Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.809,19.592,18.778,19.306,758600,0
2005-02-28,19.624,20.09,19.592,19.693,867673,0
2005-03-01,19.508,19.508,18.769,19.065,427390,0
2005-03-02,18.963,19.081,18.849,19.035,468260,0
2005-03-03,18.809,18.879,18.569,18.724,780518,0
2005-03-04,18.849,19.291,18.816,19.081,365248,0
2005-03-07,19.003,19.035,18.809,18.886,685243,0
2005-03-08,19.818,20.151,19.631,19.957,621168,0
2005-03-09,19.964,20.206,19.654,19.71,356353,0
2005-03-10,19.71,19.71,19.027,19.313,1438943,0
2005-03-11,20.004,20.244,19.794,19.794,1814248,0
2005-03-14,19.872,19.964,19.663,19.803,339592,0
2005-03-15,19.391,19.546,19.197,19.197,420428,0
2005-03-16,19.197,19.376,19.129,19.313,353130,0
2005-03-17,19.499,19.779,19.499,19.763,623226,0
2005-03-18,19.964,19.964,19.809,19.894,272034,0
2005-03-21,20.05,20.05,19.546,19.592,229230,0
2005-03-22,19.359,19.461,18.926,18.943,337655,0
2005-03-23,18.227,18.266,17.638,17.949,736168,0
2005-03-24,17.957,17.995,17.764,17.886,413981,0
2005-03-28,17.848,17.886,17.607,17.662,417464,0
2005-03-29,17.468,17.777,17.453,17.453,368601,0
2005-03-30,17.53,18.421,17.53,18.181,1043141,0
2005-03-31,18.461,18.795,18.187,18.5,844211,0
2005-04-01,19.103,19.344,19.043,19.112,541620,0
2005-04-04,19.043,19.25,19.027,19.25,549481,0
2005-04-05,19.818,20.16,19.818,19.973,1162138,0
2005-04-06,20.033,20.306,19.934,20.097,633026,0
2005-04-07,20.501,20.594,20.028,20.166,582360,0
2005-04-08,19.702,19.756,19.499,19.631,754346,0
2005-04-11,19.74,19.856,19.663,19.818,193646,0
2005-04-12,19.794,19.803,19.554,19.77,327602,0
2005-04-13,19.275,19.275,18.949,18.949,576174,0
2005-04-14,18.614,18.702,18.382,18.506,588547,0
2005-04-15,17.825,18.017,17.49,17.521,1924351,0
2005-04-18,17.53,17.864,17.53,17.764,502552,0
2005-04-19,18.025,18.399,18.025,18.289,316901,0
2005-04-20,18.289,18.445,17.94,17.995,352870,0
2005-04-21,18.151,18.523,18.151,18.5,197258,0
2005-04-22,18.537,18.537,18.236,18.413,195451,0
2005-04-25,18.537,19.003,18.421,18.98,352355,0
2005-04-26,18.926,18.926,18.514,18.523,264427,0
2005-04-27,18.344,18.344,17.521,17.53,951344,0
2005-04-28,17.839,17.916,17.654,17.911,584035,0
2005-04-29,18.329,18.467,17.911,18.034,258625,0
2005-05-02,17.995,18.266,17.894,18.26,215951,0
2005-05-03,18.26,18.375,18.196,18.253,177661,0
2005-05-04,18.702,18.863,18.531,18.762,511836,0
2005-05-05,19.144,19.385,19.043,19.283,413338,0
2005-05-06,19.121,19.368,19.103,19.359,346554,0
2005-05-09,19.47,19.617,19.197,19.438,218787,0
2005-05-10,19.414,19.461,19.088,19.129,318062,0
2005-05-11,19.654,19.888,19.624,19.74,344876,0
2005-05-12,19.67,19.67,18.56,18.655,532335,0
2005-05-13,18.647,18.733,18.344,18.523,311870,0
2005-05-16,18.537,18.578,18.413,18.506,196356,0
2005-05-17,18.886,18.886,18.453,18.585,287374,0
2005-05-18,18.769,18.809,18.614,18.716,405344,0
2005-05-19,18.537,18.886,18.537,18.886,140786,0
2005-05-20,18.675,18.988,18.545,18.872,180240,0
2005-05-23,19.144,19.313,19.144,19.266,138981,0
2005-05-24,19.197,19.25,19.011,19.019,323735,0
2005-05-25,19.275,19.452,19.103,19.299,195322,0
2005-05-26,19.624,19.888,19.624,19.826,193905,0
2005-05-27,19.864,19.973,19.794,19.94,104302,0
2005-05-31,19.584,19.609,19.181,19.235,357900,0
2005-06-01,19.003,19.508,18.943,19.47,383941,0
2005-06-02,19.275,19.523,19.129,19.443,134470,0
2005-06-03,19.485,19.693,19.391,19.43,335338,0
2005-06-06,20.097,20.346,19.864,20.151,326829,0
2005-06-07,20.235,20.353,20.02,20.05,241351,0
2005-06-08,19.779,20.033,19.779,19.834,269457,0
2005-06-09,19.794,20.244,19.794,20.221,136018,0
2005-06-10,20.346,20.577,20.329,20.577,338302,0
2005-06-13,20.749,21.276,20.749,21.098,719407,0
2005-06-14,20.926,20.968,20.818,20.848,258495,0
2005-06-15,20.772,21.222,20.772,21.214,265330,0
2005-06-16,21.098,21.447,21.098,21.328,111651,0
2005-06-17,21.795,22.461,21.795,22.315,295757,0
2005-06-20,21.523,21.624,21.214,21.509,597444,0
2005-06-21,21.354,21.354,20.996,21.003,214404,0
2005-06-22,21.19,21.523,21.136,21.308,191842,0
2005-06-23,20.919,20.996,20.81,20.934,504227,0
2005-06-24,20.221,20.431,20.127,20.26,582746,0
2005-06-27,20.282,20.865,20.276,20.865,902354,0
2005-06-28,20.865,21.06,20.741,20.749,235547,0
2005-06-29,20.835,21.106,20.835,21.019,204348,0
2005-06-30,20.988,21.238,20.919,20.926,256305,0
2005-07-01,21.098,21.222,20.926,21.175,282347,0
2005-07-05,21.291,21.71,21.291,21.679,317545,0
2005-07-06,21.4,21.795,21.354,21.531,669385,0
2005-07-07,21.65,21.911,21.492,21.609,653784,0
2005-07-08,21.911,22.213,21.741,21.851,619232,0
2005-07-11,22.105,22.534,22.059,22.477,404314,0
2005-07-12,22.983,23.695,22.936,23.346,762081,0
2005-07-13,24.123,24.13,23.726,23.766,405344,0
2005-07-14,23.766,23.781,23.362,23.463,431644,0
2005-07-15,23.455,23.657,23.362,23.487,160641,0
2005-07-18,23.334,23.346,23.183,23.183,241351,0
2005-07-19,23.209,23.611,23.183,23.548,210407,0
2005-07-20,22.727,22.999,22.655,22.975,698264,0
2005-07-21,22.37,22.748,22.315,22.579,385361,0
2005-07-22,22.449,22.687,22.416,22.68,360349,0
2005-07-25,22.711,23.005,22.687,22.929,253857,0
2005-07-26,22.455,22.579,22.363,22.432,538655,0
2005-07-27,22.618,23.077,22.618,23.005,248698,0
2005-07-28,23.038,23.501,22.957,23.284,243413,0
2005-07-29,23.152,23.532,23.077,23.346,230777,0
2005-08-01,23.688,23.959,23.688,23.959,280929,0
2005-08-02,24.137,24.295,23.927,24.137,171730,0
2005-08-03,24.549,24.96,24.495,24.836,247538,0
2005-08-04,24.355,24.76,24.201,24.466,398512,0
2005-08-05,24.076,24.184,23.742,23.781,302975,0
2005-08-08,23.952,24.999,23.952,24.875,519571,0
2005-08-09,24.875,25.121,24.744,24.813,155486,0
2005-08-10,25.342,26.141,25.256,26.061,454851,0
2005-08-11,26.068,26.457,26.039,26.372,309294,0
2005-08-12,26.558,26.704,26.372,26.55,320768,0
2005-08-15,26.488,26.644,25.923,26.147,359059,0
2005-08-16,26.178,26.241,25.759,25.906,169796,0
2005-08-17,25.379,25.479,24.123,24.448,644759,0
2005-08-18,24.339,24.836,24.339,24.666,297047,0
2005-08-19,24.744,24.884,24.466,24.705,243413,0
2005-08-22,24.968,25.277,24.96,25.114,209505,0
2005-08-23,25.093,25.114,24.51,24.666,264685,0
2005-08-24,24.836,25.093,24.744,25.015,186042,0
2005-08-25,25.015,25.085,24.79,24.976,184108,0
2005-08-26,24.705,24.813,24.566,24.641,200867,0
2005-08-29,25.121,25.277,24.897,25.17,185011,0
2005-08-30,24.867,25.1,24.782,25.053,657139,0
2005-08-31,25.215,26.03,25.13,25.906,580297,0
2005-09-01,27.311,28.03,27.302,27.938,919759,0
2005-09-02,28.116,28.116,27.311,27.683,463488,0
2005-09-06,27.232,27.302,26.775,26.899,319738,0
2005-09-07,26.418,27.147,26.311,27.024,866768,0
2005-09-08,27.281,27.411,27.077,27.217,713479,0
2005-09-09,27.357,27.528,27.232,27.505,349905,0
2005-09-12,28.001,28.047,27.357,27.418,270099,0
2005-09-13,27.574,27.613,27.209,27.319,127509,0
2005-09-14,26.682,26.868,26.511,26.743,372469,0
2005-09-15,27.293,27.379,26.799,27.171,312002,0
2005-09-16,27.521,27.613,27.341,27.566,189777,0
2005-09-19,27.264,27.721,27.147,27.458,660876,0
2005-09-20,27.418,27.458,27,27.085,219432,0
2005-09-21,27.458,27.613,27.387,27.542,270616,0
2005-09-22,27.961,28.434,27.59,27.922,266363,0
2005-09-23,28.194,28.194,27.366,27.745,323217,0
2005-09-26,28.116,28.902,27.968,28.855,377240,0
2005-09-27,29.382,29.66,29.203,29.343,279770,0
2005-09-28,29.35,29.623,29.35,29.436,255919,0
2005-09-29,29.513,29.567,29.31,29.529,217370,0
2005-09-30,30.071,30.243,29.947,30.009,206669,0
2005-10-03,30.28,30.536,30.166,30.383,440155,0
2005-10-04,30.288,30.443,29.877,29.877,635992,0
2005-10-05,29.233,29.303,28.186,28.303,897970,0
2005-10-06,27.054,27.319,25.998,26.302,1021870,0
2005-10-07,26.216,26.945,26.076,26.673,971844,0
2005-10-10,26.636,27.009,26.372,26.488,393225,0
2005-10-11,27.69,28.358,27.418,28.124,536849,0
2005-10-12,26.938,27.016,26.38,26.604,553609,0
2005-10-13,25.875,26.061,25.114,26.061,754087,0
2005-10-14,24.984,25.652,24.719,25.418,1196048,0
2005-10-17,26.409,27.443,26.141,26.968,689755,0
2005-10-18,26.154,26.216,25.487,25.588,528598,0
2005-10-19,25.114,25.884,24.891,25.829,653526,0
2005-10-20,24.99,25.139,24.092,24.262,835827,0
2005-10-21,24.162,24.712,23.959,24.339,558380,0
2005-10-24,24.526,25.085,24.433,24.984,464134,0
2005-10-25,24.744,24.999,24.626,24.96,588163,0
2005-10-26,25.037,25.208,24.549,24.579,379560,0
2005-10-27,24.712,24.719,24.007,24.014,275257,0
2005-10-28,23.998,24.819,23.85,24.634,318317,0
2005-10-31,24.666,24.96,24.557,24.805,379815,0
2005-11-01,24.805,25.386,24.735,25.053,475995,0
2005-11-02,24.859,25.767,24.813,25.573,777551,0
2005-11-03,25.712,25.998,25.566,25.644,371823,0
2005-11-04,25.603,25.673,25.1,25.402,299625,0
2005-11-07,25.394,25.394,24.51,24.805,374530,0
2005-11-08,25.022,25.518,25.022,25.342,179207,0
2005-11-09,25.029,25.224,24.906,25.108,313549,0
2005-11-10,24.859,24.859,23.814,24.331,555412,0
2005-11-11,23.967,24.4,23.89,24.355,278351,0
2005-11-14,24.705,24.76,24.51,24.603,109975,0
2005-11-15,24.751,24.891,24.4,24.549,252952,0
2005-11-16,24.448,24.819,24.395,24.712,448922,0
2005-11-17,25.79,25.866,25.277,25.658,440925,0
2005-11-18,26.868,26.907,26.325,26.814,555412,0
2005-11-21,26.814,27.225,26.604,27.124,299365,0
2005-11-22,26.891,27.332,26.636,27.248,638054,0
2005-11-23,26.915,26.977,26.722,26.883,185781,0
2005-11-25,27.458,27.574,27.24,27.425,130603,0
2005-11-28,27.745,27.783,27.016,27.117,297047,0
2005-11-29,27.162,27.302,26.775,26.868,136921,0
2005-11-30,25.875,26.255,25.727,25.906,485920,0
2005-12-01,25.285,26.319,25.077,26.186,857616,0
2005-12-02,25.644,25.906,25.512,25.673,555286,0
2005-12-05,25.441,25.829,25.285,25.541,513770,0
2005-12-06,25.441,25.721,25.285,25.349,354546,0
2005-12-07,25.744,26.023,25.504,25.588,255790,0
2005-12-08,25.611,26.006,25.363,25.898,249600,0
2005-12-09,26.092,26.092,25.441,25.504,156901,0
2005-12-12,26.402,26.604,26.1,26.573,251405,0
2005-12-13,26.876,27.054,26.751,26.915,284151,0
2005-12-14,26.899,26.915,26.255,26.511,182689,0
2005-12-15,27.054,27.458,26.837,26.837,713605,0
2005-12-16,27.194,27.264,26.682,26.883,407534,0
2005-12-19,27.9,27.922,27.187,27.434,497010,0
2005-12-20,27.302,27.319,26.837,26.968,177788,0
2005-12-21,27.124,27.201,26.837,26.915,231425,0
2005-12-22,27.225,27.675,27.117,27.574,122738,0
2005-12-23,27.458,27.642,27.07,27.574,91279,0
2005-12-27,27.566,27.613,26.449,26.743,250375,0
2005-12-28,27.009,27.458,27,27.357,103785,0
2005-12-29,27.418,27.836,27.366,27.745,139368,0
2005-12-30,27.651,27.668,27.209,27.642,128927,0
2006-01-03,28.194,29.297,28.194,29.178,341652,0
2006-01-04,28.511,29.048,28.397,28.948,238125,0
2006-01-05,28.458,28.931,28.349,28.754,187330,0
2006-01-06,28.814,29.42,28.706,29.187,220078,0
2006-01-09,28.855,29.001,28.699,28.931,268167,0
2006-01-10,28.56,28.877,28.397,28.691,240060,0
2006-01-11,28.699,29.141,28.289,28.985,156901,0
2006-01-12,28.482,28.491,27.434,27.808,568822,0
2006-01-13,27.698,28.349,27.698,28.272,254630,0
2006-01-17,27.434,27.876,27.302,27.683,600021,0
2006-01-18,27.853,28.03,27.496,27.651,276936,0
2006-01-19,29.28,29.623,28.931,29.521,566242,0
2006-01-20,29.289,29.746,29.289,29.63,537621,0
2006-01-23,29.824,30.404,29.668,30.211,504489,0
2006-01-24,29.963,29.963,29.505,29.623,475093,0
2006-01-25,30.329,30.413,29.791,29.824,338947,0
2006-01-26,30.422,30.832,30.365,30.77,338174,0
2006-01-27,31.142,31.802,31.142,31.515,315226,0
2006-01-30,31.127,31.677,31.025,31.562,420558,0
2006-01-31,31.554,32.004,31.452,31.568,271776,0
2006-02-01,32.523,33.506,32.523,33.12,709094,0
2006-02-02,32.987,33.607,32.228,32.467,772395,0
2006-02-03,32.073,32.608,32.025,32.211,833378,0
2006-02-06,32.228,32.764,32.097,32.546,781677,0
2006-02-07,31.01,31.49,30.716,30.901,675956,0
2006-02-08,30.017,30.731,29.318,30.329,1393947,0
2006-02-09,30.296,31.01,30.173,30.365,490563,0
2006-02-10,31.142,31.306,30.251,30.638,390775,0
2006-02-13,29.901,30.523,29.716,29.776,314709,0
2006-02-14,29.28,29.289,28.158,29.101,801920,0
2006-02-15,27.201,27.574,26.528,26.682,1655283,0
2006-02-16,26.876,27.256,26.588,26.938,991698,0
2006-02-17,27.496,28.158,27.425,28.158,1201849,0
2006-02-21,29.318,30.017,29.242,29.545,1320204,0
2006-02-22,28.868,28.877,28.326,28.551,677250,0
2006-02-23,28.064,28.28,27.536,27.55,859293,0
2006-02-24,27.69,28.009,27.542,27.69,859810,0
2006-02-27,27.574,27.606,27.194,27.225,399798,0
2006-02-28,26.883,26.891,26.38,26.682,868960,0
2006-03-01,26.759,27.11,26.682,26.961,1099224,0
2006-03-02,27.379,27.451,27.046,27.366,493141,0
2006-03-03,26.977,27.256,26.831,26.907,633413,0
2006-03-06,26.528,26.565,25.681,25.853,878115,0
2006-03-07,25.853,25.853,24.466,24.797,1251616,0
2006-03-08,24.79,25.333,24.379,25.208,1055003,0
2006-03-09,25.232,25.541,25.13,25.208,560827,0
2006-03-10,25.208,25.712,25.077,25.518,325410,0
2006-03-13,25.448,25.744,25.285,25.436,407147,0
2006-03-14,26.883,27.357,26.644,27.319,1443201,0
2006-03-15,28.451,28.605,28.218,28.405,905318,0
2006-03-16,28.38,28.583,28.047,28.551,530015,0
2006-03-17,28.583,28.691,28.349,28.474,368601,0
2006-03-20,28.544,28.544,28.016,28.158,302975,0
2006-03-21,28.349,28.683,27.938,27.968,249987,0
2006-03-22,27.968,28.597,27.922,28.388,251147,0
2006-03-23,28.365,28.799,28.326,28.636,306198,0
2006-03-24,28.001,28.659,27.9,28.349,441958,0
2006-03-27,28.079,28.21,27.69,28.016,457043,0
2006-03-28,27.914,28.426,27.808,27.922,375690,0
2006-03-29,28.203,28.784,28.158,28.784,426358,0
2006-03-30,29.553,29.754,28.621,29.31,689884,0
2006-03-31,29.59,29.623,29.001,29.343,401994,0
2006-04-03,29.993,30.614,29.893,30.102,654043,0
2006-04-04,30.404,30.7,30.095,30.576,733334,0
2006-04-05,30.707,30.707,30.056,30.095,430226,0
2006-04-06,29.924,30.033,29.615,29.66,687563,0
2006-04-07,29.366,29.847,29.218,29.606,598603,0
2006-04-10,29.676,30.173,29.482,30.056,911378,0
2006-04-11,30.584,30.592,29.939,29.987,422621,0
2006-04-12,30.288,30.761,30.251,30.523,367052,0
2006-04-13,30.235,30.443,30.026,30.211,509130,0
2006-04-17,30.443,31.142,30.443,30.872,301814,0
2006-04-18,32.546,33.043,32.228,32.895,1019675,0
2006-04-19,32.421,33.151,32.073,32.979,791863,0
2006-04-20,32.979,32.979,31.823,32.304,529628,0
2006-04-21,32.111,32.801,31.988,32.399,665001,0
2006-04-24,32.67,32.67,32.219,32.373,476254,0
2006-04-25,32.53,32.654,32.041,32.219,565341,0
2006-04-26,32.15,32.888,32.073,32.467,637153,0
2006-04-27,32.467,32.467,31.32,31.81,516863,0
2006-04-28,32.033,32.421,32.004,32.089,347197,0
2006-05-01,32.382,32.764,32.283,32.654,628000,0
2006-05-02,33.352,34.538,33.352,34.538,636121,0
2006-05-03,34.633,34.719,33.554,34.089,597315,0
2006-05-04,33.74,34.19,33.591,34.128,515702,0
2006-05-05,35.052,35.664,35.02,35.562,380720,0
2006-05-08,35.687,35.756,34.664,35.137,561088,0
2006-05-09,35.213,35.78,35.067,35.756,330308,0
2006-05-10,35.604,35.726,35.3,35.462,296273,0
2006-05-11,35.797,35.919,35.254,35.604,739907,0
2006-05-12,34.594,34.633,33.306,33.632,884561,0
2006-05-15,31.165,31.731,30.6,31.537,1483038,0
2006-05-16,31.104,31.335,30.592,31.127,1044171,0
2006-05-17,30.227,30.677,29.668,29.668,2009699,0
2006-05-18,29.396,29.606,29.094,29.165,828221,0
2006-05-19,29.28,29.987,28.855,29.877,927107,0
2006-05-22,28.814,28.839,28.024,28.341,1125139,0
2006-05-23,29.505,30.863,29.474,29.707,735653,0
2006-05-24,28.846,29.303,28.03,28.822,889590,0
2006-05-25,29.513,30.211,29.318,30.111,577331,0
2006-05-26,30.436,31.197,30.264,31.165,783354,0
2006-05-30,31.025,31.065,29.513,29.615,625034,0
2006-05-31,29.396,29.807,29.094,29.762,955472,0
2006-06-01,28.349,29.132,28.226,29.132,985254,0
2006-06-02,29.606,29.768,29.156,29.768,637540,0
2006-06-05,30.335,30.344,29.126,29.126,536204,0
2006-06-06,28.465,28.511,27.154,27.908,1288358,0
2006-06-07,27.808,28.272,27.147,27.225,1024574,0
2006-06-08,26.767,27.124,25.455,26.823,2364116,0
2006-06-09,26.984,27.481,26.844,27.077,956761,0
2006-06-12,27.328,27.714,26.141,26.247,750351,0
2006-06-13,25.712,26.03,24.17,24.379,1296480,0
2006-06-14,25.441,25.923,25.179,25.829,984607,0
2006-06-15,26.644,27.961,26.565,27.961,1034633,0
2006-06-16,28.158,28.233,27.451,27.961,631222,0
2006-06-19,27.366,27.366,25.573,25.735,883530,0
2006-06-20,26.372,26.682,26.186,26.481,1097161,0
2006-06-21,26.991,28.264,26.891,28.079,1002530,0
2006-06-22,28.318,28.499,27.536,28.158,1417026,0
2006-06-23,27.69,28.597,27.55,28.203,708576,0
2006-06-26,28.1,28.158,27.642,28.158,753960,0
2006-06-27,28.233,28.426,27.496,27.675,493141,0
2006-06-28,28.985,29.35,28.738,29.132,951217,0
2006-06-29,29.513,30.638,29.412,30.638,1454802,0
2006-06-30,30.126,30.157,29.832,29.972,619105,0
2006-07-03,30.071,30.576,30.071,30.56,397094,0
2006-07-05,29.086,29.529,28.738,29.218,778328,0
2006-07-06,29.582,29.854,29.403,29.807,366407,0
2006-07-07,30.095,30.475,29.218,29.318,457300,0
2006-07-10,30.056,30.329,29.567,29.886,395030,0
2006-07-11,30.056,30.413,29.513,30.397,306974,0
2006-07-12,30.288,30.288,29.56,29.615,399283,0
2006-07-13,28.822,28.978,27.815,27.938,1101544,0
2006-07-14,28.504,28.621,28.094,28.226,744934,0
2006-07-17,28.001,28.047,27.162,27.273,462974,0
2006-07-18,28.326,28.412,27.606,28.108,571915,0
2006-07-19,27.922,29.403,27.845,29.403,657139,0
2006-07-20,28.659,28.738,27.69,27.69,618331,0
2006-07-21,27.675,27.675,26.409,26.558,648239,0
2006-07-24,27.187,27.994,27.124,27.752,814298,0
2006-07-25,27.451,28.249,27.451,28.186,717218,0
2006-07-26,27.808,28.094,27.62,28.009,1026124,0
2006-07-27,28.311,28.551,27.752,27.922,771107,0
2006-07-28,28.071,28.644,28.03,28.621,963723,0
2006-07-31,28.116,28.597,27.922,28.426,867155,0
2006-08-01,27.947,28.203,27.651,27.977,733848,0
2006-08-02,28.311,28.775,28.194,28.499,1196434,0
2006-08-03,28.001,28.589,28.001,28.311,618717,0
2006-08-04,28.699,28.831,28.194,28.388,554511,0
2006-08-07,29.086,29.374,28.699,29.132,411790,0
2006-08-08,29.28,29.445,28.931,29.034,428035,0
2006-08-09,29.513,30.049,29.396,29.668,584035,0
2006-08-10,29.668,30.095,29.49,29.993,621681,0
2006-08-11,29.8,30.056,29.537,29.63,286475,0
2006-08-14,29.505,29.668,29.048,29.11,373499,0
2006-08-15,29.165,29.56,28.931,29.553,242770,0
2006-08-16,29.683,30.141,29.597,29.73,864966,0
2006-08-17,29.086,29.289,28.668,28.754,499071,0
2006-08-18,28.465,28.583,28.03,28.518,606082,0
2006-08-21,28.158,28.683,28.116,28.405,1008586,0
2006-08-22,28.388,28.761,28.326,28.544,336498,0
2006-08-23,28.518,28.576,27.574,27.574,874893,0
2006-08-24,27.496,27.675,27.07,27.557,783868,0
2006-08-25,27.968,28.249,27.714,27.986,471743,0
2006-08-28,27.845,28.001,27.714,27.721,282606,0
2006-08-29,27.721,27.968,27.302,27.947,424812,0
2006-08-30,27.947,28.116,27.451,27.458,834410,0
2006-08-31,27.302,27.404,27.024,27.147,561088,0
2006-09-01,27.418,27.66,27.24,27.642,526922,0
2006-09-05,27.162,27.225,26.573,26.73,1204942,0
2006-09-06,26.449,26.519,25.774,25.821,988734,0
2006-09-07,25.558,26.495,25.333,26.055,1092133,0
2006-09-08,25.518,25.821,25.309,25.342,953536,0
2006-09-11,24.735,24.735,23.773,23.858,1784339,0
2006-09-12,24.92,25.053,24.433,24.76,1242977,0
2006-09-13,24.307,24.96,24.307,24.96,1185602,0
2006-09-14,24.697,24.79,23.842,23.89,1303314,0
2006-09-15,24.4,24.534,24.144,24.277,872443,0
2006-09-18,24.819,25.184,24.689,25.1,984867,0
2006-09-19,25.085,25.085,24.201,24.395,1183027,0
2006-09-20,24.355,24.526,24.238,24.417,1101287,0
2006-09-21,24.315,24.425,24.007,24.051,1183539,0
2006-09-22,24.495,24.566,23.905,23.967,1041594,0
2006-09-25,23.85,23.882,22.912,23.72,1296996,0
2006-09-26,24.457,24.797,24.255,24.705,1254710,0
2006-09-27,24.976,25.27,24.744,25.17,1245554,0
2006-09-28,25.558,26.116,25.558,25.853,1026510,0
2006-09-29,25.712,25.712,25.402,25.512,644630,0
2006-10-02,25.652,25.744,25.277,25.324,588935,0
2006-10-03,24.92,24.92,24.084,24.175,1150149,0
2006-10-04,23.581,23.905,23.269,23.875,1514235,0
2006-10-05,23.734,24.13,23.572,24.007,1815148,0
2006-10-06,23.85,24.184,23.681,24.068,698391,0
2006-10-09,24.395,24.891,24.395,24.619,885851,0
2006-10-10,25.008,25.479,24.906,25.402,750735,0
2006-10-11,24.819,24.819,24.433,24.495,827191,0
2006-10-12,24.76,25.533,24.673,25.533,656363,0
2006-10-13,25.635,26.023,25.588,25.86,691558,0
2006-10-16,25.712,26.225,25.566,26.047,1071375,0
2006-10-17,26.293,26.319,25.573,25.845,861998,0
2006-10-18,26.293,26.651,26.234,26.481,923111,0
2006-10-19,26.495,26.783,26.473,26.743,844464,0
2006-10-20,27.194,27.194,26.629,26.799,929686,0
2006-10-23,26.154,26.629,26.061,26.341,538267,0
2006-10-24,26.023,26.612,25.898,26.441,560313,0
2006-10-25,26.409,26.876,26.293,26.713,778069,0
2006-10-26,26.682,26.697,26.03,26.38,727142,0
2006-10-27,25.79,26.355,25.79,26.047,688851,0
2006-10-30,26.319,26.372,25.93,25.961,517898,0
2006-10-31,26.644,26.743,26.124,26.535,792638,0
2006-11-01,26.876,26.907,26.234,26.271,365762,0
2006-11-02,26.061,26.209,25.751,26.061,353258,0
2006-11-03,26.528,26.573,26.216,26.488,321027,0
2006-11-06,26.991,27.124,26.814,27.07,483600,0
2006-11-07,27.729,27.908,27.396,27.581,1398719,0
2006-11-08,27.62,28.1,27.521,28.016,445182,0
2006-11-09,27.69,27.994,27.627,27.729,442603,0
2006-11-10,27.458,27.496,26.953,27.154,393997,0
2006-11-13,26.799,27.016,26.737,26.923,362801,0
2006-11-14,27.341,27.473,27.11,27.443,345520,0
2006-11-15,27.032,27.093,26.722,26.938,1037597,0
2006-11-16,26.907,26.953,25.821,25.937,1226347,0
2006-11-17,24.976,25.2,24.844,25.077,1156209,0
2006-11-20,25.906,25.906,25.581,25.603,813911,0
2006-11-21,26.759,26.831,26.409,26.713,468003,0
2006-11-22,27.293,27.341,26.767,27.102,806432,0
2006-11-24,26.799,27.102,26.775,26.775,197512,0
2006-11-27,26.837,26.991,26.293,26.293,285056,0
2006-11-28,26.216,26.852,26.116,26.814,597185,0
2006-11-29,26.644,27.117,26.535,27.061,861741,0
2006-11-30,27.032,27.536,27.032,27.341,564439,0
2006-12-01,27.783,27.908,27.201,27.332,906350,0
2006-12-04,27.512,27.783,27.341,27.783,403539,0
2006-12-05,27.961,28.491,27.768,28.474,573723,0
2006-12-06,28.311,28.491,27.961,27.961,964883,0
2006-12-07,28.511,28.605,28.14,28.358,402379,0
2006-12-08,28.458,28.683,28.064,28.272,248569,0
2006-12-11,27.9,28.249,27.829,28.132,249471,0
2006-12-12,27.574,27.815,27.311,27.434,448016,0
2006-12-13,27.154,27.451,26.991,27.232,422492,0
2006-12-14,27.425,27.606,27.319,27.521,390130,0
2006-12-15,27.627,27.961,27.55,27.829,499848,0
2006-12-18,27.977,27.977,27.07,27.124,303491,0
2006-12-19,27.302,27.451,27.117,27.332,447244,0
2006-12-20,27.922,27.922,27.496,27.683,337012,0
2006-12-21,28.303,28.544,28.047,28.164,628901,0
2006-12-22,28.644,28.659,27.745,27.968,353516,0
2006-12-26,28.164,28.442,27.822,28.203,254630,0
2006-12-27,28.738,28.77,28.373,28.597,300528,0
2006-12-28,28.683,28.699,28.465,28.504,299881,0
2006-12-29,28.474,28.668,28.388,28.621,364215,0
2007-01-03,28.296,28.311,27.201,27.328,634059,0
2007-01-04,26.542,26.759,26.333,26.409,452404,0
2007-01-05,25.698,26.194,25.627,25.783,507453,0
2007-01-08,25.596,25.838,25.349,25.518,1360039,0
2007-01-09,25.17,25.179,24.571,24.634,1250583,0
2007-01-10,24.448,24.502,24.201,24.217,1474657,0
2007-01-11,24.448,24.79,24.184,24.217,1687255,0
2007-01-12,24.626,24.867,24.44,24.851,1289649,0
2007-01-16,24.735,24.76,24.144,24.315,950184,0
2007-01-17,24.175,24.457,24.051,24.217,876826,0
2007-01-18,24.805,25.2,24.123,24.347,1508305,0
2007-01-19,24.579,24.884,24.44,24.719,959339,0
2007-01-22,25.191,25.363,24.851,25.077,583906,0
2007-01-23,25.13,26.409,25.037,26.355,1614411,0
2007-01-24,26.302,26.69,25.993,26.636,776909,0
2007-01-25,26.612,26.651,25.915,25.961,687176,0
2007-01-26,26.061,26.333,25.813,26.076,372725,0
2007-01-29,25.533,25.984,25.441,25.464,509001,0
2007-01-30,25.721,26.341,25.721,26.341,638054,0
2007-01-31,26.286,26.597,25.804,26.418,685758,0
2007-02-01,26.673,27.038,26.449,26.759,1044815,0
2007-02-02,26.612,26.814,26.481,26.713,312130,0
2007-02-05,26.743,26.767,26.372,26.418,625677,0
2007-02-06,27.046,27.139,26.79,27.117,468646,0
2007-02-07,26.945,26.945,26.372,26.473,546902,0
2007-02-08,26.247,26.511,26.023,26.481,615105,0
2007-02-09,26.528,26.704,26.047,26.108,499976,0
2007-02-12,26.116,26.234,25.504,25.735,767846,0
2007-02-13,26.355,26.612,26.293,26.612,683926,0
2007-02-14,26.915,27.102,26.612,26.984,637256,0
2007-02-15,27.302,27.332,26.953,27.117,605693,0
2007-02-16,27.061,27.24,26.799,27.147,447373,0
2007-02-20,27.59,27.9,27.187,27.311,968235,0
2007-02-21,27.24,27.285,26.923,27.209,813137,0
2007-02-22,27.496,27.574,27.24,27.528,469548,0
2007-02-23,27.536,27.613,27.187,27.328,551933,0
2007-02-26,27.038,27.139,26.466,26.651,891143,0
2007-02-27,25.379,25.496,24.137,24.315,1675007,0
2007-02-28,24.99,25.179,24.579,24.976,1214484,0
2007-03-01,24.068,24.751,23.835,24.466,1014202,0
2007-03-02,24.238,24.751,24.123,24.144,746870,0
2007-03-05,23.012,23.673,22.874,22.906,1386213,0
2007-03-06,23.447,23.64,22.991,23.588,807723,0
2007-03-07,23.183,23.346,22.912,23.131,1361844,0
2007-03-08,23.649,23.842,23.541,23.673,907511,0
2007-03-09,23.781,23.882,23.463,23.673,539040,0
2007-03-12,23.526,23.62,23.292,23.588,552707,0
2007-03-13,23.284,23.471,22.68,22.68,873991,0
2007-03-14,22.486,22.92,21.905,22.649,1249680,0
2007-03-15,22.655,22.897,22.571,22.734,705095,0
2007-03-16,22.494,22.756,22.253,22.306,740422,0
2007-03-19,22.634,22.634,22.347,22.424,708576,0
2007-03-20,22.756,22.975,22.655,22.727,936904,0
2007-03-21,23.038,23.487,22.819,23.418,2074935,0
2007-03-22,23.967,24.286,23.773,24.137,1724128,0
2007-03-23,24.137,25.363,24.137,25.309,1493865,0
2007-03-26,25.588,25.588,24.937,25.363,1027153,0
2007-03-27,25.588,25.712,25.504,25.596,1551883,0
2007-03-28,26.023,26.311,25.635,25.783,1183027,0
2007-03-29,26.247,26.348,25.993,26.348,903514,0
2007-03-30,26.434,26.565,25.596,25.635,1301380,0
2007-04-02,26.023,26.132,25.379,25.581,1203526,0
2007-04-03,25.277,25.541,25.06,25.315,1239367,0
2007-04-04,25.402,25.573,25.256,25.479,706513,0
2007-04-05,25.473,25.727,25.418,25.673,1020193,0
2007-04-09,25.984,26.039,25.712,25.751,451497,0
2007-04-10,25.774,25.937,25.721,25.829,644759,0
2007-04-11,26.333,26.372,25.796,25.89,507583,0
2007-04-12,26.372,26.535,26.141,26.511,763888,0
2007-04-13,26.612,26.629,26.372,26.528,651334,0
2007-04-16,26.79,27.07,26.704,27.046,1289517,0
2007-04-17,27.077,27.11,26.597,26.831,377496,0
2007-04-18,26.831,26.883,26.644,26.837,391548,0
2007-04-19,26.697,27.009,26.495,26.629,604664,0
2007-04-20,27.217,27.349,26.915,27.209,719149,0
2007-04-23,26.923,27.032,26.722,26.767,617299,0
2007-04-24,27.009,27.07,26.673,27.016,737458,0
2007-04-25,27.147,27.542,27.038,27.473,545358,0
2007-04-26,27.187,27.187,26.697,26.961,492885,0
2007-04-27,26.961,27.11,26.673,26.977,361639,0
2007-04-30,26.977,27.024,26.449,26.503,446729,0
2007-05-01,26.511,26.73,26.023,26.73,1002786,0
2007-05-02,27.016,27.411,27.016,27.387,616294,0
2007-05-03,28.358,28.613,28.094,28.583,1039015,0
2007-05-04,28.792,28.893,28.318,28.412,636637,0
2007-05-07,28.318,28.442,28.218,28.289,193108,0
2007-05-08,28.365,28.451,28.158,28.358,758342,0
2007-05-09,28.597,28.706,28.388,28.699,676604,0
2007-05-10,28.536,28.583,27.869,28.124,707545,0
2007-05-11,28.318,28.775,28.311,28.775,305685,0
2007-05-14,29.007,29.233,28.846,28.994,478444,0
2007-05-15,28.994,29.59,28.877,29.318,719149,0
2007-05-16,29.785,29.854,29.358,29.854,678922,0
2007-05-17,29.387,29.768,29.258,29.716,478058,0
2007-05-18,30.288,30.716,30.141,30.551,666033,0
2007-05-21,30.738,30.901,30.365,30.404,1060030,0
2007-05-22,29.482,29.482,28.326,28.499,1688028,0
2007-05-23,28.978,29.025,28.653,28.754,969007,0
2007-05-24,28.754,28.846,27.66,27.829,979067,0
2007-05-25,28.186,28.482,28.158,28.426,459751,0
2007-05-29,28.249,28.28,27.76,28.071,489144,0
2007-05-30,27.836,28.644,27.705,28.621,569981,0
2007-05-31,27.845,28.397,27.808,28.21,824161,0
2007-06-01,28.149,28.605,28.047,28.589,632189,0
2007-06-04,27.66,28.451,27.66,28.296,1364425,0
2007-06-05,27.496,27.752,27.379,27.705,1130682,0
2007-06-06,27.264,27.285,26.968,27.038,825900,0
2007-06-07,27.117,27.332,26.363,26.481,880952,0
2007-06-08,26.271,26.79,26.178,26.79,768269,0
2007-06-11,26.271,27.209,26.247,27.024,487522,0
2007-06-12,27.009,27.293,26.737,26.783,600151,0
2007-06-13,26.558,26.961,26.466,26.938,801018,0
2007-06-14,27.093,27.768,27.061,27.66,644503,0
2007-06-15,28.318,29.094,28.296,28.994,1008200,0
2007-06-18,29.289,29.529,29.173,29.358,552707,0
2007-06-19,29.374,29.683,28.948,29.358,498040,0
2007-06-20,29.567,29.63,28.412,28.465,637667,0
2007-06-21,28.846,29.326,28.699,29.289,473805,0
2007-06-22,28.775,28.862,28.465,28.589,505649,0
2007-06-25,28.668,29.101,28.499,28.621,447118,0
2007-06-26,28.491,28.491,27.955,28.055,657264,0
2007-06-27,27.635,28.629,27.581,28.583,700327,0
2007-06-28,28.405,28.699,28.311,28.405,649401,0
2007-06-29,29.11,29.467,29.034,29.118,884047,0
2007-07-02,30.033,30.033,29.459,29.785,992729,0
2007-07-03,29.916,30.056,29.815,29.924,204348,0
2007-07-05,29.048,29.132,28.518,28.97,1172067,0
2007-07-06,28.713,29.403,28.699,29.326,666291,0
2007-07-09,29.007,29.358,28.97,29.173,1007685,0
2007-07-10,29.048,29.165,28.544,28.583,933942,0
2007-07-11,29.513,30.243,29.513,29.955,985122,0
2007-07-12,30.431,31.003,30.271,30.972,775232,0
2007-07-13,31.452,31.863,31.383,31.668,749189,0
2007-07-16,31.443,31.546,31.032,31.221,445182,0
2007-07-17,30.964,31.157,30.576,30.716,553995,0
2007-07-18,30.677,31.351,30.677,31.274,471225,0
2007-07-19,31.81,31.957,31.515,31.7,552834,0
2007-07-20,32.219,32.499,31.562,31.668,786449,0
2007-07-23,32.965,33.143,32.638,33.011,772139,0
2007-07-24,31.909,31.948,30.846,30.956,847431,0
2007-07-25,31.049,31.537,30.654,31.359,706257,0
2007-07-26,29.847,29.947,28.551,29.382,1480458,0
2007-07-27,28.855,29.42,27.922,28.388,1206746,0
2007-07-30,28.699,29.118,28.388,28.931,796506,0
2007-07-31,29.84,30.166,29.126,29.173,643987,0
2007-08-01,28.877,29.048,28.087,28.846,722246,0
2007-08-02,28.706,29.126,28.536,29.118,645278,0
2007-08-03,28.855,28.915,27.853,27.853,661904,0
2007-08-06,30.271,30.312,29.041,29.815,1849830,0
2007-08-07,30.026,30.683,29.623,30.56,1598812,0
2007-08-08,31.391,31.723,29.738,31.127,1227118,0
2007-08-09,30.724,30.801,29.638,29.66,1290808,0
2007-08-10,29.427,30.383,29.28,29.993,1036694,0
2007-08-13,30.481,30.793,30.001,30.071,766851,0
2007-08-14,30.296,30.413,29.025,29.156,906608,0
2007-08-15,28.985,29.615,28.03,28.094,767109,0
2007-08-16,28.094,28.203,26.581,27.66,1266828,0
2007-08-17,28.458,28.963,27.574,28.434,728819,0
2007-08-20,28.434,28.931,27.922,28.597,637411,0
2007-08-21,28.055,28.597,27.922,28.38,523311,0
2007-08-22,29.156,29.924,29.118,29.924,758474,0
2007-08-23,29.869,29.993,28.978,29.537,438349,0
2007-08-24,29.063,29.84,28.954,29.716,679571,0
2007-08-27,29.869,29.869,29.118,29.505,644888,0
2007-08-28,29.358,29.436,28.568,28.706,498299,0
2007-08-29,29.086,30.126,28.846,29.987,480120,0
2007-08-30,29.762,30.475,29.63,29.807,652237,0
2007-08-31,31.327,31.335,30.707,31.205,1043912,0
2007-09-04,30.683,31.693,30.614,31.622,626581,0
2007-09-05,30.832,30.925,30.481,30.707,1271729,0
2007-09-06,30.839,31.46,30.7,31.258,599894,0
2007-09-07,30.584,31.057,30.329,30.832,815846,0
2007-09-10,30.901,31.391,30.374,31.119,700714,0
2007-09-11,31.917,32.236,31.647,32.236,664354,0
2007-09-12,31.42,32.43,31.327,32.041,921950,0
2007-09-13,32.228,32.818,32.228,32.687,699682,0
2007-09-14,32.499,33.159,32.499,32.916,634059,0
2007-09-17,32.786,32.974,32.499,32.701,488244,0
2007-09-18,33.656,34.377,33.127,34.377,1369323,0
2007-09-19,35.509,36.06,34.973,35.454,1215772,0
2007-09-20,36.051,36.493,35.835,36.23,1045462,0
2007-09-21,35.41,35.437,34.904,35.098,1843771,0
2007-09-24,35.106,35.106,34.475,34.647,1021351,0
2007-09-25,34.181,34.406,33.98,34.3,918984,0
2007-09-26,34.19,34.399,33.942,34.159,668223,0
2007-09-27,33.903,34.021,33.282,33.684,1080530,0
2007-09-28,34.215,34.377,33.174,33.343,792251,0
2007-10-01,33.678,34.37,33.415,34.37,486570,0
2007-10-02,35.137,35.85,34.997,35.648,1132228,0
2007-10-03,36.191,36.299,35.462,35.479,823324,0
2007-10-04,35.717,36.121,35.64,36.06,666934,0
2007-10-05,36.346,36.688,36.083,36.672,281062,0
2007-10-08,36.719,36.748,36.33,36.493,549611,0
2007-10-09,36.664,37.54,36.656,37.54,478186,0
2007-10-10,37.061,37.75,36.882,37.656,706774,0
2007-10-11,38.03,39.178,37.696,38.053,2047861,0
2007-10-12,38.612,38.806,38.395,38.806,500103,0
2007-10-15,38.533,38.564,37.619,38.254,1028057,0
2007-10-16,37.726,37.851,37.114,37.447,1306150,0
2007-10-17,38.542,38.705,37.47,38.347,1030507,0
2007-10-18,37.999,38.193,37.673,38.045,562118,0
2007-10-19,38.285,38.285,36.936,36.973,1007043,0
2007-10-22,36.541,37.154,36.533,36.82,698521,0
2007-10-23,37.96,38.239,37.634,38.239,648882,0
2007-10-24,38.03,38.705,37.774,38.705,697878,0
2007-10-25,38.153,38.224,37.454,37.907,929941,0
2007-10-26,38.781,39.356,38.68,39.23,718633,0
2007-10-29,39.402,39.719,39.248,39.719,786835,0
2007-10-30,39.154,39.549,38.355,38.573,1393433,0
2007-10-31,39.248,39.627,38.68,39.45,1063513,0
2007-11-01,38.68,38.72,37.867,37.929,759505,0
2007-11-02,38.518,39,38.239,38.899,749447,0
2007-11-05,38.277,38.549,37.929,38.162,966946,0
2007-11-06,38.457,39.092,38.216,39.092,672671,0
2007-11-07,39.752,40.448,39.154,39.154,1389322,0
2007-11-08,40.448,40.596,39.248,39.837,2300427,0
2007-11-09,40.736,41.303,40.225,40.814,972785,0
2007-11-12,39.806,40.015,38.697,38.697,1015210,0
2007-11-13,39.162,40.387,39.06,40.303,605235,0
2007-11-14,40.308,41.046,39.503,39.977,528516,0
2007-11-15,39.464,39.798,38.564,39,585584,0
2007-11-16,38.908,39.642,38.595,39.239,429452,0
2007-11-19,38.859,38.944,37.494,38.045,1101528,0
2007-11-20,40.015,43.227,39.985,42.188,2860939,0
2007-11-21,40.192,41.334,39.877,40.428,1617649,0
2007-11-23,40.147,40.147,39.286,39.819,564375,0
2007-11-26,39.101,39.495,37.54,37.556,1334731,0
2007-11-27,37.27,38.318,37.084,38.153,955928,0
2007-11-28,37.232,38.837,37.192,38.743,1027636,0
2007-11-29,38.395,39.675,38.387,39.039,670155,0
2007-11-30,39.549,39.898,38.549,39.202,648344,0
2007-12-03,39.38,40.782,39.38,40.372,917090,0
2007-12-04,39.48,40.38,39.48,40.03,978511,0
2007-12-05,39.409,40.481,39.396,40.062,835955,0
2007-12-06,38.651,40.163,38.518,40.078,1069306,0
2007-12-07,40.217,40.983,40.217,40.629,486062,0
2007-12-10,40.287,40.946,40.147,40.713,533431,0
2007-12-11,39.913,40.466,38.937,38.968,878180,0
2007-12-12,39.798,39.86,38.781,39.402,763796,0
2007-12-13,37.68,38.277,37.114,38.216,1318332,0
2007-12-14,36.626,36.841,36.339,36.48,1132745,0
2007-12-17,36.222,36.804,35.175,35.283,928372,0
2007-12-18,35.347,35.751,34.468,35.237,1288160,0
2007-12-19,35.22,35.819,35.152,35.377,453956,0
2007-12-20,36.091,36.191,35.539,36.028,754393,0
2007-12-21,38.053,38.651,37.975,38.549,1033989,0
2007-12-24,38.262,38.828,38.262,38.658,214479,0
2007-12-26,38.773,39.325,38.712,39.263,280194,0
2007-12-27,39.945,40.107,39.604,39.604,630035,0
2007-12-28,40.107,40.178,39.316,39.457,751424,0
2007-12-31,39.109,39.256,38.318,38.37,390002,0
2008-01-02,39.116,39.363,38.557,38.929,404314,0
2008-01-03,39.675,40.356,39.675,40.03,776523,0
2008-01-04,40.705,40.705,38.937,39.215,999244,0
2008-01-07,39.488,39.488,38.239,38.612,806133,0
2008-01-08,40.239,40.931,39.682,39.752,1235725,0
2008-01-09,39.719,40.488,39.363,40.448,793670,0
2008-01-10,39.527,40.891,39.348,40.596,956052,0
2008-01-11,39.675,40.099,38.781,38.96,936440,0
2008-01-14,40.092,40.44,39.877,40.372,612174,0
2008-01-15,38.976,39.325,37.851,38.06,632128,0
2008-01-16,36.386,36.603,34.719,35.175,1019379,0
2008-01-17,36.153,36.472,34.135,34.198,1297800,0
2008-01-18,36.485,36.789,34.391,35.415,1271469,0
2008-01-22,33.693,34.904,33.391,34.206,1125241,0
2008-01-23,32.182,33.733,31.233,33.71,1212149,0
2008-01-24,34.533,36.185,34.516,35.911,770249,0
2008-01-25,33.957,34.585,33.361,33.439,2013953,0
2008-01-28,34.181,34.85,33.639,34.826,886237,0
2008-01-29,35.415,36.06,35.152,35.352,1108122,0
2008-01-30,35.99,37.137,35.751,36.198,1332739,0
2008-01-31,35.873,37.735,35.765,37.3,1310725,0
2008-02-01,37.611,38.781,37.611,38.449,1037659,0
2008-02-04,36.921,37.006,36.067,36.431,879636,0
2008-02-05,35.919,36.121,34.88,34.88,691882,0
2008-02-06,35.22,35.423,34.292,34.391,919978,0
2008-02-07,34.897,35.708,34.719,35.106,2110197,0
2008-02-08,34.796,35.445,34.585,35.34,803071,0
2008-02-11,35.842,36.57,35.3,36.415,737953,0
2008-02-12,38.045,38.37,36.841,37.245,1362267,0
2008-02-13,37.392,37.401,36.702,37.232,707029,0
2008-02-14,38.006,38.395,37.526,37.549,608015,0
2008-02-15,37.907,38.06,37.198,37.983,603374,0
2008-02-19,39.922,40.115,38.908,39.202,759029,0
2008-02-20,38.518,39.736,38.277,39.736,694843,0
2008-02-21,39.922,40.132,38.587,38.712,477136,0
2008-02-22,40.448,40.566,39.689,40.466,942198,0
2008-02-25,40.931,41.658,40.689,41.65,1019832,0
2008-02-26,41.434,42.242,41.008,42.103,691839,0
2008-02-27,41.658,42.829,41.658,42.263,650661,0
2008-02-28,41.141,41.692,40.736,41.342,800974,0
2008-02-29,40.474,40.582,39.556,39.719,825062,0
2008-03-03,40.411,41,39.992,40.518,1104964,0
2008-03-04,40.17,40.42,38.527,39.495,1119042,0
2008-03-05,39.162,40.294,38.968,40.178,1244602,0
2008-03-06,39.837,40.086,38.627,38.651,887333,0
2008-03-07,39.556,40.107,38.527,39.194,790887,0
2008-03-10,40.76,40.798,39.325,39.697,1108406,0
2008-03-11,40.822,40.962,39.564,40.884,804422,0
2008-03-12,40.387,41.194,40.356,40.774,901344,0
2008-03-13,40.697,41.613,40.163,41.296,714975,0
2008-03-14,41.031,41.039,39.363,40.14,948014,0
2008-03-17,37.245,38.573,37.154,38.285,1162756,0
2008-03-18,39.145,40.192,38.983,40.124,1534427,0
2008-03-19,39.215,39.433,37.092,37.278,1425019,0
2008-03-20,36.198,37.377,35.617,37.224,1313152,0
2008-03-24,36.866,38.424,36.866,37.758,555642,0
2008-03-25,37.418,38.068,37.154,37.929,870510,0
2008-03-26,37.999,38.325,37.758,38.053,746741,0
2008-03-27,39.248,39.48,38.705,38.828,901156,0
2008-03-28,37.936,38.318,37.316,37.512,616923,0
2008-03-31,37.37,37.65,36.804,37.533,804427,0
2008-04-01,36.509,37.137,35.64,37.137,1248004,0
2008-04-02,37.735,38.651,37.418,38.169,741298,0
2008-04-03,37.518,38.277,37.316,37.859,576397,0
2008-04-04,37.712,38.176,37.462,37.851,667448,0
2008-04-07,40.21,40.582,39.527,39.798,1265862,0
2008-04-08,40.512,41.203,40.349,40.983,856746,0
2008-04-09,40.317,40.861,40.03,40.44,1030138,0
2008-04-10,40.722,41.666,40.612,41.365,903887,0
2008-04-11,41.853,41.853,41.055,41.07,957751,0
2008-04-14,41.325,41.715,41.031,41.342,465135,0
2008-04-15,42.481,43.622,42.405,43.311,1121933,0
2008-04-16,43.436,43.955,43.048,43.863,743494,0
2008-04-17,44.017,44.909,43.979,44.87,1216054,0
2008-04-18,45.065,45.088,43.614,44.119,1364813,0
2008-04-21,45.041,45.313,44.583,44.933,726047,0
2008-04-22,46.352,46.438,45.608,45.862,792218,0
2008-04-23,46.377,46.438,45.398,45.692,910789,0
2008-04-24,44.833,45.29,44.002,44.513,641908,0
2008-04-25,43.707,44.544,43.591,44.36,777288,0
2008-04-28,44.36,44.909,44.267,44.267,585064,0
2008-04-29,45.002,45.002,43.846,43.846,610392,0
2008-04-30,44.002,44.344,43.684,43.939,1023813,0
2008-05-01,43.598,43.87,42.428,43.584,717911,0
2008-05-02,43.879,44.599,43.823,44.375,511809,0
2008-05-05,45.553,45.64,45.204,45.5,539351,0
2008-05-06,47.151,48.469,47.151,48.174,1194643,0
2008-05-07,49.943,49.943,48.516,48.516,1159853,0
2008-05-08,49.105,49.441,48.64,49.182,858807,0
2008-05-09,48.771,48.771,47.602,48.307,600684,0
2008-05-12,48.788,49.711,48.617,49.54,643592,0
2008-05-13,49.34,50.129,48.959,49.888,538476,0
2008-05-14,48.904,48.98,48.408,48.408,1157887,0
2008-05-15,48.926,50.502,48.912,50.502,835086,0
2008-05-16,51.152,51.618,50.323,51.145,682322,0
2008-05-19,50.649,51.883,50.649,50.905,619933,0
2008-05-20,50.387,51.485,50.331,51.263,660417,0
2008-05-21,51.635,52.682,50.998,51.075,830333,0
2008-05-22,51.254,51.372,50.495,50.968,706358,0
2008-05-23,50.425,50.666,49.797,49.95,647717,0
2008-05-27,48.4,48.67,47.911,47.988,1028205,0
2008-05-28,47.656,48.702,47.392,48.593,1006738,0
2008-05-29,49.19,49.99,48.98,49.401,1015569,0
2008-05-30,49.005,49.152,48.214,48.788,669553,0
2008-06-02,47.499,47.499,46.585,47.151,1069962,0
2008-06-03,47.151,47.818,46.547,46.732,779430,0
2008-06-04,45.749,46.041,45.026,45.252,1275534,0
2008-06-05,46.041,47.827,46.041,47.623,1025321,0
2008-06-06,47.314,48.601,46.974,47.041,1695129,0
2008-06-09,46.529,47.268,45.98,46.795,911540,0
2008-06-10,47.081,47.081,45.848,46.151,956657,0
2008-06-11,45.724,46.833,45.259,46.6,1159790,0
2008-06-12,45.825,46.158,45.166,45.614,818222,0
2008-06-13,45.298,46.306,45.298,45.848,857590,0
2008-06-16,45.762,46.78,45.684,46.483,560356,0
2008-06-17,46.071,46.739,45.692,46.491,1035150,0
2008-06-18,45.096,45.71,44.67,45.345,1093738,0
2008-06-19,45.948,46.327,45.29,45.592,1640516,0
2008-06-20,44.251,44.319,43.512,43.979,1388999,0
2008-06-23,43.863,44.941,43.645,44.855,1072080,0
2008-06-24,44.965,45.173,44.414,44.653,813756,0
2008-06-25,45.508,45.732,44.366,45.46,987858,0
2008-06-26,44.941,45.429,44.482,44.583,819424,0
2008-06-27,45.614,46.057,45.011,45.6,1117817,0
2008-06-30,46.848,46.965,45.684,45.716,699382,0
2008-07-01,44.67,45.142,44.081,44.948,885516,0
2008-07-02,45.313,45.692,42.854,43.196,1015833,0
2008-07-03,43.879,44.157,42.745,43.088,611568,0
2008-07-07,44.165,44.428,42.522,42.893,977316,0
2008-07-08,43.832,43.971,41.745,42.35,1621472,0
2008-07-09,43.242,44.165,42.869,42.877,1102375,0
2008-07-10,43.598,43.614,42.49,43.614,747184,0
2008-07-11,44.561,45.019,44.057,44.917,1231057,0
2008-07-14,45.034,45.46,44.336,44.608,626754,0
2008-07-15,43.838,43.87,42.668,43.002,892281,0
2008-07-16,43.405,43.405,41.581,42.45,1228415,0
2008-07-17,41.877,43.311,41.513,41.884,1032488,0
2008-07-18,41.715,41.868,40.474,40.861,1057708,0
2008-07-21,41.52,42.528,41.303,42.498,754265,0
2008-07-22,42.481,42.481,41.233,41.901,550222,0
2008-07-23,40.03,40.294,39.076,39.27,1066749,0
2008-07-24,40.806,40.806,38.944,39.256,722373,0
2008-07-25,38.937,39.402,38.564,39.239,907755,0
2008-07-28,40.092,40.736,39.86,39.877,593379,0
2008-07-29,40.629,40.774,39.527,40.099,464814,0
2008-07-30,40.736,41.823,40.518,41.752,714717,0
2008-07-31,41.799,41.954,41.064,41.064,904277,0
2008-08-01,40.335,41.396,40.107,40.566,446641,0
2008-08-04,40.038,40.402,38.387,38.634,951268,0
2008-08-05,39.597,41.141,39.48,40.534,1249548,0
2008-08-06,40.806,41.799,40.76,41.706,579105,0
2008-08-07,41.606,41.606,40.466,40.534,533274,0
2008-08-08,39.945,40.923,39.564,40.79,615035,0
2008-08-11,39.999,40.428,39.23,39.627,790086,0
2008-08-12,38.642,39.123,38.285,38.403,1017118,0
2008-08-13,38.224,39.922,38.224,39.697,1039633,0
2008-08-14,40.335,41.403,39.898,40.753,838836,0
2008-08-15,40.163,40.178,38.968,39.248,659996,0
2008-08-18,39.953,40.186,38.688,38.867,571144,0
2008-08-19,38.416,39.209,38.068,39.154,620610,0
2008-08-20,40.147,40.728,39.659,40.474,1158507,0
2008-08-21,41.171,43.101,41.141,42.792,1047554,0
2008-08-22,43.088,43.088,41.683,42.04,746754,0
2008-08-25,41.939,41.939,40.745,41.064,542725,0
2008-08-26,40.566,41.233,40.481,40.891,761293,0
2008-08-27,41.535,41.962,41.387,41.768,592329,0
2008-08-28,43.327,43.327,41.621,41.954,1038898,0
2008-08-29,42.807,42.847,42.048,42.653,817875,0
2008-09-02,39.791,39.922,38.913,39.039,1089634,0
2008-09-03,38.573,38.922,37.068,37.518,1610698,0
2008-09-04,37.696,37.828,35.842,36.472,1391087,0
2008-09-05,36.493,36.617,35.797,36.565,1207675,0
2008-09-08,35.548,38.006,35.548,36.485,1469080,0
2008-09-09,34.554,34.78,31.483,31.754,2483921,0
2008-09-10,34.275,34.888,33.376,34.089,1626538,0
2008-09-11,33.352,34.222,32.833,33.911,1438905,0
2008-09-12,34.215,35.523,34.19,34.725,1141418,0
2008-09-15,32.004,33.726,32.004,32.577,1371279,0
2008-09-16,30.584,32.554,30.251,32.554,2376236,0
2008-09-17,31.971,31.971,29.343,29.529,2771958,0
2008-09-18,30.404,31.197,28.738,30.824,1443966,0
2008-09-19,34.664,34.818,32.593,33.336,1956037,0
2008-09-22,34.81,35.493,34.283,34.601,2747880,0
2008-09-23,34.3,34.475,31.537,31.848,1349383,0
2008-09-24,32.004,32.577,31.483,32.345,813367,0
2008-09-25,32.523,34.431,32.523,34.105,1289852,0
2008-09-26,34.406,34.888,33.85,34.695,1708837,0
2008-09-29,32.373,32.577,28.458,29.436,2367339,0
2008-09-30,33.074,33.251,31.779,32.957,1864368,0
2008-10-01,32.855,33.167,30.956,31.483,1406079,0
2008-10-02,30.645,30.645,27.922,28.055,1487869,0
2008-10-03,28.405,29.101,27,27,1513661,0
2008-10-06,26.372,26.372,23.402,25.045,2852038,0
2008-10-07,24.99,25.27,22.889,22.889,1966812,0
2008-10-08,22.324,23.308,21.252,21.99,2872613,0
2008-10-09,23.626,23.673,19.25,20.113,1986825,0
2008-10-10,20.399,21.098,16.622,19.391,6040681,0
2008-10-13,21.71,24.076,20.695,23.152,1825232,0
2008-10-14,24.735,25.108,22.634,23.588,2986846,0
2008-10-15,22.355,22.355,18.134,18.863,2603389,0
2008-10-16,19.584,20.09,17.483,19.981,3186533,0
2008-10-17,18.824,21.563,18.741,20.166,1429474,0
2008-10-20,21.23,22.494,20.959,22.494,1006900,0
2008-10-21,19.663,21.795,19.584,20.577,2099325,0
2008-10-22,18.995,19.215,17.009,17.437,1845637,0
2008-10-23,18.049,19.344,17.351,18.708,1682087,0
2008-10-24,16.754,17.987,16.544,17.373,1539495,0
2008-10-27,16.389,17.36,15.993,16.056,1443726,0
2008-10-28,18.778,19.299,17.189,19.299,1860374,0
2008-10-29,19.973,21.276,19.181,20.221,1675043,0
2008-10-30,21.47,22.2,20.881,22.2,1590101,0
2008-10-31,21.679,22.643,21.447,22.441,2322768,0
2008-11-03,22.881,23.269,21.99,22.338,1322507,0
2008-11-04,22.105,23.447,21.99,23.385,1146309,0
2008-11-05,21.927,22.61,20.655,20.787,1414254,0
2008-11-06,20.329,20.461,18.553,18.863,1176609,0
2008-11-07,18.537,19.693,18.537,19.57,1122801,0
2008-11-10,21.78,21.78,20.709,21.197,1333152,0
2008-11-11,20.306,20.631,19.561,19.927,919649,0
2008-11-12,19.47,19.47,17.979,18.103,856265,0
2008-11-13,18.879,20.384,17.569,20.299,1478759,0
2008-11-14,19.266,20.013,18.313,18.702,1024813,0
2008-11-17,18.569,18.934,18.064,18.072,810365,0
2008-11-18,17.218,17.8,16.723,17.584,1199279,0
2008-11-19,17.351,18.28,16.484,16.535,827404,0
2008-11-20,16.281,16.646,14.86,14.915,1394618,0
2008-11-21,16.428,17.289,15.474,17.289,1657761,0
2008-11-24,17.267,18.971,17.087,18.272,1254342,0
2008-11-25,20.313,20.881,19.391,19.872,1131947,0
2008-11-26,19.911,20.765,19.057,20.663,1088647,0
2008-11-28,22.121,22.719,21.718,22.153,963375,0
2008-12-01,21.328,21.345,19.157,19.189,964655,0
2008-12-02,19.532,20.26,19.149,20.013,771044,0
2008-12-03,19.081,19.911,18.816,19.779,1067230,0
2008-12-04,20.113,20.555,19.259,19.67,1733383,0
2008-12-05,18.236,19.313,17.275,19.121,1478624,0
2008-12-08,20.353,21.145,20.276,20.926,833270,0
2008-12-09,20.903,22.091,20.803,21.197,1035372,0
2008-12-10,22.441,23.563,22.222,23.338,1673316,0
2008-12-11,22.694,23.905,22.571,23.09,1614347,0
2008-12-12,21.316,22.625,21.098,22.285,935690,0
2008-12-15,22.315,22.812,21.834,22.184,806134,0
2008-12-16,22.114,23.501,21.981,23.501,1128450,0
2008-12-17,23.097,23.945,22.912,23.431,987848,0
2008-12-18,22.889,23.402,22.237,22.277,1155268,0
2008-12-19,21.328,22.4,21.328,21.633,810297,0
2008-12-22,21.642,21.757,20.84,21.073,593963,0
2008-12-23,21.748,22.285,21.378,21.624,623176,0
2008-12-24,21.328,21.624,21.027,21.284,466150,0
2008-12-26,20.95,21.71,20.95,21.672,365969,0
2008-12-29,22.245,22.827,22.021,22.292,764818,0
2008-12-30,22.347,23.3,22.262,23.269,604844,0
2008-12-31,22.299,23.688,22.299,23.526,583405,0
2009-01-02,24.425,25.394,24.123,25.232,1070792,0
2009-01-05,25.712,26.667,25.596,26.116,1240331,0
2009-01-06,27.293,27.293,26.186,26.636,805012,0
2009-01-07,25.573,25.915,24.541,24.891,1045197,0
2009-01-08,24.007,25.037,23.821,24.96,881149,0
2009-01-09,25.666,25.666,24.417,24.641,791492,0
2009-01-12,24.331,24.433,23.463,23.626,1046390,0
2009-01-13,23.334,23.898,22.999,23.402,1134756,0
2009-01-14,22.54,22.68,21.695,21.973,968594,0
2009-01-15,22.129,22.602,21.205,22.477,935771,0
2009-01-16,22.756,22.812,21.741,22.548,936807,0
2009-01-20,20.16,20.709,19.67,19.77,1621851,0
2009-01-21,19.554,20.968,19.47,20.903,1192657,0
2009-01-22,19.834,20.408,19.508,20.02,932403,0
2009-01-23,19.452,20.353,19.235,20.166,1611009,0
2009-01-26,20.602,21.23,20.508,20.897,1154422,0
2009-01-27,21.47,22.355,21.106,21.804,1380308,0
2009-01-28,21.834,22.703,21.642,22.355,1242173,0
2009-01-29,21.113,21.609,20.941,21.012,885038,0
2009-01-30,21.291,21.378,20.478,20.594,598236,0
2009-02-02,20.197,20.609,19.888,20.423,517883,0
2009-02-03,19.964,20.609,19.856,20.492,764208,0
2009-02-04,20.625,21.044,20.313,20.546,707184,0
2009-02-05,20.765,21.222,20.151,21.136,535260,0
2009-02-06,21.997,23.043,21.834,22.843,1124016,0
2009-02-09,23.734,23.99,23.41,23.509,844015,0
2009-02-10,22.943,23.191,21.328,21.579,1010846,0
2009-02-11,21.663,22.029,20.934,21.43,528691,0
2009-02-12,20.98,21.71,20.795,21.71,1224810,0
2009-02-13,21.09,21.485,20.959,21.175,905670,0
2009-02-17,20.097,20.269,19.6,19.71,1286522,0
2009-02-18,19.92,19.981,19.338,19.624,908474,0
2009-02-19,20.818,20.919,20.02,20.151,841560,0
2009-02-20,19.94,20.306,19.508,20.059,1152673,0
2009-02-23,20.291,20.36,19.136,19.221,1029952,0
2009-02-24,19.112,20.423,19.057,20.313,845628,0
2009-02-25,20.346,20.695,19.787,20.253,914282,0
2009-02-26,20.897,21.26,20.436,20.501,594647,0
2009-02-27,19.47,20.073,19.313,19.491,829246,0
2009-03-02,18.909,19.035,17.699,17.817,817165,0
2009-03-03,18.219,18.638,17.669,18.196,947443,0
2009-03-04,19.539,19.724,19.043,19.47,1362872,0
2009-03-05,19.144,19.584,18.461,18.733,845883,0
2009-03-06,19.215,19.686,18.429,19.136,853386,0
2009-03-09,17.646,18.359,17.646,17.848,1393611,0
2009-03-10,18.802,19.25,18.506,19.165,767888,0
2009-03-11,19.266,19.499,18.708,19.065,579711,0
2009-03-12,19.144,20.484,18.963,20.416,739935,0
2009-03-13,20.313,20.445,19.779,20.213,432829,0
2009-03-16,20.772,21.127,20.461,20.625,768360,0
2009-03-17,20.539,20.903,20.066,20.889,918858,0
2009-03-18,20.646,21.145,19.693,21.019,944146,0
2009-03-19,22.192,22.268,21.663,21.818,931801,0
2009-03-20,22.035,22.175,21.26,21.362,637859,0
2009-03-23,23.563,24.408,23.238,24.37,1438532,0
2009-03-24,24.06,24.588,23.773,23.85,971950,0
2009-03-25,23.898,24.457,23.501,24.137,727056,0
2009-03-26,24.634,24.735,23.967,24.549,670968,0
2009-03-27,23.631,23.712,22.727,23.051,699173,0
2009-03-30,21.633,21.633,21.098,21.523,962477,0
2009-03-31,22.897,22.999,22.455,22.455,1012824,0
2009-04-01,22.23,23.246,21.795,22.957,977760,0
2009-04-02,24.014,24.751,23.976,24.395,571696,0
2009-04-03,24.417,24.566,23.742,24.502,918004,0
2009-04-06,23.083,23.41,22.765,23.308,817250,0
2009-04-07,22.184,22.37,21.966,22.099,803278,0
2009-04-08,22.205,22.881,21.981,22.663,367691,0
2009-04-09,23.495,23.681,23.238,23.556,490382,0
2009-04-13,23.369,23.657,22.858,23.438,641220,0
2009-04-14,23.726,23.726,22.748,22.858,648367,0
2009-04-15,22.727,22.897,22.4,22.812,1078417,0
2009-04-16,23.261,23.657,22.95,23.541,800490,0
2009-04-17,23.594,23.594,23.02,23.152,860930,0
2009-04-20,22.562,22.562,21.811,21.834,879729,0
2009-04-21,21.748,22.774,21.71,22.655,654109,0
2009-04-22,21.858,22.812,21.718,22.331,485206,0
2009-04-23,23.418,23.463,22.756,23.292,784710,0
2009-04-24,23.631,23.631,23.083,23.369,1026181,0
2009-04-27,23.139,23.139,22.262,22.562,1001251,0
2009-04-28,22.548,22.804,22.213,22.595,924366,0
2009-04-29,23.726,24.339,23.588,24.076,760736,0
2009-04-30,24.007,24.331,23.152,23.353,767981,0
2009-05-01,23.471,24.246,23.284,24.246,705971,0
2009-05-04,24.96,25.721,24.96,25.721,782739,0
2009-05-05,24.945,25.093,24.517,24.976,702769,0
2009-05-06,25.533,26.271,25.247,26.141,815192,0
2009-05-07,26.837,27.07,25.184,25.596,922576,0
2009-05-08,27.093,27.994,26.844,27.994,1313130,0
2009-05-11,27.373,27.862,27.07,27.434,1437892,0
2009-05-12,27.729,27.931,27.302,27.815,816729,0
2009-05-13,26.704,26.783,26.061,26.116,556528,0
2009-05-14,25.17,26.225,24.844,25.969,684087,0
2009-05-15,26.503,26.767,25.658,25.915,746420,0
2009-05-18,26.799,27.379,26.495,27.293,503760,0
2009-05-19,27.162,28.164,27.054,27.775,846662,0
2009-05-20,28.1,28.504,27.808,27.914,627354,0
2009-05-21,27.404,28.009,27.093,27.815,881151,0
2009-05-22,28.164,28.613,27.808,28.419,617832,0
2009-05-26,26.348,27.425,26.225,27.225,966763,0
2009-05-27,27.521,27.947,27.124,27.285,680999,0
2009-05-28,27.635,28.071,27.179,27.977,597238,0
2009-05-29,29.42,29.707,28.893,29.31,826171,0
2009-06-01,29.854,30.312,29.73,29.955,605812,0
2009-06-02,28.877,29.683,28.754,29.505,935128,0
2009-06-03,29.101,29.297,28.311,28.761,944146,0
2009-06-04,28.915,29.366,28.56,29.211,525810,0
2009-06-05,29.768,29.768,29.025,29.265,539768,0
2009-06-08,28.504,29.178,28.116,28.885,393090,0
2009-06-09,29.297,29.63,29.016,29.412,404047,0
2009-06-10,30.141,30.271,29.445,29.993,620011,0
2009-06-11,29.692,30.498,29.692,30.102,536071,0
2009-06-12,29.692,29.947,29.49,29.754,327942,0
2009-06-15,29.716,29.716,29.218,29.396,716009,0
2009-06-16,29.412,29.738,28.902,28.994,554030,0
2009-06-17,28.56,28.784,28.071,28.442,485559,0
2009-06-18,27.961,28.491,27.931,28.064,547949,0
2009-06-19,26.799,27.11,26.319,26.511,1387860,0
2009-06-22,26.055,26.055,25.418,25.504,1103777,0
2009-06-23,25.315,25.984,25.179,25.79,828300,0
2009-06-24,25.473,25.666,25.1,25.394,828861,0
2009-06-25,25.774,26.418,25.603,26.311,1433135,0
2009-06-26,26.852,26.907,26.457,26.629,722931,0
2009-06-29,26.814,26.837,26.311,26.441,411254,0
2009-06-30,27.024,27.404,26.682,27.009,706768,0
2009-07-01,28.426,28.683,28.186,28.326,761072,0
2009-07-02,27.705,27.705,27.131,27.248,324920,0
2009-07-06,25.13,25.504,24.976,25.285,856294,0
2009-07-07,25.984,26.015,25.139,25.155,860201,0
2009-07-08,24.884,25.13,24.162,24.534,1087255,0
2009-07-09,25.698,25.804,25.114,25.333,597517,0
2009-07-10,25.294,25.712,25.17,25.658,648128,0
2009-07-13,25.17,25.721,24.859,25.652,535651,0
2009-07-14,25.821,26.023,25.333,25.666,597371,0
2009-07-15,26.644,27.171,26.528,27.124,449991,0
2009-07-16,27.24,27.613,27.077,27.434,453243,0
2009-07-17,27.201,27.488,26.837,27.411,423749,0
2009-07-20,27.642,28.116,27.496,28.116,462799,0
2009-07-21,28.296,28.589,27.791,28.178,544874,0
2009-07-22,27.922,28.504,27.791,28.055,383958,0
2009-07-23,28.194,28.721,28.094,28.636,493000,0
2009-07-24,28.079,28.264,27.775,28.203,579602,0
2009-07-27,28.024,28.241,27.683,27.876,591714,0
2009-07-28,27.201,27.264,26.542,27.054,801928,0
2009-07-29,26.241,26.573,26.116,26.286,437498,0
2009-07-30,26.722,27.357,26.473,27.102,541892,0
2009-07-31,27.319,27.9,27.171,27.705,614447,0
2009-08-03,28.474,28.699,28.296,28.568,761250,0
2009-08-04,28.064,28.482,27.931,28.326,380968,0
2009-08-05,28.482,28.613,27.8,28.233,562791,0
2009-08-06,28.039,28.047,27.434,27.808,348557,0
2009-08-07,28.158,28.451,27.892,28.14,454257,0
2009-08-10,27.425,28.38,27.425,27.986,248638,0
2009-08-11,27.248,27.721,27,27.581,444413,0
2009-08-12,26.984,27.194,26.651,27,792544,0
2009-08-13,27.768,27.768,27.061,27.542,386971,0
2009-08-14,27.853,27.862,27.349,27.599,740668,0
2009-08-17,26.759,26.759,26.409,26.573,532958,0
2009-08-18,27.302,27.836,27.264,27.675,456857,0
2009-08-19,27.281,28.491,27.171,28.272,531849,0
2009-08-20,28.568,29.048,28.56,29.016,595073,0
2009-08-21,30.141,30.507,30.04,30.288,799821,0
2009-08-24,29.979,30.195,29.521,29.652,662120,0
2009-08-25,30.374,30.621,29.869,30.017,492610,0
2009-08-26,29.445,29.762,29.31,29.738,420614,0
2009-08-27,29.521,29.987,29.041,29.877,328615,0
2009-08-28,30.536,30.638,29.955,30.195,398218,0
2009-08-31,29.343,29.668,29.165,29.31,527553,0
2009-09-01,29.211,29.699,28.03,28.21,787763,0
2009-09-02,27.836,28.691,27.768,28.303,788558,0
2009-09-03,28.931,29.079,28.597,29.025,477886,0
2009-09-04,28.839,29.427,28.675,29.396,278173,0
2009-09-08,30.026,30.079,29.63,29.824,317054,0
2009-09-09,30.397,30.777,30.329,30.507,701665,0
2009-09-10,30.475,31.241,30.312,31.221,403832,0
2009-09-11,31.762,32.126,31.42,31.823,710139,0
2009-09-14,30.925,31.42,30.925,31.405,628069,0
2009-09-15,31.894,32.373,31.709,32.329,546097,0
2009-09-16,31.7,32.158,31.483,32.158,579174,0
2009-09-17,31.483,31.81,31.205,31.359,689851,0
2009-09-18,31.568,31.568,30.964,31.374,446374,0
2009-09-21,30.638,31.111,30.459,30.917,454053,0
2009-09-22,31.111,31.249,30.863,31.233,466147,0
2009-09-23,30.576,31.073,30.321,30.475,673246,0
2009-09-24,30.56,30.621,29.692,29.815,397494,0
2009-09-25,29.8,29.932,29.396,29.545,756557,0
2009-09-28,29.746,30.383,29.582,30.227,331597,0
2009-09-29,29.505,30.251,29.505,30.087,442484,0
2009-09-30,29.8,29.869,28.761,29.567,1147447,0
2009-10-01,28.985,28.994,28.326,28.326,746302,0
2009-10-02,27.885,28.373,27.729,27.955,743946,0
2009-10-05,28.77,29.42,28.583,29.258,502098,0
2009-10-06,29.343,29.854,29.242,29.768,439080,0
2009-10-07,29.738,29.972,29.567,29.932,257128,0
2009-10-08,30.584,31.019,30.211,30.863,664529,0
2009-10-09,30.329,30.56,30.173,30.56,587248,0
2009-10-12,30.947,31.233,30.855,30.94,392067,0
2009-10-13,31.171,31.639,30.824,31.42,496841,0
2009-10-14,31.42,31.498,31.025,31.327,457207,0
2009-10-15,31.374,32.165,31.249,32.158,648234,0
2009-10-16,32.041,32.283,31.941,32.097,423267,0
2009-10-19,32.561,33.245,32.514,33.221,744040,0
2009-10-20,33.057,33.112,32.577,32.925,574932,0
2009-10-21,32.367,32.864,32.15,32.211,819837,0
2009-10-22,31.871,33.027,31.639,32.974,674788,0
2009-10-23,32.43,32.506,31.871,32.011,654522,0
2009-10-26,32.205,32.268,30.529,30.677,1045406,0
2009-10-27,30.855,31.003,30.271,30.498,682396,0
2009-10-28,30.063,30.187,28.754,28.799,895321,0
2009-10-29,30.056,30.669,29.861,30.413,686597,0
2009-10-30,29.762,29.877,28.675,29.001,755491,0
2009-11-02,28.862,29.366,28.158,28.713,634271,0
2009-11-03,28.597,29.165,28.426,29.079,659913,0
2009-11-04,29.567,30.001,29.366,29.606,911804,0
2009-11-05,29.721,30.181,29.652,30.087,701037,0
2009-11-06,29.815,30.404,29.791,30.296,671733,0
2009-11-09,30.677,31.274,30.677,31.142,535321,0
2009-11-10,31.04,31.414,30.846,31.374,426200,0
2009-11-11,31.507,31.537,30.6,30.94,851743,0
2009-11-12,30.475,30.645,29.815,30.017,480342,0
2009-11-13,30.235,30.629,29.955,30.489,396532,0
2009-11-16,30.925,31.343,30.917,31.149,406592,0
2009-11-17,30.746,31.065,30.436,30.777,573462,0
2009-11-18,31.18,31.18,30.56,30.662,304281,0
2009-11-19,30.629,30.761,30.111,30.592,453661,0
2009-11-20,29.987,30.251,29.8,29.916,298016,0
2009-11-23,30.683,31.104,30.614,30.669,333497,0
2009-11-24,31.025,31.104,30.645,31.095,458046,0
2009-11-25,31.762,31.909,31.568,31.84,465494,0
2009-11-27,29.979,30.761,29.916,30.451,283905,0
2009-11-30,30.536,30.77,30.374,30.7,478277,0
2009-12-01,31.119,31.754,31.087,31.521,289465,0
2009-12-02,31.343,31.762,31.343,31.583,282016,0
2009-12-03,30.654,31.078,30.321,30.383,537037,0
2009-12-04,30.645,31.025,29.955,30.243,243922,0
2009-12-07,30.839,31.003,30.481,30.568,306461,0
2009-12-08,30.391,30.551,30.017,30.126,312389,0
2009-12-09,30.063,30.459,29.877,30.391,268046,0
2009-12-10,30.271,30.436,30.095,30.211,243588,0
2009-12-11,30.235,30.629,30.187,30.606,248226,0
2009-12-14,30.576,31.057,30.498,30.91,298119,0
2009-12-15,29.668,29.791,29.412,29.615,617219,0
2009-12-16,29.716,30.187,29.537,30.149,279833,0
2009-12-17,29.445,29.854,29.265,29.746,315102,0
2009-12-18,29.001,29.427,28.915,29.403,486240,0
2009-12-21,29.35,29.403,29.063,29.079,238568,0
2009-12-22,29.178,29.505,29.086,29.45,241113,0
2009-12-23,30.033,30.56,29.963,30.344,255577,0
2009-12-24,30.141,30.6,30.141,30.475,57332,0
2009-12-28,31.149,31.189,30.621,30.917,309580,0
2009-12-29,31.414,31.562,31.032,31.065,190526,0
2009-12-30,30.777,31.073,30.071,30.832,169752,0
2009-12-31,31.405,31.405,30.885,30.979,161183,0
2010-01-04,32.049,32.382,31.498,32.382,325957,0
2010-01-05,32.361,32.514,32.276,32.421,218092,0
2010-01-06,32.259,32.693,32.259,32.687,334394,0
2010-01-07,32.173,32.577,32.111,32.514,274311,0
2010-01-08,32.492,33.003,32.382,32.916,273446,0
2010-01-11,33.274,33.663,33.238,33.336,315542,0
2010-01-12,32.561,32.848,32.296,32.6,255779,0
2010-01-13,32.568,32.631,32.228,32.585,283710,0
2010-01-14,32.289,32.43,32.033,32.421,283296,0
2010-01-15,31.871,32.041,31.731,31.863,205860,0
2010-01-19,31.04,31.971,30.94,31.909,398893,0
2010-01-20,30.846,30.964,30.374,30.855,451467,0
2010-01-21,30.606,30.606,29.56,29.73,464619,0
2010-01-22,29.396,29.8,29.055,29.079,412080,0
2010-01-25,29.467,29.692,29.242,29.382,328820,0
2010-01-26,28.675,29.289,28.38,28.893,238031,0
2010-01-27,29.094,29.318,28.729,29.178,326750,0
2010-01-28,29.445,29.474,28.405,28.948,376459,0
2010-01-29,29.273,29.668,28.388,28.388,473900,0
2010-02-01,29.652,30.118,29.459,30.063,448363,0
2010-02-02,30.251,30.529,29.861,30.436,373471,0
2010-02-03,30.288,30.443,29.854,30.049,155647,0
2010-02-04,28.691,28.862,27.938,27.977,653233,0
2010-02-05,27.443,27.59,26.519,27.11,860823,0
2010-02-08,27.046,27.683,26.977,27.293,476591,0
2010-02-09,27.9,28.451,27.59,28.071,342967,0
2010-02-10,28.087,28.087,27.341,27.599,516825,0
2010-02-11,27.574,28.024,27.373,27.977,421181,0
2010-02-12,26.932,27.396,26.861,27.373,522082,0
2010-02-16,28.116,28.868,28.001,28.775,360675,0
2010-02-17,28.544,28.761,28.21,28.311,233940,0
2010-02-18,28.465,28.948,28.442,28.885,315538,0
2010-02-19,28.527,28.77,28.38,28.434,355503,0
2010-02-22,28.893,28.939,28.491,28.536,329984,0
2010-02-23,28.644,28.644,28.071,28.1,261959,0
2010-02-24,28.108,28.419,28.001,28.124,232248,0
2010-02-25,27.349,28.039,27.147,27.931,268327,0
2010-02-26,28.116,28.465,28.047,28.412,374191,0
2010-03-01,28.831,29.165,28.831,29.126,223746,0
2010-03-02,28.978,29.233,28.868,29.165,231874,0
2010-03-03,29.31,29.824,29.249,29.553,246819,0
2010-03-04,29.597,29.73,29.224,29.35,183388,0
2010-03-05,29.582,29.909,29.482,29.893,186650,0
2010-03-08,30.312,30.731,30.28,30.669,331253,0
2010-03-09,30.157,30.645,30.087,30.335,260278,0
2010-03-10,30.173,30.329,29.886,30.166,234825,0
2010-03-11,29.42,29.754,29.403,29.754,251831,0
2010-03-12,29.854,29.963,29.606,29.854,148226,0
2010-03-15,29.683,29.8,29.343,29.597,174230,0
2010-03-16,29.645,29.972,29.582,29.932,121246,0
2010-03-17,30.141,30.35,30.017,30.243,167613,0
2010-03-18,30.219,30.507,30.056,30.288,272325,0
2010-03-19,30.095,30.235,29.652,29.987,259530,0
2010-03-22,29.11,29.963,29.11,29.832,195281,0
2010-03-23,29.847,29.963,29.615,29.877,244678,0
2010-03-24,29.45,29.716,29.412,29.412,204157,0
2010-03-25,29.505,29.993,29.35,29.49,534019,0
2010-03-26,30.422,30.621,30.35,30.475,384914,0
2010-03-29,31.306,31.802,31.29,31.7,474978,0
2010-03-30,32.219,32.367,31.856,32.049,516445,0
2010-03-31,31.948,32.276,31.739,32.011,310717,0
2010-04-01,32.337,32.925,32.276,32.925,444299,0
2010-04-05,33.049,33.476,32.88,33.213,208859,0
2010-04-06,33.196,33.501,33.196,33.29,289526,0
2010-04-07,33.043,33.421,33.036,33.174,471404,0
2010-04-08,33.104,33.88,32.987,33.77,487107,0
2010-04-09,33.003,33.33,32.974,33.003,310898,0
2010-04-12,32.957,33.043,32.716,32.809,249917,0
2010-04-13,32.345,32.421,31.879,32.268,453972,0
2010-04-14,32.577,32.848,32.373,32.74,172944,0
2010-04-15,32.367,32.74,32.268,32.631,164412,0
2010-04-16,31.802,31.957,31.065,31.428,507552,0
2010-04-19,30.662,31.087,30.304,31.01,566345,0
2010-04-20,31.335,31.414,31.04,31.205,387601,0
2010-04-21,31.241,31.42,30.947,31.32,207588,0
2010-04-22,30.972,31.46,30.707,31.443,620884,0
2010-04-23,30.813,31.654,30.789,31.654,401608,0
2010-04-26,32.205,32.373,32.08,32.158,252943,0
2010-04-27,31.661,31.879,30.816,31.087,414096,0
2010-04-28,31.351,31.568,30.947,31.267,444892,0
2010-04-29,31.654,31.871,31.298,31.374,212811,0
2010-04-30,31.622,31.81,31.327,31.528,261394,0
2010-05-03,31.351,31.964,31.351,31.802,263181,0
2010-05-04,30.738,30.824,30.118,30.264,535123,0
2010-05-05,28.923,29.762,28.893,29.335,506561,0
2010-05-06,28.985,29.529,27.248,28.094,931835,0
2010-05-07,28.194,28.629,27.458,27.815,1114243,0
2010-05-10,29.84,29.924,29.265,29.668,480008,0
2010-05-11,28.807,29.427,28.807,29.086,356162,0
2010-05-12,29.582,29.785,29.412,29.66,278962,0
2010-05-13,29.615,29.716,29.187,29.303,284204,0
2010-05-14,29.132,29.196,28.303,28.636,378619,0
2010-05-17,28.907,29.048,28.116,28.877,552461,0
2010-05-18,29.196,29.35,28.249,28.451,429607,0
2010-05-19,27.752,28.164,27.357,28.016,517481,0
2010-05-20,26.597,27.187,26.023,26.535,806698,0
2010-05-21,26.178,27.387,26.147,27.332,774460,0
2010-05-24,27.281,27.425,26.907,26.938,381528,0
2010-05-25,25.915,27,25.866,26.961,680149,0
2010-05-26,27.179,27.714,26.814,26.883,1222393,0
2010-05-27,27.853,28.518,27.651,28.491,826105,0
2010-05-28,28.164,28.256,27.606,27.922,719003,0
2010-06-01,27.606,28.178,27.147,27.162,488850,0
2010-06-02,27.845,28.629,27.675,28.629,499300,0
2010-06-03,28.544,28.893,28.087,28.799,510447,0
2010-06-04,27.379,27.822,26.597,26.743,706966,0
2010-06-07,27.038,27.332,26.737,26.79,562449,0
2010-06-08,26.991,27.396,26.737,27.332,339140,0
2010-06-09,27.418,27.986,26.984,27.154,357146,0
2010-06-10,27.791,28.256,27.783,28.249,435402,0
2010-06-11,27.341,28.14,27.341,28.087,427331,0
2010-06-14,28.659,29.211,28.373,28.518,398663,0
2010-06-15,28.877,29.63,28.877,29.582,380399,0
2010-06-16,29.258,29.606,29.079,29.335,559632,0
2010-06-17,30.235,30.251,29.273,29.645,560227,0
2010-06-18,29.148,29.496,29.148,29.445,503521,0
2010-06-21,30.365,30.707,29.815,30.079,576020,0
2010-06-22,29.668,30.009,29.173,29.242,298724,0
2010-06-23,29.396,29.623,28.97,29.521,445754,0
2010-06-24,28.902,29.041,28.419,28.474,517926,0
2010-06-25,28.954,29.343,28.605,29.156,428515,0
2010-06-28,28.948,29.11,28.653,28.868,232940,0
2010-06-29,28.194,28.458,27.869,28.009,433240,0
2010-06-30,27.772,28.066,27.281,27.361,451310,0
2010-07-01,27.536,27.675,27.054,27.465,536797,0
2010-07-02,28.047,28.178,27.542,27.737,384083,0
2010-07-06,28.426,28.729,27.994,28.226,407731,0
2010-07-07,28.158,28.814,28.094,28.814,441860,0
2010-07-08,28.985,29.11,28.589,29.094,304176,0
2010-07-09,28.745,29.178,28.644,29.178,278606,0
2010-07-12,28.683,28.799,28.451,28.653,215066,0
2010-07-13,29.318,29.427,29.094,29.224,213497,0
2010-07-14,29.224,29.59,29.101,29.35,245221,0
2010-07-15,29.496,29.537,28.97,29.233,654200,0
2010-07-16,28.738,28.846,28.164,28.296,607990,0
2010-07-19,28.458,28.544,28.226,28.38,756516,0
2010-07-20,28.358,28.868,28.303,28.775,1767154,0
2010-07-21,29.63,29.738,29.094,29.196,880298,0
2010-07-22,30.195,30.669,30.187,30.523,459353,0
2010-07-23,30.312,30.662,30.126,30.614,452662,0
2010-07-26,30.964,31.111,30.816,31.032,295806,0
2010-07-27,31.668,31.677,30.885,31.212,366339,0
2010-07-28,30.422,30.669,30.296,30.592,374798,0
2010-07-29,31.335,31.414,30.654,30.785,312524,0
2010-07-30,30.507,30.91,30.391,30.746,221624,0
2010-08-02,31.615,31.802,31.452,31.709,216792,0
2010-08-03,31.057,31.281,30.824,31.134,442092,0
2010-08-04,31.306,31.615,31.157,31.546,235464,0
2010-08-05,31.592,31.677,31.414,31.639,860028,0
2010-08-06,31.521,31.832,31.383,31.77,199392,0
2010-08-09,31.77,31.996,31.554,31.886,131434,0
2010-08-10,31.149,31.6,31.049,31.528,217002,0
2010-08-11,30.746,30.809,30.365,30.436,161492,0
2010-08-12,30.033,30.443,29.979,30.166,174309,0
2010-08-13,30.551,30.832,30.481,30.662,271069,0
2010-08-16,30.691,31.049,30.691,30.925,177231,0
2010-08-17,31.119,31.171,30.872,30.885,1251650,0
2010-08-18,30.793,30.933,30.443,30.809,246642,0
2010-08-19,30.489,30.529,29.861,30.095,325144,0
2010-08-20,29.785,29.785,29.445,29.668,242172,0
2010-08-23,30.459,30.761,30.126,30.133,318431,0
2010-08-24,29.606,30.049,29.49,29.582,318440,0
2010-08-25,29.025,29.412,28.862,29.303,308186,0
2010-08-26,29.474,29.597,29.071,29.132,233479,0
2010-08-27,29.086,29.623,28.822,29.623,382900,0
2010-08-30,29.623,29.668,29.233,29.273,180949,0
2010-08-31,29.157,29.538,29.062,29.246,298523,0
2010-09-01,30.133,30.738,30.087,30.738,340960,0
2010-09-02,30.638,30.677,30.312,30.592,205891,0
2010-09-03,30.746,30.986,30.654,30.893,200280,0
2010-09-07,30.489,30.489,30.071,30.235,159881,0
2010-09-08,30.321,30.738,30.321,30.621,136813,0
2010-09-09,31.639,31.639,30.885,31.019,252431,0
2010-09-10,30.986,31.32,30.94,31.241,176395,0
2010-09-13,32.361,32.554,32.276,32.43,367361,0
2010-09-14,32.779,33.23,32.716,32.933,537008,0
2010-09-15,32.646,32.716,32.421,32.577,257367,0
2010-09-16,32.74,32.864,32.608,32.779,246254,0
2010-09-17,32.933,33.019,32.693,32.95,344204,0
2010-09-20,33.267,33.85,33.066,33.718,402738,0
2010-09-21,33.532,33.599,33.074,33.399,282429,0
2010-09-22,33.77,33.795,33.43,33.476,232551,0
2010-09-23,33.461,33.71,33.089,33.258,301919,0
2010-09-24,33.616,33.964,33.563,33.863,359312,0
2010-09-27,34.492,34.578,34.167,34.175,1092923,0
2010-09-28,34.074,34.858,33.795,34.757,367965,0
2010-09-29,34.81,34.934,34.626,34.764,292766,0
2010-09-30,34.659,34.822,34.324,34.736,307025,0
2010-10-01,34.725,35.128,34.67,35.081,348974,0
2010-10-04,35.183,35.431,34.788,35.067,287497,0
2010-10-05,35.865,36.641,35.771,36.617,578348,0
2010-10-06,36.835,37.03,36.656,37.022,453793,0
2010-10-07,37.245,37.357,36.198,36.57,521442,0
2010-10-08,36.222,36.796,36.075,36.743,308288,0
2010-10-11,36.431,36.882,36.299,36.688,321632,0
2010-10-12,36.153,36.875,35.952,36.695,456617,0
2010-10-13,36.045,36.586,36.013,36.253,681369,0
2010-10-14,35.819,36.346,35.765,35.975,524846,0
2010-10-15,35.865,36.013,35.3,35.882,367621,0
2010-10-18,35.958,36.036,35.703,35.811,240543,0
2010-10-19,35.322,35.556,35.152,35.291,609510,0
2010-10-20,35.175,35.717,35.152,35.423,343081,0
2010-10-21,35.919,36.036,35.106,35.431,332809,0
2010-10-22,35.609,35.617,35.36,35.479,297928,0
2010-10-25,35.314,35.672,35.199,35.228,390844,0
2010-10-26,34.941,35.431,34.865,35.34,155643,0
2010-10-27,34.88,34.92,34.463,34.88,185757,0
2010-10-28,35.175,35.34,34.949,35.208,236000,0
2010-10-29,34.974,35.154,34.901,35.097,200459,0
2010-11-01,35.143,35.479,35.143,35.347,157812,0
2010-11-02,35.571,35.889,35.485,35.819,138990,0
2010-11-03,36.121,36.407,35.788,36.33,265813,0
2010-11-04,37.192,37.291,36.859,37.215,315894,0
2010-11-05,37.098,37.586,36.96,37.579,264516,0
2010-11-08,37.603,37.907,37.479,37.907,292115,0
2010-11-09,38.457,38.603,37.392,37.549,287245,0
2010-11-10,37.898,38.107,37.549,38.068,339509,0
2010-11-11,37.929,38.099,37.689,38.099,317782,0
2010-11-12,37.634,37.859,37.014,37.224,261153,0
2010-11-15,37.348,37.673,37.278,37.357,153491,0
2010-11-16,36.672,36.736,36.045,36.299,325548,0
2010-11-17,36.672,37.192,36.656,36.928,282658,0
2010-11-18,36.773,37.384,36.656,37.239,332134,0
2010-11-19,36.773,37.486,36.649,37.486,296165,0
2010-11-22,36.579,37.014,36.354,36.897,220299,0
2010-11-23,35.471,35.664,35.143,35.314,417882,0
2010-11-24,35.889,36.253,35.889,36.23,196787,0
2010-11-26,35.347,35.788,35.237,35.656,148180,0
2010-11-29,34.934,35.604,34.609,35.445,449461,0
2010-11-30,34.566,34.899,34.321,34.644,507902,0
2010-12-01,35.02,35.617,35.005,35.502,390960,0
2010-12-02,35.462,36.37,35.445,36.293,237086,0
2010-12-03,36.06,36.727,36.06,36.672,195882,0
2010-12-06,37.262,37.454,37.146,37.377,261313,0
2010-12-07,37.442,37.619,37.075,37.129,495552,0
2010-12-08,37.068,37.146,36.586,36.82,332998,0
2010-12-09,37.27,37.27,36.897,37.154,131779,0
2010-12-10,37.092,37.384,37.006,37.308,172606,0
2010-12-13,37.425,37.735,37.324,37.503,171042,0
2010-12-14,37.384,37.595,37.278,37.433,173160,0
2010-12-15,37.643,37.726,37.129,37.262,180535,0
2010-12-16,37.479,37.619,37.232,37.595,124171,0
2010-12-17,37.549,37.898,37.494,37.821,193666,0
2010-12-20,37.999,38.107,37.75,37.873,159863,0
2010-12-21,38.022,38.501,38.022,38.153,236682,0
2010-12-22,38.068,38.107,37.898,37.991,139769,0
2010-12-23,38.51,38.712,38.411,38.627,244855,0
2010-12-27,38.688,38.688,38.269,38.403,108903,0
2010-12-28,39.325,39.425,39.076,39.295,307194,0
2010-12-29,39.588,39.794,39.483,39.571,224492,0
2010-12-30,39.928,40.117,39.809,40.054,143063,0
2010-12-31,40.286,40.76,40.14,40.377,153008,0
2011-01-03,40.317,40.542,40.14,40.335,204084,0
2011-01-04,39.719,39.992,39.62,39.891,308005,0
2011-01-05,39.138,39.627,39.138,39.62,266169,0
2011-01-06,39.053,39.178,38.735,38.908,293366,0
2011-01-07,38.495,38.798,38.185,38.495,260248,0
2011-01-10,38.501,38.983,38.338,38.891,222074,0
2011-01-11,38.542,39.101,38.48,38.882,367270,0
2011-01-12,39.38,40.071,39.38,39.953,271983,0
2011-01-13,40.071,40.504,39.86,39.939,214102,0
2011-01-14,39.93,40.27,39.845,40.27,97238,0
2011-01-18,40.14,40.264,39.999,40.156,204386,0
2011-01-19,40.534,40.643,39.784,39.977,187501,0
2011-01-20,39.727,39.806,39.123,39.564,188912,0
2011-01-21,39.93,40.099,39.682,39.682,152283,0
2011-01-24,39.402,40.062,39.402,40.062,334612,0
2011-01-25,39.154,39.471,38.844,39.123,445963,0
2011-01-26,38.859,39.295,38.844,39.178,356963,0
2011-01-27,38.814,38.992,38.387,38.672,380918,0
2011-01-28,37.968,38.193,37.447,37.494,373744,0
2011-01-31,37.539,38.235,37.458,37.873,336409,0
2011-02-01,38.053,38.666,38.03,38.495,326061,0
2011-02-02,38.247,38.449,38.06,38.116,185178,0
2011-02-03,38.68,38.899,38.006,38.44,300011,0
2011-02-04,40.56,40.831,40.27,40.582,572769,0
2011-02-07,39.659,40.387,39.659,40.045,590308,0
2011-02-08,39.736,40.279,39.417,40.178,446968,0
2011-02-09,39.38,39.697,39.186,39.341,292413,0
2011-02-10,39.719,39.953,39.325,39.719,221316,0
2011-02-11,40.248,40.861,40.163,40.66,353031,0
2011-02-14,40.239,40.434,40.092,40.27,256179,0
2011-02-15,39.519,39.93,39.442,39.697,334875,0
2011-02-16,39.006,39.697,38.992,39.417,273738,0
2011-02-18,39.356,39.868,39.301,39.745,157287,0
2011-02-22,40.62,40.667,39.813,39.868,311623,0
2011-02-23,40.722,41.552,40.589,41.031,814010,0
2011-02-24,41.845,42.156,41.496,42.048,688722,0
2011-02-25,42.389,42.829,42.286,42.761,418278,0
2011-02-28,42.271,42.652,42.257,42.556,275636,0
2011-03-01,41.686,41.756,40.878,41.155,677719,0
2011-03-02,42.449,42.645,42.184,42.464,414659,0
2011-03-03,43.752,43.879,43.416,43.778,331742,0
2011-03-04,43.412,43.538,42.924,43.382,433993,0
2011-03-07,43.893,44.057,43.118,43.156,285847,0
2011-03-08,43.141,43.311,42.8,43.204,349108,0
2011-03-09,42.242,42.458,42.04,42.405,311244,0
2011-03-10,40.62,40.94,40.075,40.427,706702,0
2011-03-11,40.071,41.411,40.071,41.171,296488,0
2011-03-14,40.201,41.279,40.178,41.225,540259,0
2011-03-15,39.417,40.092,39.123,39.86,460824,0
2011-03-16,40.107,41.008,39.527,39.898,668726,0
2011-03-17,40.166,40.79,40.054,40.57,358341,0
2011-03-18,40.855,40.94,40.189,40.286,416658,0
2011-03-21,40.966,41.442,40.808,41.357,168258,0
2011-03-22,41.762,41.964,41.386,41.879,182250,0
2011-03-23,41.752,42.38,41.357,42.242,560451,0
2011-03-24,42.443,42.862,42.124,42.692,373794,0
2011-03-25,42.294,43.245,42.207,42.77,424787,0
2011-03-28,42.411,42.606,42.163,42.163,225918,0
2011-03-29,42.752,43.118,42.542,43.048,500795,0
2011-03-30,43.403,44.363,43.316,44.199,497418,0
2011-03-31,44.357,44.976,44.357,44.952,479281,0
2011-04-01,44.76,44.957,44.512,44.702,377845,0
2011-04-04,45.066,45.316,44.995,45.207,397367,0
2011-04-05,45.749,46.098,45.613,45.874,315697,0
2011-04-06,46.745,47.129,46.645,47.028,643488,0
2011-04-07,46.904,47.182,46.224,46.611,349897,0
2011-04-08,47.072,47.079,46.674,46.92,288973,0
2011-04-11,45.723,45.747,45.285,45.379,640363,0
2011-04-12,44.234,44.393,43.492,43.514,596998,0
2011-04-13,43.983,44.378,43.554,43.793,499126,0
2011-04-14,42.937,43.634,42.77,43.54,520178,0
2011-04-15,42.706,43.127,42.374,43.127,601140,0
2011-04-18,41.441,41.813,40.806,41.369,641926,0
2011-04-19,41.66,42.193,41.581,42.122,252459,0
2011-04-20,43.467,43.808,43.294,43.768,343555,0
2011-04-21,44.393,44.702,44.164,44.521,318981,0
2011-04-25,44.489,44.672,44.187,44.521,154457,0
2011-04-26,45.138,45.526,45.02,45.407,361925,0
2011-04-27,45.439,45.669,44.742,45.565,435511,0
2011-04-28,45.193,45.504,44.978,45.264,242757,0
2011-04-29,45.564,45.964,45.5,45.784,274172,0
2011-05-02,45.645,46.254,45.478,45.621,161098,0
2011-05-03,44.297,44.544,43.641,43.902,296723,0
2011-05-04,43.531,43.531,42.85,43.096,488724,0
2011-05-05,41.74,42.333,40.901,41.14,622643,0
2011-05-06,42.692,43.34,41.882,42.168,677573,0
2011-05-09,41.486,41.86,41.036,41.724,706455,0
2011-05-10,41.987,42.453,41.813,42.391,256702,0
2011-05-11,42.342,42.374,41.061,41.32,513730,0
2011-05-12,40.52,41.447,40.134,41.226,444366,0
2011-05-13,41.186,41.258,40.252,40.545,325777,0
2011-05-16,40.314,41.124,40.134,40.633,525344,0
2011-05-17,40.158,40.577,39.809,40.402,374540,0
2011-05-18,40.657,41.36,40.402,41.282,416968,0
2011-05-19,41.486,41.686,41.068,41.535,761744,0
2011-05-20,41.503,41.552,40.743,41.013,287305,0
2011-05-23,39.183,39.571,38.961,39.262,462761,0
2011-05-24,39.76,40.071,39.682,39.888,240955,0
2011-05-25,39.634,40.362,39.618,40.244,266086,0
2011-05-26,40.768,41.218,40.607,41.028,368279,0
2011-05-27,41.581,41.915,41.392,41.486,198559,0
2011-05-31,42.77,42.835,41.986,42.459,392001,0
2011-06-01,42.399,42.502,41.298,41.399,426561,0
2011-06-02,41.478,41.845,41.021,41.733,329688,0
2011-06-03,40.648,41.392,40.592,40.838,800790,0
2011-06-06,40.72,40.838,40.221,40.237,279634,0
2011-06-07,41.211,41.702,41.124,41.211,464177,0
2011-06-08,41.14,41.622,41.043,41.17,335205,0
2011-06-09,41.486,41.963,41.369,41.74,297802,0
2011-06-10,40.934,41.075,40.237,40.323,245125,0
2011-06-13,40.536,40.798,39.832,40.26,184232,0
2011-06-14,40.996,41.36,40.926,41.177,163489,0
2011-06-15,41.043,41.417,40.087,40.276,217635,0
2011-06-16,40.079,40.276,39.365,39.919,321941,0
2011-06-17,40.292,40.599,40.087,40.195,389627,0
2011-06-20,40.393,40.607,40.285,40.506,417686,0
2011-06-21,41.337,42.089,41.226,42.011,246218,0
2011-06-22,41.091,41.408,40.711,40.774,531853,0
2011-06-23,39.467,40.029,39.072,39.951,436881,0
2011-06-24,39.76,39.794,39.176,39.357,187052,0
2011-06-27,39.128,40.062,39.041,39.991,194899,0
2011-06-28,40.037,40.545,39.936,40.52,224608,0
2011-06-29,40.687,41.298,40.339,41.162,199192,0
2011-06-30,41.643,41.927,41.357,41.887,285781,0
2011-07-01,41.631,42.382,41.432,42.374,195352,0
2011-07-05,42.476,42.787,42.351,42.382,138803,0
2011-07-06,42.333,42.43,41.891,42.224,142034,0
2011-07-07,43.426,43.54,43.23,43.458,189993,0
2011-07-08,41.866,42.176,41.581,42.176,238530,0
2011-07-11,41.266,41.622,40.87,40.973,141628,0
2011-07-12,41.043,41.607,40.94,41.266,309386,0
2011-07-13,40.878,41.447,40.599,41.186,372971,0
2011-07-14,41.392,41.535,40.885,41.061,218977,0
2011-07-15,41.425,41.677,41.052,41.226,457256,0
2011-07-18,40.285,40.354,39.738,39.998,521594,0
2011-07-19,40.497,40.774,40.276,40.616,278462,0
2011-07-20,40.79,41.028,40.624,40.934,382064,0
2011-07-21,41.25,41.946,41.177,41.866,367086,0
2011-07-22,41.66,41.702,41.242,41.566,127163,0
2011-07-25,41.337,41.93,41.337,41.581,148569,0
2011-07-26,41.946,42.098,41.677,41.747,196545,0
2011-07-27,41.804,41.828,40.648,40.774,380035,0
2011-07-28,40.292,40.332,39.553,39.634,286468,0
2011-07-29,39.304,39.762,39.01,39.714,351403,0
2011-08-01,40.307,40.348,39.649,40.125,316831,0
2011-08-02,39.656,39.985,38.702,38.733,466158,0
2011-08-03,39.618,39.777,38.762,39.747,610099,0
2011-08-04,38.296,39.183,36.048,36.165,728701,0
2011-08-05,36.46,36.539,34.391,35.762,837256,0
2011-08-08,35.105,35.523,32.245,32.57,843606,0
2011-08-09,32.808,34.051,31.511,33.963,888028,0
2011-08-10,33.473,34.138,32.817,32.911,639438,0
2011-08-11,33.085,34.883,32.88,34.542,624559,0
2011-08-12,34.883,35.263,34.623,35.08,406077,0
2011-08-15,35.722,36.332,35.722,36.332,182421,0
2011-08-16,35.785,36.016,34.945,35.295,258220,0
2011-08-17,35.762,36.286,35.509,35.968,237397,0
2011-08-18,34.844,34.852,33.599,33.727,615026,0
2011-08-19,33.498,34.615,33.473,33.783,388005,0
2011-08-22,34.566,34.566,33.324,33.513,495695,0
2011-08-23,33.529,34.566,33.291,34.535,300104,0
2011-08-24,34.353,34.684,33.649,34.131,564896,0
2011-08-25,34.211,34.344,33.338,33.498,405305,0
2011-08-26,33.599,34.796,33.238,34.644,331698,0
2011-08-29,35.842,36.191,35.77,36.15,222342,0
2011-08-30,36.348,37.037,36.183,36.863,357156,0
2011-08-31,37.245,38.211,37.231,38.104,398148,0
2011-09-01,37.988,38.409,37.734,37.742,368799,0
2011-09-02,36.257,36.471,35.816,36.144,442484,0
2011-09-06,34.754,35.261,34.289,35.065,773398,0
2011-09-07,35.726,36.894,35.636,36.83,270163,0
2011-09-08,36.185,37.312,36.185,36.568,262127,0
2011-09-09,35.453,35.549,34.637,34.764,375292,0
2011-09-12,34.146,35.058,34.146,34.867,426239,0
2011-09-13,35.058,35.968,34.852,35.882,470760,0
2011-09-14,36.016,36.783,35.143,36.419,380667,0
2011-09-15,36.832,37.14,36.428,36.959,240482,0
2011-09-16,36.76,36.918,36.294,36.563,225938,0
2011-09-19,35.286,35.936,35.143,35.73,307312,0
2011-09-20,35.809,36.245,35.444,35.493,221225,0
2011-09-21,35.373,35.43,33.616,33.616,448992,0
2011-09-22,32.855,32.967,31.565,31.968,682815,0
2011-09-23,31.698,32.074,31.387,31.771,525676,0
2011-09-26,32.184,32.817,31.343,32.817,331877,0
2011-09-27,33.585,34.644,33.442,33.743,285336,0
2011-09-28,34.131,34.416,32.8,32.817,266663,0
2011-09-29,33.64,33.649,32.206,32.642,396921,0
2011-09-30,31.676,33.213,31.443,32.15,618942,0
2011-10-03,32.126,32.649,31.597,31.684,351225,0
2011-10-04,30.938,32.353,30.21,32.285,505664,0
2011-10-05,31.346,32.483,31.044,32.367,642986,0
2011-10-06,32.285,33.347,32.024,33.347,251865,0
2011-10-07,33.552,33.921,32.874,33.191,316526,0
2011-10-10,34.664,35.244,34.607,35.219,278875,0
2011-10-11,34.607,35.057,34.394,34.769,372142,0
2011-10-12,35.913,36.583,35.865,36.217,608662,0
2011-10-13,35.913,36.346,35.547,36.134,487867,0
2011-10-14,36.519,36.715,36.192,36.657,224926,0
2011-10-17,35.873,36.094,35.547,35.636,305956,0
2011-10-18,35.627,36.814,35.139,36.6,407451,0
2011-10-19,36.411,36.51,35.653,35.856,189476,0
2011-10-20,35.547,35.596,34.436,35.031,295094,0
2011-10-21,35.604,36.814,35.431,36.814,390501,0
2011-10-24,37.165,38.382,37.041,38.071,334435,0
2011-10-25,37.909,38.422,37.376,37.948,369920,0
2011-10-26,37.957,38.055,37.017,37.826,276501,0
2011-10-27,39.273,40.399,39.052,39.811,473853,0
2011-10-28,39.214,39.73,39.149,39.575,207501,0
2011-10-31,38.739,38.739,36.928,36.971,318718,0
2011-11-01,35.163,35.726,34.745,35.335,579958,0
2011-11-02,36.543,37.376,36.526,37.254,369437,0
2011-11-03,38.152,38.987,37.688,38.602,502624,0
2011-11-04,38.57,38.889,38.095,38.366,618114,0
2011-11-07,38.471,39.11,38.414,39.11,194525,0
2011-11-08,39.827,40.091,39.157,40.008,224722,0
2011-11-09,38.457,38.627,37.28,37.32,344031,0
2011-11-10,38.692,38.816,38.063,38.391,215915,0
2011-11-11,38.996,39.093,38.611,38.816,134437,0
2011-11-14,39.044,39.102,38.692,38.799,406996,0
2011-11-15,38.503,38.937,38.235,38.619,206542,0
2011-11-16,38.471,39.117,38.152,38.177,133065,0
2011-11-17,38.267,38.563,37.114,37.409,520961,0
2011-11-18,38.079,38.169,37.581,37.688,198085,0
2011-11-21,36.192,36.225,35.219,35.972,446692,0
2011-11-22,35.335,36.134,35.179,35.743,358922,0
2011-11-23,35.482,35.743,35.179,35.254,265956,0
2011-11-25,35.057,35.653,34.974,35.015,124101,0
2011-11-28,36.315,36.903,36.306,36.821,237854,0
2011-11-29,36.625,36.634,36.077,36.363,300204,0
2011-11-30,38.366,39.189,38.299,39.145,345112,0
2011-12-01,39.068,39.543,38.773,38.97,164124,0
2011-12-02,39.853,40.016,38.652,38.71,216495,0
2011-12-05,40.18,40.278,39.33,39.593,173734,0
2011-12-06,39.593,40.025,39.23,39.698,88126,0
2011-12-07,39.411,39.608,39.004,39.453,114996,0
2011-12-08,39.01,39.141,38.022,38.138,131141,0
2011-12-09,39.052,39.935,39.004,39.78,251541,0
2011-12-12,39.019,39.019,38.177,38.471,144801,0
2011-12-13,38.332,38.799,37.671,37.851,307012,0
2011-12-14,37.285,37.354,36.208,36.208,260670,0
2011-12-15,36.804,37.14,36.199,36.485,238966,0
2011-12-16,36.526,37.149,36.526,36.706,201318,0
2011-12-19,35.963,36.568,35.8,35.841,190384,0
2011-12-20,36.625,37.532,36.625,37.45,184805,0
2011-12-21,37.312,37.344,36.592,37.034,163479,0
2011-12-22,37.238,37.556,37.098,37.231,229909,0
2011-12-23,37.401,37.834,37.271,37.556,153319,0
2011-12-27,37.556,37.8,37.344,37.704,104516,0
2011-12-28,38.48,38.611,37.532,37.565,190602,0
2011-12-29,38.039,38.169,37.588,38.128,165752,0
2011-12-30,38.43,38.848,38.408,38.733,143381,0
2012-01-03,39.804,40.105,39.623,39.899,321556,0
2012-01-04,39.608,39.927,39.289,39.38,231913,0
2012-01-05,38.88,38.88,38.3,38.57,210948,0
2012-01-06,38.871,38.922,38.438,38.791,134176,0
2012-01-09,39.11,39.257,38.848,39.214,170580,0
2012-01-10,39.887,40.075,39.666,39.705,110497,0
2012-01-11,39.714,39.788,39.476,39.788,200067,0
2012-01-12,40.113,40.448,39.944,40.253,147512,0
2012-01-13,39.411,39.527,38.808,39.33,201789,0
2012-01-17,40.336,40.809,40.336,40.573,201261,0
2012-01-18,40.507,41.536,40.507,41.536,130527,0
2012-01-19,41.904,42.197,41.822,42.116,194966,0
2012-01-20,41.993,42.305,41.896,42.197,152136,0
2012-01-23,41.862,42.467,41.733,42.066,159040,0
2012-01-24,41.152,41.887,41.038,41.708,181907,0
2012-01-25,40.294,41.234,39.927,41.064,406531,0
2012-01-26,41.871,41.88,41.242,41.349,169964,0
2012-01-27,41.111,42.101,41.111,41.969,219093,0
2012-01-30,40.924,41.471,40.538,41.315,145612,0
2012-01-31,41.672,41.981,41.398,41.956,262152,0
2012-02-01,42.305,43.104,42.271,42.86,201574,0
2012-02-02,43.098,43.579,42.811,43.081,253319,0
2012-02-03,43.098,43.375,42.622,43.317,149765,0
2012-02-06,43.023,43.039,42.6,42.86,180693,0
2012-02-07,43.064,43.333,42.802,43.26,273580,0
2012-02-08,43.187,43.333,42.983,43.21,184302,0
2012-02-09,43.269,43.449,43.13,43.333,129141,0
2012-02-10,41.839,42.084,41.683,41.92,203826,0
2012-02-13,42.271,42.509,42.263,42.427,413100,0
2012-02-14,42.403,42.762,42.149,42.467,145175,0
2012-02-15,42.54,42.77,42.263,42.336,228853,0
2012-02-16,41.593,42.639,41.495,42.556,273954,0
2012-02-17,42.501,42.712,42.271,42.361,277191,0
2012-02-21,42.656,42.964,42.295,42.484,383339,0
2012-02-22,42.444,42.532,42.182,42.474,121790,0
2012-02-23,42.614,42.639,42.305,42.451,275498,0
2012-02-24,43.039,43.219,42.917,43.204,191009,0
2012-02-27,42.54,43.441,42.527,43.122,291143,0
2012-02-28,43.422,43.882,43.4,43.775,254564,0
2012-02-29,44.098,44.314,43.169,43.608,284387,0
2012-03-01,43.857,44.469,43.824,44.305,193218,0
2012-03-02,44.182,44.35,43.727,43.84,102761,0
2012-03-05,43.775,43.775,43.154,43.464,175478,0
2012-03-06,42.03,42.286,41.681,41.939,234721,0
2012-03-07,42.047,42.404,41.898,42.305,117162,0
2012-03-08,42.388,42.737,42.313,42.654,339911,0
2012-03-09,42.86,42.942,42.574,42.704,132668,0
2012-03-12,42.182,42.182,41.65,41.683,216720,0
2012-03-13,41.701,42.027,41.446,42.01,364688,0
2012-03-14,41.315,41.503,40.735,40.76,446921,0
2012-03-15,41.258,41.274,40.663,41.095,325409,0
2012-03-16,40.735,41.308,40.671,41.104,344209,0
2012-03-19,41.217,41.349,40.938,41.175,248777,0
2012-03-20,40.391,40.391,40.057,40.269,220105,0
2012-03-21,40.164,40.318,40.025,40.164,185644,0
2012-03-22,39.052,39.461,39.027,39.321,287351,0
2012-03-23,39.039,39.163,38.624,39.089,531689,0
2012-03-26,40.213,40.498,39.999,40.475,456243,0
2012-03-27,40.565,40.685,40.35,40.433,309929,0
2012-03-28,39.811,39.869,39.019,39.183,303416,0
2012-03-29,38.937,39.419,38.553,39.387,160410,0
2012-03-30,39.985,40.008,39.24,39.747,259024,0
2012-04-02,39.769,40.917,39.696,40.6,373651,0
2012-04-03,40.401,40.442,39.551,39.787,269209,0
2012-04-04,38.831,39.097,38.042,38.339,420617,0
2012-04-05,38.44,39.013,38.257,38.606,167419,0
2012-04-09,38.118,38.249,37.933,38.091,100733,0
2012-04-10,37.619,37.826,36.903,36.903,450284,0
2012-04-11,38.074,38.142,37.436,37.502,402752,0
2012-04-12,37.917,38.615,37.751,38.524,369731,0
2012-04-13,38.241,38.348,37.917,37.933,272462,0
2012-04-16,38.074,38.142,37.601,37.942,258170,0
2012-04-17,38.532,38.839,38.318,38.731,270975,0
2012-04-18,38.564,38.907,38.44,38.632,300190,0
2012-04-19,38.724,38.907,38.299,38.524,189902,0
2012-04-20,38.938,39.138,38.79,38.938,204447,0
2012-04-23,38.449,38.524,38.051,38.44,269602,0
2012-04-24,38.648,38.748,38.339,38.423,196474,0
2012-04-25,38.839,39.205,38.764,39.138,193038,0
2012-04-26,39.097,39.363,38.856,39.33,326055,0
2012-04-27,39.596,39.596,39.22,39.372,178764,0
2012-04-30,39.479,39.487,39.263,39.412,159862,0
2012-05-01,39.255,40.093,39.247,39.672,160527,0
2012-05-02,39.811,39.929,39.462,39.653,242163,0
2012-05-03,39.687,39.901,38.863,39.055,182455,0
2012-05-04,38.524,38.532,37.601,37.601,249748,0
2012-05-07,37.419,37.808,37.261,37.676,211253,0
2012-05-08,37.201,37.21,36.63,37.127,164984,0
2012-05-09,36.355,37.161,36.105,37.003,314722,0
2012-05-10,37.153,37.651,37.145,37.419,223042,0
2012-05-11,37.103,37.792,37.103,37.261,142501,0
2012-05-14,36.213,36.538,35.864,35.864,292718,0
2012-05-15,36.172,36.464,35.723,35.772,204132,0
2012-05-16,36.048,36.372,35.772,35.781,197655,0
2012-05-17,35.79,35.882,35.142,35.142,142290,0
2012-05-18,35.241,35.373,34.361,34.502,409810,0
2012-05-21,34.683,35.431,34.61,35.415,481420,0
2012-05-22,35.665,36.039,35.223,35.483,268622,0
2012-05-23,35.091,35.241,34.361,35.215,561743,0
2012-05-24,35.091,35.607,34.901,35.258,254172,0
2012-05-25,34.776,35.324,34.668,34.967,335255,0
2012-05-29,36.114,36.521,35.922,36.213,208845,0
2012-05-30,35.21,35.258,34.751,34.975,166831,0
2012-05-31,35.075,35.508,34.702,35.3,245620,0
2012-06-01,34.917,35.091,34.511,34.643,238023,0
2012-06-04,34.61,34.901,34.361,34.776,308361,0
2012-06-05,35.191,35.324,34.785,35.1,189991,0
2012-06-06,35.457,36.486,35.373,36.33,208240,0
2012-06-07,36.77,37.293,36.305,36.381,329433,0
2012-06-08,35.324,35.931,35.124,35.873,222914,0
2012-06-11,35.931,35.931,34.741,34.776,178393,0
2012-06-12,35.051,35.373,34.711,35.258,215904,0
2012-06-13,35.324,35.706,35.167,35.483,355815,0
2012-06-14,35.648,36.064,35.409,35.939,219273,0
2012-06-15,36.014,36.372,35.799,36.33,225621,0
2012-06-18,36.421,37.177,36.148,37.086,277930,0
2012-06-19,37.392,37.933,37.21,37.776,236314,0
2012-06-20,37.883,38.59,37.784,38.416,321616,0
2012-06-21,37.119,37.446,35.475,35.483,432353,0
2012-06-22,35.665,36.971,34.268,35.009,383750,0
2012-06-25,34.619,34.659,34.177,34.627,180257,0
2012-06-26,34.401,34.711,33.961,34.527,191842,0
2012-06-27,34.152,34.551,33.912,33.986,292606,0
2012-06-28,33.671,34.17,33.355,34.045,285082,0
2012-06-29,34.493,35.334,34.475,35.274,234203,0
2012-07-02,35.531,35.648,34.585,35.475,616704,0
2012-07-03,35.673,36.014,35.582,35.956,194890,0
2012-07-05,35.483,35.806,35.1,35.665,243388,0
2012-07-06,34.776,34.843,34.502,34.733,198532,0
2012-07-09,34.843,34.843,34.185,34.711,207079,0
2012-07-10,34.941,35.665,34.302,34.76,190793,0
2012-07-11,34.901,34.901,34.029,34.236,246810,0
2012-07-12,33.829,33.846,33.364,33.721,139898,0
2012-07-13,33.921,34.461,33.921,34.335,106645,0
2012-07-16,34.536,34.635,34.361,34.519,194354,0
2012-07-17,34.949,35.159,34.536,35.133,124097,0
2012-07-18,35.2,35.832,35.2,35.741,130600,0
2012-07-19,35.683,35.873,35.491,35.673,170395,0
2012-07-20,35.149,35.183,34.776,34.86,120174,0
2012-07-23,33.612,33.969,33.388,33.795,224281,0
2012-07-24,33.738,33.903,33.005,33.364,173649,0
2012-07-25,33.695,33.779,33.337,33.621,149694,0
2012-07-26,34.06,34.527,33.937,34.393,321208,0
2012-07-27,34.651,35.075,34.343,35.009,252595,0
2012-07-30,35.051,35.356,35.032,35.258,141126,0
2012-07-31,35.159,35.373,34.436,34.475,323224,0
2012-08-01,35.191,35.483,34.984,34.993,270503,0
2012-08-02,34.874,35.483,34.635,34.874,597761,0
2012-08-03,35.905,36.486,35.765,36.03,413775,0
2012-08-06,36.204,36.464,36.097,36.238,120651,0
2012-08-07,36.402,36.695,36.32,36.605,138329,0
2012-08-08,36.105,36.281,35.699,36.064,209992,0
2012-08-09,36.204,36.272,35.889,36.097,129452,0
2012-08-10,35.491,35.948,35.343,35.873,331561,0
2012-08-13,35.266,35.343,34.984,35.159,250423,0
2012-08-14,35.059,35.274,34.949,35.041,165386,0
2012-08-15,34.874,35.183,34.767,34.984,253390,0
2012-08-16,35.731,36.23,35.632,36.148,279520,0
2012-08-17,35.607,35.683,35.349,35.483,278662,0
2012-08-20,35.232,35.383,35.032,35.291,219383,0
2012-08-21,35.615,35.981,35.531,35.731,377952,0
2012-08-22,35.291,35.832,35.258,35.806,413173,0
2012-08-23,35.981,36.014,35.515,35.564,402312,0
2012-08-24,35.282,35.683,35.2,35.457,134263,0
2012-08-27,35.905,35.981,35.564,35.592,250716,0
2012-08-28,35.913,36.105,35.54,35.607,225826,0
2012-08-29,36.131,36.204,35.765,35.873,258680,0
2012-08-30,35.531,35.615,35.241,35.3,139105,0
2012-08-31,35.522,36.131,35.282,35.997,325686,0
2012-09-04,36.204,36.305,35.84,35.989,260493,0
2012-09-05,35.274,35.392,34.941,35.167,361896,0
2012-09-06,35.931,37.169,35.922,37.003,516118,0
2012-09-07,37.942,38.173,37.873,38.134,284731,0
2012-09-10,39.28,39.47,38.714,38.714,369266,0
2012-09-11,38.082,38.79,38.082,38.574,166696,0
2012-09-12,37.883,38.125,37.344,37.692,313244,0
2012-09-13,37.334,39.097,37.237,38.88,352412,0
2012-09-14,39.304,39.987,39.288,39.719,276221,0
2012-09-17,40.043,40.35,39.636,39.819,273417,0
2012-09-18,39.629,39.712,39.321,39.397,216572,0
2012-09-19,39.462,39.479,38.506,38.548,320728,0
2012-09-20,37.446,37.974,37.293,37.967,313330,0
2012-09-21,37.901,37.958,37.376,37.419,370821,0
2012-09-24,37.261,37.467,37.052,37.392,143195,0
2012-09-25,37.119,37.284,36.486,36.486,458978,0
2012-09-26,36.346,36.645,36.156,36.464,252178,0
2012-09-27,37.153,37.302,36.738,37.243,282017,0
2012-09-28,37.153,37.228,36.794,37.043,489178,0
2012-10-01,37.395,37.882,37.277,37.619,233311,0
2012-10-02,37.792,37.867,37.634,37.834,201904,0
2012-10-03,36.928,36.971,36.213,36.381,953216,0
2012-10-04,36.396,36.821,36.172,36.794,355945,0
2012-10-05,36.762,36.821,36.204,36.355,335774,0
2012-10-08,36.156,36.486,36.072,36.438,155752,0
2012-10-09,36.521,36.729,36.396,36.595,617868,0
2012-10-10,37.012,37.063,36.679,36.789,331545,0
2012-10-11,37.097,37.25,36.925,36.935,270455,0
2012-10-12,37.755,37.755,36.754,36.9,266453,0
2012-10-15,37.063,37.131,36.745,36.848,160392,0
2012-10-16,37.481,37.669,37.386,37.481,136543,0
2012-10-17,38.088,38.147,37.788,37.873,188264,0
2012-10-18,37.882,37.882,37.25,37.447,144181,0
2012-10-19,37.481,37.592,37.071,37.114,165884,0
2012-10-22,37.235,37.395,36.789,37.089,197918,0
2012-10-23,36.199,36.226,35.763,35.979,181592,0
2012-10-24,36.097,36.114,35.566,35.593,218585,0
2012-10-25,36.497,36.66,36.122,36.43,112497,0
2012-10-26,36.497,36.816,36.233,36.652,141247,0
2012-10-31,36.67,36.764,36.191,36.25,162060,0
2012-11-01,36.353,36.601,36.336,36.497,185362,0
2012-11-02,36.754,36.754,35.959,35.985,176111,0
2012-11-05,36.327,36.542,36.207,36.497,117042,0
2012-11-06,36.516,36.976,36.497,36.918,139146,0
2012-11-07,36.858,36.883,36.402,36.601,183599,0
2012-11-08,36.592,36.712,35.926,35.969,181584,0
2012-11-09,35.995,36.199,35.908,36.174,278057,0
2012-11-12,35.763,35.979,35.72,35.892,243865,0
2012-11-13,35.508,35.901,35.456,35.566,160282,0
2012-11-14,35.474,35.523,34.745,34.867,143861,0
2012-11-15,35.499,35.626,35.004,35.252,251652,0
2012-11-16,35.515,35.603,35.027,35.603,272938,0
2012-11-19,36.199,36.574,36.071,36.422,149594,0
2012-11-20,36.506,36.754,36.353,36.754,120126,0
2012-11-21,36.439,36.702,36.183,36.702,100199,0
2012-11-23,36.542,37.037,36.542,36.976,52873,0
2012-11-26,36.739,36.772,36.439,36.66,136885,0
2012-11-27,36.772,37.105,36.712,36.823,110798,0
2012-11-28,36.277,36.739,36.105,36.679,182813,0
2012-11-29,36.935,37.089,36.745,36.986,128256,0
2012-11-30,36.233,36.396,35.926,36.199,228825,0
2012-12-03,35.653,35.866,35.575,35.644,172132,0
2012-12-04,35.523,35.884,35.523,35.789,209714,0
2012-12-05,36.071,36.199,35.849,36.021,158087,0
2012-12-06,36.396,36.583,36.336,36.583,171393,0
2012-12-07,36.063,36.43,35.959,36.353,137772,0
2012-12-10,36.037,36.327,35.979,36.327,158275,0
2012-12-11,36.388,36.652,36.362,36.516,198153,0
2012-12-12,36.56,36.652,36.301,36.439,139095,0
2012-12-13,35.985,36.114,35.704,35.849,138076,0
2012-12-14,35.36,35.841,35.36,35.781,271793,0
2012-12-17,35.789,36.097,35.704,35.943,154269,0
2012-12-18,35.901,36.516,35.814,36.497,171401,0
2012-12-19,36.131,36.43,35.901,36.037,251420,0
2012-12-20,35.901,36.38,35.884,36.38,208160,0
2012-12-21,35.916,36.226,35.781,36.037,239541,0
2012-12-24,36.021,36.071,35.841,36.011,89893,0
2012-12-26,36.122,36.447,36.002,36.097,77189,0
2012-12-27,36.482,36.712,36.242,36.67,222929,0
2012-12-28,36.542,36.679,36.456,36.583,180411,0
2012-12-31,36.583,37.105,36.542,37.003,174000,0
2013-01-02,37.003,37.319,36.944,37.319,262953,0
2013-01-03,37.037,37.37,36.883,36.976,179319,0
2013-01-04,37.037,37.302,36.772,37.26,300093,0
2013-01-07,37.157,37.277,36.976,37.174,128983,0
2013-01-08,37.183,37.292,36.986,37.157,98790,0
2013-01-09,37.363,37.37,37.08,37.25,126795,0
2013-01-10,36.993,36.993,36.601,36.679,285050,0
2013-01-11,36.447,36.567,36.233,36.388,352475,0
2013-01-14,36.618,36.876,36.506,36.848,206655,0
2013-01-15,36.301,36.327,35.892,36.071,337880,0
2013-01-16,35.482,35.748,35.396,35.626,304129,0
2013-01-17,35.584,35.814,35.508,35.704,234346,0
2013-01-18,35.661,35.789,35.532,35.771,188233,0
2013-01-22,35.559,35.849,35.414,35.67,487727,0
2013-01-23,35.474,35.901,35.36,35.508,332606,0
2013-01-24,35.805,36.097,35.763,35.908,619037,0
2013-01-25,36.14,36.506,36.122,36.456,209160,0
2013-01-28,35.959,36.028,35.541,35.763,378945,0
2013-01-29,35.995,36.345,35.979,36.295,186777,0
2013-01-30,36.079,36.25,35.969,36.122,175729,0
2013-01-31,36.806,37.08,36.745,36.952,274694,0
2013-02-01,37.183,37.516,37.054,37.431,278203,0
2013-02-04,37.105,37.292,37.037,37.097,226048,0
2013-02-05,37.499,37.695,37.431,37.499,268099,0
2013-02-06,37.097,37.183,36.891,37.183,135006,0
2013-02-07,37.499,37.645,37.191,37.311,138853,0
2013-02-08,38.106,38.285,37.977,38.165,251042,0
2013-02-11,38.525,38.635,38.285,38.321,381556,0
2013-02-12,38.492,38.696,38.344,38.506,335834,0
2013-02-13,38.429,38.515,38.208,38.277,149874,0
2013-02-14,38.303,38.712,38.242,38.669,234769,0
2013-02-15,38.619,38.653,38.234,38.267,120562,0
2013-02-19,38.131,38.464,38.029,38.312,252184,0
2013-02-20,38.029,38.08,37.422,37.472,236903,0
2013-02-21,36.687,36.833,36.525,36.687,245163,0
2013-02-22,37.441,37.455,37.14,37.386,149561,0
2013-02-25,37.969,38.02,36.891,37.037,461401,0
2013-02-26,37.455,37.577,37.183,37.328,398715,0
2013-02-27,36.489,37.268,36.475,37.131,427044,0
2013-02-28,36.583,36.833,36.506,36.542,292221,0
2013-03-01,37.207,37.463,36.883,37.395,229006,0
2013-03-04,37.071,37.14,36.754,37.071,121677,0
2013-03-05,37.926,38.062,37.773,37.91,251817,0
2013-03-06,37.788,37.841,37.422,37.61,224135,0
2013-03-07,37.509,37.584,37.363,37.414,214676,0
2013-03-08,37.891,38.029,37.533,37.986,128220,0
2013-03-11,38.055,38.277,38.01,38.208,141801,0
2013-03-12,38.627,38.772,38.344,38.542,210264,0
2013-03-13,38.492,38.549,38.123,38.226,106228,0
2013-03-14,37.977,38.619,37.977,38.61,233508,0
2013-03-15,38.893,38.909,38.677,38.78,206919,0
2013-03-18,38.448,38.662,38.259,38.321,228154,0
2013-03-19,38.055,38.293,37.788,38.062,154890,0
2013-03-20,38.115,38.217,37.866,37.926,158757,0
2013-03-21,37.773,37.882,37.635,37.704,113433,0
2013-03-22,38.173,38.321,38.055,38.251,197438,0
2013-03-25,38.378,38.397,38.004,38.123,202188,0
2013-03-26,38.627,38.627,38.251,38.344,264745,0
2013-03-27,37.952,38.029,37.499,37.969,207625,0
2013-03-28,37.858,37.934,37.645,37.901,220746,0
2013-04-01,37.858,37.918,37.669,37.755,165861,0
2013-04-02,37.832,37.934,37.55,37.61,192770,0
2013-04-03,37.525,37.653,36.772,36.867,222127,0
2013-04-04,36.712,36.797,36.191,36.583,219205,0
2013-04-05,36.66,37.292,36.61,37.292,183376,0
2013-04-08,37.37,37.37,37.029,37.355,155801,0
2013-04-09,37.755,38.096,37.54,37.943,190028,0
2013-04-10,38.492,38.827,38.42,38.594,280186,0
2013-04-11,38.715,38.871,38.483,38.672,270079,0
2013-04-12,37.737,37.85,37.045,37.238,343860,0
2013-04-15,35.594,35.688,34.546,34.546,677841,0
2013-04-16,35.594,35.879,35.335,35.766,263291,0
2013-04-17,35.151,35.213,34.572,34.744,221716,0
2013-04-18,35.057,35.161,34.735,34.997,166108,0
2013-04-19,36.276,36.328,35.835,36.044,260642,0
2013-04-22,36.05,36.068,35.358,35.751,148269,0
2013-04-23,36.06,36.295,35.999,36.198,187580,0
2013-04-24,36.162,36.328,35.879,36.318,396980,0
2013-04-25,37.133,37.314,36.907,36.993,188181,0
2013-04-26,37.045,37.081,36.612,36.736,189038,0
2013-04-29,37.359,37.652,37.271,37.583,154887,0
2013-04-30,37.34,37.583,36.976,37.556,142803,0
2013-05-01,37.314,37.35,36.934,37.045,117251,0
2013-05-02,36.916,37.296,36.744,37.281,116848,0
2013-05-03,37.446,38.342,37.314,38.248,257128,0
2013-05-06,38.429,38.602,38.369,38.525,219022,0
2013-05-07,38.406,38.568,38.152,38.464,110253,0
2013-05-08,38.542,38.966,38.533,38.957,328422,0
2013-05-09,39.224,39.33,38.794,38.957,172068,0
2013-05-10,38.785,38.993,38.542,38.957,113544,0
2013-05-13,38.939,38.983,38.699,38.725,103134,0
2013-05-14,38.715,38.907,38.646,38.759,117751,0
2013-05-15,38.429,38.629,38.342,38.612,261499,0
2013-05-16,38.05,38.492,37.955,38.033,226218,0
2013-05-17,38.033,38.369,37.868,38.334,164856,0
2013-05-20,37.936,38.327,37.843,38.3,168868,0
2013-05-21,38.369,39.045,38.274,38.775,173346,0
2013-05-22,39.096,39.253,38.31,38.483,261225,0
2013-05-23,37.816,38.413,37.807,38.377,156556,0
2013-05-24,38.265,38.377,37.998,38.327,90065,0
2013-05-28,39.165,40.038,39.165,39.269,487733,0
2013-05-29,39.002,39.07,38.672,38.708,242037,0
2013-05-30,38.464,38.715,38.232,38.577,425729,0
2013-05-31,38.602,39.019,38.391,38.391,210352,0
2013-06-03,38.006,38.879,37.825,38.741,221723,0
2013-06-04,38.862,39.193,38.179,38.473,279437,0
2013-06-05,38.473,38.594,37.774,37.807,133301,0
2013-06-06,37.807,38.413,37.765,38.413,203163,0
2013-06-07,37.98,38.612,37.825,38.352,204732,0
2013-06-10,37.921,38.058,37.721,37.843,224382,0
2013-06-11,36.519,36.976,36.363,36.761,332010,0
2013-06-12,36.691,36.831,36.103,36.198,257164,0
2013-06-13,36.286,37.419,36.268,37.359,448342,0
2013-06-14,37.487,37.538,36.708,36.795,202948,0
2013-06-17,37.366,37.451,36.744,36.993,251565,0
2013-06-18,37.063,37.729,37.063,37.608,655131,0
2013-06-19,38.387,38.492,36.925,36.96,322691,0
2013-06-20,36.449,36.449,35.594,35.774,344573,0
2013-06-21,36.138,36.268,35.627,36.233,483665,0
2013-06-24,35.498,35.879,35.038,35.531,242741,0
2013-06-25,36.121,36.216,35.801,36.068,212259,0
2013-06-26,35.559,35.635,35.1,35.358,300093,0
2013-06-27,36.172,36.769,36.172,36.397,245572,0
2013-06-28,36.708,37.538,36.311,37.46,355612,0
2013-07-01,38.187,38.265,37.652,37.729,284946,0
2013-07-02,37.816,38.074,36.821,37.072,168839,0
2013-07-03,37.133,37.296,36.865,37.045,145445,0
2013-07-05,36.484,36.537,35.635,36.024,259363,0
2013-07-08,36.024,36.537,35.903,36.404,166736,0
2013-07-09,37.229,37.281,36.612,37.063,136776,0
2013-07-10,36.934,37.281,36.744,37.037,161371,0
2013-07-11,37.955,38.006,37.366,37.928,287916,0
2013-07-12,38.265,38.907,38.24,38.767,496664,0
2013-07-15,38.75,38.957,38.585,38.785,191224,0
2013-07-16,38.794,38.827,38.274,38.733,155487,0
2013-07-17,38.775,39.156,38.715,39.002,179113,0
2013-07-18,39.088,39.286,38.922,38.975,125584,0
2013-07-19,38.759,39.009,38.577,38.939,175536,0
2013-07-22,38.922,39.476,38.922,39.476,120705,0
2013-07-23,39.64,40.264,39.552,40.239,419501,0
2013-07-24,40.349,40.349,39.382,39.632,191192,0
2013-07-25,39.096,39.952,39.009,39.944,188946,0
2013-07-26,39.552,40.023,39.424,39.979,140515,0
2013-07-29,39.798,39.898,39.59,39.78,86147,0
2013-07-30,39.84,40.097,39.658,39.917,132181,0
2013-07-31,39.615,40.161,39.502,39.885,139880,0
2013-08-01,40.315,41.041,40.255,40.998,357845,0
2013-08-02,41.285,41.431,40.704,40.791,183947,0
2013-08-05,41.387,41.405,40.817,40.904,106235,0
2013-08-06,40.98,41.069,40.385,40.654,146961,0
2013-08-07,40.791,41.041,40.749,40.791,109841,0
2013-08-08,40.861,41.18,40.781,41.12,91575,0
2013-08-09,40.973,41.491,40.852,41.336,114355,0
2013-08-12,40.739,41.069,40.696,40.809,140520,0
2013-08-13,40.514,41.18,40.463,41.147,132347,0
2013-08-14,41.207,41.387,41.094,41.259,75379,0
2013-08-15,40.662,40.895,40.48,40.835,97428,0
2013-08-16,40.922,40.922,40.221,40.342,189559,0
2013-08-19,39.908,40.023,39.53,39.719,158827,0
2013-08-20,39.875,40.047,39.668,39.857,115292,0
2013-08-21,39.979,40.289,39.761,39.77,105116,0
2013-08-22,39.987,40.549,39.987,40.255,76905,0
2013-08-23,40.6,40.973,40.507,40.781,105088,0
2013-08-26,40.627,40.773,39.798,39.798,335637,0
2013-08-27,39.552,40.013,39.552,39.71,198423,0
2013-08-28,40.654,40.799,40.377,40.567,158639,0
2013-08-29,40.956,40.956,40.377,40.444,140136,0
2013-08-30,40.359,40.627,40.161,40.488,121561,0
2013-09-03,40.904,40.904,40.153,40.24,199754,0
2013-09-04,40.409,40.843,40.355,40.719,146270,0
2013-09-05,41.011,41.25,40.983,41.073,164660,0
2013-09-06,42.011,42.15,41.414,41.872,392025,0
2013-09-09,42.623,42.816,42.15,42.806,276517,0
2013-09-10,42.401,42.46,42.011,42.27,256951,0
2013-09-11,41.725,42.27,41.682,42.185,183142,0
2013-09-12,42.27,42.27,41.51,41.622,193475,0
2013-09-13,42.011,42.296,41.941,42.279,156628,0
2013-09-16,42.27,42.435,42.131,42.244,111659,0
2013-09-17,42.2,42.339,41.863,42.286,84542,0
2013-09-18,41.672,42.85,41.525,42.426,499526,0
2013-09-19,42.668,42.798,42.236,42.46,104774,0
2013-09-20,42.383,42.383,41.576,41.674,204124,0
2013-09-23,42.365,42.487,41.924,42.054,184920,0
2013-09-24,42.046,42.383,41.872,42.08,100666,0
2013-09-25,42.158,42.668,42.071,42.331,168459,0
2013-09-26,42.098,42.357,41.785,42.046,139511,0
2013-09-27,41.427,41.754,41.383,41.454,124296,0
2013-09-30,41.267,41.483,41.163,41.336,125520,0
2013-10-01,41.431,41.672,41.285,41.51,214813,0
2013-10-02,41.554,41.941,41.396,41.89,143791,0
2013-10-03,41.835,42.047,41.632,41.941,117676,0
2013-10-04,42.304,42.578,41.985,42.454,166919,0
2013-10-07,42.621,43.144,42.454,42.605,276583,0
2013-10-08,43.1,43.17,42.541,42.559,364341,0
2013-10-09,42.72,42.862,42.331,42.738,194810,0
2013-10-10,43.083,43.774,43.03,43.721,243887,0
2013-10-11,43.721,44.136,43.711,44.136,154598,0
2013-10-14,43.774,44.145,43.551,44.09,133241,0
2013-10-15,44.508,44.818,44.252,44.271,245094,0
2013-10-16,44.712,44.994,44.578,44.767,183202,0
2013-10-17,45.013,45.297,45.013,45.297,127320,0
2013-10-18,45.65,46.039,45.589,45.871,179037,0
2013-10-21,45.871,46.014,45.792,45.898,151079,0
2013-10-22,45.861,46.217,45.765,45.951,146579,0
2013-10-23,45.066,45.491,45.066,45.164,198354,0
2013-10-24,45.297,45.526,45.164,45.403,150678,0
2013-10-25,45.066,45.253,44.773,45.243,215338,0
2013-10-28,45.332,45.712,45.208,45.561,119276,0
2013-10-29,45.553,45.623,45.455,45.614,84734,0
2013-10-30,45.907,45.995,45.297,45.58,117269,0
2013-10-31,45.412,45.606,44.977,45.172,131136,0
2013-11-01,44.712,46.128,44.09,44.366,256435,0
2013-11-04,43.863,44.252,43.826,44.225,279153,0
2013-11-05,43.64,43.826,43.543,43.702,190727,0
2013-11-06,43.818,44.129,43.747,44.09,296394,0
2013-11-07,44.271,44.359,43.684,43.826,120410,0
2013-11-08,43.17,43.676,43.17,43.676,276903,0
2013-11-11,43.127,43.322,42.996,43.03,168176,0
2013-11-12,43.038,43.491,43.038,43.322,210092,0
2013-11-13,43.403,43.871,43.384,43.774,108521,0
2013-11-14,43.818,44.728,43.729,44.616,188901,0
2013-11-15,45.083,45.332,45.057,45.189,111886,0
2013-11-18,45.597,45.677,45.127,45.208,120636,0
2013-11-19,44.836,45.066,44.632,44.88,149599,0
2013-11-20,45.189,45.684,44.827,44.97,134434,0
2013-11-21,44.366,44.818,44.303,44.738,93758,0
2013-11-22,44.313,44.517,44.242,44.464,150527,0
2013-11-25,44.527,44.625,44.217,44.242,83633,0
2013-11-26,43.543,44.057,43.535,43.915,179332,0
2013-11-27,43.491,43.579,43.144,43.313,130120,0
2013-11-29,43.843,44.109,43.711,43.863,69983,0
2013-12-02,43.357,43.437,43.02,43.055,128827,0
2013-12-03,42.588,42.8,42.19,42.393,272025,0
2013-12-04,42.242,42.402,41.861,42.135,164181,0
2013-12-05,42.649,42.862,42.463,42.559,254836,0
2013-12-06,43.783,44.057,43.269,43.924,165374,0
2013-12-09,42.941,43.109,42.878,42.906,115524,0
2013-12-10,42.666,42.941,42.64,42.862,155441,0
2013-12-11,42.569,42.569,41.861,41.931,108146,0
2013-12-12,41.399,41.533,41.021,41.259,288984,0
2013-12-13,41.391,41.844,41.303,41.808,101723,0
2013-12-16,42.11,42.259,41.835,42.039,125628,0
2013-12-17,42.517,42.598,41.967,42.03,261779,0
2013-12-18,42.056,42.915,41.665,42.676,140610,0
2013-12-19,41.993,42.224,41.852,42.056,117457,0
2013-12-20,42.463,42.818,42.463,42.598,145039,0
2013-12-23,43.259,43.614,42.976,43.048,206782,0
2013-12-24,43.163,43.403,43.163,43.215,36740,0
2013-12-26,43.417,43.417,43.1,43.233,70515,0
2013-12-27,43.153,43.455,43.144,43.331,164335,0
2013-12-30,43.375,43.783,43.375,43.571,139048,0
2013-12-31,43.551,43.783,43.473,43.783,68706,0
2014-01-02,43.153,43.305,42.304,42.374,171916,0
2014-01-03,43.02,43.065,42.357,42.569,183206,0
2014-01-06,42.852,42.976,42.64,42.79,102310,0
2014-01-07,43.437,43.525,42.941,42.966,204515,0
2014-01-08,43.038,43.118,42.331,42.508,81308,0
2014-01-09,42.277,42.304,41.967,42.242,248784,0
2014-01-10,42.313,42.754,42.135,42.754,153964,0
2014-01-13,42.754,42.897,42.285,42.323,182025,0
2014-01-14,42.18,42.541,42.135,42.527,106572,0
2014-01-15,42.588,42.738,42.393,42.499,173841,0
2014-01-16,43.295,43.417,42.79,43.055,241842,0
2014-01-17,43.809,43.826,43.482,43.543,204424,0
2014-01-21,44.625,44.632,44.084,44.366,278793,0
2014-01-22,44.295,44.517,44.076,44.402,133101,0
2014-01-23,45.031,45.031,44.331,44.437,284025,0
2014-01-24,44.084,44.084,43.455,43.561,344733,0
2014-01-27,42.703,42.906,42.285,42.649,229740,0
2014-01-28,43.375,43.561,43.189,43.482,185815,0
2014-01-29,42.18,42.834,42.101,42.471,275222,0
2014-01-30,42.676,42.996,42.64,42.826,149810,0
2014-01-31,41.861,42.862,41.702,42.666,173440,0
2014-02-03,42.267,42.357,41.383,41.383,290007,0
2014-02-04,41.754,42.091,41.595,41.967,127919,0
2014-02-05,41.835,41.922,41.312,41.665,157611,0
2014-02-06,42.285,42.95,42.214,42.666,378714,0
2014-02-07,42.402,42.527,42.101,42.499,206047,0
2014-02-10,42.224,42.409,42.063,42.251,210725,0
2014-02-11,42.214,43.189,42.197,43.163,213319,0
2014-02-12,43.295,43.721,43.225,43.375,213150,0
2014-02-13,42.959,43.754,42.906,43.614,134892,0
2014-02-14,44.004,44.695,43.995,44.669,211682,0
2014-02-18,44.552,44.57,44.232,44.359,113418,0
2014-02-19,44.97,45.446,44.758,44.845,199426,0
2014-02-20,44.145,44.703,44.039,44.632,181730,0
2014-02-21,44.392,44.845,44.34,44.703,111788,0
2014-02-24,44.915,45.155,44.854,44.889,251948,0
2014-02-25,45.146,45.243,44.596,44.669,203263,0
2014-02-26,45.074,45.074,44.543,44.596,227736,0
2014-02-27,44.758,45.102,44.606,45.102,199333,0
2014-02-28,44.994,45.526,44.994,45.198,204206,0
2014-03-03,45.217,45.412,44.712,44.985,214206,0
2014-03-04,45.828,46.014,45.429,46.014,265099,0
2014-03-05,46.643,46.687,46.227,46.59,276565,0
2014-03-06,47.722,47.881,47.535,47.749,497429,0
2014-03-07,48.014,48.129,47.492,47.694,306176,0
2014-03-10,47.791,48.102,47.367,48.032,242847,0
2014-03-11,47.917,48.174,47.334,47.484,161572,0
2014-03-12,46.59,47.147,46.306,47.139,180130,0
2014-03-13,46.845,47.068,46.066,46.217,251076,0
2014-03-14,46.111,46.907,46.111,46.81,159885,0
2014-03-17,47.217,47.651,47.207,47.563,177736,0
2014-03-18,47.777,48.272,47.703,47.899,149109,0
2014-03-19,47.899,47.917,46.738,46.89,182085,0
2014-03-20,46.51,46.756,46.2,46.368,290126,0
2014-03-21,46.43,47.049,46.411,46.526,257924,0
2014-03-24,46.801,47.243,46.667,47.2,107765,0
2014-03-25,48.376,48.589,48.014,48.316,279134,0
2014-03-26,49.298,49.456,49.034,49.058,335561,0
2014-03-27,49.182,50.051,49.166,49.706,306875,0
2014-03-28,49.52,49.944,49.494,49.715,197533,0
2014-03-31,49.377,49.582,49.13,49.474,209822,0
2014-04-01,49.157,49.271,48.829,49.077,266872,0
2014-04-02,48.386,48.917,48.325,48.836,421390,0
2014-04-03,48.449,48.75,48.42,48.589,208752,0
2014-04-04,49.343,49.442,48.439,48.643,213974,0
2014-04-07,48.458,48.813,48.351,48.598,213641,0
2014-04-08,48.925,49.28,48.821,49.042,245297,0
2014-04-09,49.336,49.703,48.996,49.568,288542,0
2014-04-10,49.398,49.603,48.869,48.888,204002,0
2014-04-11,48.996,49.057,48.566,48.656,218993,0
2014-04-14,48.682,48.717,48.288,48.502,231018,0
2014-04-15,48.834,49.129,47.84,48.37,223752,0
2014-04-16,48.779,49.398,48.762,49.3,306841,0
2014-04-17,49.506,49.952,49.444,49.837,277004,0
2014-04-21,49.918,49.971,49.523,49.587,175932,0
2014-04-22,49.648,49.793,49.497,49.587,219365,0
2014-04-23,49.578,49.657,49.157,49.238,293144,0
2014-04-24,49.872,49.872,49.388,49.416,273879,0
2014-04-25,49.38,49.478,49.076,49.238,211556,0
2014-04-28,49.444,49.444,48.986,49.291,248276,0
2014-04-29,49.541,49.997,49.451,49.514,335615,0
2014-04-30,49.971,50.124,49.497,49.603,680560,0
2014-05-01,49.541,49.863,49.3,49.783,503359,0
2014-05-02,50.482,51.232,50.328,50.687,800633,0
2014-05-05,50.428,50.543,50.087,50.149,339486,0
2014-05-06,50.803,50.92,50.49,50.831,314823,0
2014-05-07,51.027,51.349,50.723,51.242,165911,0
2014-05-08,51.636,51.87,51.511,51.744,328192,0
2014-05-09,51.421,51.467,50.945,51.232,323405,0
2014-05-12,51.377,51.482,51.152,51.295,201735,0
2014-05-13,51.959,52.28,51.841,52.28,260123,0
2014-05-14,51.448,51.976,51.206,51.528,331125,0
2014-05-15,51.521,51.582,50.553,50.669,180149,0
2014-05-16,50.364,50.723,50.132,50.678,160849,0
2014-05-19,51.18,51.788,51.108,51.636,223365,0
2014-05-20,51.063,51.27,50.759,50.856,143079,0
2014-05-21,50.936,51.332,50.936,51.206,88778,0
2014-05-22,51.528,51.565,51.358,51.448,107836,0
2014-05-23,52.038,52.335,51.903,52.316,253541,0
2014-05-27,51.035,51.1,50.265,50.374,200648,0
2014-05-28,50.571,51.072,50.508,50.991,157767,0
2014-05-29,51.055,51.439,50.983,51.411,227108,0
2014-05-30,51.189,51.286,50.384,50.392,261796,0
2014-06-02,50.454,50.777,50.454,50.543,112172,0
2014-06-03,50.811,51.313,50.786,51.197,165887,0
2014-06-04,50.346,50.473,50.168,50.257,206346,0
2014-06-05,51.081,51.117,50.482,50.884,210796,0
2014-06-06,51.019,51.582,50.983,51.242,178480,0
2014-06-09,51.117,51.286,50.75,50.875,197421,0
2014-06-10,50.696,51.411,50.641,51.403,134604,0
2014-06-11,50.875,51.278,50.723,51.055,142201,0
2014-06-12,51.501,51.807,51.439,51.555,108603,0
2014-06-13,52.629,53.777,52.54,53.551,396204,0
2014-06-16,53.578,53.578,53.149,53.337,167063,0
2014-06-17,52.664,52.709,52.487,52.603,170236,0
2014-06-18,52.684,53.319,52.379,53.284,281740,0
2014-06-19,53.506,53.936,53.364,53.615,159933,0
2014-06-20,53.319,53.642,53.319,53.525,135804,0
2014-06-23,53.767,54.026,53.498,53.902,125258,0
2014-06-24,53.633,53.687,52.782,52.782,159462,0
2014-06-25,52.362,52.889,52.298,52.808,125116,0
2014-06-26,52.639,53.149,52.308,53.041,161155,0
2014-06-27,52.362,53.068,52.316,53.068,200509,0
2014-06-30,53.05,53.319,52.889,52.925,205772,0
2014-07-01,53.006,53.131,52.8,52.879,125372,0
2014-07-02,52.639,52.7,52.343,52.387,156387,0
2014-07-03,52.316,52.719,52.148,52.719,107884,0
2014-07-07,51.895,52.074,51.725,51.744,223591,0
2014-07-08,52.782,52.835,52.487,52.664,185383,0
2014-07-09,52.693,52.79,52.432,52.773,180018,0
2014-07-10,51.214,51.725,51.081,51.582,252693,0
2014-07-11,51.886,51.886,51.673,51.752,97321,0
2014-07-14,51.95,52.067,51.771,51.841,113857,0
2014-07-15,52.038,52.155,51.467,51.823,234123,0
2014-07-16,52.003,52.155,51.922,52.102,163497,0
2014-07-17,51.744,52.369,51.591,51.95,283193,0
2014-07-18,51.913,52.684,51.913,52.566,152917,0
2014-07-21,51.841,52.818,51.797,52.664,185614,0
2014-07-22,53.731,53.784,53.535,53.667,138882,0
2014-07-23,53.983,54.429,53.829,54.429,154467,0
2014-07-24,54.205,54.429,54.071,54.429,164133,0
2014-07-25,53.812,53.874,53.436,53.578,180718,0
2014-07-28,53.175,53.346,53.014,53.292,142439,0
2014-07-29,53.175,53.596,53.078,53.309,105116,0
2014-07-30,52.944,53.113,52.369,52.7,127292,0
2014-07-31,51.985,52.191,51.707,51.788,181151,0
2014-08-01,51.18,51.744,50.936,51.467,153543,0
2014-08-04,51.841,52.827,51.734,52.8,131880,0
2014-08-05,51.582,51.717,50.508,50.534,244138,0
2014-08-06,50.158,50.606,50.052,50.454,199012,0
2014-08-07,50.384,50.444,49.613,49.899,165679,0
2014-08-08,50.543,51.152,50.338,51.1,167926,0
2014-08-11,51.663,51.779,51.386,51.707,211234,0
2014-08-12,51.761,52.02,51.565,52.013,151917,0
2014-08-13,51.565,51.86,51.511,51.797,167132,0
2014-08-14,51.717,52.038,51.626,52.029,152919,0
2014-08-15,52.227,52.28,51.698,52.058,90000,0
2014-08-18,52.048,52.575,51.941,52.513,119682,0
2014-08-19,52.316,52.693,52.237,52.649,121620,0
2014-08-20,52.237,52.997,52.164,52.907,195456,0
2014-08-21,52.468,52.988,52.451,52.782,143769,0
2014-08-22,52.083,52.406,51.673,51.993,164633,0
2014-08-25,51.87,52.298,51.797,52.237,202323,0
2014-08-26,52.649,53.319,52.603,53.149,170852,0
2014-08-27,52.871,53.024,52.639,53.024,158548,0
2014-08-28,52.379,52.729,52.369,52.585,144843,0
2014-08-29,52.181,52.495,52.058,52.442,176892,0
2014-09-02,52.397,52.397,51.86,51.95,178198,0
2014-09-03,52.738,52.925,52.664,52.854,105175,0
2014-09-04,53.337,53.48,53.041,53.096,206205,0
2014-09-05,53.275,53.551,53.185,53.471,153884,0
2014-09-08,53.444,53.461,52.594,52.639,160361,0
2014-09-09,52.594,52.854,52.245,52.495,125952,0
2014-09-10,51.448,51.654,51.377,51.573,251806,0
2014-09-11,50.811,51.261,50.651,51.108,315653,0
2014-09-12,50.508,50.732,50.105,50.214,269601,0
2014-09-15,50.364,50.803,50.23,50.562,182417,0
2014-09-16,50.641,51.673,50.641,51.323,133724,0
2014-09-17,50.93,51.152,50.499,50.571,197233,0
2014-09-18,50.803,51.019,50.534,50.831,125998,0
2014-09-19,51.663,51.779,50.624,50.641,170074,0
2014-09-22,50.543,50.543,49.639,49.729,148163,0
2014-09-23,49.737,50.043,49.326,49.406,106235,0
2014-09-24,49.666,50.079,49.326,49.872,115729,0
2014-09-25,49.406,49.468,48.502,48.566,211381,0
2014-09-26,48.601,49.103,48.405,48.888,196034,0
2014-09-29,48.611,48.96,48.43,48.77,128403,0
2014-09-30,48.566,48.942,48.163,48.779,204933,0
2014-10-01,48.798,48.842,47.893,47.949,140692,0
2014-10-02,48.262,48.37,47.114,47.733,226790,0
2014-10-03,47.983,48.119,47.535,47.572,205654,0
2014-10-06,48.672,48.717,48.288,48.44,162633,0
2014-10-07,48.198,48.262,47.474,47.474,214111,0
2014-10-08,47.348,48.043,46.599,48.006,189031,0
2014-10-09,47.943,48.043,46.582,46.608,172834,0
2014-10-10,45.632,46.06,44.957,44.982,274981,0
2014-10-13,46.436,46.827,46.206,46.243,314170,0
2014-10-14,46.216,46.837,45.896,45.924,301227,0
2014-10-15,45.048,45.202,44.015,44.947,335346,0
2014-10-16,43.886,45.193,43.814,44.828,270073,0
2014-10-17,45.257,46.06,45.257,45.767,172051,0
2014-10-20,45.759,46.099,45.613,45.934,147922,0
2014-10-21,46.801,47.331,46.754,47.285,174197,0
2014-10-22,46.326,47.092,46.042,46.079,322355,0
2014-10-23,46.892,47.12,46.326,46.353,236765,0
2014-10-24,46.654,47.057,46.417,46.919,310540,0
2014-10-27,45.751,45.969,45.431,45.741,267587,0
2014-10-28,46.308,46.856,46.252,46.856,143673,0
2014-10-29,46.554,46.764,45.759,46.124,258805,0
2014-10-30,46.042,46.143,45.467,46.06,260717,0
2014-10-31,45.858,45.987,45.304,45.842,278907,0
2014-11-03,46.572,46.672,45.934,45.987,296014,0
2014-11-04,45.202,45.202,44.599,44.691,226737,0
2014-11-05,43.631,44.28,43.44,43.988,470015,0
2014-11-06,44.207,44.379,43.704,44.015,359086,0
2014-11-07,44.297,44.59,44.171,44.454,303373,0
2014-11-10,44.819,44.973,44.243,44.288,247509,0
2014-11-11,44.115,44.48,44.088,44.371,164850,0
2014-11-12,44.133,44.427,43.732,43.86,196900,0
2014-11-13,43.486,43.586,42.783,43.01,338106,0
2014-11-14,42.682,43.394,42.682,43.32,314128,0
2014-11-17,42.791,42.955,42.562,42.701,275475,0
2014-11-18,42.225,42.562,42.078,42.352,360459,0
2014-11-19,42.508,42.625,42.215,42.343,215338,0
2014-11-20,42.343,42.49,42.142,42.352,251424,0
2014-11-21,44.736,44.873,44.335,44.527,415819,0
2014-11-24,43.895,44.071,43.339,43.357,276100,0
2014-11-25,43.42,43.558,42.901,43.038,228919,0
2014-11-26,42.645,42.91,42.572,42.691,192641,0
2014-11-28,38.854,38.901,38.16,38.408,314178,0
2014-12-01,35.887,36.361,35.804,36.333,860264,0
2014-12-02,36.543,37.411,36.543,36.89,376349,0
2014-12-03,35.804,36.15,35.639,36.114,634627,0
2014-12-04,35.412,35.912,35.393,35.868,860142,0
2014-12-05,34.753,34.762,34.333,34.607,777809,0
2014-12-08,33.401,33.493,32.151,32.589,926209,0
2014-12-09,32.296,32.626,32.279,32.497,594854,0
2014-12-10,32.013,32.077,31.492,31.721,558108,0
2014-12-11,31.22,31.411,30.752,30.963,783570,0
2014-12-12,30.944,31.081,30.57,30.57,534283,0
2014-12-15,31.119,31.282,30.15,30.306,502301,0
2014-12-16,30.267,31.446,30.169,30.889,602446,0
2014-12-17,31.639,33.038,31.456,32.552,832207,0
2014-12-18,35.227,35.311,34.662,35.138,930607,0
2014-12-19,35.339,35.639,35.036,35.575,753990,0
2014-12-22,34.653,34.726,34.05,34.306,534374,0
2014-12-23,34.571,35.364,34.297,35.347,464855,0
2014-12-24,35.347,35.347,34.469,34.944,280065,0
2014-12-26,35.173,35.374,34.689,35.155,481068,0
2014-12-29,35.065,35.557,35.009,35.211,454624,0
2014-12-30,34.488,34.872,34.288,34.726,495177,0
2014-12-31,34.617,34.826,34.306,34.679,443568,0
2015-01-02,33.676,34.187,33.667,34.058,812769,0
2015-01-05,32.087,32.151,31.757,31.967,1046720,0
2015-01-06,31.302,31.785,31.235,31.639,1109826,0
2015-01-07,31.456,31.905,31.446,31.721,764633,0
2015-01-08,30.634,31.319,30.551,31.119,1165681,0
2015-01-09,31.192,31.794,31.073,31.757,708776,0
2015-01-12,30.561,30.808,30.306,30.743,715529,0
2015-01-13,30.379,30.752,30.306,30.752,1108186,0
2015-01-14,28.935,29.866,28.935,29.848,1078359,0
2015-01-15,29.758,29.876,29.374,29.42,922685,0
2015-01-16,30.087,30.981,30.067,30.963,703935,0
2015-01-20,30.159,30.799,30.05,30.688,1122999,0
2015-01-21,30.478,31.528,30.451,31.484,812398,0
2015-01-22,32.04,32.535,31.949,32.535,708857,0
2015-01-23,32.151,32.607,32.013,32.452,730274,0
2015-01-26,32.936,33.676,32.926,33.557,756721,0
2015-01-27,32.955,33.585,32.863,33.411,780026,0
2015-01-28,33.576,33.63,32.763,32.853,836906,0
2015-01-29,32.745,32.908,32.279,32.899,653650,0
2015-01-30,33.155,33.894,33.008,33.867,932459,0
2015-02-02,35.119,36.626,35.119,36.626,1157774,0
2015-02-03,37.914,38.68,37.868,38.543,1420760,0
2015-02-04,37.603,37.722,37.246,37.513,1079721,0
2015-02-05,35.776,37.366,35.73,37.282,1423798,0
2015-02-06,37.513,37.795,37.311,37.475,787874,0
2015-02-09,37.21,37.876,37.118,37.64,1014298,0
2015-02-10,36.179,36.38,35.986,36.279,1605497,0
2015-02-11,35.549,35.812,35.219,35.667,1329322,0
2015-02-12,36.333,36.854,36.242,36.662,719094,0
2015-02-13,37.329,37.577,37.157,37.538,667597,0
2015-02-17,37.456,37.795,37.157,37.676,488236,0
2015-02-18,34.525,35.429,34.516,35.374,1710468,0
2015-02-19,33.914,34.269,33.53,34.041,1664698,0
2015-02-20,35.074,35.347,34.781,35.247,793057,0
2015-02-23,34.643,34.881,34.552,34.598,1056356,0
2015-02-24,33.877,34.05,33.585,33.914,1302194,0
2015-02-25,33.52,34.024,33.366,33.986,1291332,0
2015-02-26,33.63,33.857,33.52,33.63,817007,0
2015-02-27,33.246,33.53,33.165,33.273,712527,0
2015-03-02,32.46,32.561,32.122,32.279,769575,0
2015-03-03,32.159,32.57,32.096,32.287,917928,0
2015-03-04,32.543,32.579,32.087,32.415,549510,0
2015-03-05,31.73,32.013,31.603,31.694,490059,0
2015-03-06,30.752,31.026,30.379,30.469,788626,0
2015-03-09,31.211,31.327,30.688,30.752,492359,0
2015-03-10,30.077,30.267,29.766,29.766,484474,0
2015-03-11,29.721,29.949,29.529,29.775,435207,0
2015-03-12,30.186,30.242,29.447,29.574,465643,0
2015-03-13,29.355,29.466,28.871,29.264,439585,0
2015-03-16,28.625,28.945,28.304,28.917,1294779,0
2015-03-17,28.634,29.191,28.57,29.072,801436,0
2015-03-18,29,30.662,28.862,30.542,983620,0
2015-03-19,30.534,30.57,30.087,30.204,748335,0
2015-03-20,31,32.497,30.954,32.296,2229239,0
2015-03-23,32.223,32.424,31.859,32.096,657026,0
2015-03-24,32.296,32.368,32.004,32.178,379478,0
2015-03-25,32.343,32.552,32.096,32.188,543597,0
2015-03-26,32.643,32.69,31.886,31.987,426228,0
2015-03-27,31.365,31.739,31.235,31.675,369187,0
2015-03-30,31.374,32.059,31.292,31.905,418346,0
2015-03-31,31.009,31.492,30.826,31.091,930442,0
2015-04-01,30.643,31.566,30.643,31.154,571844,0
2015-04-02,31.019,31.274,30.643,30.873,388674,0
2015-04-06,31.22,31.73,31.064,31.566,263860,0
2015-04-07,32.881,33.182,32.452,32.515,466681,0
2015-04-08,33.215,33.29,32.419,32.455,393314,0
2015-04-09,32.392,32.715,32.364,32.679,382706,0
2015-04-10,33.001,33.085,32.679,32.724,279102,0
2015-04-13,33.539,33.872,33.364,33.438,739083,0
2015-04-14,34.27,34.502,34.114,34.298,424757,0
2015-04-15,35.028,35.907,34.733,35.844,592286,0
2015-04-16,36.723,36.778,36.289,36.566,724798,0
2015-04-17,35.798,35.992,35.344,35.565,362193,0
2015-04-20,35.435,35.62,35.14,35.177,443448,0
2015-04-21,35.325,35.435,34.945,35.002,340819,0
2015-04-22,35.002,35.371,34.983,35.186,294378,0
2015-04-23,35.686,36.723,35.658,36.713,586080,0
2015-04-24,36.973,37.093,36.464,36.631,462525,0
2015-04-27,37.009,37.066,36.686,36.796,302550,0
2015-04-28,37.786,38.277,37.741,38.038,652100,0
2015-04-29,38.157,38.75,38.092,38.536,516709,0
2015-04-30,37.843,37.861,37.102,37.25,607691,0
2015-05-01,37.453,37.453,36.973,37.158,327616,0
2015-05-04,37.176,37.269,36.769,36.778,386938,0
2015-05-05,37.194,37.379,36.167,36.741,674360,0
2015-05-06,37.843,37.871,37.009,37.213,766548,0
2015-05-07,36.741,36.741,35.538,35.62,657588,0
2015-05-08,35.963,36.195,35.695,36.121,338746,0
2015-05-11,35.019,35.298,34.955,35.131,356575,0
2015-05-12,35.048,35.686,34.945,35.64,740470,0
2015-05-13,37.12,37.12,36.306,36.371,548153,0
2015-05-14,36.547,36.631,36.14,36.187,339395,0
2015-05-15,35.668,35.946,35.41,35.862,337216,0
2015-05-18,35.695,35.752,35.261,35.316,247590,0
2015-05-19,34.761,34.973,34.252,34.409,407036,0
2015-05-20,34.936,35.196,34.733,35.103,437506,0
2015-05-21,34.872,35.288,34.807,35.038,390611,0
2015-05-22,34.733,34.965,34.566,34.668,216970,0
2015-05-26,33.788,34.076,33.474,33.511,229296,0
2015-05-27,33.058,33.669,32.956,33.585,225507,0
2015-05-28,32.854,32.975,32.614,32.854,421272,0
2015-05-29,32.724,33.142,32.604,32.827,595049,0
2015-06-01,32.947,33.001,32.206,32.317,451858,0
2015-06-02,32.623,33.235,32.604,33.16,599544,0
2015-06-03,32.096,32.409,32.049,32.272,726765,0
2015-06-04,31.568,31.8,31.326,31.355,431996,0
2015-06-05,31.208,32.03,31.03,31.883,380562,0
2015-06-08,31.485,31.79,31.383,31.568,343393,0
2015-06-09,31.503,32.096,31.485,31.513,280697,0
2015-06-10,32.632,32.744,32.152,32.29,728950,0
2015-06-11,32.752,32.854,32.096,32.198,397394,0
2015-06-12,31.697,31.753,31.438,31.568,205193,0
2015-06-15,31.189,31.438,31.076,31.243,258247,0
2015-06-16,31.15,31.503,31.068,31.447,138092,0
2015-06-17,31.596,32.068,31.457,31.863,351929,0
2015-06-18,32.892,33.041,32.401,32.448,732275,0
2015-06-19,32.29,32.465,32.16,32.179,415141,0
2015-06-22,32.623,32.789,32.567,32.623,297145,0
2015-06-23,32.807,33.104,32.623,33.048,296656,0
2015-06-24,33.132,33.373,33.011,33.187,204544,0
2015-06-25,34.187,34.419,33.797,33.91,724171,0
2015-06-26,33.872,33.964,33.724,33.92,453930,0
2015-06-29,33.465,33.567,33.225,33.327,491750,0
2015-06-30,34.317,34.335,33.9,34.298,634635,0
2015-07-01,33.493,33.502,32.549,32.669,431240,0
2015-07-02,33.641,34.104,33.623,33.845,1218406,0
2015-07-06,31.753,32.336,31.54,32.068,1031042,0
2015-07-07,30.975,31.15,29.874,30.855,1030393,0
2015-07-08,30.171,30.753,30.041,30.171,400985,0
2015-07-09,31.383,31.513,30.921,30.939,405955,0
2015-07-10,31.762,31.965,31.521,31.688,626167,0
2015-07-13,31.81,32.113,31.606,31.975,943087,0
2015-07-14,31.985,32.336,31.79,32.16,375612,0
2015-07-15,32.179,32.485,31.707,31.836,272753,0
2015-07-16,32.531,32.65,32.382,32.577,418923,0
2015-07-17,32.501,32.501,31.725,31.836,404011,0
2015-07-20,31.938,32.104,31.596,31.919,428539,0
2015-07-21,32.355,32.595,32.039,32.272,383804,0
2015-07-22,32.004,32.004,31.419,31.53,265811,0
2015-07-23,31.669,31.836,31.568,31.725,237825,0
2015-07-24,30.431,30.707,30.281,30.54,320809,0
2015-07-27,30.354,30.605,30.078,30.226,445610,0
2015-07-28,30.087,30.763,30.032,30.642,466034,0
2015-07-29,30.087,31.263,29.948,31.04,841193,0
2015-07-30,31.15,31.577,31.115,31.403,313245,0
2015-07-31,32.189,32.298,31.8,31.91,377646,0
2015-08-03,31.225,31.28,30.54,30.633,374525,0
2015-08-04,31.115,31.326,30.67,30.874,289367,0
2015-08-05,30.939,31.142,30.411,30.504,360140,0
2015-08-06,30.245,31.179,30.032,31.142,293581,0
2015-08-07,30.874,31.189,30.374,30.421,260948,0
2015-08-10,30.578,31.679,30.447,31.577,240418,0
2015-08-11,30.827,31.225,30.753,31.208,472984,0
2015-08-12,30.661,31.28,30.559,31.189,315623,0
2015-08-13,30.8,30.874,30.54,30.605,653397,0
2015-08-14,30.105,30.411,29.689,29.718,350308,0
2015-08-17,29.216,29.282,28.958,29.013,389532,0
2015-08-18,28.662,29.088,28.551,28.967,260084,0
2015-08-19,28.875,28.94,28.144,28.542,412007,0
2015-08-20,28.041,28.384,27.736,27.755,444098,0
2015-08-21,27.7,28.005,26.839,26.987,404766,0
2015-08-24,25.626,26.933,25.283,25.866,680289,0
2015-08-25,27.301,27.93,26.182,26.199,749457,0
2015-08-26,27.126,27.348,26.699,27.311,518438,0
2015-08-27,27.718,29.106,27.709,28.865,586944,0
2015-08-28,29.356,30.245,29.292,29.994,706884,0
2015-08-31,29.366,30.457,28.958,30.319,764476,0
2015-09-01,29.475,29.726,28.773,28.884,486562,0
2015-09-02,30.041,30.041,29.115,29.718,433834,0
2015-09-03,29.689,30.457,29.605,29.93,546208,0
2015-09-04,28.911,29.115,28.293,28.439,422379,0
2015-09-08,28.107,28.976,28.014,28.921,357223,0
2015-09-09,29.023,29.679,28.079,28.097,649614,0
2015-09-10,28.357,28.736,28.005,28.522,409722,0
2015-09-11,28.217,28.227,27.7,28.144,191578,0
2015-09-14,28.005,28.384,27.82,28.319,316704,0
2015-09-15,28.597,28.958,28.319,28.569,593535,0
2015-09-16,28.967,29.569,28.839,29.458,640431,0
2015-09-17,29.615,30.226,29.44,29.67,458615,0
2015-09-18,28.903,29.106,28.217,28.329,560687,0
2015-09-21,28.347,28.347,27.746,27.95,415356,0
2015-09-22,26.875,27.45,26.729,27.117,478027,0
2015-09-23,27.098,27.338,26.283,26.292,318001,0
2015-09-24,25.903,26.616,25.737,26.505,306640,0
2015-09-25,26.69,26.745,26.034,26.136,280721,0
2015-09-28,25.433,25.543,24.978,24.978,416252,0
2015-09-29,25.442,25.524,24.812,24.961,765016,0
2015-09-30,25.636,25.866,25.394,25.747,605962,0
2015-10-01,26.968,27.032,26.053,26.199,701480,0
2015-10-02,26.117,27.236,26.053,27.236,562956,0
2015-10-05,28.19,28.875,28.115,28.726,879743,0
2015-10-06,28.967,29.595,28.847,29.088,601532,0
2015-10-07,30.51,31.021,29.904,30.235,626427,0
2015-10-08,30.585,31.551,30.585,31.475,704942,0
2015-10-09,32.535,32.866,32.014,32.1,748269,0
2015-10-12,32.147,32.212,31.125,31.267,743566,0
2015-10-13,30.661,31.541,30.556,30.793,372813,0
2015-10-14,31.076,31.351,30.632,31.191,335194,0
2015-10-15,30.537,30.935,30.235,30.87,441606,0
2015-10-16,31.436,31.513,30.887,31.267,384225,0
2015-10-19,30.822,30.822,30.102,30.206,256095,0
2015-10-20,29.676,30.339,29.666,30.14,342818,0
2015-10-21,30.196,30.196,29.222,29.289,368692,0
2015-10-22,30.046,30.092,29.496,29.904,380316,0
2015-10-23,30.206,30.206,29.591,29.894,244210,0
2015-10-26,30.443,30.52,29.98,30.131,450587,0
2015-10-27,29.572,29.781,29.374,29.62,266929,0
2015-10-28,29.865,31.143,29.781,30.51,601383,0
2015-10-29,29.63,30.357,29.63,29.97,324204,0
2015-10-30,30.718,30.84,30.15,30.434,266400,0
2015-11-02,30.357,31.38,30.272,31.295,414511,0
2015-11-03,31.021,32.591,30.907,32.468,792122,0
2015-11-04,31.901,32.023,31.039,31.143,448076,0
2015-11-05,30.623,30.887,30.377,30.405,340161,0
2015-11-06,29.137,29.828,28.929,29.734,621038,0
2015-11-09,29.572,29.914,29.212,29.346,267577,0
2015-11-10,28.769,28.796,28.456,28.72,312897,0
2015-11-11,28.362,28.37,27.821,27.889,286478,0
2015-11-12,27.264,27.443,26.98,26.989,334983,0
2015-11-13,26.213,26.269,25.598,25.967,690465,0
2015-11-16,26.374,27.207,26.308,27.179,362246,0
2015-11-17,27.018,27.018,26.318,26.459,263337,0
2015-11-18,26.648,26.829,26.156,26.639,357385,0
2015-11-19,27.605,28.068,27.51,27.726,446679,0
2015-11-20,27.945,28.313,27.52,27.556,402085,0
2015-11-23,27.869,28.106,27.339,27.472,512724,0
2015-11-24,27.935,28.39,27.925,28.323,338575,0
2015-11-25,27.955,28.248,27.774,27.879,279609,0
2015-11-27,27.027,27.339,26.781,26.875,221807,0
2015-11-30,26.761,26.847,26.233,26.308,578664,0
2015-12-01,26.336,26.668,26.146,26.345,276756,0
2015-12-02,26.336,26.535,25.759,25.929,218888,0
2015-12-03,26.194,26.213,25.428,25.541,309472,0
2015-12-04,24.737,25.314,24.568,25.049,395849,0
2015-12-07,24.31,24.463,23.544,23.668,542312,0
2015-12-08,23.336,23.743,23.156,23.449,353107,0
2015-12-09,24.178,24.518,23.507,23.724,630971,0
2015-12-10,24.794,25.154,24.463,24.472,761793,0
2015-12-11,23.336,23.487,23.099,23.233,387607,0
2015-12-14,23.328,23.638,22.94,23.526,476980,0
2015-12-15,23.678,24.208,23.668,23.932,435477,0
2015-12-16,24.018,24.31,23.553,24.208,303597,0
2015-12-17,24.14,24.225,23.517,23.563,513675,0
2015-12-18,24.018,24.018,23.469,23.733,671656,0
2015-12-21,24.131,24.254,23.658,23.827,432941,0
2015-12-22,24.234,24.68,24.15,24.443,279666,0
2015-12-23,25.845,26.223,25.825,26.213,409904,0
2015-12-24,26.233,26.45,26.09,26.213,440054,0
2015-12-28,26.213,26.308,26.034,26.08,587792,0
2015-12-29,26.26,26.497,25.976,26.119,395013,0
2015-12-30,25.805,25.939,25.285,25.305,225994,0
2015-12-31,25.163,25.504,25.07,25.38,187965,0
2016-01-04,24.992,25.598,24.633,25.522,698988,0
2016-01-05,25.134,25.285,24.869,25.2,254996,0
2016-01-06,24.208,24.453,24.113,24.208,237557,0
2016-01-07,22.748,23.318,22.569,22.816,496179,0
2016-01-08,22.94,22.977,22.466,22.484,378128,0
2016-01-11,22.627,22.74,21.993,22.304,589240,0
2016-01-12,22.778,22.987,21.983,22.39,370906,0
2016-01-13,22.731,23.129,21.973,22.011,284241,0
2016-01-14,22.011,22.891,21.793,22.797,571495,0
2016-01-15,21.368,21.784,21.113,21.594,452531,0
2016-01-19,21.378,21.548,20.723,20.932,1016783,0
2016-01-20,20.412,20.886,19.938,20.706,435402,0
2016-01-21,20.895,21.822,20.791,21.558,531990,0
2016-01-22,22.758,22.94,22.239,22.683,329316,0
2016-01-25,22.513,22.654,21.878,21.898,461873,0
2016-01-26,23.28,23.772,23.042,23.573,381558,0
2016-01-27,23.384,23.97,23.166,23.517,307646,0
2016-01-28,25.134,25.134,24.188,24.614,433151,0
2016-01-29,24.509,24.841,24.198,24.604,737438,0
2016-02-01,24.018,24.548,23.753,24.434,371601,0
2016-02-02,23.175,23.27,22.816,22.873,246786,0
2016-02-03,23.79,24.208,22.807,24.188,453368,0
2016-02-04,25.144,25.389,24.68,24.935,353241,0
2016-02-05,24.717,24.85,24.113,24.264,370200,0
2016-02-08,24.036,24.225,23.658,24.094,289831,0
2016-02-09,23.658,24.302,23.658,24.094,547472,0
2016-02-10,23.517,24.027,23.194,23.241,344362,0
2016-02-11,23.479,24.31,23.345,23.952,494665,0
2016-02-12,24.424,25.04,24.273,24.86,256600,0
2016-02-16,25.976,26.044,25.257,25.693,632625,0
2016-02-17,26.421,27.188,26.09,26.847,494913,0
2016-02-18,27.348,27.348,26.838,27.009,393910,0
2016-02-19,26.535,26.79,26.327,26.781,186258,0
2016-02-22,26.999,27.416,26.989,27.416,192065,0
2016-02-23,26.411,26.526,25.607,25.73,582055,0
2016-02-24,24.717,25.654,24.443,25.541,448189,0
2016-02-25,25.353,25.735,25.106,25.693,390545,0
2016-02-26,25.73,25.981,25.455,25.494,334835,0
2016-02-29,25.011,25.939,25.011,25.654,391778,0
2016-03-01,26.138,26.63,25.958,26.497,359060,0
2016-03-02,26.989,27.813,26.819,27.726,717733,0
2016-03-03,28.144,28.74,27.992,28.73,484475,0
2016-03-04,29.043,30.056,28.844,29.649,423160,0
2016-03-07,29.535,30.159,29.459,29.923,538458,0
2016-03-08,30.056,30.235,29.695,29.809,781961,0
2016-03-09,29.279,29.781,28.993,29.487,523049,0
2016-03-10,28.796,28.957,28.304,28.787,460244,0
2016-03-11,28.882,29.487,28.788,29.487,396077,0
2016-03-14,28.323,28.446,27.585,27.983,526576,0
2016-03-15,27.311,27.548,27.009,27.548,333390,0
2016-03-16,27.358,28.664,27.294,28.636,476233,0
2016-03-17,29.383,29.383,28.787,29.052,506502,0
2016-03-18,29.459,29.705,28.796,29.392,1220297,0
2016-03-21,29.336,29.582,29.024,29.346,235314,0
2016-03-22,29.052,29.6,28.882,29.469,265906,0
2016-03-23,28.485,28.485,27.86,27.916,271275,0
2016-03-24,27.149,27.945,27.107,27.935,324769,0
2016-03-28,28.154,28.313,27.641,27.86,193064,0
2016-03-29,27.093,27.973,26.934,27.973,357528,0
2016-03-30,28.248,28.562,27.879,28.087,301045,0
2016-03-31,28.39,28.461,27.869,27.955,403889,0
2016-04-01,27.575,27.927,27.348,27.869,273973,0
2016-04-04,28.144,28.21,27.433,27.443,348627,0
2016-04-05,26.308,26.384,25.711,25.805,809120,0
2016-04-06,25.954,26.26,25.676,26.242,618491,0
2016-04-07,26.489,26.871,26.107,26.212,491273,0
2016-04-08,26.72,27.026,26.538,26.624,342090,0
2016-04-11,27.275,27.552,27.112,27.149,232763,0
2016-04-12,28.049,29.14,27.887,29.035,471152,0
2016-04-13,30.058,30.192,29.857,29.982,696460,0
2016-04-14,29.943,30.134,29.762,29.982,329954,0
2016-04-15,29.111,29.542,28.986,29.37,245205,0
2016-04-18,28.671,29.733,28.642,29.551,216784,0
2016-04-19,29.57,30.183,29.503,30.173,273696,0
2016-04-20,30.335,31.129,30.287,30.833,247904,0
2016-04-21,30.345,30.785,30.163,30.679,541493,0
2016-04-22,30,31.076,29.934,31.024,647734,0
2016-04-25,30.211,30.345,29.771,30.135,304816,0
2016-04-26,30.479,30.776,30.25,30.746,176355,0
2016-04-27,30.814,31.521,30.805,31.425,467567,0
2016-04-28,31.321,31.866,31.207,31.531,606915,0
2016-04-29,31.531,31.656,30.911,31.368,331306,0
2016-05-02,31.244,31.244,30.479,30.737,235197,0
2016-05-03,29.437,29.742,28.642,28.661,547014,0
2016-05-04,28.738,28.929,27.972,28.068,374056,0
2016-05-05,28.986,29.474,28.642,28.929,411718,0
2016-05-06,28.289,28.919,28.289,28.527,321081,0
2016-05-09,28.289,28.289,27.283,27.61,297632,0
2016-05-10,28.049,28.432,27.963,28.374,193018,0
2016-05-11,28.461,28.958,28.203,28.547,191927,0
2016-05-12,28.834,29.073,28.193,28.356,265849,0
2016-05-13,27.972,28.125,27.36,27.409,231698,0
2016-05-16,27.657,28.164,27.647,28.164,320326,0
2016-05-17,27.667,28.346,27.665,28.145,295878,0
2016-05-18,27.954,28.384,27.771,27.972,405960,0
2016-05-19,27.743,27.963,27.37,27.868,312672,0
2016-05-20,28.02,28.25,27.887,28.164,176722,0
2016-05-23,27.723,28.115,27.494,27.848,183194,0
2016-05-24,28.221,28.432,28.049,28.125,316621,0
2016-05-25,28.671,29.283,28.613,29.254,341127,0
2016-05-26,29.848,29.934,29.307,29.388,408046,0
2016-05-27,29.341,29.407,28.982,29.254,381199,0
2016-05-31,28.949,29.226,28.748,28.901,242513,0
2016-06-01,28.824,29.293,28.575,29.264,177045,0
2016-06-02,28.805,29.159,28.639,29.159,147522,0
2016-06-03,30.144,30.766,30.039,30.737,570919,0
2016-06-06,27.331,27.877,27.122,27.36,1332371,0
2016-06-07,27.514,28.155,27.514,28.155,744503,0
2016-06-08,28.26,28.804,28.221,28.708,534595,0
2016-06-09,27.858,28.115,27.723,27.771,496605,0
2016-06-10,26.69,26.921,26.249,26.318,352563,0
2016-06-13,26.298,26.604,26.068,26.202,373692,0
2016-06-14,25.782,25.867,25.208,25.629,294226,0
2016-06-15,25.313,25.81,25.313,25.523,440479,0
2016-06-16,25.247,25.476,24.854,25.448,347560,0
2016-06-17,25.103,25.438,24.988,25.332,599238,0
2016-06-20,26.298,26.499,26.232,26.251,354701,0
2016-06-21,26.509,26.835,26.413,26.671,317283,0
2016-06-22,26.796,26.978,26.212,26.232,341086,0
2016-06-23,26.948,27.026,26.69,26.968,457292,0
2016-06-24,24.892,25.629,24.883,24.988,399409,0
2016-06-27,24.615,24.653,24.022,24.194,326589,0
2016-06-28,25.284,25.476,24.71,25.112,382832,0
2016-06-29,25.304,25.696,25.188,25.562,344497,0
2016-06-30,25.657,26.184,25.543,25.945,449827,0
2016-07-01,26.078,26.413,26.011,26.242,240017,0
2016-07-05,25.342,25.485,25.007,25.179,299251,0
2016-07-06,24.92,25.371,24.768,25.342,249166,0
2016-07-07,25.371,25.504,24.624,24.777,296528,0
2016-07-08,25.476,25.581,25.121,25.399,190133,0
2016-07-11,26.097,26.337,26.001,26.001,343000,0
2016-07-12,26.614,26.911,26.407,26.556,190545,0
2016-07-13,26.634,26.643,25.849,25.993,259915,0
2016-07-14,26.242,26.643,26.242,26.385,225138,0
2016-07-15,26.48,26.566,26.127,26.202,165381,0
2016-07-18,26.48,26.939,26.232,26.863,421113,0
2016-07-19,26.519,26.662,26.289,26.586,365458,0
2016-07-20,26.375,26.786,26.145,26.48,211966,0
2016-07-21,26.614,27.026,26.403,26.576,409690,0
2016-07-22,26.681,26.806,26.37,26.566,166240,0
2016-07-25,26.413,26.475,26.091,26.136,221839,0
2016-07-26,26.031,26.328,26.011,26.26,96096,0
2016-07-27,26.451,26.643,26.001,26.212,159019,0
2016-07-28,25.973,26.145,25.82,26.001,136062,0
2016-07-29,25.887,25.887,25.304,25.533,487317,0
2016-08-01,25.151,25.17,24.815,24.844,233324,0
2016-08-02,25.093,25.342,24.749,25.237,352602,0
2016-08-03,25.188,25.734,24.969,25.715,168722,0
2016-08-04,25.858,26.155,25.715,25.916,188346,0
2016-08-05,25.629,26.107,25.17,25.897,608142,0
2016-08-08,26.117,26.346,26.117,26.136,209642,0
2016-08-09,26.269,26.403,26.088,26.212,177035,0
2016-08-10,26.911,27.016,26.308,26.346,611312,0
2016-08-11,26.738,27.303,26.576,27.245,466978,0
2016-08-12,27.341,27.647,27.054,27.149,200328,0
2016-08-15,27.208,27.418,27.064,27.188,173760,0
2016-08-16,27.149,27.37,26.863,27.074,316207,0
2016-08-17,26.71,26.71,26.279,26.509,350499,0
2016-08-18,26.853,27.122,26.825,27.122,268744,0
2016-08-19,27.016,27.102,26.901,27.035,221865,0
2016-08-22,26.365,26.365,26.031,26.164,227008,0
2016-08-23,26.385,26.556,26.021,26.031,243451,0
2016-08-24,25.705,26.097,25.649,25.945,222387,0
2016-08-25,25.495,25.572,25.284,25.389,330277,0
2016-08-26,25.649,25.973,25.112,25.304,383479,0
2016-08-29,25.074,25.342,24.911,25.247,362738,0
2016-08-30,24.969,25.208,24.911,25.055,262274,0
2016-08-31,24.385,24.543,24.03,24.165,511163,0
2016-09-01,23.907,24.06,23.773,24.06,281239,0
2016-09-02,24.548,24.777,24.405,24.653,207513,0
2016-09-06,24.997,25.313,24.902,25.237,453035,0
2016-09-07,25.237,25.418,24.997,25.055,283617,0
2016-09-08,25.198,25.256,24.883,25.103,345720,0
2016-09-09,24.749,24.911,24.156,24.213,352094,0
2016-09-12,24.204,24.825,24.098,24.739,550250,0
2016-09-13,24.749,24.969,24.357,24.518,511234,0
2016-09-14,25.715,25.964,25.418,25.562,629369,0
2016-09-15,25.867,25.954,25.448,25.514,556394,0
2016-09-16,25.352,25.456,24.96,25.17,312529,0
2016-09-19,25.791,25.906,25.485,25.572,296435,0
2016-09-20,25.523,25.543,24.95,25.036,396648,0
2016-09-21,25.352,25.676,25.121,25.629,418840,0
2016-09-22,26.194,26.433,26.088,26.097,691048,0
2016-09-23,26.031,26.212,25.448,25.533,433641,0
2016-09-26,25.667,25.983,25.485,25.696,329344,0
2016-09-27,25.753,25.867,25.572,25.657,357344,0
2016-09-28,25.726,26.614,25.414,26.555,373146,0
2016-09-29,26.536,26.809,26.194,26.38,427309,0
2016-09-30,26.546,26.79,26.517,26.653,247878,0
2016-10-03,26.78,26.917,26.672,26.819,289480,0
2016-10-04,26.877,26.952,26.214,26.449,303853,0
2016-10-05,26.741,27.063,26.741,26.965,371390,0
2016-10-06,27.092,27.278,27.024,27.132,266950,0
2016-10-07,27.707,27.843,27.375,27.512,488788,0
2016-10-10,28.078,28.39,28.068,28.253,329945,0
2016-10-11,28.078,28.102,27.755,27.931,475996,0
2016-10-12,27.648,28.078,27.648,27.833,327889,0
2016-10-13,27.346,27.424,27.053,27.268,502312,0
2016-10-14,27.463,27.502,26.945,26.975,364544,0
2016-10-17,27.278,27.39,26.76,27.014,523062,0
2016-10-18,27.775,27.805,27.19,27.336,569530,0
2016-10-19,27.56,27.731,27.443,27.512,191054,0
2016-10-20,27.58,27.833,27.463,27.61,159188,0
2016-10-21,27.56,27.785,27.473,27.717,161588,0
2016-10-24,27.883,28.028,27.434,27.707,177129,0
2016-10-25,27.658,27.96,27.58,27.746,274748,0
2016-10-26,27.112,27.297,26.8,26.995,447336,0
2016-10-27,26.985,27.092,26.809,26.897,186827,0
2016-10-28,26.848,27.053,26.555,26.614,188064,0
2016-10-31,27.073,27.2,26.692,26.839,375933,0
2016-11-01,27.424,27.502,26.629,26.848,361524,0
2016-11-02,26.927,27.092,26.653,26.945,648754,0
2016-11-03,26.868,27.014,26.634,26.78,196466,0
2016-11-04,26.067,26.156,25.785,25.824,283033,0
2016-11-07,26.497,26.76,26.38,26.653,180613,0
2016-11-08,27.082,27.405,26.955,27.2,393154,0
2016-11-09,26.604,27.053,26.522,26.868,292711,0
2016-11-10,26.517,26.555,25.756,25.882,313595,0
2016-11-11,25.336,25.492,24.653,25.004,333887,0
2016-11-14,24.361,24.721,24.302,24.663,528489,0
2016-11-15,24.741,25.083,24.634,25.083,430221,0
2016-11-16,24.721,24.897,24.468,24.506,467090,0
2016-11-17,25.004,25.356,24.634,24.711,306813,0
2016-11-18,25.034,25.141,24.721,24.878,250506,0
2016-11-21,25.668,25.854,25.571,25.717,236387,0
2016-11-22,26.527,26.536,26.059,26.449,556469,0
2016-11-23,25.961,26.107,25.824,25.951,296982,0
2016-11-25,25.756,25.804,25.446,25.677,151545,0
2016-11-28,25.854,25.951,25.639,25.649,325616,0
2016-11-29,25.346,25.444,25.112,25.199,323131,0
2016-11-30,26.185,26.624,25.892,26.009,1770382,0
2016-12-01,26.224,26.263,25.278,25.346,1213269,0
2016-12-02,24.966,25.463,24.878,25.239,2634313,0
2016-12-05,25.794,26.127,25.717,26.059,701855,0
2016-12-06,26.117,26.351,26.019,26.244,499841,0
2016-12-07,26.634,26.8,26.497,26.78,648862,0
2016-12-08,26.877,27.219,26.809,27.024,661722,0
2016-12-09,27.024,27.024,26.79,26.975,449750,0
2016-12-12,28.488,28.643,27.921,28,701403,0
2016-12-13,28.575,29.179,28.575,29.034,855292,0
2016-12-14,28.614,28.78,27.921,27.97,300737,0
2016-12-15,27.61,27.99,27.541,27.921,252348,0
2016-12-16,27.746,28.136,27.619,27.951,240992,0
2016-12-19,27.463,27.795,27.327,27.502,294599,0
2016-12-20,27.785,28,27.678,27.883,208552,0
2016-12-21,27.736,27.843,27.541,27.57,163692,0
2016-12-22,27.58,27.658,27.473,27.473,167403,0
2016-12-23,27.433,27.6,27.375,27.443,86571,0
2016-12-27,27.395,27.56,27.375,27.531,255891,0
2016-12-28,28,28.136,27.746,27.833,371259,0
2016-12-29,28.516,28.555,28.156,28.263,510675,0
2016-12-30,27.833,28.195,27.8,27.892,274577,0
2017-01-03,28.526,28.819,28.288,28.536,366210,0
2017-01-04,28.868,28.98,28.663,28.799,306273,0
2017-01-05,28.575,28.683,28.361,28.429,200374,0
2017-01-06,28.741,28.868,28.429,28.497,348892,0
2017-01-09,28.585,28.741,28.302,28.361,274741,0
2017-01-10,28.799,28.956,28.566,28.663,263206,0
2017-01-11,29.102,29.307,28.914,29.258,555287,0
2017-01-12,30.244,30.38,29.844,30.058,633184,0
2017-01-13,30.517,30.527,30.282,30.35,597470,0
2017-01-17,30.448,30.565,30.282,30.409,476891,0
2017-01-18,30.331,30.467,30.107,30.224,154459,0
2017-01-19,30.175,30.204,29.717,29.902,177531,0
2017-01-20,30.039,30.155,29.912,29.96,197274,0
2017-01-23,30.722,30.985,30.663,30.965,624987,0
2017-01-24,31.483,31.61,31.307,31.415,544528,0
2017-01-25,30.936,31.033,30.77,30.887,221063,0
2017-01-26,29.677,29.999,29.58,29.872,342750,0
2017-01-27,29.326,29.521,29.258,29.444,330952,0
2017-01-30,28.916,29.004,28.839,28.936,241478,0
2017-01-31,29.014,29.189,28.994,29.131,220000,0
2017-02-01,29.453,29.551,28.943,29.053,549150,0
2017-02-02,29.034,29.209,28.887,29.034,444981,0
2017-02-03,28.916,29.189,28.868,29.034,190933,0
2017-02-06,28.506,28.536,28.293,28.321,190610,0
2017-02-07,28.048,28.243,27.883,27.892,281850,0
2017-02-08,27.648,28.01,27.57,27.912,388177,0
2017-02-09,28.116,28.205,27.96,28.019,201442,0
2017-02-10,28.273,28.39,28.205,28.273,239511,0
2017-02-13,28.302,28.438,28.219,28.302,182546,0
2017-02-14,28.653,28.683,28.195,28.458,295559,0
2017-02-15,28.273,28.311,28.068,28.253,267043,0
2017-02-16,28.361,28.361,27.853,27.873,292726,0
2017-02-17,28.01,28.048,27.736,27.785,182234,0
2017-02-21,28.438,28.468,28.214,28.302,358934,0
2017-02-22,27.931,27.99,27.815,27.912,275091,0
2017-02-23,28.302,28.39,28.01,28.283,299650,0
2017-02-24,27.765,28.028,27.658,27.765,255494,0
2017-02-27,28.341,28.341,28.068,28.107,233097,0
2017-02-28,27.823,27.883,27.507,27.668,214234,0
2017-03-01,28.195,28.331,28.01,28.224,585479,0
2017-03-02,27.921,28.038,27.736,27.746,316342,0
2017-03-03,27.541,27.931,27.502,27.707,327052,0
2017-03-06,27.833,27.853,27.531,27.628,518023,0
2017-03-07,27.531,27.531,27.287,27.385,292474,0
2017-03-08,27.346,27.453,26.868,26.897,261828,0
2017-03-09,26.78,26.819,26.341,26.644,527360,0
2017-03-10,26.927,26.995,26.722,26.897,478244,0
2017-03-13,26.917,27.248,26.917,27.238,196493,0
2017-03-14,26.887,27.073,26.617,26.975,234919,0
2017-03-15,27.1,27.747,27.1,27.701,381034,0
2017-03-16,28.155,28.263,27.997,28.194,370546,0
2017-03-17,28.302,28.381,28.164,28.204,336230,0
2017-03-20,27.997,28.302,27.935,28.125,221528,0
2017-03-21,28.115,28.283,27.603,27.711,336143,0
2017-03-22,27.948,28.302,27.928,28.273,300706,0
2017-03-23,28.224,28.342,28.115,28.194,184908,0
2017-03-24,28.155,28.327,27.908,27.958,237268,0
2017-03-27,27.652,27.987,27.484,27.948,269386,0
2017-03-28,28.933,29.199,28.766,29.091,323628,0
2017-03-29,28.647,29.16,28.608,29.101,458730,0
2017-03-30,29.012,29.372,28.736,28.756,313528,0
2017-03-31,28.835,29.859,28.628,28.973,473983,0
2017-04-03,29.347,29.524,29.13,29.524,450785,0
2017-04-04,29.564,29.701,29.426,29.564,314251,0
2017-04-05,29.239,29.455,28.992,29.002,332340,0
2017-04-06,29.081,29.278,28.933,29.061,408616,0
2017-04-07,28.953,29.13,28.766,28.785,861371,0
2017-04-10,29.357,29.465,29.16,29.327,593490,0
2017-04-11,29.455,29.544,29.101,29.337,266498,0
2017-04-12,29.82,30.076,29.529,29.712,952982,0
2017-04-13,30.116,30.392,30.007,30.027,782169,0
2017-04-17,30.057,30.135,29.771,29.79,565689,0
2017-04-18,29.8,29.919,29.534,29.544,961308,0
2017-04-19,29.889,29.958,29.229,29.248,575407,0
2017-04-20,29.515,29.682,29.485,29.593,507210,0
2017-04-21,29.761,29.771,29.465,29.633,394802,0
2017-04-24,30.126,30.421,30.066,30.372,348295,0
2017-04-25,30.461,30.638,30.342,30.579,211608,0
2017-04-26,30.372,30.988,30.254,30.559,330001,0
2017-04-27,30.057,30.549,29.919,30.224,277271,0
2017-04-28,30.342,30.362,30.037,30.076,259708,0
2017-05-01,30.057,30.076,29.879,29.928,164678,0
2017-05-02,30.579,30.805,30.45,30.589,538216,0
2017-05-03,30.48,30.766,30.451,30.668,305173,0
2017-05-04,29.85,29.919,29.209,29.258,337533,0
2017-05-05,29.268,29.988,29.239,29.761,980327,0
2017-05-08,29.544,29.672,29.268,29.278,440278,0
2017-05-09,29.475,29.781,29.377,29.721,338467,0
2017-05-10,29.79,30.066,29.781,30.066,194106,0
2017-05-11,29.899,30.057,29.761,30.017,287123,0
2017-05-12,29.938,30.116,29.859,29.978,170776,0
2017-05-15,30.549,30.594,30.283,30.392,282886,0
2017-05-16,30.638,30.727,30.49,30.569,281445,0
2017-05-17,30.539,30.702,30.254,30.283,640939,0
2017-05-18,29.938,30.254,29.81,30.017,243851,0
2017-05-19,30.195,30.658,30.057,30.569,225001,0
2017-05-22,30.559,30.599,30.254,30.332,150517,0
2017-05-23,30.786,31.175,30.756,31.091,222538,0
2017-05-24,31.022,31.16,30.815,31.022,172716,0
2017-05-25,30.549,30.579,29.997,30.047,275793,0
2017-05-26,30.086,30.263,30.007,30.214,198466,0
2017-05-30,29.515,29.79,29.455,29.692,256557,0
2017-05-31,29.377,29.485,29.219,29.347,203043,0
2017-06-01,28.943,29.416,28.864,29.308,258025,0
2017-06-02,29.485,29.82,29.317,29.613,233591,0
2017-06-05,29.406,29.682,29.367,29.574,185782,0
2017-06-06,29.209,29.613,29.081,29.564,225199,0
2017-06-07,29.16,29.426,28.918,29.091,212562,0
2017-06-08,28.095,28.371,27.977,28.283,311839,0
2017-06-09,28.431,28.667,28.265,28.47,258454,0
2017-06-12,28.766,28.825,28.509,28.637,265201,0
2017-06-13,28.115,28.45,28.076,28.431,341741,0
2017-06-14,28.667,28.726,28.145,28.263,195942,0
2017-06-15,27.79,27.898,27.563,27.849,443280,0
2017-06-16,27.82,28.066,27.741,28.056,105879,0
2017-06-19,28.056,28.332,27.997,28.017,170216,0
2017-06-20,27.416,27.534,27.199,27.396,137785,0
2017-06-21,27.159,27.356,26.578,26.745,627594,0
2017-06-22,26.903,27.307,26.854,27.11,210967,0
2017-06-23,27.366,27.465,27.268,27.307,131389,0
2017-06-26,27.593,27.8,27.425,27.514,228425,0
2017-06-27,27.79,27.918,27.563,27.573,262114,0
2017-06-28,27.672,28.046,27.544,27.938,252891,0
2017-06-29,27.425,27.662,27.243,27.268,234903,0
2017-06-30,27.603,27.642,27.455,27.544,233688,0
2017-07-03,27.711,27.933,27.691,27.81,95899,0
2017-07-05,27.741,27.741,27.313,27.396,155533,0
2017-07-06,27.366,27.45,27.189,27.258,144256,0
2017-07-07,27.14,27.179,26.913,27.08,186145,0
2017-07-10,26.893,27.13,26.849,27.002,266796,0
2017-07-11,26.785,27.021,26.706,26.962,298037,0
2017-07-12,27.593,27.987,27.465,27.77,432098,0
2017-07-13,27.76,27.79,27.554,27.751,180012,0
2017-07-14,28.322,28.628,28.283,28.46,302035,0
2017-07-17,28.726,28.913,28.578,28.608,248663,0
2017-07-18,28.401,28.588,28.253,28.371,173109,0
2017-07-19,28.578,28.904,28.559,28.884,214293,0
2017-07-20,28.904,28.943,28.49,28.706,212689,0
2017-07-21,28.46,28.539,27.977,28.174,229387,0
2017-07-24,28.273,28.362,28.125,28.302,157620,0
2017-07-25,29.15,29.367,29.051,29.248,294940,0
2017-07-26,29.229,29.288,29.032,29.13,184312,0
2017-07-27,29.81,29.928,29.515,29.593,243425,0
2017-07-28,29.859,30.175,29.772,29.909,199407,0
2017-07-31,29.574,29.766,29.455,29.702,141336,0
2017-08-01,29.485,29.662,29.332,29.524,143072,0
2017-08-02,29.308,29.662,29.219,29.505,159942,0
2017-08-03,29.613,29.662,29.406,29.495,117936,0
2017-08-04,29.761,30.007,29.692,29.978,144638,0
2017-08-07,30.007,30.244,29.968,30.106,208002,0
2017-08-08,30.155,30.431,29.938,29.978,246242,0
2017-08-09,29.85,30.175,29.85,30.017,140516,0
2017-08-10,30.116,30.273,29.712,29.84,224616,0
2017-08-11,29.928,30.096,29.82,30.037,169362,0
2017-08-14,30.214,30.303,29.682,29.692,188531,0
2017-08-15,29.327,29.613,29.179,29.603,193680,0
2017-08-16,29.741,30.047,29.648,29.702,256702,0
2017-08-17,29.544,29.81,29.327,29.337,202352,0
2017-08-18,29.002,29.416,28.933,29.229,252400,0
2017-08-21,29.229,29.386,29.14,29.298,199327,0
2017-08-22,29.357,29.495,29.229,29.258,129755,0
2017-08-23,28.716,29.352,28.679,29.258,217053,0
2017-08-24,29.258,29.377,28.973,29.12,144062,0
2017-08-25,29.15,29.515,29.15,29.436,176389,0
2017-08-28,29.485,29.544,29.317,29.544,180806,0
2017-08-29,29.337,29.524,29.322,29.475,114127,0
2017-08-30,29.15,29.367,29.071,29.268,199747,0
2017-08-31,29.386,29.81,29.268,29.692,157989,0
2017-09-01,29.564,30.007,29.564,29.978,263657,0
2017-09-05,30.017,30.145,29.85,30.057,252649,0
2017-09-06,30.116,30.539,30.096,30.5,284046,0
2017-09-07,30.47,30.93,30.43,30.86,366392,0
2017-09-08,30.62,30.65,30.25,30.35,318471,0
2017-09-11,30.09,30.48,30.08,30.35,322521,0
2017-09-12,30.05,30.27,29.96,30.11,405448,0
2017-09-13,30.06,30.24,29.86,30.19,278427,0
2017-09-14,30.3,30.55,30.24,30.4,170298,0
2017-09-15,30.28,30.32,29.96,30.14,340711,0
2017-09-18,30.04,30.21,29.87,29.96,150533,0
2017-09-19,29.71,30.08,29.6889,30.08,155230,0
2017-09-20,28.11,28.28,27.83,28.03,412488,0
2017-09-21,28.27,28.5502,28.18,28.32,239265,0
2017-09-22,28.45,28.58,28.36,28.36,135726,0
2017-09-25,28.35,28.49,28.25,28.38,190503,0
2017-09-26,28.25,28.28,28.01,28.06,213024,0
2017-09-27,27.66,27.74,27.4969,27.67,255588,0
2017-09-28,27.65,27.74,27.5,27.59,300864,0
2017-09-29,27.68,27.76,27.42,27.53,466828,0
2017-10-02,27.41,27.45,27.17,27.39,252152,0
2017-10-03,27,27.38,26.92,27.26,348470,0
2017-10-04,27.83,28.13,27.7955,27.9,405392,0
2017-10-05,28,28.16,27.91,27.94,192043,0
2017-10-06,27.93,28.03,27.74,27.86,248735,0
2017-10-09,28.56,28.59,28.37,28.46,198900,0
2017-10-10,28.73,28.82,28.51,28.52,254519,0
2017-10-11,28.98,29.02,28.68,28.81,330198,0
2017-10-12,28.91,29.01,28.605,28.72,387065,0
2017-10-13,29.15,29.245,28.945,29.05,215453,0
2017-10-16,29.48,29.58,29.23,29.45,314490,0
2017-10-17,29.14,29.2,28.9,29.13,214175,0
2017-10-18,29,29.09,28.87,28.97,190772,0
2017-10-19,28.62,29.04,28.61,28.92,147951,0
2017-10-20,28.8,28.98,28.72,28.86,161286,0
2017-10-23,28.54,28.78,28.53,28.65,179293,0
2017-10-24,28.66,28.76,28.55,28.65,179457,0
2017-10-25,28.59,28.78,28.48,28.68,164298,0
2017-10-26,29.08,29.37,28.95,28.95,221745,0
2017-10-27,28.46,28.76,28.31,28.74,139422,0
2017-10-30,28.78,29.02,28.7608,28.85,265464,0
2017-10-31,28.91,29.22,28.86,29.11,145911,0
2017-11-01,29.97,30,29.78,29.81,263506,0
2017-11-02,29.72,30.01,29.53,29.66,200350,0
2017-11-03,29.9,30,29.75,29.9,152257,0
2017-11-06,29.9,30.38,29.8,30.38,161375,0
2017-11-07,30.82,30.82,30.39,30.44,103813,0
2017-11-08,30.54,30.62,30.39,30.48,87912,0
2017-11-09,30.48,30.7,30.47,30.66,98991,0
2017-11-10,30.83,30.9,30.55,30.62,120437,0
