Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.314,18.375,18.253,18.308,118975,0
2005-02-28,18.45,18.511,18.26,18.291,129018,0
2005-03-01,18.26,18.322,18.141,18.224,115537,0
2005-03-02,18.269,18.496,18.253,18.481,84999,0
2005-03-03,18.45,18.547,18.247,18.398,106151,0
2005-03-04,18.527,18.926,18.527,18.821,203048,0
2005-03-07,18.815,18.835,18.717,18.768,85398,0
2005-03-08,18.858,19.033,18.844,18.912,187451,0
2005-03-09,19.049,19.078,18.835,18.941,148451,0
2005-03-10,18.994,18.994,18.624,18.655,142768,0
2005-03-11,18.647,18.835,18.639,18.67,120825,0
2005-03-14,18.662,18.807,18.662,18.782,103111,0
2005-03-15,18.791,18.835,18.699,18.699,72177,0
2005-03-16,18.745,18.898,18.745,18.807,95707,0
2005-03-17,18.807,18.874,18.717,18.799,89626,0
2005-03-18,18.684,18.821,18.609,18.618,123469,0
2005-03-21,18.534,18.753,18.496,18.699,124131,0
2005-03-22,18.867,18.898,18.662,18.67,114875,0
2005-03-23,18.67,18.67,18.291,18.329,202521,0
2005-03-24,18.45,18.465,18.322,18.337,125586,0
2005-03-28,18.284,18.39,18.043,18.39,194061,0
2005-03-29,18.314,18.541,18.17,18.215,115274,0
2005-03-30,18.215,18.269,17.974,18.247,133248,0
2005-03-31,18.534,18.729,18.436,18.684,204504,0
2005-04-01,18.729,18.738,18.383,18.489,242312,0
2005-04-04,18.465,18.573,18.158,18.473,267954,0
2005-04-05,18.534,18.564,18.24,18.375,138934,0
2005-04-06,18.359,18.602,18.322,18.602,122672,0
2005-04-07,18.602,18.639,18.496,18.573,100203,0
2005-04-08,18.547,18.547,18.411,18.442,71252,0
2005-04-11,18.436,18.436,18.314,18.39,73764,0
2005-04-12,18.345,18.639,18.269,18.322,101129,0
2005-04-13,18.35,18.35,18.207,18.247,93592,0
2005-04-14,18.158,18.276,18.109,18.141,100335,0
2005-04-15,18.199,18.329,18.093,18.132,181633,0
2005-04-18,18.158,18.199,18.01,18.164,154931,0
2005-04-19,18.215,18.291,18.132,18.291,105092,0
2005-04-20,18.17,18.345,18.124,18.24,137081,0
2005-04-21,18.308,18.308,18.058,18.141,131001,0
2005-04-22,18.207,18.359,18.193,18.232,100864,0
2005-04-25,18.24,18.269,18.109,18.158,161541,0
2005-04-26,18.058,18.185,17.974,18.132,95443,0
2005-04-27,18.109,18.164,18.034,18.049,109723,0
2005-04-28,18.043,18.058,17.919,18.002,77334,0
2005-04-29,18.058,18.058,17.672,17.8,144883,0
2005-05-02,17.89,18.17,17.89,18.049,125054,0
2005-05-03,18.049,18.049,17.898,18.01,81957,0
2005-05-04,18.034,18.247,18.034,18.193,89233,0
2005-05-05,18.215,18.314,18.087,18.087,79182,0
2005-05-06,18.199,18.329,18.178,18.26,64378,0
2005-05-09,18.314,18.504,18.291,18.489,77863,0
2005-05-10,18.518,18.564,18.465,18.534,76671,0
2005-05-11,18.42,18.42,18.26,18.308,61077,0
2005-05-12,18.291,18.329,18.158,18.3,77067,0
2005-05-13,18.3,18.308,17.927,18.034,64378,0
2005-05-16,17.974,18.132,17.914,18.087,92138,0
2005-05-17,18.083,18.314,18.074,18.193,98487,0
2005-05-18,18.308,18.547,18.26,18.465,123206,0
2005-05-19,18.481,18.699,18.442,18.67,144883,0
2005-05-20,18.684,18.684,18.427,18.473,84207,0
2005-05-23,18.465,18.624,18.458,18.586,54069,0
2005-05-24,18.662,18.761,18.496,18.518,77067,0
2005-05-25,18.504,18.534,18.308,18.504,123996,0
2005-05-26,18.42,18.42,18.247,18.39,122144,0
2005-05-27,18.473,18.799,18.42,18.595,83683,0
2005-05-31,18.406,18.564,18.322,18.366,131001,0
2005-06-01,18.345,18.534,18.345,18.489,97692,0
2005-06-02,18.518,18.595,18.366,18.406,71778,0
2005-06-03,18.481,18.564,18.42,18.534,38997,0
2005-06-06,18.556,18.774,18.511,18.655,104036,0
2005-06-07,18.624,18.815,18.624,18.738,100203,0
2005-06-08,18.799,18.919,18.639,18.67,92799,0
2005-06-09,18.655,18.844,18.481,18.631,102317,0
2005-06-10,18.684,18.965,18.684,18.844,67418,0
2005-06-13,18.807,18.904,18.655,18.874,93988,0
2005-06-14,18.835,18.965,18.753,18.904,62789,0
2005-06-15,19.078,19.32,19.009,19.064,150436,0
2005-06-16,19.14,19.668,19.14,19.668,126773,0
2005-06-17,19.783,19.812,19.41,19.563,134310,0
2005-06-20,19.668,19.843,19.616,19.774,81957,0
2005-06-21,19.812,19.818,19.533,19.632,125187,0
2005-06-22,19.668,19.926,19.549,19.858,89233,0
2005-06-23,19.888,19.984,19.818,19.873,117650,0
2005-06-24,19.964,20.151,19.873,19.984,112497,0
2005-06-27,20.017,20.312,19.984,20.084,118315,0
2005-06-28,19.926,20.042,19.783,19.9,125717,0
2005-06-29,19.892,20,19.668,19.9,105092,0
2005-06-30,19.9,20.207,19.818,20.017,78523,0
2005-07-01,20.158,20.227,19.909,20.174,46796,0
2005-07-05,19.623,20.084,19.623,19.917,198420,0
2005-07-06,20.048,20.207,19.942,20.136,132855,0
2005-07-07,20.009,20.531,20.009,20.531,120695,0
2005-07-08,20.684,20.706,20.601,20.657,93854,0
2005-07-11,20.757,20.901,20.757,20.848,128097,0
2005-07-12,21,21.084,20.901,20.948,100599,0
2005-07-13,20.901,20.901,20.642,20.741,116461,0
2005-07-14,20.842,20.856,20.327,20.468,185595,0
2005-07-15,20.364,20.425,20.214,20.364,151230,0
2005-07-18,20.468,20.684,20.327,20.386,120825,0
2005-07-19,20.386,20.386,20.2,20.266,176608,0
2005-07-20,20.386,20.616,20.131,20.551,112892,0
2005-07-21,20.593,20.72,20.249,20.282,90021,0
2005-07-22,20.34,20.468,20.151,20.438,87379,0
2005-07-25,20.364,20.412,20.192,20.235,107871,0
2005-07-26,20.131,20.468,20,20.298,101394,0
2005-07-27,20.183,20.864,20.158,20.657,172245,0
2005-07-28,20.825,20.94,20.693,20.94,61340,0
2005-07-29,20.642,20.802,20.551,20.693,100468,0
2005-08-01,20.901,20.94,20.684,20.748,101793,0
2005-08-02,20.802,21.364,20.802,20.894,451570,0
2005-08-03,20.833,20.992,20.774,20.948,277869,0
2005-08-04,20.856,20.932,20.675,20.917,132195,0
2005-08-05,20.733,20.842,20.584,20.693,201330,0
2005-08-08,20.802,21,20.774,20.948,212303,0
2005-08-09,20.977,20.985,20.461,20.608,184670,0
2005-08-10,20.601,20.601,20.419,20.576,240460,0
2005-08-11,20.642,20.856,20.642,20.757,94119,0
2005-08-12,20.774,20.833,20.635,20.72,102717,0
2005-08-15,20.699,20.699,20.486,20.576,77863,0
2005-08-16,20.551,20.559,20.274,20.364,147657,0
2005-08-17,20.2,20.2,19.957,20.025,128755,0
2005-08-18,19.984,19.984,19.549,19.57,301928,0
2005-08-19,19.752,20.048,19.752,20.025,154137,0
2005-08-22,20.101,20.348,20.048,20.249,89495,0
2005-08-23,20.394,20.455,20.282,20.403,84076,0
2005-08-24,20.447,20.649,20.327,20.576,156517,0
2005-08-25,20.766,20.79,20.538,20.657,731292,0
2005-08-26,20.628,20.628,20.334,20.373,640740,0
2005-08-29,20.455,20.608,20.257,20.531,113422,0
2005-08-30,20.593,20.94,20.348,20.842,647878,0
2005-08-31,20.909,21.18,20.877,21.091,677618,0
2005-09-01,21.007,21.37,20.856,21.28,217194,0
2005-09-02,21.016,21.219,20.886,21.167,664273,0
2005-09-06,21.196,21.364,20.992,21.364,883049,0
2005-09-07,21.265,21.34,21.075,21.211,1075255,0
2005-09-08,21.453,21.477,21.075,21.128,868771,0
2005-09-09,21.203,21.604,21.188,21.514,1048822,0
2005-09-12,21.407,21.505,21.227,21.356,1115311,0
2005-09-13,21.446,21.49,21.384,21.439,824751,0
2005-09-14,21.439,21.931,21.422,21.86,867184,0
2005-09-15,21.818,22.331,21.763,22.285,1420412,0
2005-09-16,22.315,22.983,22.315,22.74,787075,0
2005-09-19,22.845,23.322,22.74,23.291,475896,0
2005-09-20,23.116,23.21,22.549,23.058,615487,0
2005-09-21,23.222,23.474,23.164,23.254,208731,0
2005-09-22,23.517,23.565,23.193,23.277,427382,0
2005-09-23,23.147,23.406,22.997,23.27,252887,0
2005-09-26,23.133,23.868,23.133,23.776,354278,0
2005-09-27,23.517,23.912,23.517,23.716,514496,0
2005-09-28,23.565,23.75,23.21,23.509,369612,0
2005-09-29,23.572,23.609,23.322,23.491,274166,0
2005-09-30,23.491,23.558,23.034,23.111,412707,0
2005-10-03,23.111,23.391,22.876,23.383,463599,0
2005-10-04,23.231,23.231,22.749,22.997,343570,0
2005-10-05,22.99,23.285,22.673,23.012,373183,0
2005-10-06,23.012,23.171,22.658,22.936,421959,0
2005-10-07,22.95,23.124,22.732,23.005,208863,0
2005-10-10,23.081,23.222,23.027,23.187,169604,0
2005-10-11,22.95,23.034,22.527,22.784,412178,0
2005-10-12,22.936,23.193,22.876,22.974,311579,0
2005-10-13,22.95,22.99,21.792,22.459,395124,0
2005-10-14,22.323,22.459,21.976,22.285,327440,0
2005-10-17,22.436,23.012,22.278,22.99,314094,0
2005-10-18,22.959,23.111,22.867,22.943,407552,0
2005-10-19,22.801,22.891,22.466,22.86,350050,0
2005-10-20,22.876,22.884,22.436,22.491,277345,0
2005-10-21,22.315,22.658,22.156,22.534,214682,0
2005-10-24,22.353,22.391,22.058,22.331,364456,0
2005-10-25,22.377,22.519,22.294,22.384,232393,0
2005-10-26,22.384,22.673,22.303,22.391,136422,0
2005-10-27,22.474,22.65,22.285,22.491,198420,0
2005-10-28,22.512,22.76,22.263,22.459,157041,0
2005-10-31,22.429,22.665,22.346,22.549,206354,0
2005-11-01,22.491,22.845,22.436,22.74,198820,0
2005-11-02,22.665,23.164,22.665,23.095,425394,0
2005-11-03,23.095,23.214,22.921,23.095,173702,0
2005-11-04,23.095,23.248,22.907,23.222,266235,0
2005-11-07,23.124,23.133,22.61,22.673,216400,0
2005-11-08,22.466,22.583,22.204,22.583,189828,0
2005-11-09,22.466,22.603,22.331,22.452,160084,0
2005-11-10,22.407,22.491,22.097,22.285,172377,0
2005-11-11,22.164,22.61,22.02,22.583,109983,0
2005-11-14,22.459,22.595,22.278,22.443,125187,0
2005-11-15,22.384,22.618,22.331,22.499,134966,0
2005-11-16,22.369,22.86,22.369,22.792,126905,0
2005-11-17,23.073,23.073,22.685,22.767,132323,0
2005-11-18,22.74,22.867,22.583,22.792,97030,0
2005-11-21,22.792,22.936,22.756,22.921,151230,0
2005-11-22,22.921,23.21,22.907,23.193,174230,0
2005-11-23,23.193,23.322,23.065,23.21,148451,0
2005-11-25,24.383,24.442,24.003,24.147,313958,0
2005-11-28,23.958,23.973,23.657,23.759,229093,0
2005-11-29,23.835,23.934,23.723,23.776,124262,0
2005-11-30,23.808,23.842,23.413,23.428,177799,0
2005-12-01,23.458,23.587,23.21,23.509,221555,0
2005-12-02,23.594,24.252,23.277,23.883,250903,0
2005-12-05,23.883,24.223,23.723,23.965,198158,0
2005-12-06,23.965,24.102,23.874,24.018,151888,0
2005-12-07,23.942,24.055,23.827,23.934,109060,0
2005-12-08,24.04,24.04,23.759,23.934,111304,0
2005-12-09,23.912,24.116,23.85,23.89,89891,0
2005-12-12,23.988,24.138,23.958,24.071,71516,0
2005-12-13,24.138,24.319,24.033,24.223,118449,0
2005-12-14,24.252,24.434,24.116,24.223,150436,0
2005-12-15,24.102,24.109,23.912,23.912,100070,0
2005-12-16,23.949,24.417,23.949,24.39,154931,0
2005-12-19,24.534,24.534,24.131,24.214,136952,0
2005-12-20,24.206,24.291,24.078,24.231,123865,0
2005-12-21,24.314,24.493,24.152,24.186,124262,0
2005-12-22,24.198,24.231,23.827,23.85,231470,0
2005-12-23,23.776,24.047,23.776,24.003,72311,0
2005-12-27,23.912,23.912,23.618,23.694,56181,0
2005-12-28,23.768,23.821,23.491,23.509,130740,0
2005-12-29,23.374,23.927,23.374,23.759,106016,0
2005-12-30,23.66,23.874,23.565,23.816,66625,0
2006-01-03,23.676,24.319,23.648,24.244,191679,0
2006-01-04,24.275,24.298,23.958,24.298,155328,0
2006-01-05,24.078,24.116,23.768,23.8,340133,0
2006-01-06,23.738,23.816,23.631,23.685,186658,0
2006-01-09,23.549,23.572,23.307,23.314,239398,0
2006-01-10,22.943,23.3,22.936,23.285,311976,0
2006-01-11,23.374,23.572,23.374,23.509,226977,0
2006-01-12,23.449,23.498,23.351,23.391,138009,0
2006-01-13,23.331,23.491,23.262,23.337,112229,0
2006-01-17,23.383,23.391,22.914,23.019,201855,0
2006-01-18,22.507,22.725,22.429,22.512,274964,0
2006-01-19,22.491,22.708,22.232,22.625,321626,0
2006-01-20,22.725,23.012,22.693,22.943,192475,0
2006-01-23,23.073,23.428,23.034,23.42,120429,0
2006-01-24,23.42,23.509,23.239,23.428,190624,0
2006-01-25,23.558,23.602,23.248,23.442,174361,0
2006-01-26,23.491,23.491,23.262,23.262,158499,0
2006-01-27,23.291,23.491,23.248,23.383,117254,0
2006-01-30,23.482,23.75,23.458,23.587,224330,0
2006-01-31,23.75,23.842,23.428,23.64,189695,0
2006-02-01,23.594,23.618,23.187,23.248,168942,0
2006-02-02,23.147,23.314,23.111,23.214,170395,0
2006-02-03,23.058,23.254,22.852,23.222,112497,0
2006-02-06,23.073,23.322,23.005,23.116,135630,0
2006-02-07,22.943,23.005,22.685,22.74,188771,0
2006-02-08,22.76,22.86,22.459,22.801,147000,0
2006-02-09,22.959,23.171,22.792,22.899,243366,0
2006-02-10,22.936,23.042,22.603,22.928,174889,0
2006-02-13,22.974,22.974,22.673,22.749,127302,0
2006-02-14,22.86,23.034,22.693,22.95,196308,0
2006-02-15,23.139,23.193,22.717,22.967,182825,0
2006-02-16,23.027,23.027,22.732,22.943,135630,0
2006-02-17,22.959,23.18,22.943,22.997,98220,0
2006-02-21,23.18,23.322,23.086,23.139,123600,0
2006-02-22,23.081,23.21,23.012,23.21,84207,0
2006-02-23,23.058,23.156,22.997,23.012,102584,0
2006-02-24,23.073,23.193,22.983,23.095,89891,0
2006-02-27,23.21,23.413,23.201,23.345,99541,0
2006-02-28,23.345,23.449,23.193,23.21,126639,0
2006-03-01,23.27,23.27,23.111,23.187,89757,0
2006-03-02,23.3,23.359,23.156,23.248,121879,0
2006-03-03,23.201,23.3,22.921,22.921,107472,0
2006-03-06,22.776,22.845,22.566,22.74,164582,0
2006-03-07,22.549,22.838,22.416,22.583,148850,0
2006-03-08,22.452,22.603,22.339,22.452,98613,0
2006-03-09,22.429,22.558,22.186,22.27,138669,0
2006-03-10,22.232,22.641,22.232,22.491,124262,0
2006-03-13,22.459,22.693,22.377,22.685,130210,0
2006-03-14,22.693,23.073,22.65,22.891,134966,0
2006-03-15,22.891,23.171,22.891,23.104,111570,0
2006-03-16,22.997,23.277,22.99,23.193,117650,0
2006-03-17,23.147,23.27,22.867,22.943,108927,0
2006-03-20,22.907,22.99,22.693,22.732,89495,0
2006-03-21,22.558,22.749,22.558,22.603,99144,0
2006-03-22,22.59,22.59,22.4,22.512,115405,0
2006-03-23,22.527,22.527,22.285,22.353,130210,0
2006-03-24,22.36,22.466,22.186,22.4,85658,0
2006-03-27,22.323,22.369,22.164,22.303,124924,0
2006-03-28,22.303,22.303,21.991,22.074,124529,0
2006-03-29,21.931,21.976,21.681,21.937,177665,0
2006-03-30,22.112,22.219,22.007,22.036,106682,0
2006-03-31,21.931,22.02,21.778,21.885,108661,0
2006-04-03,21.604,21.893,21.604,21.792,134570,0
2006-04-04,21.792,21.931,21.611,21.848,105223,0
2006-04-05,21.885,21.901,21.673,21.792,97030,0
2006-04-06,21.818,22.186,21.818,22.088,126905,0
2006-04-07,22.142,22.232,22.058,22.142,118048,0
2006-04-10,22.219,22.507,22.12,22.423,191019,0
2006-04-11,22.566,22.59,22.058,22.278,99672,0
2006-04-12,22.211,22.416,22.142,22.247,126378,0
2006-04-13,22.134,22.353,22.007,22.219,113949,0
2006-04-17,22.315,22.436,22.239,22.391,103641,0
2006-04-18,22.391,22.632,22.315,22.618,85528,0
2006-04-19,22.693,23.239,22.685,23.124,195381,0
2006-04-20,22.99,23.065,22.625,22.685,138274,0
2006-04-21,22.792,22.792,22.542,22.632,84738,0
2006-04-24,22.673,22.673,22.436,22.542,75347,0
2006-04-25,22.566,22.673,22.423,22.512,80901,0
2006-04-26,22.549,22.776,22.549,22.603,90153,0
2006-04-27,22.527,22.673,22.278,22.436,110908,0
2006-04-28,22.603,22.603,22.278,22.36,83815,0
2006-05-01,22.542,22.542,22.179,22.225,108531,0
2006-05-02,22.239,22.285,22.12,22.225,88436,0
2006-05-03,22.239,22.384,22.164,22.278,77067,0
2006-05-04,22.211,22.323,22.149,22.204,142372,0
2006-05-05,22.285,22.499,22.204,22.443,80506,0
2006-05-08,22.391,22.549,22.179,22.443,90553,0
2006-05-09,22.534,22.76,22.239,22.309,154661,0
2006-05-10,22.315,22.407,22.088,22.263,89233,0
2006-05-11,22.339,22.339,21.688,21.763,192074,0
2006-05-12,21.634,22.27,21.634,22.134,221820,0
2006-05-15,21.901,22.459,21.901,22.4,189168,0
2006-05-16,22.483,22.86,22.443,22.499,129149,0
2006-05-17,22.309,22.36,21.944,22.066,123469,0
2006-05-18,21.976,22.256,21.876,22.058,570811,0
2006-05-19,21.907,22.323,21.666,21.924,150967,0
2006-05-22,21.785,21.792,21.347,21.634,117254,0
2006-05-23,21.596,21.659,21.407,21.415,111702,0
2006-05-24,21.347,21.347,20.726,20.932,300341,0
2006-05-25,21.559,22.194,21.431,22.142,921250,0
2006-05-26,22.186,22.391,22.066,22.331,638888,0
2006-05-30,22.618,23.351,22.618,23.034,279720,0
2006-05-31,23.133,23.631,22.921,23.214,353088,0
2006-06-01,22.997,23.491,22.832,23.42,177271,0
2006-06-02,23.517,23.723,23.351,23.694,143694,0
2006-06-05,24.003,24.003,23.262,23.322,158236,0
2006-06-06,23.027,23.027,22.534,22.717,216665,0
2006-06-07,22.867,22.867,22.142,22.164,220631,0
2006-06-08,21.976,22.315,21.826,22.186,226315,0
2006-06-09,22.625,22.625,22.331,22.384,133120,0
2006-06-12,22.474,22.625,22.353,22.466,136688,0
2006-06-13,22.534,22.534,21.743,21.826,248654,0
2006-06-14,21.826,22.066,21.673,21.727,184670,0
2006-06-15,21.749,21.772,21.545,21.688,287914,0
2006-06-16,21.735,21.86,21.634,21.643,161938,0
2006-06-19,21.604,21.666,21.356,21.536,120030,0
2006-06-20,21.62,21.763,21.446,21.604,98087,0
2006-06-21,21.809,22.074,21.718,21.763,209127,0
2006-06-22,21.702,21.778,21.347,21.393,147528,0
2006-06-23,21.319,21.574,21.236,21.529,946901,0
2006-06-26,21.529,21.809,21.407,21.763,987084,0
2006-06-27,21.818,21.818,21.37,21.393,902483,0
2006-06-28,21.34,21.377,21.084,21.356,188111,0
2006-06-29,21.574,21.735,21.34,21.709,918343,0
2006-06-30,21.991,22.013,21.574,21.694,156649,0
2006-07-03,21.735,21.931,21.735,21.901,58692,0
2006-07-05,21.976,22.027,21.785,21.983,842068,0
2006-07-06,21.876,21.937,21.574,21.659,198820,0
2006-07-07,21.727,22.149,21.666,22.052,221025,0
2006-07-10,21.937,22.127,21.749,21.944,223407,0
2006-07-11,21.931,22.027,21.826,21.944,218118,0
2006-07-12,21.999,22.027,21.785,21.937,165108,0
2006-07-13,21.976,21.976,21.681,21.743,166035,0
2006-07-14,21.86,21.937,21.634,21.743,107740,0
2006-07-17,21.589,21.634,21.356,21.377,103245,0
2006-07-18,21.37,21.559,21.364,21.47,90419,0
2006-07-19,21.453,22.058,21.37,21.983,128097,0
2006-07-20,22.007,22.309,21.959,22.232,184804,0
2006-07-21,22.278,22.641,22.247,22.558,273770,0
2006-07-24,22.632,22.808,22.211,22.377,198290,0
2006-07-25,22.452,22.452,22.172,22.225,113024,0
2006-07-26,22.263,22.928,22.263,22.815,174889,0
2006-07-27,22.99,23.164,22.583,22.732,147528,0
2006-07-28,22.801,23.3,22.679,23.214,211772,0
2006-07-31,23.54,23.694,23.254,23.254,296112,0
2006-08-01,23.277,23.602,23.049,23.587,169997,0
2006-08-02,23.625,23.898,23.532,23.66,244821,0
2006-08-03,23.602,23.85,23.579,23.723,154797,0
2006-08-04,23.694,23.723,23.331,23.406,196172,0
2006-08-07,23.64,23.716,23.254,23.374,69665,0
2006-08-08,23.54,23.768,23.3,23.491,162332,0
2006-08-09,23.676,23.883,23.466,23.565,157841,0
2006-08-10,23.54,23.827,23.374,23.75,185202,0
2006-08-11,23.75,23.995,23.526,23.602,188111,0
2006-08-14,23.572,23.579,23.124,23.474,116065,0
2006-08-15,23.54,23.785,23.466,23.716,102845,0
2006-08-16,23.965,24.025,23.517,23.587,125849,0
2006-08-17,23.42,23.64,23.42,23.526,149908,0
2006-08-18,23.526,23.587,23.42,23.572,92004,0
2006-08-21,23.54,23.835,23.54,23.723,92004,0
2006-08-22,23.759,23.942,23.759,23.883,80506,0
2006-08-23,24.078,24.138,23.934,23.958,89626,0
2006-08-24,23.958,24.025,23.827,23.85,108134,0
2006-08-25,23.912,24.033,23.842,23.859,94649,0
2006-08-28,23.827,24.375,23.827,24.314,140124,0
2006-08-29,24.39,24.442,24.152,24.35,103505,0
2006-08-30,24.425,24.852,24.343,24.818,176478,0
2006-08-31,24.844,24.844,24.584,24.599,129682,0
2006-09-01,24.607,24.684,24.401,24.486,134570,0
2006-09-05,24.193,24.268,23.942,24.095,127172,0
2006-09-06,23.919,23.981,23.759,23.883,171192,0
2006-09-07,23.716,23.835,23.285,23.668,153608,0
2006-09-08,23.694,23.694,23.449,23.579,101000,0
2006-09-11,23.482,23.558,23.081,23.366,126244,0
2006-09-12,23.399,23.842,23.399,23.723,131796,0
2006-09-13,23.668,24.047,23.558,24.018,145938,0
2006-09-14,24.223,24.343,24.011,24.033,117520,0
2006-09-15,24.071,24.336,24.003,24.291,127965,0
2006-09-18,24.319,24.486,23.995,24.102,173570,0
2006-09-19,23.949,24.116,23.716,23.785,107077,0
2006-09-20,24.466,24.466,23.785,23.981,142372,0
2006-09-21,23.942,24.268,23.912,23.942,129946,0
2006-09-22,23.973,24.071,23.75,23.958,125849,0
2006-09-25,23.981,24.39,23.981,24.284,174627,0
2006-09-26,24.327,24.493,24.152,24.206,153212,0
2006-09-27,24.018,24.071,23.792,23.965,125452,0
2006-09-28,23.942,24.275,23.942,24.193,118841,0
2006-09-29,24.011,24.011,23.738,23.785,157443,0
2006-10-02,23.702,24.206,23.702,24.206,127036,0
2006-10-03,24.018,24.244,23.958,23.958,125054,0
2006-10-04,23.958,23.965,23.668,23.821,221157,0
2006-10-05,23.883,23.942,23.466,23.558,94781,0
2006-10-06,23.558,23.558,23.27,23.406,101394,0
2006-10-09,23.449,23.491,23.291,23.314,56977,0
2006-10-10,23.285,23.331,22.891,22.967,177401,0
2006-10-11,22.852,23.019,22.558,22.685,133516,0
2006-10-12,22.732,22.983,22.618,22.824,234118,0
2006-10-13,22.632,22.943,22.625,22.943,125187,0
2006-10-16,22.884,23.116,22.767,23.104,137481,0
2006-10-17,23.034,23.139,22.767,22.876,102448,0
2006-10-18,22.936,22.974,22.776,22.914,69137,0
2006-10-19,22.974,23.351,22.928,23.314,94253,0
2006-10-20,23.491,23.558,23.366,23.449,69795,0
2006-10-23,23.399,23.676,23.399,23.565,81564,0
2006-10-24,23.383,23.958,23.254,23.949,141579,0
2006-10-25,23.792,23.942,23.549,23.85,104299,0
2006-10-26,23.859,23.934,23.738,23.89,87115,0
2006-10-27,23.808,23.949,23.738,23.949,81957,0
2006-10-30,23.8,24.071,23.792,23.995,161541,0
2006-10-31,23.965,24.646,23.965,24.479,253546,0
2006-11-01,24.131,24.562,24.025,24.319,193530,0
2006-11-02,24.319,25.169,24.305,24.783,232129,0
2006-11-03,24.835,25.138,24.783,25.047,192475,0
2006-11-06,24.866,25.229,24.835,24.866,120163,0
2006-11-07,24.964,25.169,24.584,24.707,147000,0
2006-11-08,24.646,25.509,24.646,25.359,150569,0
2006-11-09,25.365,25.425,25.032,25.084,122144,0
2006-11-10,24.859,25.432,24.859,25.311,106416,0
2006-11-13,25.303,25.425,25.236,25.35,75611,0
2006-11-14,25.44,25.44,25.169,25.35,77730,0
2006-11-15,25.22,25.575,25.138,25.373,108003,0
2006-11-16,25.432,25.923,25.394,25.699,149246,0
2006-11-17,25.675,25.75,25.333,25.373,123469,0
2006-11-20,25.22,25.449,25.153,25.408,60281,0
2006-11-21,25.365,25.803,25.268,25.675,82619,0
2006-11-22,25.812,25.834,25.501,25.707,76802,0
2006-11-24,25.871,26.022,25.834,25.871,25909,0
2006-11-27,25.923,25.969,25.449,25.651,123996,0
2006-11-28,25.601,26.114,25.601,26.053,155857,0
2006-11-29,25.961,26.089,25.659,25.896,126773,0
2006-11-30,25.848,25.848,25.373,25.72,203184,0
2006-12-01,25.803,25.834,25.532,25.735,155989,0
2006-12-04,25.691,26.067,25.691,25.987,139200,0
2006-12-05,26.038,26.309,25.955,26.121,147657,0
2006-12-06,26.053,26.287,26.03,26.257,76143,0
2006-12-07,26.364,26.535,26.264,26.384,179783,0
2006-12-08,26.453,26.484,26.294,26.461,114611,0
2006-12-11,26.446,26.56,26.349,26.476,123206,0
2006-12-12,26.318,26.408,26.044,26.227,112366,0
2006-12-13,26.234,26.325,25.923,26.143,86457,0
2006-12-14,26.172,26.318,25.939,26.213,80901,0
2006-12-15,26.25,26.552,25.955,26.014,160084,0
2006-12-18,25.946,26.368,25.923,26.143,1031632,0
2006-12-19,26.044,26.453,25.917,26.341,880934,0
2006-12-20,26.341,26.743,26.25,26.591,990521,0
2006-12-21,26.612,26.779,26.484,26.734,801090,0
2006-12-22,26.44,26.44,26.106,26.218,217853,0
2006-12-26,26.151,26.446,26.151,26.272,62528,0
2006-12-27,25.946,26.384,25.878,26.368,741998,0
2006-12-28,26.341,26.567,26.309,26.484,736578,0
2006-12-29,26.432,26.5,26.302,26.44,80506,0
2007-01-03,26.143,26.702,25.911,26.333,307615,0
2007-01-04,26.341,26.341,25.691,25.735,973203,0
2007-01-05,25.601,25.634,24.992,25.28,301134,0
2007-01-08,25.341,25.627,25.19,25.584,261476,0
2007-01-09,25.402,25.402,24.901,25.22,871811,0
2007-01-10,25.04,25.22,24.844,24.91,194853,0
2007-01-11,24.852,25.071,24.852,25.008,147792,0
2007-01-12,25.359,25.449,25.268,25.327,132589,0
2007-01-16,25.341,25.373,25.032,25.084,132855,0
2007-01-17,24.992,25.138,24.964,25.106,138800,0
2007-01-18,25.153,25.381,24.942,24.972,112497,0
2007-01-19,25.047,25.463,25.047,25.386,111441,0
2007-01-22,25.303,25.532,25.063,25.19,196571,0
2007-01-23,25.22,25.545,25.063,25.319,301928,0
2007-01-24,25.297,25.327,25.131,25.297,178063,0
2007-01-25,25.214,25.297,24.562,24.852,905258,0
2007-01-26,24.992,25.197,24.852,25.047,138669,0
2007-01-29,25.063,25.268,24.892,24.979,721379,0
2007-01-30,24.942,25.19,24.866,25.153,813514,0
2007-01-31,24.866,25.145,24.783,25.106,575170,0
2007-02-01,25.078,25.242,24.964,25.242,407552,0
2007-02-02,25.032,25.084,24.859,24.957,270863,0
2007-02-05,24.972,25.071,24.852,24.964,268355,0
2007-02-06,24.964,25.001,24.804,24.844,126378,0
2007-02-07,24.775,24.775,24.305,24.39,384814,0
2007-02-08,24.359,24.41,24.26,24.41,293600,0
2007-02-09,24.493,24.584,24.466,24.552,158499,0
2007-02-12,24.507,24.699,24.442,24.479,120030,0
2007-02-13,24.584,24.675,24.575,24.675,88436,0
2007-02-14,24.568,24.675,24.562,24.625,123189,0
2007-02-15,24.707,24.744,24.668,24.707,104168,0
2007-02-16,24.775,24.804,24.691,24.727,122804,0
2007-02-20,24.691,24.736,24.552,24.66,117914,0
2007-02-21,24.783,24.926,24.761,24.892,127036,0
2007-02-22,24.835,24.875,24.768,24.866,248654,0
2007-02-23,24.934,24.964,24.859,24.892,73896,0
2007-02-26,24.917,24.964,24.804,24.859,98613,0
2007-02-27,24.753,24.775,24.291,24.41,267429,0
2007-02-28,24.39,24.466,24.018,24.138,251167,0
2007-03-01,23.821,24.625,23.702,24.543,322026,0
2007-03-02,24.291,24.336,24.011,24.124,160746,0
2007-03-05,23.827,24.161,23.702,24.047,262270,0
2007-03-06,24.319,24.584,24.268,24.473,318057,0
2007-03-07,24.401,24.543,24.336,24.493,132723,0
2007-03-08,24.486,24.652,24.383,24.562,108795,0
2007-03-09,24.722,25.09,24.722,24.901,169339,0
2007-03-12,24.942,25.175,24.844,25.115,147657,0
2007-03-13,25.098,25.138,24.543,24.575,155857,0
2007-03-14,24.633,24.775,24.268,24.736,248654,0
2007-03-15,24.852,24.942,24.715,24.783,114347,0
2007-03-16,24.835,25.098,24.768,25.04,130210,0
2007-03-19,25.161,25.161,24.859,25.015,134701,0
2007-03-20,25.19,25.509,25.19,25.44,202783,0
2007-03-21,25.381,25.896,25.365,25.84,235307,0
2007-03-22,25.772,25.987,25.532,25.568,269673,0
2007-03-23,25.477,25.711,25.28,25.365,265048,0
2007-03-26,25.386,25.469,25.084,25.469,299416,0
2007-03-27,25.532,25.643,25.402,25.601,329159,0
2007-03-28,25.274,25.417,25.182,25.289,249183,0
2007-03-29,25.381,25.425,25.153,25.268,104432,0
2007-03-30,25.268,25.394,24.942,25.175,179783,0
2007-04-02,25.175,25.327,25.106,25.268,104168,0
2007-04-03,25.297,25.425,25.19,25.197,174098,0
2007-04-04,25.236,25.274,25.024,25.153,207541,0
2007-04-05,25.341,25.386,25.138,25.289,94518,0
2007-04-09,25.303,25.311,25.054,25.123,108531,0
2007-04-10,25.197,25.242,24.892,25.071,163790,0
2007-04-11,25.084,25.402,25.084,25.402,123865,0
2007-04-12,25.402,25.559,25.268,25.532,128622,0
2007-04-13,25.501,25.501,25.236,25.297,80901,0
2007-04-16,25.509,25.575,25.359,25.432,181901,0
2007-04-17,25.469,25.699,25.469,25.622,108266,0
2007-04-18,25.667,26.098,25.651,26.089,270466,0
2007-04-19,25.946,26.062,25.84,25.896,175819,0
2007-04-20,26.198,26.605,26.172,26.401,232393,0
2007-04-23,26.384,26.508,26.218,26.349,152550,0
2007-04-24,26.28,26.605,26.166,26.401,132323,0
2007-04-25,26.612,27.216,26.53,27.188,170659,0
2007-04-26,27.15,27.224,26.898,26.99,163655,0
2007-04-27,26.969,27.046,26.757,26.898,125717,0
2007-04-30,27.081,27.233,26.932,27.046,392085,0
2007-05-01,27.046,27.202,26.734,27.09,203974,0
2007-05-02,26.914,27.164,26.914,27.12,182032,0
2007-05-03,27.126,27.349,27.081,27.3,154931,0
2007-05-04,27.342,27.491,27.126,27.202,129550,0
2007-05-07,27.3,27.55,26.998,27.417,131001,0
2007-05-08,27.36,27.36,27.081,27.202,108266,0
2007-05-09,27.046,27.196,26.954,27.09,184540,0
2007-05-10,26.974,27.066,26.861,26.961,89626,0
2007-05-11,26.817,27.142,26.764,27.022,80506,0
2007-05-14,27.21,27.308,26.974,27.188,134042,0
2007-05-15,27.324,27.581,27.258,27.392,1315320,0
2007-05-16,27.466,27.709,27.292,27.366,148850,0
2007-05-17,27.445,27.445,26.694,27.408,226843,0
2007-05-18,27.534,27.693,27.45,27.68,194192,0
2007-05-21,27.264,27.755,27.046,27.755,130475,0
2007-05-22,27.852,28.036,27.718,27.881,131399,0
2007-05-23,27.973,28.058,27.77,27.807,169473,0
2007-05-24,27.807,27.84,27.264,27.27,179783,0
2007-05-25,27.55,27.791,27.352,27.55,182690,0
2007-05-29,27.603,27.799,27.342,27.352,200010,0
2007-05-30,27.366,27.824,27.316,27.824,198552,0
2007-05-31,27.944,28.157,27.672,27.799,250903,0
2007-06-01,27.762,28.065,27.603,28.058,201067,0
2007-06-04,28.012,28.012,27.528,27.686,252093,0
2007-06-05,27.686,27.709,27.25,27.276,240855,0
2007-06-06,27.324,27.36,26.907,27.014,261743,0
2007-06-07,26.855,27.066,26.318,26.408,378733,0
2007-06-08,26.341,26.575,26.166,26.508,324268,0
2007-06-11,26.56,26.575,26.198,26.341,258704,0
2007-06-12,26.28,26.341,26.121,26.121,183482,0
2007-06-13,26.114,26.492,26.022,26.468,132195,0
2007-06-14,26.5,26.5,26.318,26.484,159290,0
2007-06-15,26.687,26.898,26.234,26.508,270600,0
2007-06-18,26.5,26.62,26.272,26.596,231863,0
2007-06-19,26.612,26.667,26.294,26.492,282891,0
2007-06-20,26.408,26.734,26.364,26.516,288312,0
2007-06-21,26.401,26.401,26.038,26.143,249318,0
2007-06-22,26.143,26.143,25.75,25.923,189566,0
2007-06-25,25.803,26.172,25.795,25.946,182424,0
2007-06-26,26.128,26.264,25.781,25.818,208467,0
2007-06-27,25.659,25.781,25.341,25.781,165108,0
2007-06-28,26,26.03,25.634,25.711,205035,0
2007-06-29,25.568,26.053,25.501,26.03,199744,0
2007-07-02,25.939,26.137,25.818,25.911,116461,0
2007-07-03,26.227,26.242,25.758,26.067,182163,0
2007-07-05,26.687,26.779,26.234,26.44,357844,0
2007-07-06,26.644,26.772,26.543,26.591,254736,0
2007-07-09,26.567,26.932,26.567,26.833,255529,0
2007-07-10,26.801,26.938,26.596,26.596,174361,0
2007-07-11,26.567,26.711,26.166,26.44,256325,0
2007-07-12,26.635,26.907,26.605,26.907,176872,0
2007-07-13,27.014,27.098,26.907,27.059,108266,0
2007-07-16,26.998,27.066,26.84,26.907,331939,0
2007-07-17,26.998,27.374,26.998,27.374,325327,0
2007-07-18,27.308,27.906,27.158,27.906,418919,0
2007-07-19,27.89,28.426,27.89,28.177,296906,0
2007-07-20,28.049,28.58,28.036,28.557,375428,0
2007-07-23,28.654,28.801,28.518,28.769,291881,0
2007-07-24,28.777,28.784,28.225,28.483,483429,0
2007-07-25,28.208,28.694,27.816,28.208,478803,0
2007-07-26,27.746,27.755,26.954,27.581,526656,0
2007-07-27,27.09,27.445,26.718,26.764,385079,0
2007-07-30,26.644,26.982,26.318,26.848,395917,0
2007-07-31,27.25,27.392,27.006,27.383,568167,0
2007-08-01,27.366,27.506,26.644,27.066,371465,0
2007-08-02,27.519,27.589,27.216,27.437,358637,0
2007-08-03,27.408,27.458,26.743,26.764,499820,0
2007-08-06,26.764,26.893,25.955,26.749,591297,0
2007-08-07,26.982,26.982,26.089,26.508,807831,0
2007-08-08,26.786,26.861,26.341,26.659,532603,0
2007-08-09,26.198,26.711,26.143,26.552,688462,0
2007-08-10,26.234,26.56,26,26.523,411386,0
2007-08-13,26.596,26.711,26.357,26.453,249711,0
2007-08-14,26.376,26.56,25.743,25.911,220499,0
2007-08-15,25.683,25.969,25.509,25.608,217460,0
2007-08-16,25.863,25.969,24.901,25.492,587996,0
2007-08-17,26.083,26.28,25.327,25.584,289897,0
2007-08-20,25.818,25.878,25.469,25.691,230278,0
2007-08-21,25.72,25.904,25.552,25.765,163255,0
2007-08-22,26.044,26.294,25.608,25.707,340264,0
2007-08-23,25.987,26.364,25.855,26.364,247070,0
2007-08-24,26.552,26.682,26.227,26.408,199611,0
2007-08-27,26.376,26.468,26.128,26.264,160084,0
2007-08-28,26,26.114,25.743,25.765,168812,0
2007-08-29,26.022,26.325,26.022,26.227,229884,0
2007-08-30,25.939,26.189,25.911,26.089,138141,0
2007-08-31,26.567,26.567,26.218,26.349,147000,0
2007-09-04,26.56,26.635,26.364,26.508,207541,0
2007-09-05,26.264,26.667,26.106,26.242,379265,0
2007-09-06,26.166,26.227,26.014,26.121,251829,0
2007-09-07,25.834,26.008,25.781,26.008,229093,0
2007-09-10,25.969,26.098,25.818,25.887,303781,0
2007-09-11,26.143,26.294,25.961,26.166,332991,0
2007-09-12,26.166,26.425,26.166,26.384,172507,0
2007-09-13,26.401,27.066,26.401,27.006,216532,0
2007-09-14,26.848,27.285,26.824,26.969,287255,0
2007-09-17,27.022,27.25,26.861,26.914,145545,0
2007-09-18,27.046,27.392,26.914,27.352,251035,0
2007-09-19,27.424,27.506,26.974,27.028,282498,0
2007-09-20,27.366,27.374,27.158,27.188,367892,0
2007-09-21,27.233,27.342,27.142,27.216,139861,0
2007-09-24,27.285,27.567,27.224,27.43,239270,0
2007-09-25,27.383,27.618,27.352,27.603,193400,0
2007-09-26,27.424,27.635,27.233,27.534,182424,0
2007-09-27,27.534,27.642,27.264,27.491,138408,0
2007-09-28,27.61,27.89,27.61,27.693,197368,0
2007-10-01,27.807,28.036,27.799,27.997,96897,0
2007-10-02,27.791,27.952,27.726,27.93,202521,0
2007-10-03,27.906,28.208,27.852,28.165,240327,0
2007-10-04,28.331,29.071,28.331,28.996,338015,0
2007-10-05,29.419,29.789,29.327,29.563,267954,0
2007-10-08,29.828,29.88,29.41,29.692,137350,0
2007-10-09,29.493,29.707,29.102,29.66,263330,0
2007-10-10,29.754,29.754,29.404,29.577,187983,0
2007-10-11,29.66,29.722,29.367,29.481,213225,0
2007-10-12,29.563,29.707,29.23,29.699,190228,0
2007-10-15,29.669,29.852,29.267,29.39,229357,0
2007-10-16,29.358,29.442,29.177,29.209,205035,0
2007-10-17,29.473,29.534,29.086,29.267,208205,0
2007-10-18,29.292,29.577,29.177,29.57,412574,0
2007-10-19,29.584,29.593,29.078,29.109,205163,0
2007-10-22,28.891,29.177,28.835,29.177,270070,0
2007-10-23,29.534,29.746,29.51,29.676,250767,0
2007-10-24,29.526,29.66,28.95,29.419,296112,0
2007-10-25,29.699,29.852,29.481,29.676,253677,0
2007-10-26,29.812,30.084,29.766,30.084,181901,0
2007-10-29,30.092,30.387,30.002,30.303,249318,0
2007-10-30,30.107,30.751,30.107,30.653,352557,0
2007-10-31,31.1,32.183,31.016,32.049,507357,0
2007-11-01,31.878,32.076,31.628,31.862,413099,0
2007-11-02,32.527,32.567,31.892,32.422,423678,0
2007-11-05,32.241,32.332,32.007,32.301,223257,0
2007-11-06,32.349,33.059,32.349,32.975,237026,0
2007-11-07,33.081,33.241,32.469,32.619,303382,0
2007-11-08,32.445,32.832,32.225,32.757,340853,0
2007-11-09,32.158,32.74,32.067,32.323,342228,0
2007-11-12,31.401,31.916,31.075,31.122,339759,0
2007-11-13,31.259,31.666,30.887,31.183,391754,0
2007-11-14,31.385,31.448,30.887,30.957,326781,0
2007-11-15,30.538,30.653,29.773,29.971,467962,0
2007-11-16,30.176,30.629,30.023,30.283,389443,0
2007-11-19,30.259,30.259,29.789,29.871,251181,0
2007-11-20,29.647,30.107,29.647,30.023,310261,0
2007-11-21,29.534,29.88,29.449,29.781,270785,0
2007-11-23,29.859,29.859,29.647,29.699,90153,0
2007-11-26,29.707,29.812,29.25,29.316,252124,0
2007-11-27,29.125,29.577,28.898,29.526,383174,0
2007-11-28,29.57,30.1,29.526,29.905,311061,0
2007-11-29,29.555,29.889,23.827,29.773,512644,0
2007-11-30,30.048,30.145,29.852,30.138,473516,0
2007-12-03,30.259,30.259,29.828,29.865,307400,0
2007-12-04,29.449,29.501,29.147,29.327,363930,0
2007-12-05,29.426,29.844,29.367,29.773,316337,0
2007-12-06,29.773,30.153,29.601,30.002,190491,0
2007-12-07,30.29,30.606,30.176,30.425,254997,0
2007-12-10,30.259,30.546,30.259,30.471,192207,0
2007-12-11,30.168,30.309,29.518,29.669,282891,0
2007-12-12,29.852,30.056,29.342,29.623,260705,0
2007-12-13,29.367,29.623,29.193,29.426,267954,0
2007-12-14,29.419,29.584,29.109,29.276,278465,0
2007-12-17,29.457,29.766,29.32,29.563,279031,0
2007-12-18,29.616,29.812,29.376,29.534,243659,0
2007-12-19,29.707,30.008,29.473,29.798,179140,0
2007-12-20,30.032,30.227,29.852,30.048,148189,0
2007-12-21,29.971,30.191,29.844,30.168,158369,0
2007-12-24,30.44,30.719,30.357,30.629,75088,0
2007-12-26,30.515,31.349,30.235,31.066,583764,0
2007-12-27,30.562,30.887,30.562,30.599,247863,0
2007-12-28,30.848,31.198,30.84,31.108,357978,0
2007-12-31,31.008,31.198,30.864,30.961,385739,0
2008-01-02,30.848,31.259,30.848,31.053,784301,0
2008-01-03,31.053,31.122,30.896,31.038,520180,0
2008-01-04,30.802,30.961,30.243,30.44,402793,0
2008-01-07,30.578,30.578,30.123,30.357,421434,0
2008-01-08,30.425,30.515,30.04,30.131,384802,0
2008-01-09,29.896,30.243,29.683,30.123,306820,0
2008-01-10,30.015,30.182,29.781,30.032,312240,0
2008-01-11,30.032,30.032,29.486,29.577,278035,0
2008-01-14,29.865,29.865,29.526,29.676,328762,0
2008-01-15,30.705,30.705,29.218,29.457,279732,0
2008-01-16,29.342,29.541,28.702,28.898,330419,0
2008-01-17,28.867,29.071,28.177,28.551,312240,0
2008-01-18,28.557,28.86,27.807,28.012,364762,0
2008-01-22,26.833,28.102,26.702,27.87,608947,0
2008-01-23,27.61,28.157,27.264,28.11,566973,0
2008-01-24,28.392,28.678,28.012,28.426,308405,0
2008-01-25,28.618,28.801,28.17,28.414,365485,0
2008-01-28,28.376,28.618,28.149,28.602,512780,0
2008-01-29,28.737,29.623,28.737,29.435,397242,0
2008-01-30,29.66,29.865,29.218,29.41,471929,0
2008-01-31,28.792,30.04,28.669,29.676,985366,0
2008-02-01,29.623,30.252,29.623,30.138,367497,0
2008-02-04,29.978,30.213,29.852,29.986,274566,0
2008-02-05,29.871,29.965,29.285,29.473,520577,0
2008-02-06,29.616,29.766,29.236,29.593,237682,0
2008-02-07,29.541,29.76,29.153,29.342,268614,0
2008-02-08,29.692,29.812,29.376,29.555,290432,0
2008-02-11,29.541,29.616,29.23,29.57,234707,0
2008-02-12,29.844,30.123,29.639,29.699,221025,0
2008-02-13,30.138,30.168,29.773,30.032,181901,0
2008-02-14,29.925,30.243,29.852,29.971,175421,0
2008-02-15,30.04,30.04,29.41,29.722,154797,0
2008-02-19,29.639,29.806,29.435,29.526,256584,0
2008-02-20,29.404,29.971,29.39,29.844,259627,0
2008-02-21,29.593,29.737,29.473,29.653,180511,0
2008-02-22,29.707,29.828,29.39,29.737,240460,0
2008-02-25,29.957,30.375,29.88,29.995,358759,0
2008-02-26,30.213,30.802,30.063,30.583,306956,0
2008-02-27,30.599,30.931,30.578,30.826,244088,0
2008-02-28,30.802,31.417,30.802,31.288,323650,0
2008-02-29,31.143,31.143,30.1,30.327,325931,0
2008-03-03,30.366,30.637,30.015,30.531,252225,0
2008-03-04,30.283,30.578,30.076,30.366,292306,0
2008-03-05,30.583,31.084,30.571,31.038,218514,0
2008-03-06,30.908,31.205,30.781,30.826,185268,0
2008-03-07,30.668,30.781,30.138,30.357,201000,0
2008-03-10,30.471,30.471,29.889,30.071,186658,0
2008-03-11,30.653,30.668,30.206,30.606,234259,0
2008-03-12,30.81,30.818,30.29,30.425,159029,0
2008-03-13,30.35,30.864,30.342,30.751,256982,0
2008-03-14,30.507,30.523,30.056,30.252,331012,0
2008-03-17,30.418,30.418,28.792,29.153,360095,0
2008-03-18,29.133,29.57,28.934,29.501,408742,0
2008-03-19,29.729,29.852,27.519,27.686,1014443,0
2008-03-20,27.589,28.503,27.534,28.17,500609,0
2008-03-24,28.542,28.702,27.989,28.458,323642,0
2008-03-25,28.716,29.442,28.626,29.236,306290,0
2008-03-26,29.327,29.327,28.906,29.109,243698,0
2008-03-27,29.109,29.449,28.851,29.168,334051,0
2008-03-28,29.442,29.729,28.934,29.026,274566,0
2008-03-31,28.965,29.307,28.618,29.147,307084,0
2008-04-01,28.557,28.557,27.188,27.528,707498,0
2008-04-02,27.786,27.786,26.793,27.134,906010,0
2008-04-03,27.081,27.408,26.974,27.181,541470,0
2008-04-04,27.242,27.635,27.12,27.188,549566,0
2008-04-07,27.242,27.861,27.242,27.374,407110,0
2008-04-08,27.3,27.437,27.09,27.264,469389,0
2008-04-09,27.224,27.224,26.726,27.059,461812,0
2008-04-10,26.961,27.642,26.961,27.61,543047,0
2008-04-11,27.164,27.519,27.09,27.216,358744,0
2008-04-14,27.233,27.877,27.233,27.543,467560,0
2008-04-15,27.61,27.89,27.575,27.786,309855,0
2008-04-16,27.989,28.526,27.973,28.268,519443,0
2008-04-17,28.367,28.367,27.342,27.458,533811,0
2008-04-18,27.466,27.877,27.392,27.649,315263,0
2008-04-21,27.656,27.709,27.543,27.61,285558,0
2008-04-22,27.445,27.861,27.366,27.701,332359,0
2008-04-23,27.483,27.499,27.276,27.417,255513,0
2008-04-24,27.366,27.392,27.09,27.21,280817,0
2008-04-25,27.3,27.618,27.072,27.181,306214,0
2008-04-28,27.45,27.528,27.188,27.349,224050,0
2008-04-29,27.499,27.603,27.392,27.392,454314,0
2008-04-30,27.61,27.87,27.499,27.791,330951,0
2008-05-01,27.575,27.718,27.188,27.626,335570,0
2008-05-02,27.491,28.141,27.491,27.845,239141,0
2008-05-05,27.906,27.981,27.686,27.701,169149,0
2008-05-06,27.852,28.678,27.831,28.586,725009,0
2008-05-07,28.661,28.92,28.58,28.694,412133,0
2008-05-08,28.594,28.761,28.376,28.669,366847,0
2008-05-09,28.534,29.094,28.534,28.882,270972,0
2008-05-12,28.752,28.898,28.49,28.821,223240,0
2008-05-13,28.744,28.744,28.399,28.542,282786,0
2008-05-14,28.769,28.989,28.686,28.686,251703,0
2008-05-15,28.784,29.109,28.639,29.102,175423,0
2008-05-16,29.25,29.349,29.033,29.2,511905,0
2008-05-19,29.133,29.481,29.133,29.358,135352,0
2008-05-20,29.501,30.464,29.39,30.327,742918,0
2008-05-21,30.501,30.712,30.309,30.393,354656,0
2008-05-22,30.486,30.743,30.425,30.592,349195,0
2008-05-23,30.743,30.743,30.138,30.191,479739,0
2008-05-27,29.971,30.071,29.577,29.773,437988,0
2008-05-28,30.002,30.449,29.852,30.235,854832,0
2008-05-29,30.182,30.297,29.806,29.933,779885,0
2008-05-30,29.819,29.995,29.66,29.789,354235,0
2008-06-02,29.647,29.773,29.307,29.669,445494,0
2008-06-03,29.601,29.986,29.526,29.714,279231,0
2008-06-04,29.57,29.669,29.316,29.481,244780,0
2008-06-05,29.397,29.577,29.193,29.548,349342,0
2008-06-06,29.473,29.88,29.465,29.51,362668,0
2008-06-09,29.616,29.76,29.342,29.426,314201,0
2008-06-10,29.242,29.307,28.86,29.026,470279,0
2008-06-11,29.358,29.486,28.867,28.934,185574,0
2008-06-12,28.898,28.898,28.458,28.702,241270,0
2008-06-13,28.632,29.003,28.632,28.941,200277,0
2008-06-16,29.342,29.653,29.2,29.493,290689,0
2008-06-17,29.449,29.76,29.449,29.707,313052,0
2008-06-18,29.692,29.949,29.465,29.819,250994,0
2008-06-19,30.023,30.023,29.609,29.925,428937,0
2008-06-20,29.905,30.04,29.623,29.871,392052,0
2008-06-23,29.911,30.318,29.806,30.002,271323,0
2008-06-24,29.746,29.766,29.133,29.25,365724,0
2008-06-25,29.2,29.473,28.95,29.184,394693,0
2008-06-26,28.95,29.147,28.301,28.639,502055,0
2008-06-27,28.882,28.989,28.284,28.867,404530,0
2008-06-30,28.201,29.435,28.201,29.327,631514,0
2008-07-01,29.316,29.419,28.808,29.033,365013,0
2008-07-02,28.86,29.737,28.301,28.573,803791,0
2008-07-03,28.542,28.542,27.718,28.225,284716,0
2008-07-07,28.384,28.384,27.475,27.513,642868,0
2008-07-08,27.316,27.61,27.022,27.437,743006,0
2008-07-09,27.649,27.997,27.333,27.424,503388,0
2008-07-10,27.575,28.005,27.475,27.845,377293,0
2008-07-11,27.84,28.088,27.567,27.786,388290,0
2008-07-14,27.989,29.094,27.915,28.86,681755,0
2008-07-15,28.821,28.941,28.149,28.557,530771,0
2008-07-16,28.669,28.86,28.293,28.586,478637,0
2008-07-17,28.801,29.086,27.958,28.626,537761,0
2008-07-18,28.996,29.04,28.586,28.618,402316,0
2008-07-21,28.941,29.16,28.654,28.827,469950,0
2008-07-22,28.761,29.285,28.761,29.23,396309,0
2008-07-23,29.133,29.307,28.989,29.2,443498,0
2008-07-24,29.184,29.601,28.761,29.018,417501,0
2008-07-25,29.033,29.057,28.399,28.551,383449,0
2008-07-28,28.602,28.882,28.325,28.551,342844,0
2008-07-29,28.71,28.808,28.165,28.392,476112,0
2008-07-30,28.344,28.843,28.141,28.792,560509,0
2008-07-31,28.483,29.534,28.434,29.307,620511,0
2008-08-01,29.435,29.639,28.843,29.071,398982,0
2008-08-04,29.184,29.316,28.367,28.419,290904,0
2008-08-05,28.301,29.018,28.293,28.98,683468,0
2008-08-06,28.927,29.242,28.451,28.557,401650,0
2008-08-07,28.551,28.777,28.335,28.686,461985,0
2008-08-08,28.384,28.384,27.89,28.193,396269,0
2008-08-11,28.042,28.141,27.383,27.595,479279,0
2008-08-12,27.762,28.165,27.726,27.915,349495,0
2008-08-13,27.791,28.042,27.216,27.937,519005,0
2008-08-14,27.861,28.02,27.635,28.005,276156,0
2008-08-15,27.915,28.095,27.558,27.937,284575,0
2008-08-18,28.157,28.293,27.981,28.095,251535,0
2008-08-19,28.208,28.407,27.861,27.952,317814,0
2008-08-20,27.877,28.072,27.642,27.915,812474,0
2008-08-21,27.967,29.125,27.967,28.996,419592,0
2008-08-22,28.769,29.003,28.611,28.92,259066,0
2008-08-25,28.898,29.018,28.702,28.906,292785,0
2008-08-26,28.654,28.716,28.458,28.632,247950,0
2008-08-27,28.737,29.218,28.71,29.048,220211,0
2008-08-28,29.094,29.236,28.752,29.078,203569,0
2008-08-29,29.003,29.003,28.442,28.724,376097,0
2008-09-02,28.518,28.716,27.989,28.248,323445,0
2008-09-03,28.35,28.557,27.61,27.87,456533,0
2008-09-04,27.87,27.897,26.914,27.202,382228,0
2008-09-05,27.126,27.528,27.022,27.324,517143,0
2008-09-08,27.603,27.89,26.961,27.164,427839,0
2008-09-09,27.264,27.491,26.357,26.492,531183,0
2008-09-10,26.644,27.014,26,26.635,544020,0
2008-09-11,26.376,26.674,26.166,26.635,396314,0
2008-09-12,26.659,27.349,26.659,27.21,334101,0
2008-09-15,26.53,27.258,26.294,26.793,712754,0
2008-09-16,26.446,26.998,26.189,26.718,834421,0
2008-09-17,26.552,26.552,25.726,25.946,602997,0
2008-09-18,26.189,26.749,25.923,26.272,1093332,0
2008-09-19,26.718,27.499,25.917,27.072,941931,0
2008-09-22,27.779,28.012,27.43,27.519,478031,0
2008-09-23,27.424,27.799,27.028,27.264,664828,0
2008-09-24,27.233,27.519,27.072,27.333,330136,0
2008-09-25,27.4,27.686,27.172,27.649,361009,0
2008-09-26,27.506,27.824,27.285,27.733,540707,0
2008-09-29,27.656,27.656,26.172,26.56,1001280,0
2008-09-30,26.718,27.383,26.575,27.349,544039,0
2008-10-01,27.366,27.466,26.907,27.4,432492,0
2008-10-02,27.242,27.316,26.516,26.718,894061,0
2008-10-03,26.749,27.483,26.166,26.325,802314,0
2008-10-06,25.904,25.904,23.366,24.809,1528639,0
2008-10-07,24.875,25.365,23.466,23.466,1263193,0
2008-10-08,22.278,24.252,22.219,23.981,1428200,0
2008-10-09,23.912,24.186,21.175,21.801,1189381,0
2008-10-10,20.842,21.105,18.066,20.455,2007415,0
2008-10-13,20.985,23.75,20.985,23.685,666760,0
2008-10-14,24.434,25.524,21.393,22.02,1564370,0
2008-10-15,21.03,21.968,20,20.042,1261689,0
2008-10-16,20.214,20.509,18.835,20.477,1605451,0
2008-10-17,20.066,22.204,19.752,21.332,715972,0
2008-10-20,22.369,22.983,21.659,22.95,688590,0
2008-10-21,22.013,22.792,21.643,21.778,609947,0
2008-10-22,20.817,21.514,20.334,20.877,779241,0
2008-10-23,20.517,21.818,20.34,21.735,935017,0
2008-10-24,20.802,21.091,19.76,20.977,1105677,0
2008-10-27,20.802,20.992,19.254,19.366,952633,0
2008-10-28,19.049,20.568,19.049,20.386,828311,0
2008-10-29,19.576,22.384,19.576,21.848,846652,0
2008-10-30,22.466,22.801,21.867,22.632,714198,0
2008-10-31,21.931,23.558,21.931,22.921,1056594,0
2008-11-03,23.222,23.222,22.725,23.073,512690,0
2008-11-04,23.579,24.193,23.351,24.011,604012,0
2008-11-05,24.047,24.652,23.434,23.716,877184,0
2008-11-06,23.759,23.973,22.534,22.983,887920,0
2008-11-07,23.262,23.359,22.339,22.65,874571,0
2008-11-10,22.891,23.3,22.036,22.391,513515,0
2008-11-11,22.027,22.416,21.529,22.02,522271,0
2008-11-12,21.643,21.718,20.766,20.802,472844,0
2008-11-13,21.319,22.239,20.131,22.142,928081,0
2008-11-14,21.944,22.566,21.749,21.867,805614,0
2008-11-17,21.47,22.27,21.347,21.37,715627,0
2008-11-18,20.622,20.622,19.964,20.192,1683363,0
2008-11-19,19.917,20.274,19.713,19.744,1393884,0
2008-11-20,19.38,19.465,18.609,18.699,1904380,0
2008-11-21,18.67,19.41,17.792,18.941,2398004,0
2008-11-24,19.254,20.192,19.009,19.818,1059653,0
2008-11-25,20.192,20.219,19.599,19.881,1147432,0
2008-11-26,19.892,20.131,19.607,20.117,742064,0
2008-11-28,19.818,19.976,19.576,19.951,344774,0
2008-12-01,19.9,20.124,19.682,19.682,1180828,0
2008-12-02,19.804,19.9,19.296,19.713,1103453,0
2008-12-03,19.372,20.318,19.372,19.993,935441,0
2008-12-04,19.934,20.051,19.223,19.5,796413,0
2008-12-05,18.994,19.818,18.89,19.783,926132,0
2008-12-08,20.29,20.848,20.158,20.425,807455,0
2008-12-09,20.048,20.355,19.509,19.64,881610,0
2008-12-10,19.984,20.048,19.206,19.616,858440,0
2008-12-11,19.29,20.425,19.29,19.834,728240,0
2008-12-12,19.818,20.131,19.427,19.9,825862,0
2008-12-15,20.468,20.468,19.296,19.668,686749,0
2008-12-16,19.804,20.741,19.774,20.706,781626,0
2008-12-17,20.584,20.748,20.192,20.334,540942,0
2008-12-18,20.151,21.084,20.151,20.616,1926835,0
2008-12-19,20.403,20.748,20.192,20.502,1067054,0
2008-12-22,20.748,21.016,20.183,20.334,809879,0
2008-12-23,20.394,20.675,20.2,20.431,598741,0
2008-12-24,20.608,20.684,20.373,20.628,196344,0
2008-12-26,20.524,20.733,20.124,20.494,619152,0
2008-12-29,20.477,20.486,19.957,20.151,1021688,0
2008-12-30,20.227,20.699,19.934,20.684,762154,0
2008-12-31,20.635,20.712,20.166,20.531,1051030,0
2009-01-02,20.531,21.477,20.531,21.415,347606,0
2009-01-05,21.393,21.944,21.257,21.462,836749,0
2009-01-06,21.735,21.876,21.113,21.211,728454,0
2009-01-07,21.34,21.37,20.706,20.79,551628,0
2009-01-08,20.842,21.763,20.809,21.763,606244,0
2009-01-09,21.629,21.629,21.075,21.18,457152,0
2009-01-12,20.932,21.227,20.531,20.649,553366,0
2009-01-13,20.477,20.948,20.364,20.825,618124,0
2009-01-14,20.502,20.524,19.976,20.327,663494,0
2009-01-15,20.257,20.649,19.942,20.517,1002994,0
2009-01-16,20.932,20.932,20.166,20.706,649022,0
2009-01-20,20.72,20.856,19.873,19.976,1335342,0
2009-01-21,19.993,20.219,19.427,20.166,1017062,0
2009-01-22,19.752,19.951,19.366,19.804,966750,0
2009-01-23,19.443,20.025,19.296,19.818,762563,0
2009-01-26,19.774,20.403,19.774,20.214,773448,0
2009-01-27,20.124,20.509,20.124,20.461,650863,0
2009-01-28,20.901,21.128,20.642,20.802,822629,0
2009-01-29,20.782,21.067,20.628,20.733,741953,0
2009-01-30,20.642,20.657,19.926,20.312,735356,0
2009-02-02,20.242,20.438,19.881,20.257,719380,0
2009-02-03,20.584,20.693,19.788,20.025,843998,0
2009-02-04,19.984,20.699,19.951,20.38,881615,0
2009-02-05,20.419,20.699,20.108,20.502,781069,0
2009-02-06,20.282,21.159,20.075,20.842,1287341,0
2009-02-09,21.06,21.219,20.817,21.119,1285714,0
2009-02-10,21.016,21.167,20.059,20.348,1618520,0
2009-02-11,20.227,20.584,20.101,20.386,1110166,0
2009-02-12,20.017,20.447,19.858,20.447,1349011,0
2009-02-13,20.502,20.79,20.394,20.486,902348,0
2009-02-17,19.852,19.881,19.394,19.427,1164683,0
2009-02-18,19.57,19.729,18.881,18.981,933628,0
2009-02-19,19.14,19.616,19.14,19.268,653592,0
2009-02-20,18.95,19.583,18.624,19.275,1095336,0
2009-02-23,19.388,19.394,18.158,18.193,934018,0
2009-02-24,18.158,18.573,18.002,18.3,992052,0
2009-02-25,18.337,18.677,17.77,18.411,1102321,0
2009-02-26,18.436,19.078,18.398,18.745,1120409,0
2009-02-27,18.383,18.504,15.135,18.199,1594707,0
2009-03-02,17.876,18.01,17.24,17.477,1077275,0
2009-03-03,17.724,17.762,17.042,17.217,1299135,0
2009-03-04,17.657,17.906,17.451,17.77,953546,0
2009-03-05,17.497,17.535,17.015,17.118,786932,0
2009-03-06,17.194,17.626,16.93,1.7269,1040761,0
2009-03-09,17.006,1.7269,16.825,17.051,838214,0
2009-03-10,17.436,17.594,17.233,17.385,656523,0
2009-03-11,17.535,17.657,17.248,17.526,820872,0
2009-03-12,17.316,18.043,17.309,17.974,966062,0
2009-03-13,18.17,18.253,17.792,18.043,1012405,0
2009-03-16,18.018,18.708,18.018,18.269,1117178,0
2009-03-17,18.247,18.987,18.066,18.987,758556,0
2009-03-18,18.973,19.296,18.504,19.092,1143116,0
2009-03-19,19.449,19.5,18.807,18.835,1178148,0
2009-03-20,19.049,19.372,18.858,19.191,984555,0
2009-03-23,19.623,19.812,19.312,19.632,797698,0
2009-03-24,19.517,19.517,18.987,19.041,787643,0
2009-03-25,19.254,19.32,18.987,19.115,799134,0
2009-03-26,19.541,19.541,19.017,19.427,804483,0
2009-03-27,19.002,19.115,18.534,18.573,864165,0
2009-03-30,18.383,18.383,17.755,17.927,946705,0
2009-03-31,18.253,18.253,17.853,17.89,884208,0
2009-04-01,17.581,18.132,17.552,18.018,1102641,0
2009-04-02,18.35,18.774,18.291,18.541,1217868,0
2009-04-03,18.42,18.655,18.366,18.609,707404,0
2009-04-06,18.556,18.624,18.284,18.442,1043619,0
2009-04-07,18.406,18.595,18.337,18.398,682630,0
2009-04-08,18.504,18.504,18.17,18.411,736233,0
2009-04-09,18.677,18.815,18.253,18.527,559607,0
2009-04-13,18.411,18.504,18.224,18.458,538232,0
2009-04-14,18.398,18.556,18.337,18.511,544763,0
2009-04-15,18.511,18.708,18.359,18.677,550294,0
2009-04-16,18.692,18.692,18.406,18.473,668840,0
2009-04-17,18.465,18.791,18.42,18.738,517204,0
2009-04-20,18.473,18.504,17.983,18.043,608843,0
2009-04-21,17.999,18.193,17.89,18.141,485441,0
2009-04-22,18.043,18.35,17.989,18.025,573908,0
2009-04-23,18.058,18.291,18.002,18.291,544196,0
2009-04-24,18.442,18.677,18.411,18.618,656792,0
2009-04-27,18.518,18.828,18.504,18.655,457223,0
2009-04-28,18.398,18.662,18.398,18.556,370295,0
2009-04-29,18.828,19.058,18.807,18.898,476845,0
2009-04-30,19.124,19.388,18.807,18.89,740535,0
2009-05-01,19.009,19.344,18.867,19.344,618377,0
2009-05-04,19.457,19.607,19.025,19.607,421730,0
2009-05-05,19.517,19.76,19.517,19.698,490485,0
2009-05-06,19.888,20.227,19.766,20.174,536617,0
2009-05-07,20.373,20.373,19.576,19.69,534106,0
2009-05-08,19.909,20.101,19.812,19.957,408692,0
2009-05-11,19.926,20.214,19.818,20.092,499681,0
2009-05-12,20.29,20.29,19.926,20.033,425549,0
2009-05-13,19.951,20.249,19.549,19.591,522020,0
2009-05-14,19.744,20.124,19.654,19.909,553168,0
2009-05-15,19.888,20.042,19.64,19.706,628776,0
2009-05-18,19.76,20.124,19.674,20.092,268507,0
2009-05-19,20.373,20.616,20.084,20.438,486517,0
2009-05-20,20.166,21.356,20.166,21.128,753962,0
2009-05-21,20.968,21.167,20.817,20.901,518767,0
2009-05-22,21.007,21.377,21.007,21.265,414772,0
2009-05-26,21.06,21.688,20.992,21.688,475026,0
2009-05-27,21.785,21.893,21.523,21.545,504271,0
2009-05-28,21.604,22.074,21.574,21.931,543703,0
2009-05-29,22.303,22.65,22.052,22.499,460111,0
2009-06-01,22.74,22.997,22.65,22.749,444475,0
2009-06-02,22.776,23.399,22.776,23.291,470393,0
2009-06-03,23.034,23.111,22.583,22.641,404405,0
2009-06-04,22.732,23.124,22.693,23.073,320374,0
2009-06-05,23.065,23.065,22.452,22.641,593801,0
2009-06-08,22.632,22.632,22.294,22.512,464921,0
2009-06-09,23.133,23.133,22.658,22.832,410731,0
2009-06-10,22.824,22.921,22.323,22.527,414508,0
2009-06-11,22.658,23.201,22.61,23.058,601557,0
2009-06-12,22.967,23.277,22.679,23.164,627669,0
2009-06-15,23.095,23.095,22.164,22.542,654610,0
2009-06-16,22.808,22.824,22.013,22.104,650147,0
2009-06-17,20.94,20.992,20.616,20.94,1340134,0
2009-06-18,20.94,21.091,20.872,20.948,927262,0
2009-06-19,21.137,21.137,20.864,20.977,302286,0
2009-06-22,20.856,20.856,20.192,20.214,400698,0
2009-06-23,20.257,20.386,19.797,20.017,623732,0
2009-06-24,20.403,20.425,20.108,20.257,523892,0
2009-06-25,20.235,20.538,20.059,20.538,625866,0
2009-06-26,20.622,20.622,20.327,20.447,456576,0
2009-06-29,20.431,20.517,20.34,20.373,331000,0
2009-06-30,20.386,20.425,20.048,20.355,452611,0
2009-07-01,20.502,20.726,20.412,20.419,263716,0
2009-07-02,20.494,20.531,20.242,20.304,275828,0
2009-07-06,20.298,20.403,20.066,20.403,350259,0
2009-07-07,20.419,20.431,19.783,19.783,331349,0
2009-07-08,19.942,20.144,19.576,19.698,449350,0
2009-07-09,19.888,20.051,19.729,19.97,303395,0
2009-07-10,19.722,20.025,19.69,19.964,250857,0
2009-07-13,20.136,20.158,19.76,20.101,264530,0
2009-07-14,20.394,20.468,20.174,20.461,242365,0
2009-07-15,20.628,21.067,20.628,20.848,431371,0
2009-07-16,20.741,21.099,20.741,21.016,314660,0
2009-07-17,20.96,21.15,20.96,21.137,194836,0
2009-07-20,21.302,21.483,21.285,21.453,229542,0
2009-07-21,21.62,21.666,21.128,21.137,320647,0
2009-07-22,21.242,21.393,21.06,21.099,246130,0
2009-07-23,21.159,21.604,21.137,21.589,363732,0
2009-07-24,21.763,21.763,21.462,21.604,373527,0
2009-07-27,21.651,21.727,21.393,21.402,407583,0
2009-07-28,21.483,21.554,21.105,21.347,339463,0
2009-07-29,21.227,21.285,20.953,21.091,325110,0
2009-07-30,21.219,21.574,21.203,21.377,421241,0
2009-07-31,21.37,21.651,21.188,21.523,394431,0
2009-08-03,21.893,21.931,21.718,21.772,193059,0
2009-08-04,21.876,22.219,21.749,22.104,577228,0
2009-08-05,22.239,22.315,21.944,22.036,2486871,0
2009-08-06,21.968,22.164,21.735,21.831,796370,0
2009-08-07,21.999,22.043,21.749,21.818,582891,0
2009-08-10,21.818,21.983,21.749,21.86,530820,0
2009-08-11,21.809,21.809,21.364,21.446,642598,0
2009-08-12,21.514,21.86,21.483,21.763,453944,0
2009-08-13,21.893,21.901,21.581,21.801,341656,0
2009-08-14,21.931,21.968,21.568,21.659,411510,0
2009-08-17,21.604,21.604,21.219,21.402,327002,0
2009-08-18,21.332,21.673,21.294,21.651,407167,0
2009-08-19,21.559,21.809,21.332,21.801,327629,0
2009-08-20,21.778,22.225,21.735,22.179,433832,0
2009-08-21,22.339,22.519,22.285,22.391,458482,0
2009-08-24,22.625,22.815,22.542,22.767,450036,0
2009-08-25,22.815,22.914,22.527,22.632,401180,0
2009-08-26,22.499,22.65,22.436,22.549,296649,0
2009-08-27,22.466,22.679,22.164,22.595,404414,0
2009-08-28,22.815,22.86,22.423,22.542,428382,0
2009-08-31,22.315,22.519,22.081,22.452,629779,0
2009-09-01,22.443,22.673,22.036,22.104,492795,0
2009-09-02,22.007,22.179,21.848,21.885,427881,0
2009-09-03,21.893,22.232,21.893,22.052,328662,0
2009-09-04,22.194,22.618,22.186,22.566,326790,0
2009-09-08,22.832,22.974,22.474,22.632,393613,0
2009-09-09,22.717,22.717,22.323,22.4,369630,0
2009-09-10,22.384,22.549,22.263,22.549,344271,0
2009-09-11,22.618,22.673,22.339,22.423,388544,0
2009-09-14,22.263,22.558,22.149,22.527,365509,0
2009-09-15,22.499,22.936,22.499,22.907,295467,0
2009-09-16,23.034,23.239,22.852,22.974,614561,0
2009-09-17,22.967,23.156,22.884,23.124,472789,0
2009-09-18,23.21,23.482,23.086,23.428,611327,0
2009-09-21,23.171,23.399,23.081,23.351,280121,0
2009-09-22,23.558,23.934,23.474,23.919,462020,0
2009-09-23,23.981,24.011,23.618,23.64,394452,0
2009-09-24,23.821,23.821,23.139,23.248,547262,0
2009-09-25,23.147,23.466,23.147,23.351,439468,0
2009-09-28,23.124,23.442,23.019,23.139,350285,0
2009-09-29,23.104,23.222,22.852,23.164,505707,0
2009-09-30,23.428,23.625,23.164,23.466,610565,0
2009-10-01,23.587,23.64,22.974,23.012,496115,0
2009-10-02,22.876,23.049,22.59,22.852,391686,0
2009-10-05,22.921,23.383,22.784,23.366,281479,0
2009-10-06,23.434,23.89,23.434,23.744,328487,0
2009-10-07,23.685,23.883,23.609,23.883,289875,0
2009-10-08,24.018,24.252,23.816,24.206,289387,0
2009-10-09,24.343,24.625,24.314,24.592,389201,0
2009-10-12,24.796,24.887,24.652,24.826,169791,0
2009-10-13,24.835,24.835,24.275,24.343,539012,0
2009-10-14,24.66,24.691,24.459,24.499,310807,0
2009-10-15,24.298,24.558,23.981,24.064,700723,0
2009-10-16,24.018,24.186,23.821,24.186,664232,0
2009-10-19,24.252,24.516,24.033,24.396,597604,0
2009-10-20,24.343,24.401,23.934,24.161,552299,0
2009-10-21,24.17,24.459,24.116,24.186,357197,0
2009-10-22,24.17,24.223,23.898,24.206,344527,0
2009-10-23,24.177,24.198,23.874,24.055,985857,0
2009-10-26,24.018,24.138,23.449,23.526,548749,0
2009-10-27,23.449,23.587,23.214,23.482,489690,0
2009-10-28,23.449,23.458,22.967,23.049,440016,0
2009-10-29,23.086,23.164,22.808,23.073,652153,0
2009-10-30,22.852,23.239,22.815,23.104,702181,0
2009-11-02,23.081,23.277,22.801,22.974,491728,0
2009-11-03,22.921,23.277,22.838,23.214,495911,0
2009-11-04,23.491,23.768,23.27,23.307,417396,0
2009-11-05,23.337,23.42,23.065,23.201,472322,0
2009-11-06,22.974,23.065,22.436,22.534,966196,0
2009-11-09,22.876,23.254,22.838,23.065,584413,0
2009-11-10,23.019,23.345,23.019,23.254,459588,0
2009-11-11,23.449,23.517,23.171,23.27,424146,0
2009-11-12,23.3,23.498,23.193,23.351,372172,0
2009-11-13,23.449,23.532,23.139,23.231,566064,0
2009-11-16,23.413,23.413,23.147,23.285,432513,0
2009-11-17,23.042,23.498,22.974,23.442,496221,0
2009-11-18,23.458,23.648,23.291,23.458,320850,0
2009-11-19,23.254,23.549,23.081,23.474,859560,0
2009-11-20,23.27,23.474,23.239,23.406,359212,0
2009-11-23,23.602,24.116,23.602,24.003,572679,0
2009-11-24,23.934,24.116,23.842,24.064,327280,0
2009-11-25,24.102,24.616,24.102,24.599,395391,0
2009-11-27,24.131,24.244,23.565,24.161,252045,0
2009-11-30,24.095,24.451,24.095,24.41,515834,0
2009-12-01,24.319,24.652,24.319,24.543,356010,0
2009-12-02,24.473,24.744,24.459,24.699,398691,0
2009-12-03,24.575,24.783,24.417,24.442,394903,0
2009-12-04,24.66,24.957,24.396,24.507,496141,0
2009-12-07,24.575,24.972,24.575,24.789,367217,0
2009-12-08,24.584,24.707,24.396,24.641,356581,0
2009-12-09,24.809,24.826,24.543,24.826,322416,0
2009-12-10,24.926,25.131,24.826,25.071,287414,0
2009-12-11,24.992,25.319,24.901,24.983,368282,0
2009-12-14,24.964,25.463,24.859,25.408,426501,0
2009-12-15,25.457,25.84,25.35,25.615,362108,0
2009-12-16,25.699,26.067,25.699,25.887,395501,0
2009-12-17,25.651,25.651,25.22,25.463,597463,0
2009-12-18,25.477,25.743,25.214,25.532,688057,0
2009-12-21,25.848,26.106,25.22,25.327,611094,0
2009-12-22,25.327,25.592,25.169,25.457,374551,0
2009-12-23,25.627,25.887,25.524,25.559,277627,0
2009-12-24,25.568,25.834,25.568,25.758,120018,0
2009-12-28,25.75,25.978,25.75,25.917,160290,0
2009-12-29,25.932,26.014,25.758,25.871,444507,0
2009-12-30,25.75,25.84,25.643,25.772,250471,0
2009-12-31,25.896,26.166,25.896,26,340601,0
2010-01-04,26.294,26.516,26.128,26.189,486450,0
2010-01-05,26.318,26.53,25.904,26.172,462165,0
2010-01-06,26.349,26.376,26.03,26.106,367630,0
2010-01-07,26.137,26.227,25.608,25.795,443512,0
2010-01-08,25.855,25.939,25.651,25.855,419562,0
2010-01-11,25.993,26.014,25.699,25.795,520714,0
2010-01-12,25.568,25.871,25.509,25.827,517958,0
2010-01-13,25.896,26.008,25.634,25.667,467547,0
2010-01-14,25.743,25.939,25.699,25.803,194232,0
2010-01-15,25.772,25.917,25.552,25.699,365467,0
2010-01-19,25.634,25.969,25.634,25.855,335111,0
2010-01-20,25.501,25.726,25.341,25.643,371021,0
2010-01-21,25.743,25.896,25.402,25.726,554073,0
2010-01-22,25.463,25.485,24.964,24.964,454211,0
2010-01-25,24.934,25.084,24.499,24.957,659373,0
2010-01-26,24.633,24.866,24.343,24.699,530673,0
2010-01-27,24.575,24.641,24.252,24.41,432710,0
2010-01-28,24.568,24.641,24.177,24.284,397936,0
2010-01-29,24.336,24.451,24.095,24.138,396621,0
2010-02-01,24.177,24.562,24.131,24.525,358844,0
2010-02-02,24.584,24.675,24.327,24.625,330914,0
2010-02-03,24.675,24.768,24.499,24.633,268632,0
2010-02-04,24.493,24.507,24.102,24.252,529923,0
2010-02-05,24.284,24.442,23.89,24.305,647754,0
2010-02-08,24.39,24.39,24.04,24.095,519733,0
2010-02-09,24.275,24.417,23.995,24.214,453530,0
2010-02-10,24.319,24.35,24.04,24.291,303254,0
2010-02-11,24.336,24.575,24.237,24.568,354220,0
2010-02-12,24.359,24.525,24.343,24.516,312661,0
2010-02-16,24.607,24.875,24.607,24.835,235635,0
2010-02-17,24.852,25.153,24.761,25.071,364495,0
2010-02-18,25.153,25.311,25.001,25.169,475698,0
2010-02-19,25.19,25.425,25.078,25.268,306310,0
2010-02-22,25.327,25.477,25.071,25.106,350784,0
2010-02-23,25.098,25.28,24.91,25.04,318878,0
2010-02-24,25.182,25.274,24.775,25.242,478724,0
2010-02-25,24.835,25.153,24.66,25.063,477221,0
2010-02-26,25.153,25.153,24.715,24.964,407940,0
2010-03-01,25.138,25.394,25.115,25.381,295397,0
2010-03-02,25.477,25.699,25.477,25.667,395173,0
2010-03-03,25.789,25.969,25.772,25.896,382876,0
2010-03-04,25.911,26.309,25.911,26.234,498568,0
2010-03-05,26.44,26.5,26.114,26.234,342890,0
2010-03-08,26.302,26.53,26.302,26.5,457777,0
2010-03-09,26.476,26.718,26.476,26.711,348376,0
2010-03-10,26.833,26.833,26.535,26.659,275073,0
2010-03-11,26.726,26.726,26.384,26.667,286889,0
2010-03-12,26.893,27.188,26.793,27.158,428173,0
2010-03-15,27.285,27.392,27.111,27.383,329395,0
2010-03-16,27.466,27.68,27.308,27.618,291347,0
2010-03-17,27.665,27.906,27.665,27.824,318754,0
2010-03-18,27.741,27.852,27.499,27.626,212417,0
2010-03-19,27.786,27.786,27.45,27.543,388715,0
2010-03-22,27.528,27.589,27.316,27.491,351431,0
2010-03-23,27.603,27.726,27.424,27.718,221388,0
2010-03-24,27.543,27.567,27.366,27.417,244952,0
2010-03-25,27.642,28.072,27.61,27.897,421171,0
2010-03-26,27.77,27.84,27.21,27.366,412203,0
2010-03-29,27.308,27.519,27.216,27.491,257118,0
2010-03-30,27.589,27.861,27.589,27.649,249609,0
2010-03-31,27.746,27.973,27.693,27.807,266426,0
2010-04-01,27.93,28.293,27.881,28.225,255808,0
2010-04-05,28.392,28.483,28.253,28.419,238304,0
2010-04-06,28.407,28.654,28.359,28.451,213975,0
2010-04-07,28.434,28.467,28.126,28.268,177293,0
2010-04-08,28.149,28.564,27.989,28.407,183706,0
2010-04-09,28.359,28.724,28.307,28.542,153309,0
2010-04-12,28.564,28.678,28.399,28.483,213884,0
2010-04-13,28.335,28.49,28.095,28.376,456806,0
2010-04-14,28.518,28.586,28.293,28.51,301631,0
2010-04-15,28.483,28.752,28.335,28.414,314873,0
2010-04-16,28.344,28.414,27.589,27.786,439698,0
2010-04-19,27.618,27.87,27.4,27.831,304309,0
2010-04-20,28.177,28.551,28.165,28.475,424186,0
2010-04-21,28.534,28.542,28.049,28.126,570359,0
2010-04-22,27.967,28.157,27.693,28.157,406684,0
2010-04-23,27.971,28.378,27.766,28.361,418802,0
2010-04-26,28.407,28.551,28.177,28.344,288601,0
2010-04-27,28.35,28.35,27.626,27.656,460249,0
2010-04-28,27.733,27.733,26.893,27.196,935898,0
2010-04-29,27.27,27.491,26.726,26.817,928969,0
2010-04-30,26.508,26.87,26.417,26.627,805837,0
2010-05-03,26.914,27.589,26.914,27.466,485288,0
2010-05-04,27.12,27.142,26.682,26.974,473578,0
2010-05-05,26.612,26.726,26.333,26.425,462436,0
2010-05-06,26.204,26.432,19.517,25.575,1298163,0
2010-05-07,25.789,25.789,24.584,25.408,1186641,0
2010-05-10,26.18,26.635,26.053,26.417,479758,0
2010-05-11,26.172,26.711,26.172,26.357,482651,0
2010-05-12,26.461,26.982,26.461,26.982,450894,0
2010-05-13,26.974,27.196,26.726,26.855,322584,0
2010-05-14,26.726,26.757,25.871,26.189,539598,0
2010-05-17,26.106,26.257,25.402,25.987,479184,0
2010-05-18,26.302,26.309,25.394,25.469,471985,0
2010-05-19,25.242,25.615,24.942,25.457,608523,0
2010-05-20,24.722,25.115,24.39,24.486,676989,0
2010-05-21,24.252,24.736,24.047,24.736,823747,0
2010-05-24,24.625,24.844,24.516,24.552,510851,0
2010-05-25,23.868,24.401,23.668,24.375,656595,0
2010-05-26,24.568,24.844,24.223,24.336,672823,0
2010-05-27,24.768,25.274,24.768,25.175,591927,0
2010-05-28,25.236,25.608,25.09,25.09,534443,0
2010-06-01,25.359,25.72,25.015,25.015,614979,0
2010-06-02,25.229,25.584,24.979,25.559,728565,0
2010-06-03,25.789,26.089,25.584,26,518146,0
2010-06-04,25.711,25.758,25.047,25.205,419172,0
2010-06-07,25.341,25.592,25.19,25.297,489272,0
2010-06-08,25.517,25.592,25.145,25.592,581489,0
2010-06-09,25.987,26.121,25.627,25.726,458130,0
2010-06-10,25.987,26.425,25.987,26.408,393391,0
2010-06-11,26.242,26.523,26.172,26.376,349724,0
2010-06-14,26.612,27.051,26.575,26.62,491785,0
2010-06-15,26.779,27.21,26.764,27.21,544731,0
2010-06-16,27.059,27.316,27.022,27.292,428674,0
2010-06-17,27.649,27.649,26.893,27.258,462601,0
2010-06-18,27.316,27.534,27.21,27.276,445105,0
2010-06-21,27.595,27.755,27.188,27.233,518633,0
2010-06-22,27.392,27.626,27.216,27.224,350717,0
2010-06-23,26.898,27.014,26.56,26.861,441818,0
2010-06-24,26.726,26.848,26.376,26.635,403108,0
2010-06-25,26.793,27.014,26.484,26.907,349588,0
2010-06-28,26.743,26.764,26.516,26.583,414331,0
2010-06-29,25.955,26,25.359,25.492,802057,0
2010-06-30,25.222,25.617,25.131,25.292,574191,0
2010-07-01,25.319,25.394,24.859,25.205,457713,0
2010-07-02,25.22,25.772,25.22,25.592,516995,0
2010-07-06,25.863,26.417,25.848,26.106,465760,0
2010-07-07,26.089,26.734,26.076,26.711,323280,0
2010-07-08,26.982,27.081,26.384,26.627,418041,0
2010-07-09,26.861,27.022,26.674,26.893,328333,0
2010-07-12,26.982,26.982,26.425,26.682,445247,0
2010-07-13,26.914,27.12,26.18,26.341,828999,0
2010-07-14,26.25,26.368,26.062,26.294,583315,0
2010-07-15,26.349,26.349,25.911,26.28,356705,0
2010-07-16,26.076,26.128,25.765,25.896,496629,0
2010-07-19,25.911,26.159,25.726,25.961,859118,0
2010-07-20,25.84,26.287,25.726,26.28,665371,0
2010-07-21,26.453,26.567,26.014,26.264,719549,0
2010-07-22,26.401,26.914,26.401,26.726,550453,0
2010-07-23,26.757,26.757,26.508,26.726,348741,0
2010-07-26,26.861,26.99,26.749,26.779,258801,0
2010-07-27,26.726,26.907,26.432,26.605,353247,0
2010-07-28,26.786,26.786,26.098,26.357,531914,0
2010-07-29,26.824,26.84,26.03,26.408,675562,0
2010-07-30,26.264,26.848,26.022,26.743,493928,0
2010-08-02,27.072,27.392,27.022,27.224,414815,0
2010-08-03,27.014,27.366,26.99,27.12,403188,0
2010-08-04,27.196,27.534,27.196,27.408,380875,0
2010-08-05,27.4,27.61,27.202,27.316,320818,0
2010-08-06,27.022,27.181,26.702,27.09,342992,0
2010-08-09,27.242,27.264,26.982,27.081,179365,0
2010-08-10,26.726,27.105,26.583,27.037,318337,0
2010-08-11,26.734,26.734,26.03,26.302,365009,0
2010-08-12,25.896,26.234,25.896,26.204,307684,0
2010-08-13,26.198,26.393,26.128,26.272,240082,0
2010-08-16,26.114,26.172,25.923,26.044,246547,0
2010-08-17,26.25,26.914,26.166,26.793,330500,0
2010-08-18,26.786,27.105,26.417,26.907,346440,0
2010-08-19,26.772,26.907,26.234,26.446,534849,0
2010-08-20,26.218,26.612,25.955,26.516,516600,0
2010-08-23,26.53,26.833,26.53,26.694,337661,0
2010-08-24,26.357,26.56,26.213,26.44,309693,0
2010-08-25,26.309,26.644,26.213,26.56,456844,0
2010-08-26,26.757,27.111,26.743,26.969,421332,0
2010-08-27,27.059,27.528,26.575,27.437,523499,0
2010-08-30,27.445,27.635,26.954,26.954,322229,0
2010-08-31,26.901,27.315,26.78,26.965,402557,0
2010-09-01,27.308,27.686,27.27,27.366,299768,0
2010-09-02,27.285,27.68,27.285,27.626,273069,0
2010-09-03,27.84,28.268,27.642,27.816,324168,0
2010-09-07,27.779,27.989,27.519,27.845,427496,0
2010-09-08,27.845,28.193,27.665,27.709,384131,0
2010-09-09,27.989,28.028,27.672,27.807,194104,0
2010-09-10,27.741,27.989,27.709,27.944,284997,0
2010-09-13,28.216,28.268,27.989,28.149,207178,0
2010-09-14,28.149,28.557,28.126,28.157,513465,0
2010-09-15,28.11,28.126,27.816,27.944,285064,0
2010-09-16,27.84,27.973,27.626,27.93,271600,0
2010-09-17,28.072,28.102,27.458,27.816,453718,0
2010-09-20,27.84,28.065,27.68,27.937,244330,0
2010-09-21,27.944,27.952,27.589,27.718,394165,0
2010-09-22,27.718,27.937,27.506,27.635,324959,0
2010-09-23,27.374,27.807,27.233,27.656,350115,0
2010-09-24,27.952,28.248,27.861,28.239,349246,0
2010-09-27,28.275,28.426,28.177,28.284,343197,0
2010-09-28,28.028,28.392,27.77,28.239,376031,0
2010-09-29,28.239,28.301,27.93,28.095,441527,0
2010-09-30,28.295,28.494,27.843,28.08,546433,0
2010-10-01,28.193,28.426,28.081,28.35,439299,0
2010-10-04,28.35,28.551,28.17,28.293,307533,0
2010-10-05,28.407,28.92,28.35,28.769,851691,0
2010-10-06,28.815,28.996,28.618,28.654,590730,0
2010-10-07,28.784,28.784,28.216,28.467,571716,0
2010-10-08,28.594,28.654,28.376,28.639,639914,0
2010-10-11,28.71,28.843,28.678,28.716,108947,0
2010-10-12,28.686,28.769,28.497,28.611,253908,0
2010-10-13,28.851,29.078,28.821,28.965,249146,0
2010-10-14,29.003,29.193,28.744,28.821,261816,0
2010-10-15,28.912,28.98,28.49,28.648,282247,0
2010-10-18,28.399,29.057,28.399,28.973,402346,0
2010-10-19,28.407,28.843,28.268,28.639,537989,0
2010-10-20,28.716,28.761,28.573,28.744,334768,0
2010-10-21,28.874,28.934,28.632,28.744,442219,0
2010-10-22,28.835,28.835,28.185,28.407,307651,0
2010-10-25,28.639,28.694,28.434,28.483,232404,0
2010-10-26,28.307,28.367,27.997,28.042,475729,0
2010-10-27,27.937,27.937,27.567,27.741,473416,0
2010-10-28,27.958,27.958,27.483,27.558,641752,0
2010-10-29,27.657,27.994,27.51,27.954,453391,0
2010-11-01,28.165,28.239,27.824,27.973,520858,0
2010-11-02,28.208,28.534,28.088,28.193,361966,0
2010-11-03,28.268,28.284,27.845,28.141,448746,0
2010-11-04,28.426,28.426,28.102,28.268,634726,0
2010-11-05,28.316,28.35,28.193,28.284,275057,0
2010-11-08,28.208,28.26,28.095,28.141,436331,0
2010-11-09,28.331,28.359,27.906,28.005,455928,0
2010-11-10,28.126,28.17,27.672,28.133,520603,0
2010-11-11,28.208,28.208,27.68,27.924,361747,0
2010-11-12,27.709,27.791,27.308,27.558,442059,0
2010-11-15,27.649,27.915,27.43,27.686,389021,0
2010-11-16,27.458,27.458,26.302,26.62,1494581,0
2010-11-17,26.674,26.898,26.5,26.583,410957,0
2010-11-18,26.84,26.84,26.44,26.591,959926,0
2010-11-19,26.583,26.757,26.461,26.757,443821,0
2010-11-22,26.749,26.801,26.535,26.772,304404,0
2010-11-23,26.627,26.674,26.401,26.535,430337,0
2010-11-24,26.749,27.15,26.749,27.09,439513,0
2010-11-26,26.824,27.014,26.743,26.938,153845,0
2010-11-29,26.938,27.037,26.65,26.969,573436,0
2010-11-30,26.726,27.024,26.65,26.726,452219,0
2010-12-01,27.134,27.543,27.126,27.417,485341,0
2010-12-02,27.626,28.028,27.618,27.915,699910,0
2010-12-03,27.924,28.17,27.791,28.118,604757,0
2010-12-06,28.133,28.335,27.958,28.239,527557,0
2010-12-07,28.497,28.602,28.293,28.392,665728,0
2010-12-08,28.426,28.434,27.915,28.26,523640,0
2010-12-09,28.399,28.434,27.967,28.157,551496,0
2010-12-10,27.973,28.157,27.877,28.088,349730,0
2010-12-13,28.157,28.344,28.005,28.253,513964,0
2010-12-14,28.26,28.611,28.177,28.458,469268,0
2010-12-15,28.407,28.716,28.331,28.71,1085379,0
2010-12-16,28.702,28.716,28.26,28.573,759506,0
2010-12-17,28.442,28.602,28.126,28.407,404567,0
2010-12-20,28.316,28.376,28.126,28.335,859763,0
2010-12-21,28.239,28.434,28.233,28.414,863873,0
2010-12-22,28.551,28.792,28.376,28.564,393794,0
2010-12-23,28.669,28.851,28.618,28.792,329711,0
2010-12-27,28.835,29.026,28.729,28.898,249848,0
2010-12-28,29.033,29.078,28.882,29.04,217118,0
2010-12-29,28.929,28.992,28.784,28.922,299969,0
2010-12-30,28.953,29.061,28.75,28.852,315727,0
2010-12-31,28.841,29.038,28.73,28.778,317919,0
2011-01-03,28.996,29.011,28.815,28.906,249494,0
2011-01-04,29.071,29.209,28.081,28.307,801248,0
2011-01-05,28.392,28.551,28.17,28.301,520350,0
2011-01-06,28.392,28.434,28.012,28.058,394341,0
2011-01-07,28.239,28.367,27.831,28.088,614432,0
2011-01-10,28.133,28.177,27.718,28.157,428357,0
2011-01-11,28.307,28.661,28.307,28.483,485895,0
2011-01-12,28.654,28.792,28.335,28.419,420145,0
2011-01-13,28.426,28.49,28.239,28.414,546002,0
2011-01-14,28.384,28.639,28.216,28.475,359801,0
2011-01-18,28.442,28.526,28.331,28.483,563302,0
2011-01-19,28.526,28.573,28.133,28.26,425913,0
2011-01-20,28.095,28.177,27.816,28.081,503154,0
2011-01-21,28.133,28.359,28.088,28.216,369134,0
2011-01-24,28.233,28.458,28.165,28.344,292505,0
2011-01-25,28.253,28.307,27.924,28.028,628982,0
2011-01-26,28.088,28.216,27.897,28.028,637883,0
2011-01-27,28.095,28.11,27.733,27.831,731407,0
2011-01-28,27.791,27.852,27.324,27.437,1077329,0
2011-01-31,27.548,27.754,27.431,27.645,684641,0
2011-02-01,27.87,28.17,27.807,28.133,463664,0
2011-02-02,28.225,28.557,28.17,28.451,497183,0
2011-02-03,28.458,28.761,28.458,28.678,463059,0
2011-02-04,28.821,29.118,28.724,29.118,544779,0
2011-02-07,29.125,29.358,29.094,29.236,369981,0
2011-02-08,29.242,29.493,28.941,29.064,610734,0
2011-02-09,29.16,29.16,28.49,28.761,720885,0
2011-02-10,28.58,28.843,28.392,28.843,399221,0
2011-02-11,28.784,29.109,28.729,29.018,329969,0
2011-02-14,29.011,29.225,28.912,28.95,859860,0
2011-02-15,29.064,29.258,28.891,28.891,783648,0
2011-02-16,29.057,29.125,28.827,29.057,783833,0
2011-02-18,29.25,29.299,29.118,29.153,764750,0
2011-02-22,29.04,29.647,28.973,29.334,1137556,0
2011-02-23,29.307,29.534,29.25,29.419,1107945,0
2011-02-24,29.729,29.754,28.973,29.327,909220,0
2011-02-25,29.442,29.812,29.327,29.76,446255,0
2011-02-28,29.758,30.499,29.758,30.422,778938,0
2011-03-01,30.433,30.581,29.945,30.137,869857,0
2011-03-02,30.235,30.259,30.006,30.068,741467,0
2011-03-03,30.19,30.19,29.83,29.907,728007,0
2011-03-04,30.076,30.076,29.819,30.008,505136,0
2011-03-07,30.1,30.259,29.746,29.852,559094,0
2011-03-08,30.008,30.393,29.865,30.168,769090,0
2011-03-09,30.145,30.303,29.812,29.995,698268,0
2011-03-10,29.769,29.884,29.356,29.571,1005738,0
2011-03-11,29.456,30.318,29.402,30.298,1079929,0
2011-03-14,30.252,30.297,29.971,30.04,800854,0
2011-03-15,29.064,29.457,28.891,29.299,861970,0
2011-03-16,29.209,29.404,28.654,28.898,1308811,0
2011-03-17,29.297,29.541,29.172,29.402,837822,0
2011-03-18,29.685,29.884,29.51,29.694,629647,0
2011-03-21,29.756,30.276,29.64,30.159,596750,0
2011-03-22,30.283,30.526,30.151,30.182,730587,0
2011-03-23,30.13,30.143,29.922,30.037,367770,0
2011-03-24,30.159,30.609,30.122,30.488,577990,0
2011-03-25,30.566,30.733,30.22,30.252,592917,0
2011-03-28,30.42,30.673,30.243,30.267,564289,0
2011-03-29,30.403,30.51,30.182,30.411,379288,0
2011-03-30,30.673,30.938,30.673,30.824,395121,0
2011-03-31,30.961,31.159,30.797,30.986,519613,0
2011-04-01,31.185,31.458,31.185,31.345,524974,0
2011-04-04,31.445,31.55,31.29,31.406,435001,0
2011-04-05,31.422,31.672,31.361,31.488,510746,0
2011-04-06,31.703,31.794,31.277,31.452,495370,0
2011-04-07,31.497,31.672,31.373,31.452,470338,0
2011-04-08,31.787,31.81,31.472,31.573,592670,0
2011-04-11,31.735,31.81,31.381,31.528,534673,0
2011-04-12,31.353,31.458,30.863,31.221,482159,0
2011-04-13,31.314,31.573,31.115,31.306,461889,0
2011-04-14,31.152,31.613,31.093,31.573,329481,0
2011-04-15,31.62,31.963,31.597,31.88,259221,0
2011-04-18,31.742,31.834,31.389,31.71,357645,0
2011-04-19,31.934,32.046,31.802,31.834,392321,0
2011-04-20,32.101,32.23,31.927,32.108,548837,0
2011-04-21,32.348,32.369,31.979,32.129,405579,0
2011-04-25,32.282,32.354,32.002,32.207,629535,0
2011-04-26,32.314,32.545,32.088,32.299,727958,0
2011-04-27,32.23,32.492,31.794,32.422,685636,0
2011-04-28,32.475,32.621,32.247,32.454,425648,0
2011-04-29,32.351,32.884,32.272,32.832,575060,0
2011-05-02,32.995,33.454,32.765,33.416,649380,0
2011-05-03,33.408,33.556,33.268,33.431,808663,0
2011-05-04,33.445,33.47,32.574,32.874,599166,0
2011-05-05,32.506,32.553,32.187,32.454,544574,0
2011-05-06,32.696,32.98,32.445,32.652,517378,0
2011-05-09,32.76,32.819,32.499,32.819,327216,0
2011-05-10,32.904,33.109,32.744,33.087,307382,0
2011-05-11,33.072,33.135,32.713,32.935,422743,0
2011-05-12,32.744,32.829,32.39,32.772,371629,0
2011-05-13,32.681,32.772,32.222,32.561,611145,0
2011-05-16,32.354,32.874,32.299,32.669,604137,0
2011-05-17,32.561,32.958,32.399,32.805,605617,0
2011-05-18,32.888,33.378,32.76,33.171,337839,0
2011-05-19,33.31,33.516,33.25,33.369,323281,0
2011-05-20,33.21,33.701,33.185,33.538,476132,0
2011-05-23,33.255,33.286,32.988,33.087,214957,0
2011-05-24,33.164,33.369,33.034,33.164,426691,0
2011-05-25,33.009,33.645,32.927,33.516,375688,0
2011-05-26,33.5,33.607,33.185,33.462,266372,0
2011-05-27,33.462,33.967,33.369,33.701,368205,0
2011-05-31,33.992,34.382,33.952,34.271,579626,0
2011-06-01,34.104,34.47,33.569,33.661,650982,0
2011-06-02,33.516,33.667,33.21,33.507,504236,0
2011-06-03,33.072,33.645,32.866,33.516,575995,0
2011-06-06,33.547,33.591,33.034,33.201,592629,0
2011-06-07,33.334,33.425,32.94,33.227,568576,0
2011-06-08,33.21,33.371,32.94,33.099,606825,0
2011-06-09,33.185,33.201,32.901,32.979,524146,0
2011-06-10,32.763,32.833,32.143,32.454,1009032,0
2011-06-13,32.462,32.687,32.192,32.247,673541,0
2011-06-14,32.629,32.789,32.469,32.674,489240,0
2011-06-15,32.519,32.753,32.032,32.376,547891,0
2011-06-16,32.22,32.429,31.929,32.034,632140,0
2011-06-17,32.203,32.492,32.143,32.245,400761,0
2011-06-20,32.127,32.87,32.042,32.84,442723,0
2011-06-21,33.142,33.327,32.97,33.107,441748,0
2011-06-22,32.986,33.434,32.884,33.171,357915,0
2011-06-23,32.729,33.07,32.562,33.016,402972,0
2011-06-24,32.908,32.986,32.462,32.607,483174,0
2011-06-27,32.515,32.924,32.338,32.808,328436,0
2011-06-28,33.048,33.41,33.032,33.142,445266,0
2011-06-29,33.595,33.984,33.565,33.827,457135,0
2011-06-30,33.916,33.991,33.707,33.863,404099,0
2011-07-01,33.906,33.998,33.766,33.975,189757,0
2011-07-05,33.82,34.051,33.707,33.718,520910,0
2011-07-06,33.628,33.68,33.156,33.25,630519,0
2011-07-07,33.465,33.473,32.783,32.846,1053210,0
2011-07-08,32.639,32.824,32.515,32.716,551317,0
2011-07-11,32.338,32.398,31.641,31.827,819280,0
2011-07-12,31.649,32.143,31.411,31.966,786276,0
2011-07-13,32.057,32.639,32.013,32.196,670961,0
2011-07-14,32.475,32.614,32.076,32.203,682870,0
2011-07-15,32.398,32.846,32.352,32.768,616219,0
2011-07-18,32.469,32.57,31.912,32.298,412294,0
2011-07-19,32.538,32.793,32.084,32.196,466981,0
2011-07-20,32.298,32.546,32.151,32.406,313215,0
2011-07-21,32.507,32.915,32.382,32.747,550367,0
2011-07-22,32.747,33.125,32.575,33.048,462603,0
2011-07-25,33.048,33.473,32.94,33.269,466843,0
2011-07-26,33.242,33.279,32.835,32.991,534746,0
2011-07-27,32.801,32.915,32.382,32.454,609426,0
2011-07-28,32.429,32.808,32.368,32.475,425516,0
2011-07-29,32.129,32.732,31.992,32.405,721217,0
2011-08-01,32.708,32.979,32.196,32.663,455379,0
2011-08-02,32.453,32.492,31.913,31.943,1171505,0
2011-08-03,31.859,31.859,31.102,31.68,1422017,0
2011-08-04,31.411,31.455,30.645,30.853,1818614,0
2011-08-05,30.776,30.986,29.407,30.368,2620849,0
2011-08-08,29.287,29.864,28.808,29.008,1775045,0
2011-08-09,29.037,30.699,29.001,30.637,2408291,0
2011-08-10,30.303,31.094,29.811,30.359,3921021,0
2011-08-11,30.468,32.048,30.436,31.989,3097708,0
2011-08-12,32.177,32.22,31.727,31.942,1474672,0
2011-08-15,32.151,32.775,32.105,32.69,500267,0
2011-08-16,32.507,32.893,32.212,32.833,952316,0
2011-08-17,33,33.185,32.738,33.048,1482278,0
2011-08-18,32.483,32.483,31.541,31.811,1310374,0
2011-08-19,31.291,32.005,31.102,31.231,904806,0
2011-08-22,31.811,31.841,31.077,31.187,1041672,0
2011-08-23,31.3,32.262,31.077,32.237,1413495,0
2011-08-24,32.12,32.738,32.12,32.669,1275792,0
2011-08-25,32.738,33.008,32.359,32.515,993178,0
2011-08-26,32.359,32.876,31.803,32.775,1081101,0
2011-08-29,33.185,33.218,32.676,32.901,715854,0
2011-08-30,32.824,33.156,32.583,32.962,1012143,0
2011-08-31,33.052,33.373,32.926,33.335,1089783,0
2011-09-01,33.356,33.827,33.201,33.311,1539354,0
2011-09-02,32.823,33.461,32.806,33.242,595222,0
2011-09-06,32.258,33.184,31.959,33.171,1105441,0
2011-09-07,33.329,33.482,32.967,33.476,544409,0
2011-09-08,33.303,33.6,33.255,33.42,784895,0
2011-09-09,33.124,33.133,32.279,32.358,1121530,0
2011-09-12,32.27,32.298,31.626,32.185,1109647,0
2011-09-13,32.275,32.436,32.098,32.375,730681,0
2011-09-14,32.382,32.801,31.781,32.492,883964,0
2011-09-15,32.763,33.171,32.538,32.893,853088,0
2011-09-16,33.006,33.176,32.563,32.701,790566,0
2011-09-19,31.835,32.57,31.835,32.368,1265149,0
2011-09-20,32.25,32.81,32.192,32.507,780927,0
2011-09-21,32.303,32.608,31.639,31.695,924798,0
2011-09-22,30.539,31.132,30.188,31.016,1493838,0
2011-09-23,30.758,31.303,30.711,31.077,1033442,0
2011-09-26,31.233,31.695,30.547,31.647,991182,0
2011-09-27,32.138,32.803,31.882,31.975,1016416,0
2011-09-28,32.079,32.664,31.931,32.233,982434,0
2011-09-29,32.57,32.608,31.568,31.943,1410178,0
2011-09-30,31.641,32.009,31.356,31.617,881107,0
2011-10-03,31.258,31.352,30.485,30.492,1150908,0
2011-10-04,29.953,30.453,29.343,30.437,1829495,0
2011-10-05,30.485,30.68,30.108,30.554,1246037,0
2011-10-06,30.423,31.352,30.404,31.336,1120480,0
2011-10-07,31.524,31.586,31.054,31.233,936091,0
2011-10-10,31.647,32.07,31.631,32.045,356910,0
2011-10-11,31.828,32.209,31.726,31.836,834631,0
2011-10-12,32.173,32.181,31.756,31.774,693542,0
2011-10-13,31.593,31.828,31.233,31.586,757021,0
2011-10-14,32.015,32.555,31.774,32.499,758788,0
2011-10-17,32.563,32.983,32.538,32.726,1002200,0
2011-10-18,32.803,33.717,32.796,33.555,1330786,0
2011-10-19,33.555,33.732,33.099,33.288,1364226,0
2011-10-20,33.149,33.616,32.874,33.499,916863,0
2011-10-21,33.755,34.122,33.625,33.85,933916,0
2011-10-24,33.918,34.287,33.819,34.21,914003,0
2011-10-25,33.891,33.918,33.156,33.21,908768,0
2011-10-26,33.288,34.052,33.063,33.896,1043647,0
2011-10-27,34.544,34.652,34.279,34.388,604994,0
2011-10-28,34.262,34.382,34.044,34.148,755548,0
2011-10-31,33.768,34.093,33.252,33.608,885500,0
2011-11-01,32.279,32.664,32.101,32.295,1641838,0
2011-11-02,32.429,32.593,31.89,32.216,1227835,0
2011-11-03,32.192,33.218,32.181,33.038,954648,0
2011-11-04,32.799,32.87,32.435,32.586,862765,0
2011-11-07,32.352,32.623,31.851,32.108,1176495,0
2011-11-08,31.851,31.904,30.999,31.842,1512926,0
2011-11-09,30.976,31.586,30.976,31.016,996936,0
2011-11-10,31.103,31.21,30.539,30.586,1961695,0
2011-11-11,30.157,31.617,30.157,31.491,3451715,0
2011-11-14,31.188,31.282,30.766,31.054,2994975,0
2011-11-15,30.976,31.319,30.664,31.163,1344270,0
2011-11-16,30.936,31.446,30.891,31.225,1478192,0
2011-11-17,31.132,31.225,30.624,30.867,1238803,0
2011-11-18,30.999,31.747,30.835,31.602,1598856,0
2011-11-21,31.344,31.438,30.999,31.36,1308331,0
2011-11-22,31.406,31.547,31.039,31.172,928533,0
2011-11-23,30.812,30.936,30.5,30.859,839928,0
2011-11-25,30.522,30.664,30.303,30.352,399994,0
2011-11-28,30.922,31.188,30.803,30.945,617939,0
2011-11-29,31.274,31.491,30.913,31.446,541812,0
2011-11-30,32.238,32.683,32.031,32.638,1180416,0
2011-12-01,32.71,33.255,32.678,33.115,1121334,0
2011-12-02,33.262,33.262,32.945,33.029,848929,0
2011-12-05,33.022,33.294,32.515,32.692,714586,0
2011-12-06,32.846,32.902,32.521,32.687,407707,0
2011-12-07,32.548,32.988,32.413,32.854,574631,0
2011-12-08,32.679,32.839,32.388,32.453,480947,0
2011-12-09,32.435,32.766,32.38,32.492,680009,0
2011-12-12,32.079,32.352,31.959,32.303,618849,0
2011-12-13,32.375,32.435,31.781,31.992,653942,0
2011-12-14,31.664,32.101,31.664,32.008,544339,0
2011-12-15,32.279,32.555,32.181,32.453,566961,0
2011-12-16,32.444,33.028,32.405,32.956,882647,0
2011-12-19,33.115,33.2,32.608,32.648,727360,0
2011-12-20,32.972,33.414,32.806,33.148,521984,0
2011-12-21,33.279,33.816,33.113,33.759,768151,0
2011-12-22,33.888,34.099,33.429,33.634,833153,0
2011-12-23,33.737,34.186,33.594,34.036,738032,0
2011-12-27,34.076,34.32,34.044,34.264,202546,0
2011-12-28,34.32,34.344,33.628,33.863,673839,0
2011-12-29,33.965,34.116,33.903,34.084,306971,0
2011-12-30,34.13,34.51,34.02,34.424,616875,0
2012-01-03,34.715,34.903,34.116,34.336,793035,0
2012-01-04,34.13,34.547,34.084,34.235,358105,0
2012-01-05,34.122,34.161,33.751,33.95,468337,0
2012-01-06,33.933,33.958,33.217,33.524,569526,0
2012-01-09,33.478,33.563,33.01,33.548,616746,0
2012-01-10,33.707,33.769,33.175,33.209,565546,0
2012-01-11,33.096,33.154,32.617,32.823,714846,0
2012-01-12,32.98,33.154,32.6,32.846,571401,0
2012-01-13,32.722,32.846,32.344,32.766,549915,0
2012-01-17,32.972,33.199,32.609,32.902,634377,0
2012-01-18,32.87,33.288,31.325,32.641,6550132,0
2012-01-19,32.571,32.704,32.272,32.499,1023354,0
2012-01-20,32.617,32.773,32.42,32.538,963629,0
2012-01-23,32.781,33.089,32.754,32.972,903223,0
2012-01-24,32.735,32.956,32.499,32.548,788059,0
2012-01-25,32.53,32.806,32.42,32.791,491221,0
2012-01-26,32.965,33.199,32.902,32.926,386602,0
2012-01-27,32.894,33.175,32.571,32.6,614907,0
2012-01-30,32.483,32.634,32.191,32.388,680627,0
2012-01-31,32.566,32.708,32.205,32.358,581881,0
2012-02-01,32.65,32.722,32.42,32.593,573799,0
2012-02-02,32.634,32.832,32.444,32.781,624497,0
2012-02-03,32.854,33.104,32.666,32.894,628344,0
2012-02-06,32.781,32.806,32.555,32.781,360634,0
2012-02-07,32.666,33.242,32.461,33.075,523744,0
2012-02-08,33.242,33.461,32.814,33.148,443144,0
2012-02-09,33.303,33.405,32.916,32.996,461865,0
2012-02-10,32.814,32.832,32.435,32.735,558824,0
2012-02-13,32.894,33.036,32.695,32.761,569629,0
2012-02-14,32.712,33.47,32.658,33.242,756938,0
2012-02-15,33.398,33.563,33.217,33.313,701313,0
2012-02-16,33.294,33.421,33.019,33.209,604785,0
2012-02-17,33.335,33.507,33.148,33.234,747575,0
2012-02-21,33.234,33.603,33.132,33.414,545118,0
2012-02-22,33.391,33.707,33.303,33.438,499718,0
2012-02-23,33.578,33.578,33.217,33.405,323636,0
2012-02-24,33.405,33.429,33.075,33.132,559351,0
2012-02-27,33.052,33.484,32.98,33.438,476825,0
2012-02-28,33.492,34.005,33.175,33.983,1428515,0
2012-02-29,34.198,34.849,34.118,34.664,1431081,0
2012-03-01,34.762,34.928,34.643,34.762,782611,0
2012-03-02,34.763,34.843,34.555,34.603,870656,0
2012-03-05,34.534,34.792,34.289,34.619,726109,0
2012-03-06,34.444,34.451,33.711,33.888,1199199,0
2012-03-07,33.776,34.763,33.512,34.451,1039408,0
2012-03-08,34.698,34.828,34.284,34.732,621295,0
2012-03-09,34.873,34.931,34.649,34.698,846895,0
2012-03-12,34.762,35.03,34.51,34.957,602246,0
2012-03-13,35.134,35.455,35.03,35.455,754804,0
2012-03-14,35.447,35.525,34.69,34.801,897133,0
2012-03-15,34.723,35.118,34.485,34.903,830214,0
2012-03-16,34.953,35.211,34.69,34.882,764611,0
2012-03-19,34.913,35.023,34.249,34.351,949222,0
2012-03-20,34.151,34.222,33.88,34.102,919201,0
2012-03-21,34.143,34.158,33.632,33.992,950461,0
2012-03-22,33.829,34.546,33.735,34.332,1387854,0
2012-03-23,34.413,34.57,34.23,34.451,704409,0
2012-03-26,34.754,35.08,34.706,34.985,928281,0
2012-03-27,34.961,35.034,34.57,34.69,576741,0
2012-03-28,34.794,34.856,34.318,34.476,482409,0
2012-03-29,34.276,34.347,33.744,34.341,1193155,0
2012-03-30,34.508,34.619,34.093,34.237,509654,0
2012-04-02,34.237,34.953,34.164,34.74,759194,0
2012-04-03,34.612,34.698,34.347,3.4539,539267,0
2012-04-04,34.324,34.849,34.054,34.706,812843,0
2012-04-05,34.69,34.69,34.143,34.143,559854,0
2012-04-09,34.038,34.381,33.917,34.18,387644,0
2012-04-10,34.029,34.213,33.385,33.648,1417332,0
2012-04-11,33.744,34.124,33.679,33.942,466763,0
2012-04-12,34.072,34.381,34.006,34.237,466686,0
2012-04-13,34.237,34.31,33.862,33.903,498445,0
2012-04-16,34.038,34.381,33.984,34.213,537894,0
2012-04-17,34.428,35.088,34.428,34.724,595291,0
2012-04-18,34.716,34.787,34.436,34.546,511308,0
2012-04-19,34.492,34.675,34.302,34.347,1040203,0
2012-04-20,34.5,34.763,34.467,34.638,544773,0
2012-04-23,34.467,34.856,34.093,34.811,632582,0
2012-04-24,34.787,35.201,34.768,35.201,693276,0
2012-04-25,35.391,35.43,34.746,34.819,780507,0
2012-04-26,34.777,35.009,34.732,34.882,541396,0
2012-04-27,34.787,35.096,34.706,35.08,542902,0
2012-04-30,34.667,35.058,34.57,35.019,695317,0
2012-05-01,34.97,35.192,34.763,35.096,485186,0
2012-05-02,34.856,35.096,34.667,35.064,531296,0
2012-05-03,35.019,35.105,3.4539,34.578,730539,0
2012-05-04,34.451,3.4539,34.062,34.332,688513,0
2012-05-07,34.31,34.638,34.259,34.628,451633,0
2012-05-08,34.372,34.508,34.078,34.413,532724,0
2012-05-09,34.078,34.332,33.823,34.054,631199,0
2012-05-10,34.259,34.284,33.829,34.02,730276,0
2012-05-11,34.062,34.667,34.029,34.268,506695,0
2012-05-14,34.172,34.172,33.719,33.888,407548,0
2012-05-15,33.758,33.855,33.537,33.679,605418,0
2012-05-16,33.648,33.917,33.481,33.706,868281,0
2012-05-17,33.577,33.632,32.94,32.971,692771,0
2012-05-18,33.083,33.201,32.629,32.708,504510,0
2012-05-21,32.787,33.236,32.765,33.21,262605,0
2012-05-22,33.009,33.395,32.995,33.162,504890,0
2012-05-23,32.971,32.979,32.388,32.7,679520,0
2012-05-24,32.708,33.075,32.414,32.725,482931,0
2012-05-25,32.779,32.924,32.597,32.819,458733,0
2012-05-29,32.691,33.14,32.589,33.009,581668,0
2012-05-30,32.691,32.779,32.375,32.524,582656,0
2012-05-31,32.604,32.836,32.126,32.58,685617,0
2012-06-01,32.344,32.462,32.104,32.178,587044,0
2012-06-04,32.238,32.436,31.744,32.272,827179,0
2012-06-05,32.298,32.691,32.234,32.572,427255,0
2012-06-06,32.62,33.168,32.579,33.152,576640,0
2012-06-07,33.531,33.593,33.361,33.481,545869,0
2012-06-08,33.181,33.181,32.7,32.805,452659,0
2012-06-11,32.979,33.083,32.524,32.597,555291,0
2012-06-12,32.718,32.829,32.47,32.804,531676,0
2012-06-13,32.621,32.955,32.414,32.662,725192,0
2012-06-14,32.829,33.06,32.494,32.995,404369,0
2012-06-15,33.03,33.25,32.885,32.974,445661,0
2012-06-18,32.758,33.044,32.589,32.852,445383,0
2012-06-19,33.138,33.885,33.119,33.571,649332,0
2012-06-20,33.498,33.797,33.262,33.619,716127,0
2012-06-21,33.361,33.498,32.853,32.894,614701,0
2012-06-22,32.967,33.226,32.821,32.99,328158,0
2012-06-25,32.798,32.853,32.499,32.572,507485,0
2012-06-26,32.645,32.683,32.274,32.427,387576,0
2012-06-27,32.603,33.168,32.539,33.065,278019,0
2012-06-28,32.894,33.25,32.62,33.208,434601,0
2012-06-29,33.834,34.164,33.466,33.73,453182,0
2012-07-02,33.843,33.894,33.556,33.642,322945,0
2012-07-03,34.133,34.625,34.102,34.286,413323,0
2012-07-05,34.102,34.375,34.028,34.214,284322,0
2012-07-06,33.939,34.295,33.894,34.181,459154,0
2012-07-09,34.118,34.231,33.827,34.124,322232,0
2012-07-10,34.164,34.471,33.771,33.957,561164,0
2012-07-11,33.915,34.19,33.701,34.053,501175,0
2012-07-12,33.915,34.158,33.682,34.077,417761,0
2012-07-13,33.859,34.391,33.827,34.223,348019,0
2012-07-16,34.198,34.575,34.061,34.375,366566,0
2012-07-17,34.487,34.939,34.223,34.802,523937,0
2012-07-18,34.746,35.235,34.696,35.206,443815,0
2012-07-19,35.34,35.55,35.134,35.406,481023,0
2012-07-20,35.147,35.575,35.147,35.251,653863,0
2012-07-23,34.916,36.356,34.455,35.027,469147,0
2012-07-24,34.986,35.141,34.69,34.762,421873,0
2012-07-25,34.89,35.141,34.601,35.059,418830,0
2012-07-26,35.511,35.911,35.511,35.672,537897,0
2012-07-27,35.584,36.197,35.43,35.937,635607,0
2012-07-30,36.056,36.869,36.056,36.701,678844,0
2012-07-31,36.799,36.951,36.548,36.588,581405,0
2012-08-01,36.808,36.966,36.638,36.83,1062619,0
2012-08-02,36.653,36.677,36.225,36.395,579553,0
2012-08-03,36.838,37.107,36.685,36.741,435035,0
2012-08-06,36.863,37.026,36.741,36.863,255094,0
2012-08-07,37.001,37.36,36.951,37.17,472636,0
2012-08-08,37.152,37.257,36.395,36.467,629955,0
2012-08-09,36.436,36.767,36.276,36.386,538732,0
2012-08-10,36.269,36.405,36.098,36.371,347782,0
2012-08-13,36.371,36.502,36.171,36.412,295251,0
2012-08-14,36.502,36.863,36.429,36.773,932349,0
2012-08-15,36.847,36.911,36.564,36.638,519831,0
2012-08-16,36.767,37.037,36.532,36.943,412750,0
2012-08-17,36.982,37.127,36.878,37.072,309590,0
2012-08-20,37.08,37.425,37.08,37.345,244395,0
2012-08-21,37.492,37.644,37.08,37.241,323171,0
2012-08-22,37.017,37.08,36.66,36.799,635915,0
2012-08-23,36.773,36.773,36.306,36.564,333736,0
2012-08-24,36.564,36.886,36.509,36.711,214975,0
2012-08-27,36.711,36.808,36.573,36.653,192943,0
2012-08-28,36.814,37.031,36.429,36.459,380203,0
2012-08-29,36.606,36.606,36.339,36.436,216636,0
2012-08-30,36.315,36.62,36.209,36.339,230901,0
2012-08-31,36.476,36.67,36.209,36.284,336512,0
2012-09-04,36.436,36.886,36.204,36.646,391351,0
2012-09-05,36.532,36.75,35.638,36.484,180530,0
2012-09-06,36.741,37.152,36.741,37.055,348262,0
2012-09-07,37.25,37.425,36.982,37.369,479554,0
2012-09-10,37.241,37.521,37.111,37.299,251689,0
2012-09-11,37.468,37.69,37.241,37.458,232578,0
2012-09-12,37.477,37.677,37.111,37.265,287501,0
2012-09-13,37.36,37.66,37.152,37.602,255274,0
2012-09-14,37.628,37.853,37.485,37.53,372300,0
2012-09-17,37.521,37.521,37.193,37.281,269801,0
2012-09-18,37.273,37.353,37.135,37.345,194389,0
2012-09-19,37.29,37.403,37.08,37.119,243761,0
2012-09-20,36.773,37.178,36.741,37.098,273120,0
2012-09-21,37.202,37.208,36.951,36.959,502500,0
2012-09-24,36.878,37.098,36.782,36.966,240259,0
2012-09-25,37.119,37.216,36.79,36.838,360898,0
2012-09-26,36.843,37.3,36.714,36.86,465132,0
2012-09-27,36.948,37.053,36.745,37.053,234370,0
2012-09-28,36.933,36.98,36.567,36.98,426208,0
2012-10-01,37.035,37.534,36.892,36.948,311166,0
2012-10-02,37.029,37.339,36.883,37.234,267200,0
2012-10-03,37.257,37.306,36.999,37.053,285272,0
2012-10-04,37.216,37.551,37.178,37.436,232111,0
2012-10-05,37.793,37.844,37.577,37.583,489832,0
2012-10-08,37.77,37.86,37.436,37.534,148297,0
2012-10-09,37.664,37.704,37.062,37.208,238229,0
2012-10-10,37.186,37.3,36.623,36.826,250960,0
2012-10-11,36.999,37.152,36.672,36.672,228711,0
2012-10-12,36.68,36.753,36.446,36.485,162582,0
2012-10-15,36.55,36.81,36.421,36.68,174179,0
2012-10-16,36.46,36.785,36.405,36.745,331616,0
2012-10-17,36.892,37.106,36.778,37.079,215194,0
2012-10-18,36.917,37.045,36.503,36.55,312273,0
2012-10-19,36.356,36.527,35.95,35.965,363490,0
2012-10-22,35.96,36.005,35.511,35.965,431491,0
2012-10-23,35.801,35.801,35.387,35.503,292334,0
2012-10-24,35.728,35.87,35.576,35.623,238939,0
2012-10-25,35.885,36.178,35.885,36.062,256484,0
2012-10-26,36.114,36.356,36.079,36.126,239279,0
2012-10-31,36.503,36.795,36.276,36.762,374376,0
2012-11-01,36.632,37.053,36.575,36.909,305977,0
2012-11-02,37.119,37.178,36.875,36.917,274262,0
2012-11-05,37.11,37.11,36.778,36.941,269761,0
2012-11-06,37.106,37.339,37.024,37.291,323309,0
2012-11-07,37.143,37.16,36.186,36.356,830847,0
2012-11-08,36.322,36.557,36.169,36.259,412875,0
2012-11-09,36.186,36.46,36.041,36.365,278647,0
2012-11-12,36.386,36.64,36.209,36.518,297941,0
2012-11-13,36.421,36.818,36.413,36.609,248527,0
2012-11-14,36.575,36.705,35.796,35.852,390021,0
2012-11-15,35.878,36.126,35.405,35.923,598486,0
2012-11-16,35.907,36.655,35.878,36.591,584907,0
2012-11-19,37.024,37.119,36.698,37.106,387463,0
2012-11-20,37.152,37.152,36.753,36.999,566831,0
2012-11-21,36.853,37.045,36.737,36.972,288044,0
2012-11-23,36.98,37.241,36.972,37.088,132830,0
2012-11-26,37.007,37.291,36.901,37.045,328226,0
2012-11-27,37.097,37.274,36.826,36.866,288413,0
2012-11-28,36.591,37.007,36.591,36.956,378097,0
2012-11-29,37.062,37.202,36.964,37.106,419851,0
2012-11-30,37.062,37.494,37.029,37.381,568003,0
2012-12-03,37.656,37.672,37.193,37.39,353046,0
2012-12-04,37.436,37.568,37.202,37.257,353343,0
2012-12-05,37.332,37.623,37.25,37.362,381247,0
2012-12-06,37.461,37.577,37.134,37.257,254757,0
2012-12-07,37.404,37.819,37.362,37.583,413691,0
2012-12-10,37.819,37.956,37.559,37.633,424848,0
2012-12-11,37.633,37.867,37.418,37.802,648135,0
2012-12-12,37.899,37.956,37.614,37.682,544177,0
2012-12-13,37.926,37.966,37.443,37.599,1541179,0
2012-12-14,37.688,37.688,37.332,37.362,495167,0
2012-12-17,37.605,37.926,37.452,37.882,604420,0
2012-12-18,37.926,38.225,37.827,38.225,405462,0
2012-12-19,38.19,38.55,38.154,38.485,554656,0
2012-12-20,38.508,38.784,38.363,38.681,1088125,0
2012-12-21,38.565,38.81,38.256,38.59,713672,0
2012-12-24,38.639,38.827,38.502,38.574,300092,0
2012-12-26,38.574,38.834,38.251,38.272,228706,0
2012-12-27,38.496,38.708,38.093,38.43,436264,0
2012-12-28,38.218,38.594,38.154,38.291,387728,0
2012-12-31,38.162,38.955,38.162,38.826,439492,0
2013-01-02,39.332,39.457,39.027,39.324,757262,0
2013-01-03,39.382,39.415,39.005,39.118,586632,0
2013-01-04,39.26,39.39,39.065,39.308,405545,0
2013-01-07,39.341,39.497,38.997,39.407,520932,0
2013-01-08,39.35,39.457,39.136,39.293,575887,0
2013-01-09,39.546,40.213,39.488,40.187,657611,0
2013-01-10,40.292,40.563,40.152,40.449,435519,0
2013-01-11,40.426,40.614,40.146,40.39,359230,0
2013-01-14,40.374,40.516,40.131,40.426,306938,0
2013-01-15,40.146,40.457,39.974,40.457,521397,0
2013-01-16,40.228,40.335,39.942,40.131,391800,0
2013-01-17,40.168,40.727,40.16,40.435,494227,0
2013-01-18,40.276,40.605,40.252,40.472,511127,0
2013-01-22,40.466,40.605,40.004,40.308,1211015,0
2013-01-23,40.435,40.507,40.096,40.286,698136,0
2013-01-24,40.131,40.498,39.899,40.004,676527,0
2013-01-25,39.907,40.187,39.505,39.734,892495,0
2013-01-28,39.826,40.252,39.72,40.187,495487,0
2013-01-29,40.096,40.359,39.792,39.899,783158,0
2013-01-30,39.84,40.056,39.332,39.464,768662,0
2013-01-31,39.448,39.464,38.694,38.864,1455871,0
2013-02-01,38.93,39.488,38.881,39.488,520173,0
2013-02-04,39.17,39.522,39.005,39.407,440711,0
2013-02-05,39.693,39.899,39.537,39.711,598289,0
2013-02-06,39.734,40.096,39.663,40.049,650895,0
2013-02-07,39.987,40.056,39.505,39.711,715750,0
2013-02-08,39.605,39.858,39.537,39.84,556520,0
2013-02-11,39.766,39.84,39.415,39.515,666522,0
2013-02-12,39.201,39.382,38.767,38.938,1075498,0
2013-02-13,39.128,39.178,38.857,38.99,592723,0
2013-02-14,39.037,39.037,38.539,38.603,604710,0
2013-02-15,38.374,38.57,38.127,38.175,768669,0
2013-02-19,38.17,38.554,38.087,38.43,538696,0
2013-02-20,38.383,38.694,38.182,38.244,531316,0
2013-02-21,38.162,38.333,37.79,37.915,693213,0
2013-02-22,37.806,38.299,37.775,38.209,533283,0
2013-02-25,38.324,38.48,37.775,37.79,646490,0
2013-02-26,37.897,38.071,37.577,38.012,532870,0
2013-02-27,37.888,38.422,37.873,38.422,619320,0
2013-02-28,38.333,38.341,38.118,38.162,692863,0
2013-03-01,38.093,38.75,37.783,38.182,1290776,0
2013-03-04,38.388,38.717,38.154,38.62,821560,0
2013-03-05,38.759,39.102,38.759,38.864,1120599,0
2013-03-06,39.019,39.095,38.57,38.849,553535,0
2013-03-07,38.974,39.079,38.75,38.9,448927,0
2013-03-08,39.17,39.186,38.669,38.983,461473,0
2013-03-11,39.005,39.382,38.974,39.332,649184,0
2013-03-12,39.227,39.293,38.974,39.21,592997,0
2013-03-13,39.227,39.368,38.44,38.496,767490,0
2013-03-14,38.685,38.997,38.511,38.891,672953,0
2013-03-15,38.922,39.481,38.661,39.407,991953,0
2013-03-18,39.293,39.431,38.965,39.242,600662,0
2013-03-19,39.136,39.766,39.079,39.555,559501,0
2013-03-20,39.693,40.068,39.668,40.056,562935,0
2013-03-21,40.056,40.124,39.677,39.784,934073,0
2013-03-22,39.637,39.958,39.555,39.774,628515,0
2013-03-25,39.883,40.033,39.26,39.359,726973,0
2013-03-26,39.754,39.762,39.239,39.685,517244,0
2013-03-27,39.722,40.06,39.472,39.768,619914,0
2013-03-28,39.836,39.887,39.314,39.67,1543445,0
2013-04-01,39.48,40.343,39.472,40.138,734419,0
2013-04-02,40.234,40.616,40.138,40.525,627903,0
2013-04-03,40.639,40.672,39.795,39.869,1050274,0
2013-04-04,39.904,40.046,39.48,39.647,775401,0
2013-04-05,38.924,39.175,38.586,39.069,977591,0
2013-04-08,38.958,39.406,38.901,39.358,454030,0
2013-04-09,39.381,40.084,39.175,40.01,749701,0
2013-04-10,40.101,40.426,39.977,40.149,451904,0
2013-04-11,40.326,40.335,39.805,39.977,430498,0
2013-04-12,39.762,39.787,39.472,39.647,455797,0
2013-04-15,39.282,39.496,38.718,38.727,856220,0
2013-04-16,38.76,39.388,38.76,39.257,496942,0
2013-04-17,39.022,39.106,38.586,39.001,888637,0
2013-04-18,39.373,39.579,39.106,39.448,464997,0
2013-04-19,39.165,39.537,39.05,39.339,526927,0
2013-04-22,39.299,39.472,38.834,39.239,538835,0
2013-04-23,39.472,40.138,39.299,40.138,827703,0
2013-04-24,39.969,40.516,39.814,40.343,702980,0
2013-04-25,40.589,40.665,40.292,40.374,739306,0
2013-04-26,40.166,40.343,39.695,40.046,847809,0
2013-04-29,40.138,40.739,40.06,40.681,513198,0
2013-04-30,40.598,41.087,40.3,41.013,906885,0
2013-05-01,40.965,41.039,40.149,40.408,503253,0
2013-05-02,40.435,40.551,40.074,40.359,417315,0
2013-05-03,40.582,40.755,40.308,40.365,286615,0
2013-05-06,40.441,40.589,40.101,40.292,376938,0
2013-05-07,40.276,40.93,40.276,40.782,445825,0
2013-05-08,40.665,40.949,40.551,40.765,366514,0
2013-05-09,40.665,40.921,40.276,40.435,630431,0
2013-05-10,40.335,40.626,40.166,40.533,363795,0
2013-05-13,40.589,40.589,40.093,40.121,307735,0
2013-05-14,39.937,40.441,39.861,40.251,380381,0
2013-05-15,40.144,40.202,39.814,40.166,621048,0
2013-05-16,39.985,40.408,39.795,40.064,443707,0
2013-05-17,39.704,40.467,39.638,40.251,419330,0
2013-05-20,40.267,40.418,39.928,40.227,327609,0
2013-05-21,40.267,41.071,40.234,40.965,727689,0
2013-05-22,40.828,41.128,40.194,40.335,425108,0
2013-05-23,40.267,40.285,39.844,40.052,638931,0
2013-05-24,39.704,40.276,39.67,40.251,378767,0
2013-05-28,39.985,40.184,39.53,39.565,433627,0
2013-05-29,39.515,39.515,38.635,38.819,736099,0
2013-05-30,38.81,38.827,38.313,38.346,640189,0
2013-05-31,38.26,38.26,37.72,37.982,946262,0
2013-06-03,38.13,38.403,37.698,38.164,640961,0
2013-06-04,38.13,38.313,37.849,37.925,381358,0
2013-06-05,37.758,38.057,36.847,36.996,877163,0
2013-06-06,36.96,37.335,36.672,37.144,901246,0
2013-06-07,37.343,37.358,36.821,37.179,677507,0
2013-06-10,37.119,38.24,37.106,38.095,1205153,0
2013-06-11,37.733,38.095,37.434,37.506,606964,0
2013-06-12,37.651,37.79,37.351,37.434,1041573,0
2013-06-13,37.442,38.568,37.187,38.47,1169719,0
2013-06-14,38.42,38.437,38.057,38.057,439876,0
2013-06-17,38.213,38.611,38.204,38.362,464263,0
2013-06-18,38.261,38.911,38.256,38.81,572704,0
2013-06-19,38.727,38.76,37.559,37.831,2285693,0
2013-06-20,37.402,37.542,36.922,37.088,1217913,0
2013-06-21,36.97,37.152,36.416,36.472,1026949,0
2013-06-24,35.871,35.969,35.33,35.421,1886223,0
2013-06-25,35.672,36.125,35.116,35.619,2793593,0
2013-06-26,36.098,36.381,35.746,35.897,981486,0
2013-06-27,36.064,36.373,36.015,36.033,508388,0
2013-06-28,36.033,36.381,35.812,36.09,532336,0
2013-07-01,36.306,36.533,36.23,36.451,620127,0
2013-07-02,36.223,36.818,36.09,36.701,754414,0
2013-07-03,36.734,36.76,36.155,36.409,287775,0
2013-07-05,36.456,36.456,35.856,36.147,573712,0
2013-07-08,36.426,36.903,36.323,36.793,1977295,0
2013-07-09,37.028,37.353,36.575,37.237,1948135,0
2013-07-10,37.32,37.353,36.767,36.959,472322,0
2013-07-11,37.612,38.097,37.556,38.023,582229,0
2013-07-12,38.106,38.225,37.773,37.99,531736,0
2013-07-15,38.18,38.4,37.956,38.031,395776,0
2013-07-16,38.114,38.376,37.907,37.931,352944,0
2013-07-17,37.981,38.216,37.714,37.731,483102,0
2013-07-18,37.788,38.207,37.714,37.873,352542,0
2013-07-19,37.925,37.931,37.491,37.773,395153,0
2013-07-22,37.916,38.216,37.88,38.049,416055,0
2013-07-23,38.225,38.265,37.889,38.097,362822,0
2013-07-24,38.141,38.4,37.823,38.015,461821,0
2013-07-25,38.106,38.282,37.589,37.773,991156,0
2013-07-26,37.857,38.299,37.596,37.865,853852,0
2013-07-29,38.039,38.536,37.999,38.384,681916,0
2013-07-30,38.559,38.61,37.966,38.133,780850,0
2013-07-31,38.309,38.501,38.106,38.274,996013,0
2013-08-01,38.811,39.095,38.66,38.828,768506,0
2013-08-02,38.793,39.171,38.669,38.811,469014,0
2013-08-05,38.851,38.904,38.4,38.459,402329,0
2013-08-06,38.652,38.769,37.981,38.274,818536,0
2013-08-07,37.956,38.008,37.473,37.688,751448,0
2013-08-08,37.796,37.948,37.511,37.925,430780,0
2013-08-09,37.907,38.123,37.631,37.925,319672,0
2013-08-12,37.889,38.059,37.783,37.981,1389996,0
2013-08-13,37.889,38.198,37.865,37.956,376057,0
2013-08-14,37.966,37.973,37.491,37.722,551249,0
2013-08-15,37.483,37.873,37.329,37.764,329340,0
2013-08-16,37.639,37.865,37.496,37.663,575593,0
2013-08-19,37.639,37.639,36.951,37.004,343632,0
2013-08-20,36.928,37.135,36.701,36.994,400814,0
2013-08-21,36.903,36.903,36.323,36.583,619851,0
2013-08-22,36.533,36.651,36.09,36.117,575482,0
2013-08-23,36.147,36.533,35.996,36.492,435793,0
2013-08-26,36.492,36.527,35.93,35.981,424911,0
2013-08-27,35.912,36.129,35.655,36.098,419644,0
2013-08-28,35.973,36.492,35.904,36.276,440170,0
2013-08-29,36.239,36.483,36.123,36.381,431401,0
2013-08-30,36.39,36.684,36.351,36.517,496978,0
2013-09-03,36.943,37.033,36.046,36.223,380272,0
2013-09-04,36.343,36.561,36.191,36.343,392711,0
2013-09-05,36.375,36.588,36.23,36.571,509135,0
2013-09-06,37.004,37.145,36.419,36.62,372974,0
2013-09-09,36.701,37.06,36.55,36.928,359575,0
2013-09-10,37.127,37.561,37.069,37.356,418279,0
2013-09-11,37.271,37.337,36.894,37.18,372132,0
2013-09-12,37.078,37.144,36.81,36.861,387495,0
2013-09-13,36.859,36.909,36.698,36.748,221936,0
2013-09-16,36.968,37.11,36.611,36.76,575971,0
2013-09-17,36.79,37.136,36.748,36.967,330969,0
2013-09-18,37.06,37.406,36.629,37.213,466209,0
2013-09-19,37.332,37.618,37.189,37.34,567821,0
2013-09-20,37.441,37.586,37.127,37.196,404173,0
2013-09-23,37.273,37.517,37.097,37.323,317185,0
2013-09-24,37.204,37.374,36.934,37.021,497971,0
2013-09-25,37.097,37.28,36.706,36.833,559896,0
2013-09-26,36.883,37.248,36.816,37.213,848227,0
2013-09-27,37.204,37.468,37.021,37.414,462252,0
2013-09-30,37.306,37.655,37.145,37.163,694630,0
2013-10-01,37.078,37.239,36.95,37.027,330170,0
2013-10-02,36.918,37.012,36.477,36.976,355778,0
2013-10-03,37.004,37.027,36.435,36.588,415185,0
2013-10-04,36.468,36.841,36.276,36.335,412448,0
2013-10-07,36.046,36.452,35.994,36.23,508345,0
2013-10-08,36.284,36.513,35.871,35.887,466812,0
2013-10-09,35.894,36.368,35.887,36.165,414350,0
2013-10-10,36.375,36.536,36.182,36.435,371857,0
2013-10-11,36.52,37.127,36.513,37.042,415887,0
2013-10-14,36.967,37.021,36.672,36.918,207104,0
2013-10-15,37.021,37.097,36.249,36.459,539104,0
2013-10-16,36.528,36.892,36.496,36.865,383966,0
2013-10-17,36.874,37.356,36.68,37.28,509002,0
2013-10-18,37.23,37.982,37.23,37.782,612388,0
2013-10-21,37.746,37.84,37.507,37.84,419604,0
2013-10-22,38.024,38.06,37.73,37.772,376880,0
2013-10-23,37.586,37.873,37.543,37.586,498790,0
2013-10-24,37.525,37.695,37.394,37.5,390234,0
2013-10-25,37.494,38.051,37.401,38.01,471395,0
2013-10-28,38.06,38.17,37.796,37.897,533042,0
2013-10-29,37.982,38.229,37.655,37.772,375398,0
2013-10-30,37.873,38.109,37.609,38.024,363940,0
2013-10-31,38.184,38.269,37.907,38.154,399245,0
2013-11-01,38.109,38.331,38.1,38.269,410819,0
2013-11-04,38.441,38.473,38.001,38.086,475246,0
2013-11-05,38.163,38.295,37.897,37.967,921804,0
2013-11-06,38.229,39.286,38.136,39.091,788095,0
2013-11-07,39.2,39.242,38.609,38.66,504821,0
2013-11-08,38.441,38.525,37.967,38.136,390263,0
2013-11-11,38.17,38.203,37.73,37.848,443557,0
2013-11-12,37.796,37.957,37.67,37.814,488853,0
2013-11-13,37.831,38.06,37.756,38.001,366378,0
2013-11-14,37.917,38.313,37.84,38.26,620673,0
2013-11-15,38.26,38.482,38.051,38.482,559456,0
2013-11-18,38.557,38.7,38.229,38.347,373658,0
2013-11-19,38.239,38.322,37.628,37.756,602852,0
2013-11-20,37.982,38.295,37.949,38.203,768170,0
2013-11-21,38.211,38.211,37.907,37.949,527502,0
2013-11-22,37.88,37.992,37.703,37.897,372071,0
2013-11-25,37.782,38.431,37.772,38.295,401074,0
2013-11-26,38.373,38.626,38.017,38.184,681356,0
2013-11-27,37.932,38.118,37.356,37.448,676757,0
2013-11-29,37.525,37.756,37.424,37.543,166123,0
2013-12-02,37.306,37.804,37.136,37.636,604192,0
2013-12-03,37.594,37.831,37.356,37.517,610164,0
2013-12-04,37.441,37.448,36.654,37.042,901608,0
2013-12-05,37.06,37.088,36.748,37.012,510310,0
2013-12-06,36.994,37.384,36.859,37.332,345449,0
2013-12-09,37.348,37.494,37.033,37.441,418995,0
2013-12-10,37.433,37.534,37.34,37.406,844475,0
2013-12-11,37.507,37.507,37.069,37.153,1632870,0
2013-12-12,36.976,37.004,36.654,36.816,1539880,0
2013-12-13,36.824,37.069,36.639,36.934,402715,0
2013-12-16,37.097,37.424,36.901,37.314,509959,0
2013-12-17,37.406,37.424,37.196,37.239,516257,0
2013-12-18,37.11,37.992,37.11,37.746,581044,0
2013-12-19,37.756,38.092,37.5,38.01,405754,0
2013-12-20,37.982,38.313,37.787,38.092,563083,0
2013-12-23,38.499,38.913,38.304,38.736,828697,0
2013-12-24,38.785,38.921,38.677,38.677,242235,0
2013-12-26,38.762,38.88,38.745,38.837,213449,0
2013-12-27,38.821,39.127,38.632,38.692,397883,0
2013-12-30,38.692,39.022,38.511,38.976,369149,0
2013-12-31,39.078,39.315,39,39.007,347940,0
2014-01-02,38.985,39.136,38.582,38.707,362547,0
2014-01-03,38.761,38.784,38.478,38.717,367312,0
2014-01-06,38.589,38.64,37.925,38.061,547996,0
2014-01-07,38.052,38.146,37.7,37.727,482752,0
2014-01-08,37.685,37.897,37.367,37.812,491242,0
2014-01-09,37.812,38.069,37.462,37.906,455508,0
2014-01-10,37.838,37.838,37.387,37.651,569608,0
2014-01-13,37.691,37.992,37.685,37.982,555121,0
2014-01-14,37.906,38.11,37.598,37.666,417880,0
2014-01-15,37.769,37.939,37.417,37.548,613090,0
2014-01-16,37.591,37.906,37.443,37.794,509098,0
2014-01-17,37.666,38.052,37.641,37.846,509122,0
2014-01-21,37.855,38.042,37.575,37.761,542605,0
2014-01-22,37.855,37.948,37.548,37.641,658818,0
2014-01-23,37.685,37.82,37.557,37.744,1240702,0
2014-01-24,37.496,37.838,37.35,37.357,615203,0
2014-01-27,39.022,39.022,37.24,37.308,781440,0
2014-01-28,37.163,37.221,36.871,37.027,803739,0
2014-01-29,36.957,37.041,36.077,36.213,1041949,0
2014-01-30,36.411,36.65,36.307,36.609,555099,0
2014-01-31,36.144,37.605,36.059,37.11,2511717,0
2014-02-03,38.232,38.263,37.087,37.163,1098077,0
2014-02-04,37.265,37.367,36.624,36.812,676840,0
2014-02-05,36.856,36.898,36.506,36.871,756983,0
2014-02-06,36.735,37.357,36.642,37.308,514251,0
2014-02-07,37.52,37.727,37.35,37.575,484690,0
2014-02-10,37.511,37.779,37.221,37.727,457579,0
2014-02-11,37.7,38.186,37.676,37.906,523830,0
2014-02-12,38.032,38.29,37.872,38.163,359632,0
2014-02-13,38.087,39.051,37.982,38.784,956646,0
2014-02-14,38.83,38.837,38.367,38.707,672630,0
2014-02-18,38.784,38.966,38.624,38.777,447468,0
2014-02-19,38.658,38.777,38.426,38.461,629132,0
2014-02-20,37.88,38.281,37.397,37.598,1177571,0
2014-02-21,37.417,37.744,37.409,37.591,567658,0
2014-02-24,37.744,37.967,37.575,37.82,715568,0
2014-02-25,37.872,38.024,37.709,37.744,413897,0
2014-02-26,37.838,37.863,37.452,37.651,427205,0
2014-02-27,37.83,37.888,37.529,37.717,635553,0
2014-02-28,37.83,38.052,37.605,37.614,606322,0
2014-03-03,37.482,37.872,37.357,37.83,564691,0
2014-03-04,37.948,38.077,37.744,37.906,581849,0
2014-03-05,38.017,38.454,37.82,38.409,599954,0
2014-03-06,38.409,38.572,38.186,38.478,350744,0
2014-03-07,38.409,38.47,37.803,38.01,551130,0
2014-03-10,37.974,38.061,37.7,37.838,440926,0
2014-03-11,37.785,37.925,37.462,37.855,630248,0
2014-03-12,37.591,37.967,37.575,37.916,419768,0
2014-03-13,38.077,38.138,37.897,38.017,353823,0
2014-03-14,37.88,38.241,37.779,38.093,499276,0
2014-03-17,38.177,38.582,38.101,38.486,523048,0
2014-03-18,38.615,38.812,38.495,38.606,520893,0
2014-03-19,38.597,38.624,37.967,38.204,578466,0
2014-03-20,38.077,38.146,37.761,38.119,458025,0
2014-03-21,38.222,38.461,38.128,38.325,748936,0
2014-03-24,38.495,38.615,38.29,38.495,463501,0
2014-03-25,38.658,38.976,38.409,38.914,548204,0
2014-03-26,38.907,39,38.461,38.582,488111,0
2014-03-27,38.753,38.933,38.632,38.824,445248,0
2014-03-28,38.989,39.076,38.875,38.996,344009,0
2014-03-31,39.264,39.369,39.143,39.305,416342,0
2014-04-01,39.322,40.014,39.202,39.986,614243,0
2014-04-02,39.902,40.524,39.809,40.471,838485,0
2014-04-03,40.524,40.662,39.928,40.062,462237,0
2014-04-04,40.43,40.463,40.044,40.353,406568,0
2014-04-07,40.248,40.541,40.178,40.187,435104,0
2014-04-08,40.23,40.629,39.809,40.541,656900,0
2014-04-09,40.524,40.687,40.23,40.412,401634,0
2014-04-10,40.29,40.793,40.144,40.402,438803,0
2014-04-11,40.214,40.455,40.129,40.385,340634,0
2014-04-14,40.524,40.557,40.196,40.282,438571,0
2014-04-15,39.91,40.273,39.78,40.05,801742,0
2014-04-16,40.248,40.402,40.129,40.326,594619,0
2014-04-17,40.366,40.516,40.205,40.214,435938,0
2014-04-21,39.479,39.548,38.668,38.746,1746320,0
2014-04-22,38.893,39.254,38.746,39.194,643272,0
2014-04-23,39.038,39.33,38.911,39.004,702330,0
2014-04-24,39.124,39.573,39.076,39.487,734267,0
2014-04-25,39.522,39.737,39.274,39.668,397688,0
2014-04-28,39.722,40.091,39.722,39.955,640759,0
2014-04-29,40.151,40.8,40.144,40.43,581961,0
2014-04-30,40.316,40.507,40.129,40.264,506532,0
2014-05-01,40.282,40.533,40.091,40.326,699021,0
2014-05-02,40.455,40.463,40.082,40.222,371334,0
2014-05-05,40.044,40.439,39.867,40.222,561758,0
2014-05-06,40.353,40.729,40.264,40.507,552817,0
2014-05-07,40.669,40.824,40.366,40.653,485705,0
2014-05-08,40.687,40.833,40.402,40.533,477849,0
2014-05-09,40.326,40.353,39.918,40.044,413464,0
2014-05-12,40.159,40.439,40.05,40.316,351159,0
2014-05-13,40.385,40.576,40.273,40.344,288260,0
2014-05-14,40.392,40.716,40.335,40.583,530167,0
2014-05-15,40.541,40.662,40.335,40.611,469145,0
2014-05-16,40.488,40.678,40.298,40.551,320600,0
2014-05-19,40.385,40.636,40.385,40.576,457458,0
2014-05-20,40.439,40.583,40.344,40.463,312053,0
2014-05-21,40.326,40.901,40.256,40.824,507588,0
2014-05-22,40.756,41.034,40.697,40.793,306500,0
2014-05-23,40.793,40.949,40.662,40.716,346969,0
2014-05-27,40.716,40.766,40.168,40.439,577684,0
2014-05-28,40.43,40.583,40.11,40.282,769501,0
2014-05-29,40.43,40.507,40.168,40.488,662857,0
2014-05-30,40.533,40.566,40.151,40.282,991985,0
2014-06-02,40.12,40.282,40.014,40.159,921993,0
2014-06-03,40.058,40.12,39.85,39.955,829784,0
2014-06-04,39.885,39.91,39.548,39.685,746649,0
2014-06-05,39.771,39.859,39.479,39.722,563590,0
2014-06-06,39.652,40.072,39.617,40.062,274628,0
2014-06-09,40.082,40.23,39.971,40.062,326997,0
2014-06-10,40.034,40.062,39.799,39.946,287206,0
2014-06-11,40.044,40.144,39.918,39.979,331398,0
2014-06-12,39.971,40.178,39.875,40.168,474902,0
2014-06-13,40.23,40.533,40.151,40.498,682937,0
2014-06-16,40.498,40.949,40.455,40.687,375402,0
2014-06-17,40.629,40.784,40.557,40.653,328039,0
2014-06-18,40.669,40.784,40.359,40.722,692629,0
2014-06-19,40.722,40.8,40.273,40.516,563055,0
2014-06-20,40.862,40.966,40.722,40.815,428006,0
2014-06-23,40.901,41.084,40.843,40.998,492909,0
2014-06-24,41.006,41.154,40.716,40.784,442483,0
2014-06-25,40.949,41.025,40.706,40.852,443051,0
2014-06-26,41.114,41.271,41,41.216,444719,0
2014-06-27,41.114,41.515,41.087,41.498,406121,0
2014-06-30,41.957,41.985,41.54,41.629,797007,0
2014-07-01,41.644,41.811,41.505,41.749,278254,0
2014-07-02,41.724,41.908,41.498,41.871,468050,0
2014-07-03,41.83,42.029,41.715,41.82,387861,0
2014-07-07,41.793,41.847,41.209,41.584,487757,0
2014-07-08,41.471,41.935,41.262,41.888,676139,0
2014-07-09,41.811,42.621,41.638,42.492,1141501,0
2014-07-10,42.029,43.18,42.014,43.093,1189954,0
2014-07-11,42.92,43.076,42.686,42.963,817723,0
2014-07-14,42.963,43.18,42.884,43.163,734736,0
2014-07-15,43.059,43.33,42.903,43.33,578509,0
2014-07-16,43.208,44.35,43.188,44.314,1090253,0
2014-07-17,44.158,44.672,44.105,44.263,1031730,0
2014-07-18,44.227,44.331,43.993,44.227,543499,0
2014-07-21,44.105,44.166,43.826,44.149,581114,0
2014-07-22,44.072,44.717,44.027,44.571,580425,0
2014-07-23,44.681,45.214,44.464,45.214,703636,0
2014-07-24,45.187,45.597,44.986,45.538,888564,0
2014-07-25,45.335,45.353,44.847,45.074,864360,0
2014-07-28,44.708,45.344,44.505,45.056,1071745,0
2014-07-29,44.994,45.423,44.875,44.899,910569,0
2014-07-30,44.821,44.837,43.958,44.017,1160904,0
2014-07-31,43.92,44.245,43.434,43.765,1428864,0
2014-08-01,43.505,43.975,42.552,43.093,1588339,0
2014-08-04,43.188,43.685,42.857,43.654,778241,0
2014-08-05,42.849,43.654,42.717,43.022,1997921,0
2014-08-06,42.903,43.217,42.59,43.139,1041215,0
2014-08-07,43.251,43.365,42.709,43.015,552126,0
2014-08-08,42.806,42.963,42.667,42.833,839988,0
2014-08-11,42.997,43.46,42.981,43.188,880667,0
2014-08-12,43.101,43.477,42.843,43.399,1051081,0
2014-08-13,43.53,44.037,43.076,44,1112682,0
2014-08-14,44.14,44.281,44.114,44.245,750388,0
2014-08-15,44.368,44.717,44.105,44.513,1127246,0
2014-08-18,44.69,44.768,44.402,44.61,847514,0
2014-08-19,44.638,45.151,44.551,45.083,1014009,0
2014-08-20,44.96,45.344,44.681,45.31,1277139,0
2014-08-21,45.223,45.318,44.899,45.038,1217716,0
2014-08-22,45.101,45.135,44.491,44.602,1105451,0
2014-08-25,45.396,45.675,45.127,45.625,4912067,0
2014-08-26,45.773,45.972,45.579,45.921,2520823,0
2014-08-27,46.173,47.003,46.085,47.003,2001191,0
2014-08-28,46.869,47.046,46.696,46.984,1354114,0
2014-08-29,47.036,47.15,46.556,46.914,1010083,0
2014-09-02,46.888,47.325,46.8,47.211,1470951,0
2014-09-03,47.15,47.909,47.08,47.909,1906729,0
2014-09-04,47.961,48.154,47.684,47.892,1443724,0
2014-09-05,47.689,48.416,47.579,48.407,1842562,0
2014-09-08,48.075,48.274,47.839,48.04,1325983,0
2014-09-09,47.795,48.52,47.684,48.495,1364809,0
2014-09-10,48.31,48.389,47.579,47.839,1454207,0
2014-09-11,47.595,47.718,47.264,47.385,1340584,0
2014-09-12,47.256,47.334,46.689,46.828,2421091,0
2014-09-15,45.789,46.514,45.038,46.435,2388537,0
2014-09-16,46.252,46.888,46.252,46.785,1157529,0
2014-09-17,46.8,47.02,46.468,46.68,1594071,0
2014-09-18,46.923,49.811,46.426,48.432,10805673,0
2014-09-19,48.022,50.947,48.022,49.016,7700775,0
2014-09-22,48.659,48.835,47.961,47.997,3117264,0
2014-09-23,47.883,48.162,46.67,46.966,3209932,0
2014-09-24,46.758,47.219,46.147,46.749,2538894,0
2014-09-25,46.445,46.644,45.362,45.509,2286956,0
2014-09-26,45.299,45.976,44.921,45.846,2038100,0
2014-09-29,45.509,45.961,45.254,45.757,1495829,0
2014-09-30,45.309,45.8,44.981,45.369,1534409,0
2014-10-01,45.518,45.642,44.743,44.878,1745791,0
2014-10-02,44.798,44.999,43.774,44.718,2280100,0
2014-10-03,44.62,44.743,44.27,44.4,1593733,0
2014-10-06,44.639,45.263,44.551,45.088,1291077,0
2014-10-07,44.911,45.184,44.611,44.655,1129068,0
2014-10-08,44.7,44.816,43.442,44.278,1824266,0
2014-10-09,44.172,44.311,41.741,42.059,4240959,0
2014-10-10,42.008,42.938,41.547,42.017,3923925,0
2014-10-13,42.094,42.667,40.545,40.562,2254327,0
2014-10-14,40.816,41.212,38.979,39.357,7954752,0
2014-10-15,38.932,39.963,38.484,39.838,3864595,0
2014-10-16,39.304,41.802,39.197,41.002,3094798,0
2014-10-17,41.724,41.724,40.853,41.17,2133331,0
2014-10-20,41.221,41.838,40.694,41.769,1229125,0
2014-10-21,42.455,42.693,41.523,42.605,2280201,0
2014-10-22,42.534,42.876,41.733,41.802,1322475,0
2014-10-23,42.191,42.701,42.128,42.199,1841575,0
2014-10-24,42.33,42.851,41.944,42.613,1073026,0
2014-10-27,42.385,42.648,41.831,42.517,943965,0
2014-10-28,42.844,43.644,42.517,43.537,1696948,0
2014-10-29,43.793,44.004,42.984,43.337,1188623,0
2014-10-30,43.388,43.855,43.185,43.415,848761,0
2014-10-31,43.3,44.076,42.974,43.397,1323797,0
2014-11-03,43.343,43.442,42.569,42.727,1984523,0
2014-11-04,42.667,43.124,41.565,42.589,2388380,0
2014-11-05,43.337,44.067,42.921,43.971,2506741,0
2014-11-06,43.923,44.26,43.185,43.337,1903423,0
2014-11-07,43.644,44.182,43.194,43.495,1459423,0
2014-11-10,43.821,44.182,43.388,43.537,940043,0
2014-11-11,43.634,43.803,43.292,43.774,1033279,0
2014-11-12,43.626,44.473,43.546,44.339,2016234,0
2014-11-13,44.743,44.868,43.467,43.705,1693573,0
2014-11-14,44.021,44.057,43.273,43.485,2043899,0
2014-11-17,43.882,44.84,43.583,44.11,2056850,0
2014-11-18,44.376,44.594,43.415,43.644,1850689,0
2014-11-19,43.537,44.938,43.504,44.62,2033691,0
2014-11-20,44.473,45.123,44.356,44.752,1101311,0
2014-11-21,45.237,45.29,44.532,44.639,1104068,0
2014-11-24,44.665,44.981,43.512,43.626,1327623,0
2014-11-25,43.836,44.311,43.273,43.476,1534450,0
2014-11-26,43.574,44.119,43.512,43.863,1036110,0
2014-11-28,42.859,42.914,42.376,42.403,874156,0
2014-12-01,42.218,42.844,41.707,42.086,1453912,0
2014-12-02,41.929,42.621,41.565,42.411,1202173,0
2014-12-03,42.455,43.264,42.315,43.026,1023708,0
2014-12-04,43.678,44.955,43.591,43.836,3528210,0
2014-12-05,43.705,43.845,42.921,43.144,1112586,0
2014-12-08,42.509,42.621,40.413,40.527,1917848,0
2014-12-09,40.095,41.241,40.095,41.196,1680472,0
2014-12-10,40.684,40.903,39.461,39.761,1346276,0
2014-12-11,39.584,40.816,39.295,40.036,1204824,0
2014-12-12,39.54,40.353,39.295,39.718,920451,0
2014-12-15,39.569,40.133,39.091,39.479,1322758,0
2014-12-16,39.286,40.456,39.278,39.988,1834953,0
2014-12-17,39.988,41.769,39.681,41.054,1523360,0
2014-12-18,41.802,41.802,40.684,41.38,1166511,0
2014-12-19,41.707,42.008,41.257,41.979,3544434,0
2014-12-22,41.848,41.998,41.231,41.919,1370356,0
2014-12-23,42.086,43.134,42.039,42.956,1090822,0
2014-12-24,43.036,43.159,42.648,42.956,551260,0
2014-12-26,42.974,43.343,42.914,43.097,543349,0
2014-12-29,43.275,43.871,43.124,43.64,879453,0
2014-12-30,43.56,43.907,43.089,43.674,886727,0
2014-12-31,43.471,43.988,43.08,43.659,869159,0
2015-01-02,43.622,44.138,43.533,43.826,839336,0
2015-01-05,43.524,43.669,42.156,42.226,1346630,0
2015-01-06,42.015,42.015,40.413,40.787,2358764,0
2015-01-07,40.829,41.354,40.146,40.564,1499119,0
2015-01-08,40.957,41.576,40.687,41.212,1092532,0
2015-01-09,41.596,42.573,41.391,41.453,1955632,0
2015-01-12,41.346,41.453,39.365,39.81,1607753,0
2015-01-13,39.81,40.191,38.662,39.053,1438998,0
2015-01-14,38.802,39.416,37.442,39.142,2450865,0
2015-01-15,39.461,39.575,38.323,38.537,1462225,0
2015-01-16,38.403,39.639,38.268,39.365,1220045,0
2015-01-20,39.673,40.049,38.662,38.865,1471622,0
2015-01-21,39.024,39.639,38.784,38.944,1526900,0
2015-01-22,39.142,39.959,39.113,39.691,1162292,0
2015-01-23,39.711,39.993,39.56,39.852,1062714,0
2015-01-26,40.022,40.022,39.444,39.496,818095,0
2015-01-27,39.399,40.13,39.284,40.072,943306,0
2015-01-28,40.012,40.403,39.246,39.275,940573,0
2015-01-29,39.302,39.79,38.652,39.434,1118738,0
2015-01-30,38.704,40.171,38.377,39.55,1718318,0
2015-02-02,40.448,40.627,39.993,40.564,1279203,0
2015-02-03,41.088,42.752,40.989,42.037,2139062,0
2015-02-04,41.71,41.71,40.635,41.47,1206020,0
2015-02-05,41.799,42.278,41.632,41.949,810992,0
2015-02-06,42.127,42.146,40.769,41.108,1555655,0
2015-02-09,41.444,41.745,40.653,40.999,742139,0
2015-02-10,40.999,41.08,40.352,41.08,1143258,0
2015-02-11,40.697,41.614,40.483,40.999,886079,0
2015-02-12,41.844,41.897,41.274,41.567,1276839,0
2015-02-13,42.308,42.422,40.687,40.849,1464115,0
2015-02-17,41.141,41.525,40.938,40.965,965663,0
2015-02-18,40.706,40.839,40.101,40.511,1185329,0
2015-02-19,40.146,40.314,39.826,40.012,1290388,0
2015-02-20,40.161,40.26,39.284,39.471,1756296,0
2015-02-23,39.275,39.471,38.839,39.006,1779378,0
2015-02-24,39.086,39.266,38.643,39.113,2037475,0
2015-02-25,39.123,39.399,38.944,38.991,1034504,0
2015-02-26,38.856,38.911,38.137,38.429,3225573,0
2015-02-27,38.616,39.176,38.323,38.974,1180829,0
2015-03-02,38.964,39.54,38.856,39.185,1492528,0
2015-03-03,39.399,39.516,39.006,39.23,734173,0
2015-03-04,39.095,39.585,38.926,39.569,875205,0
2015-03-05,39.434,39.898,39.434,39.523,797716,0
2015-03-06,39.302,39.302,38.474,38.652,885214,0
2015-03-09,38.679,39.221,38.555,38.598,714717,0
2015-03-10,38.188,38.518,37.45,37.577,1229583,0
2015-03-11,37.489,37.586,37.139,37.301,912769,0
2015-03-12,37.503,37.647,37.265,37.48,874194,0
2015-03-13,37.229,37.328,36.909,37.186,1167616,0
2015-03-16,37.078,38.066,37.032,37.834,1008588,0
2015-03-17,37.567,38.784,37.567,38.625,1824414,0
2015-03-18,38.367,39.612,38.127,39.416,1393109,0
2015-03-19,38.926,39.086,38.546,38.589,988122,0
2015-03-20,39.024,39.355,38.742,39.195,708418,0
2015-03-23,39.407,39.657,38.944,39.365,782535,0
2015-03-24,39.434,39.746,39.221,39.701,1223849,0
2015-03-25,39.836,40.13,39.73,39.79,1319782,0
2015-03-26,39.746,40.022,38.944,39.256,1102438,0
2015-03-27,39.319,39.534,38.508,38.699,807600,0
2015-03-30,38.825,39.518,38.69,38.86,926913,0
2015-03-31,38.608,38.725,38.275,38.438,1597442,0
2015-04-01,38.474,38.681,38.122,38.331,966701,0
2015-04-02,38.537,39.05,38.428,38.95,886904,0
2015-04-06,39.14,39.383,38.833,38.851,819886,0
2015-04-07,38.806,39.564,38.806,39.293,1459918,0
2015-04-08,39.634,39.922,39.102,39.221,1032163,0
2015-04-09,39.375,39.867,39.23,39.464,1503042,0
2015-04-10,39.464,39.932,39.401,39.687,1044833,0
2015-04-13,39.859,40.042,39.238,39.436,1250667,0
2015-04-14,39.834,40.418,39.787,39.905,1391149,0
2015-04-15,40.083,41.2,40.012,41.074,1040160,0
2015-04-16,41.191,41.371,40.813,41.245,1027224,0
2015-04-17,41.174,41.641,41.083,41.505,1133413,0
2015-04-20,41.597,42.073,41.398,41.55,793611,0
2015-04-21,41.577,41.747,41.083,41.326,605086,0
2015-04-22,41.541,41.983,41.407,41.938,1399384,0
2015-04-23,41.954,42.639,41.687,42.298,927026,0
2015-04-24,42.352,42.559,42.18,42.406,473141,0
2015-04-27,42.595,43.188,42.332,43.17,1126632,0
2015-04-28,43.063,43.278,42.639,42.667,816773,0
2015-04-29,42.397,42.694,41.874,41.973,853339,0
2015-04-30,41.921,41.992,41.191,41.767,1131747,0
2015-05-01,41.407,41.802,41.047,41.623,898238,0
2015-05-04,41.831,42.118,41.559,42.092,809215,0
2015-05-05,42.154,42.172,40.93,41.255,742197,0
2015-05-06,41.272,41.559,39.985,40.356,1038165,0
2015-05-07,40.202,40.202,39.383,39.95,1016889,0
2015-05-08,40.237,40.309,39.662,40.291,718747,0
2015-05-11,40.318,40.57,39.877,40.049,1065729,0
2015-05-12,40.132,40.418,39.726,40.309,1114337,0
2015-05-13,40.615,40.813,39.824,40.183,1190539,0
2015-05-14,40.356,40.596,40.132,40.22,678961,0
2015-05-15,39.942,40.869,39.687,40.84,753092,0
2015-05-18,40.696,40.777,40.132,40.263,467316,0
2015-05-19,39.834,40.132,39.481,39.85,725971,0
2015-05-20,39.95,40.132,39.499,39.564,720081,0
2015-05-21,39.707,40.122,39.669,39.993,530142,0
2015-05-22,39.787,39.787,39.356,39.509,447341,0
2015-05-26,39.06,39.102,38.654,39.04,640851,0
2015-05-27,38.941,39.499,38.699,39.336,826774,0
2015-05-28,39.158,39.499,39.004,39.481,658678,0
2015-05-29,39.15,39.23,38.671,39.021,1030386,0
2015-06-01,39.111,39.23,38.242,38.465,778525,0
2015-06-02,38.645,39.04,38.518,38.816,1024626,0
2015-06-03,38.716,38.788,38.078,38.16,816773,0
2015-06-04,37.926,38.041,36.989,37.25,2025205,0
2015-06-05,37.052,37.43,36.773,37.295,970257,0
2015-06-08,37.341,37.412,36.288,36.72,1590090,0
2015-06-09,36.791,37.141,36.638,36.961,1601341,0
2015-06-10,37.447,38.213,37.43,38.17,2193064,0
2015-06-11,38.457,38.69,37.942,38.07,1052024,0
2015-06-12,37.683,38.348,37.683,37.717,3194740,0
2015-06-15,37.538,37.988,37.376,37.897,759757,0
2015-06-16,37.897,37.97,37.709,37.897,698076,0
2015-06-17,37.97,38.501,37.79,38.384,693184,0
2015-06-18,38.537,38.556,38.122,38.222,587156,0
2015-06-19,37.907,38.465,37.897,37.917,1676225,0
2015-06-22,38.007,38.654,37.926,38.447,723861,0
2015-06-23,38.474,39.176,38.339,39.07,1034583,0
2015-06-24,38.906,39.391,38.816,39.166,722079,0
2015-06-25,39.275,39.383,39.078,39.121,1346024,0
2015-06-26,39.195,39.203,38.12,38.429,1125129,0
2015-06-29,37.847,37.882,37.437,37.484,1024103,0
2015-06-30,37.437,37.637,36.89,36.991,892649,0
2015-07-01,37.044,37.044,36.281,36.399,877613,0
2015-07-02,36.635,37.136,36.471,37.019,844890,0
2015-07-06,36.535,36.553,36.035,36.19,680614,0
2015-07-07,35.99,36.399,35.561,36.234,1354746,0
2015-07-08,35.99,36.307,35.462,35.661,975346,0
2015-07-09,36.007,36.118,35.197,35.278,1046943,0
2015-07-10,35.57,35.906,35.297,35.862,677098,0
2015-07-13,35.833,36.263,35.752,36.19,704771,0
2015-07-14,36.172,36.234,35.944,36.19,658571,0
2015-07-15,36.081,36.417,35.771,36.2,806284,0
2015-07-16,36.363,36.562,36.118,36.535,964474,0
2015-07-17,36.544,36.59,36.142,36.399,936253,0
2015-07-20,36.417,36.427,35.516,35.724,1244385,0
2015-07-21,35.706,36.081,35.224,35.342,787788,0
2015-07-22,34.995,35.025,34.378,34.468,1082193,0
2015-07-23,34.441,34.478,33.895,34.15,1756545,0
2015-07-24,34.04,34.504,33.93,34.405,1310161,0
2015-07-27,34.277,34.524,34.03,34.413,1358808,0
2015-07-28,34.549,34.905,34.141,34.741,1437762,0
2015-07-29,34.668,34.952,34.322,34.648,1866246,0
2015-07-30,34.378,35.362,34.378,35.233,1219348,0
2015-07-31,35.781,35.915,35.224,35.433,1216602,0
2015-08-03,35.251,35.251,34.248,34.349,657103,0
2015-08-04,34.787,35.443,34.559,34.641,1146212,0
2015-08-05,35.059,35.297,34.122,34.15,1032668,0
2015-08-06,34.158,34.331,33.767,34.248,1456045,0
2015-08-07,34.095,34.248,33.494,33.567,921429,0
2015-08-10,33.531,33.905,33.394,33.813,2095313,0
2015-08-11,33.403,33.494,32.765,33.494,1408059,0
2015-08-12,33.501,33.813,33.25,33.74,1248008,0
2015-08-13,33.539,33.539,32.71,32.866,1021905,0
2015-08-14,32.874,33.331,32.773,32.857,1038708,0
2015-08-17,32.628,33.166,32.628,33.002,798988,0
2015-08-18,33.02,33.201,32.71,33.14,818206,0
2015-08-19,32.957,33.039,32.01,32.165,975675,0
2015-08-20,31.929,32.01,31.389,31.427,980725,0
2015-08-21,31.099,31.682,30.853,30.872,1004557,0
2015-08-24,29.396,30.898,28.805,29.813,1631258,0
2015-08-25,30.843,30.944,29.441,29.47,1091966,0
2015-08-26,30.106,30.115,29.15,29.577,1628176,0
2015-08-27,30.087,31.355,29.943,31.118,1242188,0
2015-08-28,30.681,31.453,30.59,31.363,895183,0
2015-08-31,31.244,31.708,30.372,31.527,1467631,0
2015-09-01,31.273,31.363,30.106,30.305,1073627,0
2015-09-02,30.498,30.599,29.807,30.142,1316530,0
2015-09-03,30.333,31.125,30.142,30.615,841266,0
2015-09-04,30.289,30.362,29.953,30.005,640750,0
2015-09-08,30.352,30.581,30.142,30.261,1272607,0
2015-09-09,30.453,30.853,29.987,30.024,863338,0
2015-09-10,30.044,30.488,29.906,30.061,774812,0
2015-09-11,29.953,30.014,29.268,29.349,1151703,0
2015-09-14,29.387,29.896,29.387,29.696,1189916,0
2015-09-15,29.714,29.896,29.316,29.404,1071210,0
2015-09-16,29.732,30.444,29.623,30.343,1012023,0
2015-09-17,30.242,30.962,30.053,30.434,1037288,0
2015-09-18,30.053,30.791,30.053,30.362,1390541,0
2015-09-21,30.544,31.518,30.352,31.453,1383846,0
2015-09-22,31.062,31.254,30.724,30.825,1032778,0
2015-09-23,30.89,31.081,29.787,29.852,862022,0
2015-09-24,29.577,30.034,29.288,29.852,1109088,0
2015-09-25,30.135,30.381,29.869,30.188,1656287,0
2015-09-28,30.011,30.104,28.602,28.62,1656743,0
2015-09-29,28.575,29.063,28.205,28.41,1305132,0
2015-09-30,28.695,29.154,28.536,29.109,1592197,0
2015-10-01,29.561,29.781,28.971,29.395,1409608,0
2015-10-02,29.293,30.003,29.293,29.958,1779993,0
2015-10-05,30.298,31.864,30.298,31.525,2300756,0
2015-10-06,31.525,32.131,31.349,31.781,1219643,0
2015-10-07,32.205,32.703,32.205,32.527,1845737,0
2015-10-08,32.669,32.785,31.993,32.482,1620294,0
2015-10-09,32.703,32.731,31.819,32.095,1085332,0
2015-10-12,32.113,32.279,31.662,32.113,594757,0
2015-10-13,31.856,32.15,31.644,31.839,901442,0
2015-10-14,31.892,32.335,31.839,32.215,777113,0
2015-10-15,32.224,32.38,31.819,32.233,696721,0
2015-10-16,32.233,32.455,31.874,32.179,806621,0
2015-10-19,31.911,32.013,31.238,31.385,806542,0
2015-10-20,31.442,32.262,31.292,31.829,684019,0
2015-10-21,31.744,32.048,31.385,31.423,804454,0
2015-10-22,31.662,31.846,31.349,31.56,1132959,0
2015-10-23,31.681,31.774,31.145,31.423,742829,0
2015-10-26,31.432,31.525,30.961,31.035,820617,0
2015-10-27,30.72,30.99,30.417,30.759,1206514,0
2015-10-28,30.878,31.477,30.602,31.285,968595,0
2015-10-29,31.202,31.385,30.925,31.219,675674,0
2015-10-30,31.228,31.432,30.961,30.961,1125690,0
2015-11-02,30.797,31.164,30.638,31.072,1058241,0
2015-11-03,30.832,31.442,30.602,31.358,1064611,0
2015-11-04,31.302,31.882,31.145,31.598,1251900,0
2015-11-05,31.56,31.874,31.21,31.671,1614872,0
2015-11-06,31.404,31.579,29.699,30.011,2547776,0
2015-11-09,30.169,30.528,29.873,29.967,1308627,0
2015-11-10,29.847,30.15,29.387,29.699,1162794,0
2015-11-11,29.652,29.791,28.961,29.285,811937,0
2015-11-12,28.99,29.016,28.5,28.555,861518,0
2015-11-13,28.39,28.83,28.094,28.583,1393877,0
2015-11-16,28.555,29.44,28.519,29.422,923141,0
2015-11-17,29.431,29.993,29.229,29.403,1209878,0
2015-11-18,29.543,30.252,29.367,29.81,1085441,0
2015-11-19,29.857,30.281,29.735,30.187,928455,0
2015-11-20,30.261,30.407,29.873,30.067,981832,0
2015-11-23,29.958,30.344,29.569,29.635,1103123,0
2015-11-24,29.625,30.271,29.597,30.003,1222571,0
2015-11-25,30.021,30.123,29.709,29.735,731981,0
2015-11-27,29.495,29.679,29.275,29.387,377002,0
2015-11-30,29.479,29.479,29.1,29.119,1415685,0
2015-12-01,29.183,29.91,29.043,29.883,1365695,0
2015-12-02,29.817,30.169,29.377,29.515,1841920,0
2015-12-03,29.679,29.709,28.519,28.777,2728768,0
2015-12-04,28.695,29.091,28.492,28.824,1614003,0
2015-12-07,28.704,28.74,27.68,28.16,2065104,0
2015-12-08,27.68,28.278,27.551,27.809,2129150,0
2015-12-09,28.151,29.781,28.086,29.735,1575488,0
2015-12-10,29.469,30.611,29.338,30.196,1576139,0
2015-12-11,29.755,30.223,29.377,29.569,2513491,0
2015-12-14,29.431,31.228,29.387,31.072,2570370,0
2015-12-15,31.192,31.707,30.99,31.525,2051109,0
2015-12-16,31.34,32.418,31.257,32.215,1500307,0
2015-12-17,31.892,31.993,30.739,30.788,2369200,0
2015-12-18,30.584,30.72,30.113,30.233,3482957,0
2015-12-21,30.281,30.465,29.422,29.543,1629624,0
2015-12-22,29.449,30.281,29.413,29.929,1743373,0
2015-12-23,30.528,31.302,30.315,31.183,1166591,0
2015-12-24,31.219,31.312,30.953,31.11,401367,0
2015-12-28,30.861,30.915,30.436,30.647,526524,0
2015-12-29,30.969,31.267,30.828,31.015,994627,0
2015-12-30,30.95,31.09,30.26,30.363,700052,0
2015-12-31,30.297,30.571,29.934,30.383,921695,0
2016-01-04,29.934,30.475,29.701,30.297,1031352,0
2016-01-05,30.289,30.383,29.636,30.037,1393908,0
2016-01-06,29.485,29.711,29.282,29.552,1308914,0
2016-01-07,28.935,29.096,28.247,28.386,1100829,0
2016-01-08,28.406,29.14,28.087,28.647,1074224,0
2016-01-11,28.768,28.984,28.396,28.768,1203369,0
2016-01-12,28.926,29.561,28.695,29.43,2827590,0
2016-01-13,29.868,30.017,28.582,28.722,1799543,0
2016-01-14,28.881,29.412,28.415,29.179,1905016,0
2016-01-15,27.854,28.591,27.22,27.491,1712234,0
2016-01-19,27.426,27.854,27.156,27.556,1332407,0
2016-01-20,26.988,27.891,26.474,27.695,2065026,0
2016-01-21,27.967,29.561,27.695,29.252,1822979,0
2016-01-22,30.027,31.006,30.027,30.876,1735498,0
2016-01-25,30.13,30.931,29.868,29.989,1355066,0
2016-01-26,30.578,31.658,30.447,31.211,1528620,0
2016-01-27,31.033,32.088,30.548,31.276,963448,0
2016-01-28,31.993,32.417,31.631,32.226,1093450,0
2016-01-29,32.488,32.488,31.686,32.217,881465,0
2016-02-01,31.854,32.198,31.378,32.069,1192057,0
2016-02-02,31.081,31.9,30.95,31.556,866241,0
2016-02-03,31.827,32.564,31.322,32.534,1144538,0
2016-02-04,33,33.328,32.75,33.261,1536180,0
2016-02-05,33.142,33.177,32.627,33.093,910065,0
2016-02-08,32.451,32.721,32.013,32.554,1298378,0
2016-02-09,32.133,32.657,31.704,32.105,1320779,0
2016-02-10,32.105,32.591,31.724,32.282,1187028,0
2016-02-11,31.239,32.544,31.109,32.274,1484065,0
2016-02-12,32.441,32.768,32.162,32.692,1224106,0
2016-02-16,33.065,33.225,32.609,32.907,1156731,0
2016-02-17,33.42,34.138,33.122,33.98,1606927,0
2016-02-18,34.268,34.333,33.808,34.082,927352,0
2016-02-19,33.533,33.923,33.364,33.849,772172,0
2016-02-22,34.521,34.727,34.156,34.539,917373,0
2016-02-23,34.082,34.668,33.961,34.418,831622,0
2016-02-24,33.746,34.668,33.57,34.566,1231595,0
2016-02-25,34.307,34.483,32.945,33.523,2139316,0
2016-02-26,33.896,34.445,33.793,34.268,1470891,0
2016-02-29,34.316,34.516,34.025,34.213,1335210,0
2016-03-01,34.557,34.847,34.035,34.258,1685308,0
2016-03-02,34.119,34.128,33.27,33.961,1765500,0
2016-03-03,33.98,34.371,33.812,34.316,1682781,0
2016-03-04,34.492,34.697,34.258,34.483,752238,0
2016-03-07,34.195,35.015,34.185,34.717,1035364,0
2016-03-08,34.566,34.743,34.381,34.474,1144697,0
2016-03-09,34.668,35.052,34.531,34.604,1104746,0
2016-03-10,34.604,35.667,32.683,33.245,6466423,0
2016-03-11,33.634,33.872,33.308,33.523,1982651,0
2016-03-14,33.355,33.43,32.824,33.346,1197262,0
2016-03-15,32.964,33.849,32.878,33.793,1557320,0
2016-03-16,33.961,34.649,33.858,34.213,2141202,0
2016-03-17,34.604,35.601,34.575,35.499,1004829,0
2016-03-18,34.566,35.638,34.531,35.098,5656003,0
2016-03-21,34.95,35.136,34.464,34.531,1179100,0
2016-03-22,34.502,35.386,34.371,35.237,1323197,0
2016-03-23,35.294,35.294,34.762,35.034,1215464,0
2016-03-24,34.688,35.415,34.464,35.229,927162,0
2016-03-28,35.331,35.509,34.985,35.443,1329336,0
2016-03-29,35.294,35.974,35.086,35.786,1243170,0
2016-03-30,36.133,37.171,36.068,36.916,1795879,0
2016-03-31,36.916,37.435,36.606,37.067,1537043,0
2016-04-01,36.19,36.19,35.529,35.974,1979425,0
2016-04-04,35.974,36.068,35.691,35.708,1001628,0
2016-04-05,35.435,35.455,34.661,34.946,1242531,0
2016-04-06,35.077,35.596,34.963,35.465,830311,0
2016-04-07,35.153,35.492,35.125,35.426,578587,0
2016-04-08,36.039,36.624,35.954,36.473,1370613,0
2016-04-11,36.69,37.067,36.586,36.86,1134107,0
2016-04-12,36.954,37.23,36.719,37.029,1104642,0
2016-04-13,37.171,37.311,36.737,36.86,624251,0
2016-04-14,36.898,37.154,36.756,37.048,524162,0
2016-04-15,36.908,37.038,36.548,36.916,822487,0
2016-04-18,36.444,37.698,36.313,37.671,953472,0
2016-04-19,37.736,38.538,37.736,38.387,1504212,0
2016-04-20,38.368,38.712,38.302,38.529,1753429,0
2016-04-21,38.519,38.557,38.161,38.387,704091,0
2016-04-22,38.5,38.661,37.84,37.896,935843,0
2016-04-25,37.934,37.944,37.398,37.775,1078809,0
2016-04-26,38.038,38.698,37.954,38.075,1992268,0
2016-04-27,38.283,38.726,38.02,38.632,1310050,0
2016-04-28,38.509,39.424,38.406,39.086,2105831,0
2016-04-29,38.67,39.349,38.67,39.122,1499196,0
2016-05-02,38.869,39.708,38.698,39.292,948181,0
2016-05-03,38.914,39.103,38.104,38.265,1180541,0
2016-05-04,38.265,38.331,37.613,37.765,1148721,0
2016-05-05,38.17,38.283,37.793,37.85,1117971,0
2016-05-06,37.661,37.926,37.488,37.577,983165,0
2016-05-09,37.379,37.529,36.898,37.181,1551561,0
2016-05-10,37.398,37.926,37.255,37.642,780049,0
2016-05-11,37.784,38.133,37.473,37.981,1303488,0
2016-05-12,38.274,38.67,37.604,38.029,913926,0
2016-05-13,37.86,38.179,37.577,37.708,623396,0
2016-05-16,38.179,38.642,38.075,38.519,1440896,0
2016-05-17,38.312,39.018,38.255,38.519,961172,0
2016-05-18,38.189,38.628,37.642,37.84,1010693,0
2016-05-19,37.539,38.067,37.19,38.029,1038684,0
2016-05-20,38.048,38.661,38.048,38.435,1271726,0
2016-05-23,38.198,38.368,37.954,38.094,646448,0
2016-05-24,38.387,38.775,37.921,38.444,1361018,0
2016-05-25,38.67,39.198,38.67,39,1099239,0
2016-05-26,39.377,39.49,38.924,39.18,813117,0
2016-05-27,38.943,39.532,38.746,39.463,892432,0
2016-05-31,39.141,39.636,39,39.094,1217640,0
2016-06-01,38.973,39.952,38.934,39.858,1177392,0
2016-06-02,39.584,40.178,39.49,40.019,915287,0
2016-06-03,40.537,40.66,40.254,40.48,994091,0
2016-06-06,40.716,41.433,40.612,41.386,1289807,0
2016-06-07,41.584,41.622,41.207,41.272,769814,0
2016-06-08,41.678,41.736,40.641,40.791,1186940,0
2016-06-09,40.415,41.112,40.376,40.933,883862,0
2016-06-10,40.8,40.999,40.168,40.395,757868,0
2016-06-13,40.039,40.443,39.925,40.386,887832,0
2016-06-14,40.282,40.641,40.113,40.461,1063596,0
2016-06-15,40.33,40.66,40.159,40.254,1046631,0
2016-06-16,39.906,40.443,39.49,40.395,1530793,0
2016-06-17,40.556,40.904,40.461,40.895,1447152,0
2016-06-20,41.414,41.658,41.126,41.301,1408698,0
2016-06-21,41.103,42.28,41.103,42.103,1564619,0
2016-06-22,42.281,42.337,41.847,41.951,1035056,0
2016-06-23,42.376,42.713,42.197,42.395,889671,0
2016-06-24,40.489,41.886,40.227,41.574,952269,0
2016-06-27,41.16,41.391,40.849,41.291,993885,0
2016-06-28,41.813,42.014,41.385,41.718,964605,0
2016-06-29,42.041,42.727,42.041,42.565,1319300,0
2016-06-30,42.727,43.185,42.404,43.07,1553307,0
2016-07-01,43.109,44.008,43.037,43.747,1123289,0
2016-07-05,43.299,44.022,43.251,43.889,1525026,0
2016-07-06,43.689,44.442,43.451,44.396,1103906,0
2016-07-07,44.736,44.976,43.747,44.013,1173808,0
2016-07-08,44.261,44.442,43.757,44.032,1142638,0
2016-07-11,44.08,44.366,43.689,43.737,1463358,0
2016-07-12,44.481,44.576,43.699,44.052,1266247,0
2016-07-13,43.994,44.861,43.994,44.546,1239751,0
2016-07-14,44.776,45.233,44.681,44.841,887958,0
2016-07-15,44.756,45.137,44.756,45.014,776476,0
2016-07-18,44.899,44.909,44.281,44.461,784028,0
2016-07-19,44.186,44.499,44.09,44.3,759407,0
2016-07-20,44.004,44.307,43.889,43.975,1336978,0
2016-07-21,43.908,44.203,43.813,43.975,896421,0
2016-07-22,44.004,44.232,43.289,43.613,932288,0
2016-07-25,43.337,43.709,43.165,43.479,1334807,0
2016-07-26,43.489,43.584,43.099,43.366,1037321,0
2016-07-27,43.479,43.479,42.641,42.965,1373787,0
2016-07-28,43.175,43.87,43.08,43.699,1015701,0
2016-07-29,43.661,44.3,43.413,44.147,1628286,0
2016-08-01,43.699,43.87,43.309,43.547,879105,0
2016-08-02,43.775,44.291,43.499,44.09,1014441,0
2016-08-03,44.176,44.632,43.922,44.004,994360,0
2016-08-04,43.994,44.432,43.966,44.291,727261,0
2016-08-05,44.166,44.271,43.975,44.061,490815,0
2016-08-08,44.251,44.927,44.147,44.681,894394,0
2016-08-09,44.736,45.242,44.736,44.881,779484,0
2016-08-10,45.251,45.261,44.591,44.736,635970,0
2016-08-11,44.919,45.633,44.841,45.433,626208,0
2016-08-12,45.661,45.776,45.309,45.584,1083215,0
2016-08-15,45.728,46.043,45.657,45.88,772214,0
2016-08-16,45.889,45.957,45.27,45.489,883107,0
2016-08-17,45.508,45.508,44.899,45.223,777812,0
2016-08-18,45.508,45.594,45.223,45.565,958431,0
2016-08-19,45.404,45.452,45.032,45.375,456130,0
2016-08-22,44.966,45.643,44.927,45.384,668201,0
2016-08-23,45.394,45.575,45.118,45.175,717738,0
2016-08-24,44.976,45.128,44.366,44.537,832858,0
2016-08-25,44.546,44.586,44.108,44.461,727920,0
2016-08-26,44.661,45.128,43.794,44.052,817532,0
2016-08-29,44.032,44.261,43.862,44.032,588625,0
2016-08-30,43.87,44.271,43.384,43.528,855228,0
2016-08-31,43.575,43.575,42.649,43.289,1670774,0
2016-09-01,43.144,44.186,43.08,43.985,1345895,0
2016-09-02,44.366,44.681,44.176,44.471,1011129,0
2016-09-06,44.841,45.204,43.757,44.032,2031094,0
2016-09-07,44.108,44.546,43.852,44.251,1595496,0
2016-09-08,44.242,45.107,44.166,44.985,1707257,0
2016-09-09,44.386,44.69,44.222,44.481,1676543,0
2016-09-12,44.108,45.128,44.09,44.919,1034618,0
2016-09-13,44.337,44.337,43.68,43.889,1206502,0
2016-09-14,43.613,44.242,43.375,44.004,803142,0
2016-09-15,43.917,44.786,43.917,44.546,917433,0
2016-09-16,44.222,44.709,44.099,44.613,917499,0
2016-09-19,44.823,44.946,44.556,44.756,641297,0
2016-09-20,44.841,45.175,44.595,44.661,709075,0
2016-09-21,44.823,45.433,44.671,45.384,932341,0
2016-09-22,45.993,46.213,45.803,45.985,1013128,0
2016-09-23,45.708,45.975,45.214,45.528,1228950,0
2016-09-26,45.518,45.518,44.823,44.871,652257,0
2016-09-27,44.651,44.994,44.518,44.823,959229,0
2016-09-28,45.382,45.991,44.921,45.794,777343,0
2016-09-29,46.006,46.295,45.536,45.757,839031,0
2016-09-30,46.074,46.237,45.708,45.718,691009,0
2016-10-03,45.794,46.065,45.487,45.671,652030,0
2016-10-04,45.41,45.794,44.671,45.141,840706,0
2016-10-05,45.478,45.68,45.007,45.113,655039,0
2016-10-06,45.017,45.189,44.728,44.805,602016,0
2016-10-07,44.795,44.959,44.171,44.516,768194,0
2016-10-10,44.901,45.671,44.901,45.546,749573,0
2016-10-11,44.911,45.075,43.585,43.892,1537621,0
2016-10-12,43.844,44.465,43.652,44.353,731795,0
2016-10-13,44.132,44.612,43.796,44.459,818755,0
2016-10-14,44.681,45.314,44.238,44.257,900774,0
2016-10-17,44.314,44.805,44.2,44.757,607767,0
2016-10-18,45.103,45.767,45.103,45.44,1137029,0
2016-10-19,45.718,46.036,45.612,45.794,990567,0
2016-10-20,45.526,45.767,45.075,45.305,956527,0
2016-10-21,44.979,45.43,44.979,45.334,566530,0
2016-10-24,45.314,45.314,44.363,44.479,1032769,0
2016-10-25,44.383,44.594,43.882,43.988,1013956,0
2016-10-26,43.709,44.334,43.69,44.112,771318,0
2016-10-27,44.2,44.334,43.872,44.075,691468,0
2016-10-28,44.046,44.257,43.517,43.661,1015371,0
2016-10-31,43.709,43.815,43.431,43.527,931015,0
2016-11-01,43.786,43.863,43.382,43.498,955096,0
2016-11-02,41.932,41.932,41.267,41.412,3551011,0
2016-11-03,41.489,41.671,41.215,41.335,1185669,0
2016-11-04,41.133,41.863,41.065,41.546,1185501,0
2016-11-07,41.883,42.008,41.646,41.969,667523,0
2016-11-08,41.796,42.229,41.796,42.065,981988,0
2016-11-09,41.853,43.161,41.691,43.085,2769991,0
2016-11-10,42.998,43.431,42.541,42.94,2672688,0
2016-11-11,42.44,42.671,41.72,41.787,1422656,0
2016-11-14,41.816,41.912,41.037,41.518,1481770,0
2016-11-15,42.028,42.402,41.844,42.334,1595983,0
2016-11-16,42.18,42.93,42.046,42.902,1430298,0
2016-11-17,43.257,43.421,42.632,43.026,1830652,0
2016-11-18,43.036,43.114,42.834,42.94,1204716,0
2016-11-21,43.565,44.026,43.401,43.767,1261201,0
2016-11-22,43.988,44.273,43.652,43.728,1192926,0
2016-11-23,43.392,43.829,43.392,43.652,745601,0
2016-11-25,43.776,43.94,43.527,43.738,413225,0
2016-11-28,43.94,44.075,43.536,43.604,886887,0
2016-11-29,43.257,43.373,42.556,43.181,1401376,0
2016-11-30,43.854,43.978,43.085,43.094,1501809,0
2016-12-01,43.69,43.758,42.479,42.526,1290426,0
2016-12-02,42.652,42.787,42.325,42.479,684533,0
2016-12-05,42.661,42.743,42.119,42.45,886111,0
2016-12-06,42.286,42.797,42.018,42.777,592934,0
2016-12-07,42.787,43.555,42.556,43.555,644043,0
2016-12-08,43.574,43.613,43.085,43.325,513065,0
2016-12-09,43.459,43.517,42.758,42.893,720175,0
2016-12-12,43.459,43.546,43.104,43.171,1060816,0
2016-12-13,43.517,44.489,43.373,44.344,1289963,0
2016-12-14,44.2,44.497,43.498,43.604,781991,0
2016-12-15,43.325,43.517,43.086,43.247,888964,0
2016-12-16,43.44,44.43,43.257,44.4,1049070,0
2016-12-19,44.43,44.632,44.016,44.218,634195,0
2016-12-20,44.304,44.42,43.92,44.112,596981,0
2016-12-21,44.218,44.617,43.94,44.296,746985,0
2016-12-22,44.181,44.555,43.978,44.469,429502,0
2016-12-23,44.324,44.671,44.094,44.132,626054,0
2016-12-27,44.122,44.383,44.016,44.334,376887,0
2016-12-28,44.245,44.264,43.628,43.643,525141,0
2016-12-29,43.536,44.06,43.536,43.866,636837,0
2016-12-30,43.983,44.09,43.702,43.799,516563,0
2017-01-03,44.138,44.294,43.556,43.769,761872,0
2017-01-04,44.012,44.478,43.906,44.206,666647,0
2017-01-05,44.419,44.788,44.206,44.769,1203967,0
2017-01-06,44.846,44.963,44.448,44.594,618934,0
2017-01-09,44.448,45.011,44.274,44.691,936544,0
2017-01-10,44.846,45.06,44.274,44.4,777733,0
2017-01-11,44.468,44.764,44.187,44.749,747576,0
2017-01-12,44.943,45.088,44.603,44.894,601901,0
2017-01-13,44.885,45.234,44.623,45.195,569818,0
2017-01-17,45.505,46.078,45.505,45.923,921550,0
2017-01-18,45.729,45.983,45.311,45.341,963967,0
2017-01-19,45.273,45.38,45.011,45.108,699545,0
2017-01-20,45.292,45.636,45.088,45.496,858004,0
2017-01-23,45.448,45.913,45.244,45.758,1046749,0
2017-01-24,46.408,47.523,46.069,47.378,4474132,0
2017-01-25,48.086,48.275,47.766,47.863,1699302,0
2017-01-26,47.815,47.902,46.748,47.058,1983073,0
2017-01-27,47.058,47.136,46,46.281,1197603,0
2017-01-30,46.184,46.331,45.458,45.602,1323391,0
2017-01-31,45.796,46.04,45.564,45.806,934020,0
2017-02-01,45.642,46.078,45.287,45.739,846868,0
2017-02-02,46.059,46.224,45.923,46.049,732991,0
2017-02-03,46.107,46.845,46.049,46.515,1024956,0
2017-02-06,46.447,46.447,45.602,45.903,769799,0
2017-02-07,45.545,45.699,44.885,45.254,964834,0
2017-02-08,45.292,45.68,44.828,45.593,722186,0
2017-02-09,45.796,46.146,45.558,45.787,817829,0
2017-02-10,46.03,46.263,45.875,45.943,794367,0
2017-02-13,45.972,46.321,45.749,46.321,951459,0
2017-02-14,46.321,46.388,45.884,46.224,599194,0
2017-02-15,46.146,46.331,45.986,46.117,736689,0
2017-02-16,46.669,46.723,45.962,46.137,1402660,0
2017-02-17,46.127,46.272,45.719,46.078,632933,0
2017-02-21,46.156,46.234,45.652,45.836,1284325,0
2017-02-22,45.69,46.171,45.652,45.806,1198587,0
2017-02-23,46.078,46.127,45.389,45.699,1045844,0
2017-02-24,45.574,45.806,44.866,44.894,1304060,0
2017-02-27,45.137,45.186,44.555,44.856,1463280,0
2017-02-28,44.526,45.167,44.381,44.613,1265908,0
2017-03-01,44.846,44.846,44.332,44.381,1482054,0
2017-03-02,44.138,44.545,44.109,44.274,859775,0
2017-03-03,44.21,44.264,43.983,44.109,1008865,0
2017-03-06,44.177,44.585,43.857,44.526,826824,0
2017-03-07,44.516,45.06,44.429,45.04,814798,0
2017-03-08,44.866,45.137,44.299,44.342,1143368,0
2017-03-09,44.332,44.429,43.847,44.284,1245737,0
2017-03-10,44.594,44.682,44.148,44.613,1017125,0
2017-03-13,44.585,45.05,44.575,44.973,864879,0
2017-03-14,44.585,44.594,43.886,43.934,790235,0
2017-03-15,44.138,44.585,43.808,44.536,861112,0
2017-03-16,44.613,44.817,44.497,44.73,508128,0
2017-03-17,44.769,45.147,44.506,44.516,808223,0
2017-03-20,44.575,44.687,43.983,44.254,569647,0
2017-03-21,44.603,44.876,43.983,44.371,851278,0
2017-03-22,44.187,44.846,44.003,44.788,656931,0
2017-03-23,44.817,45.612,44.391,44.876,1300944,0
2017-03-24,45.602,45.602,44.769,44.827,1694984,0
2017-03-27,44.526,45.37,44.458,45.244,1140611,0
2017-03-28,45.137,45.555,45.118,45.176,1187932,0
2017-03-29,45.351,45.576,44.979,45.439,2742791,0
2017-03-30,45.547,45.683,45.002,45.027,943122,0
2017-03-31,45.125,45.537,45.077,45.223,884745,0
2017-04-03,45.243,45.459,44.469,44.919,834193,0
2017-04-04,44.773,45.193,44.61,45.174,551441,0
2017-04-05,45.449,45.753,45.238,45.253,1285486,0
2017-04-06,45.537,46.105,45.537,45.753,853551,0
2017-04-07,45.821,46.355,45.821,46.007,903939,0
2017-04-10,46.183,46.644,46.095,46.556,640443,0
2017-04-11,46.477,46.928,46.262,46.732,1001564,0
2017-04-12,46.811,47.085,46.634,46.85,593237,0
2017-04-13,46.869,47.007,46.585,46.673,630791,0
2017-04-17,46.752,47.232,46.654,46.899,817791,0
2017-04-18,46.615,46.744,46.213,46.556,697947,0
2017-04-19,46.399,46.536,45.879,46.007,724828,0
2017-04-20,46.027,46.429,45.948,46.223,996691,0
2017-04-21,46.154,46.242,45.826,45.958,1079639,0
2017-04-24,46.301,46.438,46.046,46.115,891883,0
2017-04-25,46.125,46.443,45.968,46.36,874331,0
2017-04-26,46.203,46.399,45.821,45.841,1005542,0
2017-04-27,45.939,46.037,44.939,45.537,983245,0
2017-04-28,45.557,45.645,45.184,45.507,676045,0
2017-05-01,45.497,45.655,45.193,45.429,1261377,0
2017-05-02,45.439,45.997,45.351,45.919,1636195,0
2017-05-03,45.683,46.056,45.635,45.703,1446527,0
2017-05-04,45.527,45.635,44.562,44.615,1399096,0
2017-05-05,44.801,46.007,44.577,45.939,1648477,0
2017-05-08,45.929,46.281,45.683,46.125,811556,0
2017-05-09,46.125,46.164,45.444,45.547,642817,0
2017-05-10,45.87,46.013,45.655,45.86,604678,0
2017-05-11,45.645,45.86,45.223,45.361,745043,0
2017-05-12,45.517,45.743,45.361,45.497,1035831,0
2017-05-15,46.183,46.438,45.713,45.743,1176928,0
2017-05-16,45.929,46.164,45.361,45.37,1099747,0
2017-05-17,45.389,45.389,44.527,44.537,1349265,0
2017-05-18,44.439,44.753,44.165,44.577,1304367,0
2017-05-19,44.763,45.625,44.645,45.459,1555256,0
2017-05-22,45.615,45.85,45.301,45.713,1042570,0
2017-05-23,45.939,46.389,45.664,46.066,873219,0
2017-05-24,45.948,46.615,45.86,46.546,822696,0
2017-05-25,46.477,46.771,45.929,46.37,978848,0
2017-05-26,46.34,46.438,46.037,46.066,754961,0
2017-05-30,45.831,46.095,45.831,45.87,810527,0
2017-05-31,45.753,45.958,45.301,45.517,1262854,0
2017-06-01,45.811,45.939,45.487,45.781,702118,0
2017-06-02,45.753,46.105,45.753,45.987,1133080,0
2017-06-05,45.831,46.35,45.733,46.154,1094356,0
2017-06-06,46.056,46.654,45.987,46.654,1177675,0
2017-06-07,46.556,46.713,45.547,45.557,967680,0
2017-06-08,45.811,46.438,45.811,46.125,5585074,0
2017-06-09,46.389,46.546,46.154,46.517,3544020,0
2017-06-12,46.517,46.958,46.379,46.722,2589336,0
2017-06-13,46.977,47.359,46.869,47.271,2840337,0
2017-06-14,47.369,47.516,46.321,46.389,5064013,0
2017-06-15,46.242,46.453,45.831,46.438,2028507,0
2017-06-16,46.673,47.046,46.526,47.046,1393766,0
2017-06-19,46.938,47.438,46.938,47.222,1928416,0
2017-06-20,46.83,46.889,46.223,46.291,3705801,0
2017-06-21,46.37,46.419,45.831,46.027,952065,0
2017-06-22,46.262,46.321,45.939,45.977,1267834,0
2017-06-23,45.87,46.321,45.772,46.046,1431760,0
2017-06-26,46.281,46.575,46.144,46.526,918166,0
2017-06-27,46.624,46.928,46.389,46.693,1112100,0
2017-06-28,47.023,47.439,46.855,47.32,1096135,0
2017-06-29,47.172,47.291,46.627,47.112,1218258,0
2017-06-30,47.231,47.32,46.875,47.182,1001514,0
2017-07-03,47.37,47.865,47.37,47.756,325236,0
2017-07-05,47.103,47.383,46.578,47.261,946425,0
2017-07-06,47.211,47.997,47.073,47.746,1336202,0
2017-07-07,47.726,47.845,47.152,47.835,1096213,0
2017-07-10,47.805,48.023,47.558,47.865,1093371,0
2017-07-11,47.855,47.855,47.271,47.617,732759,0
2017-07-12,48.142,48.963,47.993,48.647,1174687,0
2017-07-13,48.587,48.795,48.36,48.716,691775,0
2017-07-14,48.973,49.617,48.805,49.567,876929,0
2017-07-17,49.518,49.824,49.3,49.409,1424924,0
2017-07-18,49.626,49.973,49.458,49.904,812264,0
2017-07-19,49.983,50.606,49.983,50.468,1323056,0
2017-07-20,50.666,50.982,50.418,50.804,1043108,0
2017-07-21,50.874,50.977,50.478,50.933,899092,0
2017-07-24,51.091,51.101,50.488,50.923,864694,0
2017-07-25,50.963,51.279,50.725,50.963,627711,0
2017-07-26,51.071,51.141,50.685,50.814,1208333,0
2017-07-27,50.814,50.814,49.626,50.052,1407277,0
2017-07-28,50.379,51.111,50.379,50.606,1371069,0
2017-07-31,50.725,50.972,50.458,50.596,1176059,0
2017-08-01,50.725,51.012,50.161,50.695,944971,0
2017-08-02,50.507,51.022,50.438,50.923,695517,0
2017-08-03,50.883,51.24,50.478,50.666,691321,0
2017-08-04,50.775,50.824,49.913,50.2,979848,0
2017-08-07,50.191,50.458,50.062,50.28,769572,0
2017-08-08,49.943,50.171,49.389,49.567,1104052,0
2017-08-09,49.498,49.587,49.191,49.26,837117,0
2017-08-10,49.3,49.518,48.548,48.577,1267218,0
2017-08-11,48.676,48.953,48.379,48.785,562249,0
2017-08-14,48.993,49.537,48.696,49.082,996699,0
2017-08-15,48.914,49.082,48.617,48.755,793247,0
2017-08-16,48.815,49.092,48.681,48.785,639984,0
2017-08-17,48.726,48.775,48.449,48.498,616928,0
2017-08-18,48.706,49.122,48.429,49.003,672329,0
2017-08-21,49.013,49.013,48.656,48.775,403138,0
2017-08-22,48.953,49.428,48.825,49.31,437384,0
2017-08-23,49.092,50.062,49.072,49.963,432719,0
2017-08-24,49.933,50.141,49.641,50.082,644839,0
2017-08-25,50.26,50.26,49.765,49.844,515616,0
2017-08-28,49.953,49.973,49.547,49.646,380067,0
2017-08-29,49.458,49.755,49.112,49.745,467884,0
2017-08-30,49.567,49.567,49.24,49.488,616159,0
2017-08-31,49.518,50.364,49.27,50.28,804016,0
2017-09-01,50.596,50.626,50.121,50.329,660728,0
2017-09-05,50.478,50.478,49.508,49.854,732216,0
2017-09-06,49.805,51.042,49.765,50.468,789111,0
2017-09-07,50.646,51.17,50.567,50.903,1056133,0
2017-09-08,50.705,51.012,50.547,50.626,860119,0
2017-09-11,50.626,51.18,50.626,51.121,670011,0
2017-09-12,50.972,51.309,50.864,51.25,953103,0
2017-09-13,51.319,51.319,50.834,50.982,716401,0
2017-09-14,50.953,51.062,50.77,50.834,682103,0
2017-09-15,50.982,51.052,50.646,50.755,448306,0
2017-09-18,50.725,50.923,49.854,50.062,968013,0
2017-09-19,50.161,50.517,50.072,50.418,717431,0
2017-09-20,50.586,51.012,49.904,50.161,983022,0
2017-09-21,50.2,50.319,49.379,49.428,1519676,0
2017-09-22,49.488,49.626,48.638,49.112,1085828,0
2017-09-25,49.428,49.765,49.092,49.567,977810,0
2017-09-26,49.527,49.819,49.339,49.715,980875,0
2017-09-27,49.715,49.836,49.151,49.28,840486,0
2017-09-28,49.31,49.68,49.18,49.58,688435,0
2017-09-29,49.65,49.66,49.33,49.43,713709,0
2017-10-02,49.32,49.69,49.18,49.23,634777,0
2017-10-03,49.27,49.35,48.985,49.05,797541,0
2017-10-04,49.05,49.05,48.69,48.84,578818,0
2017-10-05,48.39,48.99,48.25,48.96,1074089,0
2017-10-06,48.73,49.255,48.71,49.24,697782,0
2017-10-09,49.17,49.415,49.17,49.26,498285,0
2017-10-10,49.5,49.72,49.38,49.47,765216,0
2017-10-11,49.69,50.22,49.5,50.18,796840,0
2017-10-12,50.03,50.38,49.88,50.09,618806,0
2017-10-13,50.3,50.39,50.1,50.17,815528,0
2017-10-16,50.1,50.28,50.06,50.15,441723,0
2017-10-17,50.04,50.56,49.86,50.53,903125,0
2017-10-18,50.58,50.65,49.53,49.69,1061796,0
2017-10-19,49.51,50.04,49.5,49.89,979788,0
2017-10-20,49.64,49.75,48.9,49.03,1351462,0
2017-10-23,49,49.04,48.39,48.59,549659,0
2017-10-24,48.63,48.69,47.83,48.05,933993,0
2017-10-25,48.02,48.02,46.24,46.64,1180279,0
2017-10-26,46.62,46.86,46.45,46.71,1528277,0
2017-10-27,46.69,47.77,46.38,47.64,1505197,0
2017-10-30,47.53,47.8465,47.5,47.64,610825,0
2017-10-31,47.51,47.82,47.43,47.48,736311,0
2017-11-01,47.38,48.07,47.38,47.98,840368,0
2017-11-02,48.19,48.19,47.66,47.84,892773,0
2017-11-03,48.03,48.15,47.705,47.89,755084,0
2017-11-06,47.86,48.6,47.86,48.55,824983,0
2017-11-07,48.37,49.24,48.37,48.96,1139893,0
2017-11-08,48.97,49,48.395,48.62,957506,0
2017-11-09,48.13,49.03,47.97,48.67,1187374,0
2017-11-10,48.79,49.6,48.73,49.37,2343950,0
