,43.055,43.264,224443,0
2016-12-20,43.336,44.013,43.336,43.957,273380,0
2016-12-21,43.993,44.383,43.78,44.337,266568,0
2016-12-22,44.329,45.52,44.329,45.131,302807,0
2016-12-23,45.014,45.701,44.987,45.691,149525,0
2016-12-27,45.799,45.916,45.151,45.547,194950,0
2016-12-28,45.421,45.633,44.906,45.303,193105,0
2016-12-29,45.069,45.438,44.663,44.689,120766,0
2016-12-30,44.843,45.466,44.694,44.951,144351,0
2017-01-03,45.186,46.251,45.186,45.799,228692,0
2017-01-04,45.863,46.639,45.772,46.531,285224,0
2017-01-05,46.882,47.344,46.364,47.324,224080,0
2017-01-06,47.344,47.84,47.279,47.524,230889,0
2017-01-09,47.524,47.704,46.747,47.515,157494,0
2017-01-10,47.38,47.469,46.179,46.206,244299,0
2017-01-11,46.305,46.838,46.053,46.341,242011,0
2017-01-12,46.521,46.576,45.791,46.106,128786,0
2017-01-13,46.043,46.865,46.029,46.676,204128,0
2017-01-17,46.711,47.649,46.703,47.388,203068,0
2017-01-18,47.118,47.939,47.084,47.821,163995,0
2017-01-19,47.894,48.033,47.559,47.92,197563,0
2017-01-20,48.336,48.336,47.633,47.92,128798,0
2017-01-23,48.075,48.508,47.659,48.436,259384,0
2017-01-24,48.534,49.031,48.141,48.797,333913,0
2017-01-25,49.094,49.807,48.919,49.645,253337,0
2017-01-26,50.033,50.033,49.609,49.925,271143,0
2017-01-27,49.826,50.097,49.356,49.573,267011,0
2017-01-30,49.645,49.645,48.878,49.429,361186,0
2017-01-31,49.239,50.222,48.833,49.925,454963,0
2017-02-01,49.69,50.061,49.121,49.672,384998,0
2017-02-02,49.682,49.836,49.23,49.437,280906,0
2017-02-03,49.374,49.636,49.121,49.23,556969,0
2017-02-06,49.631,49.694,48.902,49.271,374057,0
2017-02-07,49.234,49.262,47.825,48.397,304857,0
2017-02-08,48.055,49.309,47.207,49.253,282306,0
2017-02-09,49.511,50.432,49.423,49.953,359073,0
2017-02-10,49.981,50.57,49.907,50.339,451296,0
2017-02-13,50.349,50.349,49.617,50.063,149485,0
2017-02-14,50.349,50.349,49.289,50.008,296595,0
2017-02-15,49.594,50.044,49.437,49.731,187519,0
2017-02-16,49.631,50.101,49.419,49.925,244495,0
2017-02-17,49.861,49.87,49.179,49.474,129579,0
2017-02-21,49.511,49.953,49.326,49.538,166215,0
2017-02-22,49.004,49.814,48.764,49.464,270860,0
2017-02-23,49.731,49.741,48.59,49.234,148524,0
2017-02-24,49.049,49.049,48.368,48.59,212788,0
2017-02-27,48.405,48.617,47.742,47.769,216110,0
2017-02-28,47.383,48.23,47.153,48.12,244533,0
2017-03-01,48.322,49.197,48.322,48.672,283691,0
2017-03-02,48.286,49.464,48.147,49.243,213245,0
2017-03-03,49.013,49.787,49.013,49.409,193931,0
2017-03-06,49.106,49.704,48.709,49.161,203477,0
2017-03-07,48.976,49.123,48.441,48.995,98612,0
2017-03-08,48.59,49.234,47.963,47.963,211792,0
2017-03-09,47.724,48.064,47.024,47.872,342921,0
2017-03-10,48.249,48.517,47.217,47.42,105483,0
2017-03-13,47.364,47.687,47.153,47.272,147908,0
2017-03-14,47.087,47.227,46.352,46.609,161693,0
2017-03-15,46.83,47.669,46.609,47.401,140922,0
2017-03-16,47.429,47.705,47.116,47.484,113461,0
2017-03-17,47.401,47.656,46.674,46.674,549850,0
2017-03-20,46.518,46.987,46.406,46.71,119283,0
2017-03-21,46.637,46.927,45.974,46.14,146563,0
2017-03-22,46.103,46.296,45.623,45.77,145001,0
2017-03-23,45.937,46.545,45.67,45.873,116928,0
2017-03-24,46.103,46.462,45.91,46.057,72160,0
2017-03-27,45.587,45.89,45.218,45.873,167875,0
2017-03-28,46.065,46.682,45.956,46.582,117614,0
2017-03-29,46.508,47.014,46.324,46.562,147563,0
2017-03-30,46.729,47.086,46.287,46.849,122094,0
2017-03-31,46.738,47.954,46.637,47.879,96664,0
2017-04-03,47.899,48.102,47.033,48.037,175999,0
2017-04-04,48.139,48.175,47.447,47.982,123165,0
2017-04-05,48.175,48.524,46.977,47.134,190919,0
2017-04-06,47.494,47.862,47.207,47.595,112454,0
2017-04-07,47.789,47.806,47.146,47.171,101922,0
2017-04-10,47.447,47.798,47.18,47.364,78886,0
2017-04-11,47.374,47.669,47.199,47.41,97226,0
2017-04-12,43.542,44.637,43.403,44.067,5999777,0
2017-04-13,44.49,44.61,43.633,43.652,1324482,0
2017-04-17,43.809,44.075,43.1,43.367,748857,0
2017-04-18,43.459,43.992,43.229,43.588,492762,0
2017-04-19,43.753,44.058,43.357,43.505,530638,0
2017-04-20,43.394,44.021,43.32,43.837,262357,0
2017-04-21,44.195,44.306,43.845,44.075,578987,0
2017-04-24,44.49,44.767,43.583,44.159,397630,0
2017-04-25,44.417,45.329,44.159,45.273,591975,0
2017-04-26,45.071,45.172,44.832,44.988,345303,0
2017-04-27,44.905,45.089,44.417,44.859,894718,0
2017-04-28,45.162,45.162,44.325,44.37,671550,0
2017-05-01,44.518,44.629,44.039,44.62,504463,0
2017-05-02,44.988,44.988,44.232,44.426,662481,0
2017-05-03,44.334,44.444,43.86,43.892,646068,0
2017-05-04,44.067,44.147,42.058,42.727,608800,0
2017-05-05,42.813,43.736,42.491,43.633,451737,0
2017-05-08,43.642,43.934,43.019,43.067,272050,0
2017-05-09,43.246,43.539,42.228,42.416,319619,0
2017-05-10,42.435,43.811,42.435,43.454,1480702,0
2017-05-11,43.849,43.849,43.18,43.463,523848,0
2017-05-12,43.35,43.906,43.142,43.246,376387,0
2017-05-15,43.811,44.208,43.713,43.972,400204,0
2017-05-16,43.934,44.067,43.397,43.68,172269,0
2017-05-17,43.369,43.595,42.916,43.086,300461,0
2017-05-18,42.888,43.482,42.556,43.152,216976,0
2017-05-19,43.293,44.128,43.001,43.991,204562,0
2017-05-22,44.123,44.18,43.434,43.811,175742,0
2017-05-23,44.075,44.331,43.954,44.236,761662,0
2017-05-24,44.377,44.538,43.916,44.18,263038,0
2017-05-25,44.255,44.519,43.17,43.765,262238,0
2017-05-26,43.718,43.855,43.388,43.623,326548,0
2017-05-30,43.34,44.019,42.963,43.039,477360,0
2017-05-31,42.898,43.246,42.577,42.973,464647,0
2017-06-01,42.954,43.779,42.954,43.482,351523,0
2017-06-02,43.227,43.378,42.765,43.039,310614,0
2017-06-05,42.699,43.303,42.624,43.105,323640,0
2017-06-06,43.011,43.68,42.671,43.378,337917,0
2017-06-07,43.18,43.765,42.247,42.303,484686,0
2017-06-08,42.303,42.483,41.737,41.917,477875,0
2017-06-09,41.832,42.765,41.785,42.341,447874,0
2017-06-12,42.558,43.218,41.993,42.784,655693,0
2017-06-13,42.916,43.454,42.652,43.378,570152,0
2017-06-14,43.293,43.434,42.285,42.765,585094,0
2017-06-15,42.501,42.784,41.993,42.134,464149,0
2017-06-16,42.36,42.793,42.086,42.68,2038612,0
2017-06-19,42.803,42.926,41.747,41.964,378338,0
2017-06-20,41.624,41.86,39.994,40.427,576663,0
2017-06-21,40.361,41.002,39.974,40.003,372736,0
2017-06-22,40.182,40.927,40.069,40.54,454120,0
2017-06-23,40.512,41.511,40.446,41.294,315616,0
2017-06-26,41.417,43.001,41.342,42.954,599459,0
2017-06-27,42.935,43.303,42.068,42.209,291791,0
2017-06-28,42.285,43.152,41.794,42.878,253148,0
2017-06-29,42.869,43.737,42.869,43.303,345957,0
2017-06-30,43.539,44.236,43.524,43.962,488403,0
2017-07-03,44.226,45.244,44.062,44.934,208914,0
2017-07-05,44.887,44.95,44.226,44.613,1033988,0
2017-07-06,44.66,45.16,43.293,43.539,382793,0
2017-07-07,43.547,44.896,42.737,44.896,215373,0
2017-07-10,44.462,44.462,43.411,43.727,964461,0
2017-07-11,43.859,43.859,43.142,43.821,153894,0
2017-07-12,43.962,44.293,43.708,44,301919,0
2017-07-13,43.887,44.057,43.369,43.962,203481,0
2017-07-14,43.991,44.877,43.984,44.877,237361,0
2017-07-17,44.18,44.774,43.755,44.17,278545,0
2017-07-18,44.208,44.51,44.057,44.387,174660,0
2017-07-19,44.585,44.806,44.311,44.67,333431,0
2017-07-20,44.67,44.792,43.831,44.085,390184,0
2017-07-21,44.255,44.311,43.519,44.18,445424,0
2017-07-24,44.349,44.434,43.957,44.283,224049,0
2017-07-25,44.613,44.613,44.067,44.113,440771,0
2017-07-26,44.349,44.429,43.321,43.378,260875,0
2017-07-27,43.369,43.429,42.407,42.662,485159,0
2017-07-28,41.201,42.237,41.012,41.493,696144,0
2017-07-31,41.342,41.423,40.399,40.804,637225,0
2017-08-01,40.823,40.945,40.53,40.908,483034,0
2017-08-02,40.917,41.766,40.794,41.294,765013,0
2017-08-03,41.473,41.628,40.651,40.787,308294,0
2017-08-04,40.767,41.009,40.236,40.41,242793,0
2017-08-07,40.419,40.776,40.236,40.506,331571,0
2017-08-08,40.371,40.874,39.704,39.791,663857,0
2017-08-09,39.762,40.313,39.762,40.071,325236,0
2017-08-10,40.042,40.806,39.607,39.733,308720,0
2017-08-11,39.52,40.023,39.404,39.568,358793,0
2017-08-14,39.81,40.052,38.862,38.988,344271,0
2017-08-15,38.872,38.988,37.77,37.866,474742,0
2017-08-16,37.992,38.06,37.093,37.47,367739,0
2017-08-17,37.277,37.692,36.997,37.045,244512,0
2017-08-18,36.996,37.161,36.6,36.958,259209,0
2017-08-21,36.89,36.9,36.203,36.271,223943,0
2017-08-22,36.107,36.9,36.068,36.803,218147,0
2017-08-23,36.503,37.644,36.435,37.364,195913,0
2017-08-24,37.354,37.77,37.296,37.451,283237,0
2017-08-25,37.576,38.012,37.441,37.76,254857,0
2017-08-28,37.837,38.045,37.639,37.712,284656,0
2017-08-29,37.615,37.954,37.286,37.857,247187,0
2017-08-30,37.741,38.331,37.518,38.147,353484,0
2017-08-31,38.05,39.327,38.05,39.153,412781,0
2017-09-01,39.172,39.211,38.568,39.037,215018,0
2017-09-05,39.211,39.433,38.659,38.679,231078,0
2017-09-06,38.756,39.162,38.756,39.037,146682,0
2017-09-07,38.94,39.733,38.94,39.452,239276,0
2017-09-08,39.346,39.486,38.727,38.853,213478,0
2017-09-11,38.978,39.665,38.978,39.423,209048,0
2017-09-12,39.356,39.868,39.335,39.8,350657,0
2017-09-13,39.974,40.129,39.684,39.965,247633,0
2017-09-14,39.974,40.332,39.858,40.168,300866,0
2017-09-15,40.1,40.4,39.24,39.317,511520,0
2017-09-18,39.394,39.858,39.336,39.771,146020,0
2017-09-19,39.839,39.984,39.288,39.365,150414,0
2017-09-20,39.317,39.762,39.269,39.356,136051,0
2017-09-21,39.24,39.259,38.872,39.056,172979,0
2017-09-22,39.037,39.124,38.398,38.698,195633,0
2017-09-25,38.843,39.394,38.843,39.143,217745,0
2017-09-26,39.143,39.665,39.017,39.452,119935,0
2017-09-27,39.472,39.564,38.853,38.93,184122,0
2017-09-28,39.008,39.104,38.476,38.911,145953,0
2017-09-29,39.307,40.274,39.027,39.249,786946,0
2017-10-02,38.911,39.22,38.775,39.211,423562,0
2017-10-03,39.259,39.472,39.027,39.307,134268,0
2017-10-04,39.452,39.452,38.746,39.066,217570,0
2017-10-05,39.017,39.607,38.901,39.52,127978,0
2017-10-06,39.172,39.501,38.94,39.481,168686,0
2017-10-09,39.462,39.578,38.93,38.959,120008,0
2017-10-10,39.095,39.206,38.389,38.514,257744,0
2017-10-11,38.447,38.592,38.07,38.205,360377,0
2017-10-12,37.779,37.944,36.754,36.851,621008,0
2017-10-13,36.977,37.045,36.203,36.6,326162,0
2017-10-16,36.58,36.716,35.981,36.107,309444,0
2017-10-17,35.962,36.058,34.134,34.888,901817,0
2017-10-18,34.821,35.169,33.67,34.105,767563,0
2017-10-19,33.844,34.956,33.767,34.598,545932,0
2017-10-20,34.816,34.834,33.418,33.621,503208,0
2017-10-23,33.612,33.834,32.248,32.49,1022369,0
2017-10-24,32.519,33.215,32.432,32.577,583060,0
2017-10-25,32.577,32.838,31.562,31.717,725514,0
2017-10-26,31.707,32.713,31.707,32.364,623897,0
2017-10-27,32.548,33.805,32.519,33.264,591614,0
2017-10-30,33.399,34.008,32.761,32.829,517076,0
2017-10-31,32.877,33.409,31.978,32.2,465881,0
2017-11-01,32.548,32.829,32.113,32.248,576219,0
2017-11-02,32.335,32.335,30.914,31.02,492601,0
2017-11-03,31.04,31.397,30.827,30.943,640498,0
2017-11-06,30.943,32.186,30.943,32.123,748247,0
2017-11-07,32.364,32.48,31.426,32.055,732678,0
2017-11-08,31.98,32.28,31.23,31.52,509424,0
2017-11-09,31.21,32.38,31.21,31.58,303453,0
2017-11-10,31.6,32.155,31.6,31.73,261990,0
