Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.779,37.185,36.669,37.112,1582256,0
2005-02-28,37.533,38.261,37.512,38.026,759608,0
2005-03-01,38.253,38.304,37.787,37.853,568414,0
2005-03-02,37.758,38.434,37.758,38.405,483668,0
2005-03-03,38.84,38.891,38.441,38.607,1328365,0
2005-03-04,39.181,39.654,39.159,39.399,763739,0
2005-03-07,39.115,39.246,38.906,39.181,447151,0
2005-03-08,38.978,39.442,38.956,39.355,340015,0
2005-03-09,39.246,39.355,38.737,38.737,461965,0
2005-03-10,38.811,38.811,38.418,38.579,434751,0
2005-03-11,38.579,38.775,38.418,38.579,274905,0
2005-03-14,38.724,38.724,38.469,38.65,371364,0
2005-03-15,38.724,38.761,38.339,38.339,225297,0
2005-03-16,38.52,38.587,38.316,38.316,313143,0
2005-03-17,38.535,38.745,38.426,38.579,539821,0
2005-03-18,38.775,39.129,38.673,39.072,256305,0
2005-03-21,38.65,38.694,38.375,38.571,276974,0
2005-03-22,38.143,38.562,37.649,37.649,495727,0
2005-03-23,37.489,37.549,37.213,37.323,507437,0
2005-03-24,37.229,37.453,37.112,37.243,298678,0
2005-03-28,37.201,37.229,36.967,37.121,232877,0
2005-03-29,37.237,37.373,37.004,37.097,345528,0
2005-03-30,37.533,37.649,37.257,37.593,444395,0
2005-03-31,37.969,38.056,37.7,37.78,234599,0
2005-04-01,38.253,38.347,37.823,38.195,342426,0
2005-04-04,37.918,38.026,37.736,37.969,447495,0
2005-04-05,37.7,38.019,37.7,37.868,446806,0
2005-04-06,37.722,38.092,37.715,38.026,277316,0
2005-04-07,38.434,38.999,38.375,38.688,428550,0
2005-04-08,38.171,38.499,38.033,38.209,198771,0
2005-04-11,38.36,38.562,38.186,38.434,304189,0
2005-04-12,38.477,38.499,38.063,38.246,445085,0
2005-04-13,37.983,38.019,37.621,37.621,366884,0
2005-04-14,37.593,37.722,37.301,37.44,253546,0
2005-04-15,37.157,37.33,36.61,36.662,434061,0
2005-04-18,36.505,36.549,36.285,36.488,220129,0
2005-04-19,36.531,36.693,36.459,36.676,471266,0
2005-04-20,36.488,36.655,36.2,36.256,218065,0
2005-04-21,36.924,37.157,36.772,37.112,890860,0
2005-04-22,37.127,37.279,36.851,37.084,381007,0
2005-04-25,37.105,37.323,36.932,37.257,610096,0
2005-04-26,37.019,37.127,36.837,36.837,358962,0
2005-04-27,36.932,36.976,36.387,36.445,392033,0
2005-04-28,36.169,36.395,36.097,36.119,261470,0
2005-04-29,36.619,36.728,36.352,36.415,280762,0
2005-05-02,36.395,36.793,36.314,36.793,289374,0
2005-05-03,36.706,36.728,36.292,36.364,409602,0
2005-05-04,36.554,36.837,36.453,36.807,266981,0
2005-05-05,37.084,37.185,36.779,37.097,235634,0
2005-05-06,36.807,37.068,36.763,36.865,296607,0
2005-05-09,36.655,36.939,36.549,36.939,219096,0
2005-05-10,36.662,36.823,36.466,36.554,193607,0
2005-05-11,36.575,36.737,36.256,36.466,231500,0
2005-05-12,36.591,36.627,35.966,35.966,612508,0
2005-05-13,35.647,35.864,35.363,35.56,766497,0
2005-05-16,35.415,35.618,35.27,35.588,450254,0
2005-05-17,35.588,35.734,35.436,35.632,258715,0
2005-05-18,36.243,36.531,36.2,36.445,429929,0
2005-05-19,36.549,36.858,36.517,36.743,596316,0
2005-05-20,36.953,36.976,36.706,36.865,330713,0
2005-05-23,36.888,37.201,36.888,37.157,373773,0
2005-05-24,37.315,37.476,37.22,37.404,427171,0
2005-05-25,37.81,37.911,37.663,37.736,324857,0
2005-05-26,38.07,38.1,37.853,37.983,191538,0
2005-05-27,37.853,38.171,37.679,38.171,250444,0
2005-05-31,37.157,37.373,37.127,37.237,624564,0
2005-06-01,37.243,37.671,37.243,37.584,267329,0
2005-06-02,37.751,38.077,37.708,37.932,152955,0
2005-06-03,37.649,37.795,37.425,37.525,330713,0
2005-06-06,37.998,38.063,37.736,37.832,265949,0
2005-06-07,38.063,38.151,37.868,37.874,280417,0
2005-06-08,38.375,38.434,37.81,37.874,291439,0
2005-06-09,37.897,38.316,37.751,38.272,217374,0
2005-06-10,38.195,38.215,37.751,37.977,292818,0
2005-06-13,38.013,38.505,37.881,38.418,378941,0
2005-06-14,38.347,38.535,38.339,38.484,210141,0
2005-06-15,38.261,38.434,38.221,38.39,260780,0
2005-06-16,38.375,38.694,38.215,38.658,584606,0
2005-06-17,39.115,39.406,38.956,39.246,620777,0
2005-06-20,37.758,37.766,37.46,37.663,364819,0
2005-06-21,37.373,37.533,37.213,37.309,398580,0
2005-06-22,37.33,37.504,37.157,37.344,219787,0
2005-06-23,37.185,37.671,37.127,37.237,527077,0
2005-06-24,37.621,37.663,37.17,37.301,331402,0
2005-06-27,37.134,37.404,37.127,37.366,426137,0
2005-06-28,37.541,37.715,37.476,37.476,385833,0
2005-06-29,37.112,37.309,37.068,37.17,186026,0
2005-06-30,37.279,37.519,37.112,37.213,244246,0
2005-07-01,37.36,37.396,37.068,37.243,374809,0
2005-07-05,37.693,38.042,37.671,38.042,660394,0
2005-07-06,38.701,38.897,38.535,38.587,660394,0
2005-07-07,38.253,38.956,38.253,38.897,431995,0
2005-07-08,39.494,39.959,39.478,39.574,752719,0
2005-07-11,39.813,40.197,39.769,40.002,493317,0
2005-07-12,40.064,40.487,40.06,40.334,278006,0
2005-07-13,40.422,40.531,40.283,40.291,324857,0
2005-07-14,40.683,40.742,40.147,40.183,870879,0
2005-07-15,39.61,39.97,39.593,39.762,334846,0
2005-07-18,40.029,40.111,39.806,40.01,301777,0
2005-07-19,39.985,40.494,39.915,40.48,468853,0
2005-07-20,40.248,40.596,39.877,40.494,598383,0
2005-07-21,40.262,40.394,39.877,40.06,781655,0
2005-07-22,39.97,40.378,39.922,40.364,328989,0
2005-07-25,40.755,41.016,40.705,40.871,259059,0
2005-07-26,40.531,40.755,40.48,40.596,244932,0
2005-07-27,40.742,40.988,40.617,40.937,239424,0
2005-07-28,41.25,41.59,41.118,41.524,355861,0
2005-07-29,41.518,41.546,40.988,41.045,387902,0
2005-08-01,41.408,41.444,40.988,41.234,285583,0
2005-08-02,41.821,42.164,41.778,42.157,432338,0
2005-08-03,42.54,42.744,42.395,42.455,467475,0
2005-08-04,42.143,42.388,42.011,42.091,351727,0
2005-08-05,41.852,41.88,41.511,41.641,479190,0
2005-08-08,42.323,42.54,42.229,42.229,281107,0
2005-08-09,42.673,42.728,42.519,42.614,244246,0
2005-08-10,43.136,43.31,43.034,43.224,381007,0
2005-08-11,43.652,43.817,43.557,43.687,356207,0
2005-08-12,43.644,43.753,43.484,43.635,118848,0
2005-08-15,43.709,43.709,43.243,43.353,109892,0
2005-08-16,42.7,42.728,42.403,42.584,363441,0
2005-08-17,42.143,42.467,41.655,41.828,435093,0
2005-08-18,41.345,41.401,41.118,41.256,445085,0
2005-08-19,41.778,42.265,41.757,42.062,372397,0
2005-08-22,42.678,42.722,42.193,42.344,319345,0
2005-08-23,42.055,42.113,41.555,41.677,306943,0
2005-08-24,41.947,42.571,41.947,42.439,292818,0
2005-08-25,42.207,42.207,41.923,41.99,231156,0
2005-08-26,42.055,42.069,41.314,41.468,125050,0
2005-08-29,41.757,41.939,41.504,41.605,252857,0
2005-08-30,41.191,41.707,41.139,41.671,368949,0
2005-08-31,42.28,43.049,42.265,43.034,544642,0
2005-09-01,43.47,43.921,43.47,43.906,614920,0
2005-09-02,43.652,43.913,43.628,43.789,334502,0
2005-09-06,43.54,43.833,43.412,43.833,289718,0
2005-09-07,43.243,43.484,43.076,43.172,626634,0
2005-09-08,43.251,43.505,43.156,43.424,367919,0
2005-09-09,43.54,43.906,43.493,43.817,982838,0
2005-09-12,43.093,43.107,42.673,42.673,526387,0
2005-09-13,42.381,42.614,42.271,42.271,283174,0
2005-09-14,42.889,42.977,42.751,42.895,258026,0
2005-09-15,43.071,43.243,42.924,43.188,268702,0
2005-09-16,43.717,43.833,43.601,43.695,297988,0
2005-09-19,43.833,44.079,43.804,43.933,436126,0
2005-09-20,44.035,44.124,43.667,43.745,290062,0
2005-09-21,44.151,44.151,43.854,43.883,348282,0
2005-09-22,43.652,43.833,43.107,43.324,770632,0
2005-09-23,42.678,42.92,42.475,42.831,299022,0
2005-09-26,42.804,43.566,42.728,43.514,317968,0
2005-09-27,43.324,43.383,43.021,43.28,373773,0
2005-09-28,43.383,43.609,43.28,43.601,373773,0
2005-09-29,43.528,43.833,43.449,43.797,307290,0
2005-09-30,43.318,43.557,42.933,42.991,296953,0
2005-10-03,42.673,42.852,42.533,42.831,315899,0
2005-10-04,42.119,42.119,41.437,41.487,326924,0
2005-10-05,40.77,40.85,40.087,40.154,517774,0
2005-10-06,40.211,40.538,39.855,40.218,1010743,0
2005-10-07,40.364,40.523,40.029,40.248,554634,0
2005-10-10,40.786,40.786,39.915,40.307,358615,0
2005-10-11,40.197,40.742,40.16,40.603,350004,0
2005-10-12,40.639,40.712,39.915,40.046,1059659,0
2005-10-13,40.046,40.046,38.535,39.138,457486,0
2005-10-14,39.558,39.618,39.014,39.538,839874,0
2005-10-17,40.015,40.081,39.689,39.97,762708,0
2005-10-18,38.797,38.935,38.246,38.296,535684,0
2005-10-19,37.954,38.492,37.46,38.484,660738,0
2005-10-20,38.246,38.39,37.243,37.469,444051,0
2005-10-21,37.881,38.013,37.556,37.635,1363847,0
2005-10-24,37.447,38.056,37.373,38.049,465066,0
2005-10-25,38.056,38.505,37.989,38.398,417180,0
2005-10-26,38.665,39.138,38.614,38.753,1043469,0
2005-10-27,38.469,38.562,37.736,37.86,796122,0
2005-10-28,38.55,38.761,38.333,38.694,1408286,0
2005-10-31,39.014,39.181,38.694,38.825,759952,0
2005-11-01,38.579,38.766,38.405,38.737,515017,0
2005-11-02,38.607,39.297,38.544,39.275,331057,0
2005-11-03,39.457,39.697,39.282,39.624,506060,0
2005-11-04,39.377,39.406,38.562,38.868,444051,0
2005-11-07,38.665,38.665,38.339,38.562,358273,0
2005-11-08,37.889,38.477,37.751,38.246,790610,0
2005-11-09,38.775,39.102,38.629,38.868,779244,0
2005-11-10,38.434,38.434,37.556,37.736,422691,0
2005-11-11,37.7,38.033,37.679,37.969,288341,0
2005-11-14,38.39,38.461,37.881,38.272,333470,0
2005-11-15,38.535,38.978,38.324,38.52,674171,0
2005-11-16,38.398,38.825,38.215,38.789,238044,0
2005-11-17,39.275,39.406,39.042,39.195,396167,0
2005-11-18,39.739,39.739,39.225,39.681,322791,0
2005-11-21,39.915,40.116,39.827,40.116,717235,0
2005-11-22,40.147,40.727,40.052,40.727,355861,0
2005-11-23,40.19,40.581,40.015,40.43,235634,0
2005-11-25,40.307,40.378,40.029,40.139,129531,0
2005-11-28,40.06,40.06,39.434,39.507,366198,0
2005-11-29,39.849,39.869,39.538,39.538,326924,0
2005-11-30,39.574,39.725,39.34,39.363,230121,0
2005-12-01,39.667,40.211,39.507,40.166,327958,0
2005-12-02,40.015,40.262,39.806,40.234,354484,0
2005-12-05,40.712,40.871,40.48,40.545,210484,0
2005-12-06,40.639,41.06,40.617,40.798,300398,0
2005-12-07,40.508,40.567,40.064,40.174,734458,0
2005-12-08,40.183,40.712,40.087,40.494,623876,0
2005-12-09,40.523,40.523,40.046,40.255,556011,0
2005-12-12,40.792,40.893,40.612,40.77,556011,0
2005-12-13,41.162,41.518,41.134,41.176,449565,0
2005-12-14,41.612,41.757,41.568,41.715,916007,0
2005-12-15,41.48,41.496,41.045,41.219,556354,0
2005-12-16,41.575,41.626,41.112,41.176,479535,0
2005-12-19,40.908,40.966,40.624,40.624,312798,0
2005-12-20,40.422,40.508,40.262,40.378,449217,0
2005-12-21,40.596,40.596,40.378,40.444,213584,0
2005-12-22,40.581,40.655,40.466,40.466,159501,0
2005-12-23,40.763,41.067,40.612,40.842,941153,0
2005-12-27,40.551,40.567,40.277,40.291,322101,0
2005-12-28,40.277,40.523,40.234,40.364,393756,0
2005-12-29,40.466,40.712,40.334,40.334,234257,0
2005-12-30,40.087,40.632,40.046,40.48,273871,0
2006-01-03,41.468,42.113,41.388,42.055,562902,0
2006-01-04,41.91,42.331,41.75,42.294,569102,0
2006-01-05,41.916,41.953,41.511,41.828,554978,0
2006-01-06,42.207,42.527,42.164,42.316,630077,0
2006-01-09,42.614,42.614,42.17,42.455,745483,0
2006-01-10,42.026,42.271,41.99,42.2,320379,0
2006-01-11,42.22,42.947,42.193,42.78,608651,0
2006-01-12,43.021,43.449,42.767,42.867,582330,0
2006-01-13,42.947,43.353,42.744,43.23,276285,0
2006-01-17,43.353,43.824,43.188,43.824,645302,0
2006-01-18,43.18,43.188,42.563,42.938,762293,0
2006-01-19,42.686,43.136,42.598,43.107,579163,0
2006-01-20,43.412,43.462,42.467,42.771,495517,0
2006-01-23,43.027,43.505,42.924,43.388,360752,0
2006-01-24,43.121,43.484,42.889,42.938,532450,0
2006-01-25,42.977,42.998,42.185,42.338,565384,0
2006-01-26,42.903,42.998,42.504,42.867,542647,0
2006-01-27,43.295,43.47,42.991,43.129,303981,0
2006-01-30,43.54,43.687,43.412,43.549,346699,0
2006-01-31,43.933,44.225,43.797,44.014,384731,0
2006-02-01,43.535,43.993,43.165,43.188,543610,0
2006-02-02,43.47,43.47,42.831,43.034,1097693,0
2006-02-03,42.257,42.744,42.099,42.483,455558,0
2006-02-06,42.787,42.977,42.642,42.804,370536,0
2006-02-07,42.388,42.395,41.612,41.677,354141,0
2006-02-08,41.947,41.947,41.468,41.836,367090,0
2006-02-09,42.245,42.577,41.86,41.91,441367,0
2006-02-10,41.91,42.026,41.366,41.619,493317,0
2006-02-13,41.728,41.974,41.599,41.707,1135587,0
2006-02-14,41.264,41.684,41.083,41.575,291439,0
2006-02-15,41.532,41.801,40.922,41.039,456110,0
2006-02-16,41.147,41.575,40.972,41.518,407745,0
2006-02-17,41.234,41.518,41.176,41.518,691742,0
2006-02-21,41.93,42.018,41.655,41.939,354141,0
2006-02-22,41.59,41.947,41.568,41.72,403744,0
2006-02-23,41.619,41.821,41.461,41.546,483807,0
2006-02-24,41.468,41.671,41.372,41.555,375910,0
2006-02-27,41.75,41.793,41.524,41.524,400440,0
2006-02-28,41.437,41.626,41.286,41.562,345731,0
2006-03-01,41.176,41.176,40.234,40.516,847039,0
2006-03-02,40.458,40.691,40.307,40.691,819204,0
2006-03-03,40.691,40.858,40.494,40.668,598591,0
2006-03-06,40.705,40.705,40.16,40.16,371502,0
2006-03-07,39.977,40.131,39.79,40.038,446326,0
2006-03-08,40.24,40.639,40.147,40.531,627529,0
2006-03-09,40.487,40.487,40.096,40.131,401266,0
2006-03-10,39.892,40.283,39.806,40.283,418077,0
2006-03-13,40.378,40.822,40.327,40.755,361579,0
2006-03-14,40.871,41.468,40.822,41.393,347801,0
2006-03-15,41.532,41.568,41.264,41.555,361167,0
2006-03-16,41.728,42.245,41.684,42.185,468787,0
2006-03-17,41.871,41.871,41.401,41.555,404021,0
2006-03-20,41.336,41.568,41.139,41.139,414770,0
2006-03-21,40.719,40.966,40.502,40.683,560284,0
2006-03-22,40.698,41.023,40.538,40.719,541130,0
2006-03-23,40.458,40.508,40.096,40.218,699045,0
2006-03-24,40.48,41.112,40.444,41.032,516602,0
2006-03-27,40.567,40.617,40.313,40.551,467270,0
2006-03-28,40.624,40.712,40.19,40.277,512192,0
2006-03-29,40.98,41.388,40.943,41.345,460106,0
2006-03-30,41.626,42.018,41.605,41.786,352484,0
2006-03-31,41.555,41.555,41.139,41.35,391895,0
2006-04-03,41.155,41.728,41.118,41.401,615679,0
2006-04-04,41.524,41.947,41.496,41.757,517567,0
2006-04-05,41.895,42.213,41.663,42.17,327958,0
2006-04-06,41.809,41.962,41.546,41.821,452249,0
2006-04-07,42.381,42.419,41.444,41.504,470163,0
2006-04-10,42.375,42.621,42.375,42.455,432271,0
2006-04-11,42.883,42.956,42.403,42.467,1027828,0
2006-04-12,42.419,42.423,41.895,42.034,445085,0
2006-04-13,41.88,42.207,41.728,42.126,173211,0
2006-04-17,42.673,42.816,42.475,42.656,229570,0
2006-04-18,43.034,43.47,42.961,43.47,261539,0
2006-04-19,43.237,44.253,43.18,44.131,917179,0
2006-04-20,44.108,44.378,43.659,43.95,1367086,0
2006-04-21,44.159,44.435,43.709,44.435,295852,0
2006-04-24,44.776,44.776,44.378,44.499,537271,0
2006-04-25,44.798,44.84,44.124,44.275,435027,0
2006-04-26,44.61,44.805,44.044,44.073,565659,0
2006-04-27,43.883,44.559,43.723,44.225,405262,0
2006-04-28,44.1,44.689,44.028,44.42,223368,0
2006-05-01,44.754,45.188,44.667,44.71,305770,0
2006-05-02,44.994,45.327,44.892,45.248,297367,0
2006-05-03,45.031,45.036,44.362,44.682,505026,0
2006-05-04,44.776,45.089,44.473,44.928,571170,0
2006-05-05,45.109,45.486,45.008,45.451,230258,0
2006-05-08,45.036,45.182,44.674,45.058,208073,0
2006-05-09,44.92,45.327,44.892,45.153,262365,0
2006-05-10,44.994,45.313,44.762,45.313,614714,0
2006-05-11,45.168,45.211,44.696,44.769,403333,0
2006-05-12,44.92,45.067,44.282,44.318,403470,0
2006-05-15,43.963,44.231,43.695,44.007,466718,0
2006-05-16,44.231,44.311,43.797,44.245,521011,0
2006-05-17,43.812,43.883,42.308,42.692,416560,0
2006-05-18,43.071,43.243,42.577,42.584,387485,0
2006-05-19,42.728,43.084,42.301,43.021,730461,0
2006-05-22,42.308,42.804,41.734,42.593,1930127,0
2006-05-23,43.071,43.54,42.751,42.78,664596,0
2006-05-24,42.635,42.76,42.047,42.614,578884,0
2006-05-25,42.795,43.761,42.678,43.498,795228,0
2006-05-26,43.44,43.687,43.18,43.671,319138,0
2006-05-30,43.933,44.014,43.084,43.093,713375,0
2006-05-31,43.723,43.941,43.493,43.926,624359,0
2006-06-01,42.92,43.862,42.852,43.812,555184,0
2006-06-02,44.209,44.218,43.695,44.108,392447,0
2006-06-05,44.464,44.566,43.723,43.745,608100,0
2006-06-06,43.405,43.421,42.84,43.107,540992,0
2006-06-07,43.076,43.156,42.381,42.447,2804860,0
2006-06-08,41.619,42.076,40.901,41.997,787924,0
2006-06-09,41.684,41.962,41.307,41.48,469063,0
2006-06-12,41.982,42.018,41.183,41.198,580679,0
2006-06-13,41.198,41.575,40.683,40.822,925996,0
2006-06-14,41.162,41.206,40.414,40.858,556011,0
2006-06-15,40.858,41.962,40.858,41.904,521975,0
2006-06-16,41.546,42.15,41.424,41.997,476917,0
2006-06-19,40.029,40.046,39.513,39.66,883696,0
2006-06-20,40.116,40.502,39.922,40.002,435164,0
2006-06-21,40.234,40.807,40.183,40.632,617880,0
2006-06-22,40.197,40.422,39.855,40.313,548295,0
2006-06-23,40.364,40.858,40.364,40.632,1803901,0
2006-06-26,40.603,40.952,40.386,40.878,852827,0
2006-06-27,41.3,41.546,40.807,40.901,1078539,0
2006-06-28,41.003,41.242,40.786,41.227,528315,0
2006-06-29,41.155,42.193,41.134,42.185,381976,0
2006-06-30,42.548,42.787,42.294,42.635,392859,0
2006-07-03,43.209,43.54,43.114,43.375,237286,0
2006-07-05,42.692,42.983,42.395,42.933,513708,0
2006-07-06,43.107,43.346,42.969,43.268,257544,0
2006-07-07,43.514,43.73,43.049,43.224,311970,0
2006-07-10,43.237,43.644,43.15,43.421,214827,0
2006-07-11,43.424,43.766,43.26,43.667,186854,0
2006-07-12,43.421,43.424,43.049,43.216,279591,0
2006-07-13,43.071,43.1,42.577,42.673,527213,0
2006-07-14,42.816,42.816,42.22,42.598,562627,0
2006-07-17,42.082,42.082,41.582,41.75,385281,0
2006-07-18,41.612,41.612,41.023,41.424,502271,0
2006-07-19,41.067,42.352,41.016,42.143,450736,0
2006-07-20,42.119,42.119,41.619,41.633,244867,0
2006-07-21,42.308,42.554,42.062,42.062,485734,0
2006-07-24,42.062,42.816,42.047,42.692,428415,0
2006-07-25,42.736,43.013,42.463,42.722,295162,0
2006-07-26,42.846,43.592,42.744,43.44,470301,0
2006-07-27,44.275,44.334,43.622,43.773,411876,0
2006-07-28,44.218,44.473,44.05,44.392,449909,0
2006-07-31,44.464,44.784,44.262,44.544,295990,0
2006-08-01,44.348,44.624,44,44.617,211795,0
2006-08-02,44.71,44.762,44.203,44.499,363507,0
2006-08-03,44.195,44.516,44.094,44.304,151577,0
2006-08-04,44.63,44.9,44.544,44.638,301638,0
2006-08-07,44.392,44.523,44.289,44.435,325890,0
2006-08-08,44.414,44.71,44.311,44.442,244175,0
2006-08-09,44.994,45.365,44.943,45,561385,0
2006-08-10,44.979,45.093,44.638,45.093,916903,0
2006-08-11,44.812,45.058,44.769,44.973,193607,0
2006-08-14,44.951,44.956,44.588,44.682,202010,0
2006-08-15,44.877,45.327,44.877,45.283,310320,0
2006-08-16,45.502,45.646,45.045,45.233,236460,0
2006-08-17,44.821,45.176,44.588,44.907,302741,0
2006-08-18,45.384,45.479,45,45.435,170594,0
2006-08-21,45.705,45.872,45.443,45.646,196775,0
2006-08-22,45.153,45.502,45.131,45.502,187818,0
2006-08-23,45.327,45.443,44.871,45.089,318449,0
2006-08-24,45.016,45.138,44.789,45.058,213171,0
2006-08-25,44.877,45.089,44.84,44.951,202287,0
2006-08-28,44.979,45.197,44.943,45.131,321894,0
2006-08-29,44.848,44.907,44.435,44.848,292131,0
2006-08-30,44.696,44.71,44.398,44.661,263053,0
2006-08-31,44.661,44.661,44.289,44.383,265949,0
2006-09-01,44.37,44.703,44.289,44.667,221303,0
2006-09-05,44.218,44.523,44.137,44.449,215376,0
2006-09-06,43.869,43.877,43.295,43.353,454731,0
2006-09-07,42.84,43.18,42.621,42.903,1447697,0
2006-09-08,42.84,42.947,42.499,42.527,304392,0
2006-09-11,42.229,42.338,41.88,41.962,713652,0
2006-09-12,42.003,42.164,41.801,42.026,1123597,0
2006-09-13,42.026,42.367,41.93,42.294,487941,0
2006-09-14,42.344,42.483,42.003,42.099,506955,0
2006-09-15,41.836,41.852,41.518,41.612,497447,0
2006-09-18,41.734,42.185,41.698,42.113,511780,0
2006-09-19,42.455,42.491,41.633,41.772,372605,0
2006-09-20,42.099,42.419,41.99,42.039,617054,0
2006-09-21,42.467,42.709,42.294,42.571,326992,0
2006-09-22,42.598,42.656,42.034,42.119,387073,0
2006-09-25,41.852,42.265,41.431,42.157,643512,0
2006-09-26,41.939,42.431,41.852,42.375,404433,0
2006-09-27,42.519,42.947,42.375,42.933,927239,0
2006-09-28,43.121,43.346,42.956,43.129,1379213,0
2006-09-29,43.056,43.31,42.895,43.188,571718,0
2006-10-02,43.274,43.449,43.071,43.084,1250650,0
2006-10-03,42.7,42.76,42.271,42.381,740523,0
2006-10-04,42.475,42.895,42.287,42.867,971607,0
2006-10-05,43.084,43.237,42.924,43.107,358550,0
2006-10-06,42.852,43.084,42.649,43.084,461209,0
2006-10-09,43.251,43.268,42.895,42.911,569930,0
2006-10-10,42.598,43.005,42.563,42.991,814108,0
2006-10-11,42.947,43.136,42.656,42.804,407053,0
2006-10-12,43.021,43.424,42.933,43.346,381560,0
2006-10-13,43.353,43.54,43.237,43.484,713240,0
2006-10-16,43.609,44.05,43.493,43.963,808181,0
2006-10-17,43.976,44.021,43.738,43.963,347801,0
2006-10-18,43.789,43.869,43.476,43.635,450873,0
2006-10-19,43.95,44.594,43.921,44.535,432131,0
2006-10-20,44.544,44.544,44.245,44.37,489730,0
2006-10-23,42.78,43.295,42.722,43.237,590187,0
2006-10-24,43.021,43.324,42.889,43.243,618849,0
2006-10-25,43.601,44.181,43.54,44.014,656740,0
2006-10-26,44.064,44.166,43.761,44.028,476917,0
2006-10-27,44.035,44.035,43.635,43.695,392722,0
2006-10-30,43.695,43.854,43.493,43.578,567449,0
2006-10-31,43.635,44.108,43.522,44.057,601072,0
2006-11-01,43.841,43.963,43.549,43.789,425518,0
2006-11-02,43.274,43.566,43.209,43.514,527213,0
2006-11-03,43.498,43.877,43.449,43.73,467818,0
2006-11-06,44.014,44.486,43.97,44.355,220199,0
2006-11-07,44.535,44.725,44.289,44.311,536857,0
2006-11-08,44.624,45.168,44.61,45.051,452800,0
2006-11-09,45.102,45.502,44.951,45.299,465616,0
2006-11-10,46.285,46.489,46.054,46.141,947906,0
2006-11-13,46.075,46.154,45.951,45.988,488767,0
2006-11-14,46.169,46.452,45.784,46.402,431029,0
2006-11-15,46.337,46.634,46.337,46.474,413803,0
2006-11-16,46.722,46.771,46.01,46.018,565244,0
2006-11-17,45.713,46.205,45.654,46.11,446462,0
2006-11-20,46.097,46.298,45.937,46.018,303567,0
2006-11-21,46.147,46.517,46.119,46.415,197050,0
2006-11-22,46.641,46.794,46.342,46.512,400164,0
2006-11-24,46.656,46.902,46.627,46.78,185061,0
2006-11-27,46.976,47.098,46.597,46.706,366954,0
2006-11-28,46.931,47.054,46.728,47.032,371776,0
2006-11-29,47.547,47.947,47.381,47.781,502546,0
2006-11-30,48.02,48.048,47.556,47.838,451287,0
2006-12-01,47.737,47.774,47.223,47.774,539615,0
2006-12-04,47.395,47.672,47.077,47.657,456659,0
2006-12-05,47.657,48.063,47.657,48.012,675206,0
2006-12-06,47.737,48.144,47.672,47.708,362407,0
2006-12-07,47.845,48.071,47.744,47.765,401405,0
2006-12-08,47.765,47.874,47.36,47.431,350143,0
2006-12-11,47.381,47.867,47.301,47.824,426345,0
2006-12-12,47.874,47.998,47.686,47.904,418903,0
2006-12-13,47.947,48.252,47.874,48.223,253409,0
2006-12-14,48.484,48.732,48.405,48.623,294611,0
2006-12-15,48.965,48.991,48.623,48.674,385007,0
2006-12-18,48.921,48.94,48.267,48.325,356343,0
2006-12-19,48.6,49.276,48.579,49.124,362132,0
2006-12-20,49.261,49.363,48.861,48.869,289651,0
2006-12-21,48.921,48.956,48.686,48.956,291579,0
2006-12-22,48.752,48.767,48.083,48.123,381423,0
2006-12-26,48.267,48.463,47.939,48.165,174726,0
2006-12-27,48.528,48.904,48.507,48.891,321758,0
2006-12-28,48.984,49.124,48.702,49.022,201600,0
2006-12-29,48.759,48.991,48.724,48.827,190297,0
2007-01-03,49.101,49.131,48.325,48.419,665974,0
2007-01-04,47.802,47.976,47.563,47.569,581504,0
2007-01-05,47.127,47.345,46.88,47.243,478708,0
2007-01-08,47.273,47.388,46.706,46.989,546504,0
2007-01-09,46.459,46.611,46.133,46.409,1425373,0
2007-01-10,45.901,46.025,45.567,45.646,768770,0
2007-01-11,45.828,46.409,45.821,45.937,788201,0
2007-01-12,46.082,46.569,46.046,46.489,690366,0
2007-01-16,46.489,46.605,46.154,46.249,423725,0
2007-01-17,45.741,45.93,45.573,45.894,708004,0
2007-01-18,46.279,46.423,45.757,46.054,676723,0
2007-01-19,45.878,46.641,45.878,46.569,598178,0
2007-01-22,46.699,46.735,46.154,46.294,344493,0
2007-01-23,46.699,47.184,46.67,47.141,471682,0
2007-01-24,47.172,47.352,46.887,47.336,427171,0
2007-01-25,47.07,47.105,46.452,46.554,374946,0
2007-01-26,46.78,46.807,46.415,46.684,299292,0
2007-01-29,46.359,46.611,46.271,46.423,373568,0
2007-01-30,46.547,46.989,46.374,46.858,478983,0
2007-01-31,46.517,47.027,46.395,46.786,723436,0
2007-02-01,47.12,47.309,46.939,47.114,521565,0
2007-02-02,46.627,46.751,46.366,46.627,562490,0
2007-02-05,46.843,46.952,46.742,46.867,450459,0
2007-02-06,46.656,46.867,46.512,46.786,329612,0
2007-02-07,46.91,46.96,46.59,46.634,331955,0
2007-02-08,46.526,47.004,46.438,46.874,528452,0
2007-02-09,46.59,46.691,46.294,46.445,516878,0
2007-02-12,46.169,46.184,45.951,46.066,276233,0
2007-02-13,46.378,46.867,46.366,46.851,277799,0
2007-02-14,46.917,47.114,46.663,46.78,488421,0
2007-02-15,46.945,46.982,46.641,46.88,560009,0
2007-02-16,46.474,46.583,46.366,46.576,267050,0
2007-02-20,46.025,46.025,45.72,45.894,454316,0
2007-02-21,45.546,45.851,45.349,45.793,1186161,0
2007-02-22,46.002,46.169,45.573,45.951,755681,0
2007-02-23,45.567,45.677,45.22,45.22,3304792,0
2007-02-26,46.213,46.342,45.93,46.221,727087,0
2007-02-27,45.769,45.777,43.897,44.588,957140,0
2007-02-28,45.008,45.08,44.289,44.449,858893,0
2007-03-01,43.397,44.523,43.156,44.268,824125,0
2007-03-02,43.89,44.348,43.738,43.854,699872,0
2007-03-05,43.601,44.203,43.449,43.703,1529688,0
2007-03-06,44.776,44.784,44.289,44.682,811348,0
2007-03-07,44.334,45.168,44.268,44.762,675071,0
2007-03-08,44.907,45.131,44.821,44.928,1074131,0
2007-03-09,44.71,45.08,44.464,44.951,566620,0
2007-03-12,44.661,44.979,44.566,44.798,406363,0
2007-03-13,44.617,44.951,44.014,44.028,508610,0
2007-03-14,44.209,44.289,43.44,44.225,777041,0
2007-03-15,43.717,44.405,43.622,44.195,642961,0
2007-03-16,44.435,44.682,44.209,44.311,506544,0
2007-03-19,44.298,44.826,44.174,44.703,556978,0
2007-03-20,44.318,44.682,44.218,44.624,639240,0
2007-03-21,44.624,45.486,43.73,45.416,661152,0
2007-03-22,45.537,45.836,45.4,45.596,506955,0
2007-03-23,45.975,46.459,45.951,46.386,506130,0
2007-03-26,46.562,46.576,45.901,46.386,525421,0
2007-03-27,46.221,46.378,46.082,46.169,597489,0
2007-03-28,46.679,46.945,46.409,46.489,505991,0
2007-03-29,46.851,47.149,46.794,47.09,614163,0
2007-03-30,46.96,47.369,46.874,47.048,830916,0
2007-04-02,46.887,47.077,46.634,46.96,499379,0
2007-04-03,46.807,47.6,46.679,46.989,442330,0
2007-04-04,46.706,47.019,46.59,46.989,482565,0
2007-04-05,47.172,47.417,47.163,47.369,257955,0
2007-04-09,47.369,47.519,47.039,47.077,210002,0
2007-04-10,47.388,47.759,47.381,47.737,313902,0
2007-04-11,47.99,48.034,47.439,47.607,552843,0
2007-04-12,47.86,48.238,47.73,48.216,356343,0
2007-04-13,48.499,48.563,48.267,48.563,427308,0
2007-04-16,48.491,48.651,48.302,48.607,276008,0
2007-04-17,48.912,48.935,48.491,48.681,291579,0
2007-04-18,48.528,48.643,48.325,48.507,320103,0
2007-04-19,47.765,48.042,47.722,47.896,354553,0
2007-04-20,48.216,48.484,48.129,48.484,369158,0
2007-04-23,48.129,48.383,48.042,48.056,438747,0
2007-04-24,48.238,48.346,48.056,48.194,748239,0
2007-04-25,48.674,49.051,48.535,48.947,484771,0
2007-04-26,48.681,48.681,48.362,48.367,338292,0
2007-04-27,48.115,48.528,47.954,48.455,571718,0
2007-04-30,48.412,48.643,48.071,48.071,259333,0
2007-05-01,48.15,48.267,47.816,48.006,258645,0
2007-05-02,48.572,49.086,48.55,48.965,469475,0
2007-05-03,49.319,49.393,49.086,49.168,361167,0
2007-05-04,49.363,49.616,49.232,49.42,376049,0
2007-05-07,49.332,49.572,49.288,49.464,200908,0
2007-05-08,48.686,49.043,48.367,48.978,524547,0
2007-05-09,48.921,49.124,48.776,49.086,326028,0
2007-05-10,48.499,48.535,47.657,47.664,661841,0
2007-05-11,48.607,49.043,48.528,49.007,536030,0
2007-05-14,49.007,49.238,48.929,49.086,335537,0
2007-05-15,49.675,50.059,49.522,49.704,592625,0
2007-05-16,49.943,50.189,49.616,50.125,440151,0
2007-05-17,50.037,50.639,49.922,50.429,617634,0
2007-05-18,50.828,51.264,50.799,51.249,482430,0
2007-05-21,51.705,51.846,51.51,51.533,402699,0
2007-05-22,51.685,51.772,51.249,51.264,478568,0
2007-05-23,51.779,52.047,51.699,51.705,586741,0
2007-05-24,51.517,51.729,50.626,50.916,840978,0
2007-05-25,51.445,51.705,51.344,51.591,603869,0
2007-05-29,51.074,51.148,50.661,50.807,1011433,0
2007-05-30,50.596,51.228,50.567,51.191,637451,0
2007-05-31,51.358,51.584,51.235,51.286,534377,0
2007-06-01,51.292,51.49,51.125,51.49,671657,0
2007-06-04,51.104,51.481,50.995,51.394,986353,0
2007-06-05,51.685,51.997,51.591,51.741,919053,0
2007-06-06,51.889,51.925,51.256,51.423,536997,0
2007-06-07,51.597,51.809,50.779,50.828,940741,0
2007-06-08,51.148,51.308,50.645,51.235,881765,0
2007-06-11,50.574,51.308,50.509,50.981,673553,0
2007-06-12,51.089,51.235,50.626,50.69,497725,0
2007-06-13,51.053,51.43,50.865,51.381,375499,0
2007-06-14,51.387,52.571,51.387,52.535,660462,0
2007-06-15,52.86,52.947,52.541,52.751,672037,0
2007-06-18,51.882,51.961,51.612,51.757,632352,0
2007-06-19,52.802,52.92,52.615,52.86,781586,0
2007-06-20,52.903,52.963,51.953,52.042,796194,0
2007-06-21,52.249,52.316,51.772,52.231,719948,0
2007-06-22,52.199,52.287,51.525,51.786,623836,0
2007-06-25,51.757,52.047,51.365,51.503,612096,0
2007-06-26,51.939,51.975,51.219,51.308,635797,0
2007-06-27,51.097,51.445,50.901,51.43,812520,0
2007-06-28,51.909,52.142,51.699,51.894,674793,0
2007-06-29,52.666,52.875,52.162,52.504,676998,0
2007-07-02,53.594,54.116,53.543,54.108,643512,0
2007-07-03,54.413,54.522,54.13,54.354,325340,0
2007-07-05,54.05,54.145,53.367,53.739,530657,0
2007-07-06,54.739,54.943,54.457,54.747,457348,0
2007-07-09,55.153,56.197,55.14,55.989,910014,0
2007-07-10,56.191,56.489,55.539,55.611,969266,0
2007-07-11,55.698,55.997,55.532,55.821,669144,0
2007-07-12,55.864,56.829,55.844,56.816,798398,0
2007-07-13,56.264,56.664,56.191,56.481,559491,0
2007-07-16,56.191,56.532,55.916,56.197,735563,0
2007-07-17,55.952,56.149,55.589,55.669,636131,0
2007-07-18,55.473,55.88,55.357,55.88,774971,0
2007-07-19,55.813,55.93,55.545,55.545,778003,0
2007-07-20,55.023,55.149,54.363,54.558,1064349,0
2007-07-23,55,55.336,54.893,55.067,1134346,0
2007-07-24,54.731,54.987,53.665,53.826,1253543,0
2007-07-25,53.689,53.701,52.453,53.491,1218129,0
2007-07-26,52.963,53.26,51.256,52.266,1408975,0
2007-07-27,51.113,52.142,50.176,50.277,1458584,0
2007-07-30,51.3,51.381,50.277,51.053,1128422,0
2007-07-31,51.069,51.445,50.443,50.626,1097555,0
2007-08-01,50.772,51.024,49.464,50.466,1483820,0
2007-08-02,49.412,49.878,49.218,49.753,1041058,0
2007-08-03,49.412,49.543,48.427,48.455,800052,0
2007-08-06,49.276,49.812,48.738,49.716,1699039,0
2007-08-07,49.675,50.842,49.587,50.553,1511359,0
2007-08-08,50.037,51.43,50,50.879,1246377,0
2007-08-09,49.399,50.008,48.666,48.803,1444253,0
2007-08-10,47.744,48.507,47.439,48.397,1033894,0
2007-08-13,48.752,48.789,48.071,48.186,774557,0
2007-08-14,48.216,48.412,47.331,47.664,1186435,0
2007-08-15,47.172,47.927,46.62,46.722,756231,0
2007-08-16,46.082,46.279,44.689,45.836,1481731,0
2007-08-17,46.647,47.032,46.242,46.88,880940,0
2007-08-20,46.952,47.084,46.386,46.867,699872,0
2007-08-21,46.468,46.679,46.046,46.184,558080,0
2007-08-22,47.563,48.028,47.482,47.99,985937,0
2007-08-23,48.144,48.338,47.927,48.083,827197,0
2007-08-24,48.674,49.653,48.607,49.587,738593,0
2007-08-27,48.651,48.971,48.491,48.783,519772,0
2007-08-28,48.752,48.811,47.578,47.657,555461,0
2007-08-29,48.636,49.412,48.391,49.211,930685,0
2007-08-30,48.839,49.624,48.783,49.131,2434188,0
2007-08-31,50.458,50.458,49.95,50.059,551051,0
2007-09-04,49.203,50.074,49.187,49.878,992812,0
2007-09-05,49.71,49.76,49.18,49.486,660875,0
2007-09-06,50.225,50.545,49.957,50.356,668453,0
2007-09-07,50.118,50.269,49.529,49.805,635797,0
2007-09-10,50.451,50.487,49.681,50.153,1012947,0
2007-09-11,50.234,50.952,50.118,50.807,533275,0
2007-09-12,50.269,51.148,50.234,50.924,686093,0
2007-09-13,51.139,51.387,51.018,51.133,425657,0
2007-09-14,50.639,51.081,50.509,50.966,430064,0
2007-09-17,50.567,50.772,50.066,50.285,471266,0
2007-09-18,51.133,52.403,50.952,52.206,716131,0
2007-09-19,52.912,53.455,52.737,52.831,516465,0
2007-09-20,53.745,53.854,53.435,53.614,717648,0
2007-09-21,53.304,53.63,53.215,53.26,393549,0
2007-09-24,53.898,53.935,53.397,53.491,443570,0
2007-09-25,53.231,53.304,52.955,53.209,947769,0
2007-09-26,53.564,53.796,53.31,53.696,612371,0
2007-09-27,53.956,53.986,53.571,53.782,391066,0
2007-09-28,53.674,53.875,53.376,53.528,528729,0
2007-10-01,53.499,54.428,53.484,54.413,518118,0
2007-10-02,53.367,53.506,52.975,53.252,414633,0
2007-10-03,52.831,52.963,52.41,52.52,2902147,0
2007-10-04,52.433,53.063,52.222,53.035,458453,0
2007-10-05,53.143,53.47,53.114,53.26,511780,0
2007-10-08,52.983,53.055,52.606,52.839,284552,0
2007-10-09,53.268,53.869,53.268,53.869,603554,0
2007-10-10,53.478,54.014,53.36,53.819,524733,0
2007-10-11,54.225,54.69,53.6,54.038,595286,0
2007-10-12,54.363,54.449,53.986,54.384,380457,0
2007-10-15,55.008,55.191,54.449,54.763,1249683,0
2007-10-16,54.819,55,54.609,54.906,817277,0
2007-10-17,54.834,54.834,54.05,54.442,639518,0
2007-10-18,54.21,54.428,53.826,54.319,590187,0
2007-10-19,54.064,54.101,53.397,53.484,1155156,0
2007-10-22,51.423,51.453,50.728,51.176,1377695,0
2007-10-23,51.243,51.497,50.989,51.445,1230944,0
2007-10-24,51.184,51.678,50.807,51.678,783241,0
2007-10-25,51.597,51.901,51.235,51.721,704973,0
2007-10-26,52.496,52.795,52.33,52.795,509849,0
2007-10-29,52.903,53.506,52.731,53.427,741673,0
2007-10-30,52.932,52.932,52.395,52.44,394789,0
2007-10-31,52.33,53.143,52.162,53.035,673415,0
2007-11-01,52.33,52.33,51.473,51.541,709931,0
2007-11-02,51.857,52.374,51.49,52.062,819619,0
2007-11-05,51.466,51.75,51.074,51.497,1352478,0
2007-11-06,51.51,51.997,51.402,51.961,344077,0
2007-11-07,53.079,53.384,52.12,52.287,1161928,0
2007-11-08,51.968,52.222,50.763,51.409,1187448,0
2007-11-09,51.358,51.584,50.481,50.734,938674,0
2007-11-12,49.073,49.559,48.767,48.783,961108,0
2007-11-13,48.827,50.109,48.752,50.016,822788,0
2007-11-14,50.423,50.609,49.587,49.796,589221,0
2007-11-15,50.218,50.387,49.131,49.565,1169070,0
2007-11-16,51.409,51.865,51.01,51.865,1239351,0
2007-11-19,51.074,51.243,50.567,50.79,679891,0
2007-11-20,51.279,52.15,51.199,51.822,859628,0
2007-11-21,52.092,52.293,51.541,51.577,818241,0
2007-11-23,51.43,51.851,51.139,51.67,238388,0
2007-11-26,51.699,51.997,50.473,50.545,655706,0
2007-11-27,50.414,50.835,50.074,50.835,998827,0
2007-11-28,50.379,51.43,50.262,51.235,869820,0
2007-11-29,51.113,51.838,51.069,51.365,826910,0
2007-11-30,51.417,52.162,51.417,51.932,1056546,0
2007-12-03,51.568,51.692,51.156,51.591,540659,0
2007-12-04,51.846,52.097,51.809,51.918,580264,0
2007-12-05,52.671,53.07,52.504,52.751,643721,0
2007-12-06,52.875,53.725,52.868,53.514,558630,0
2007-12-07,53.353,53.484,53.136,53.158,361360,0
2007-12-10,53.013,53.341,52.795,53.013,385418,0
2007-12-11,52.708,52.809,51.597,51.765,1225156,0
2007-12-12,53.252,53.325,52.366,52.92,826369,0
2007-12-13,52.44,52.527,51.541,52.12,802946,0
2007-12-14,51.381,51.721,51.089,51.235,522392,0
2007-12-17,50.908,50.916,50.256,50.328,616229,0
2007-12-18,51.212,51.286,50.074,50.626,467546,0
2007-12-19,51.315,51.438,50.56,50.981,721233,0
2007-12-20,51.373,51.648,51.148,51.648,639380,0
2007-12-21,51.656,51.779,51.35,51.663,498412,0
2007-12-24,51.802,51.99,51.685,51.918,87362,0
2007-12-26,52.206,52.293,51.945,52.12,256305,0
2007-12-27,52.666,52.999,52.425,52.831,538924,0
2007-12-28,53.63,53.709,53.18,53.514,395045,0
2007-12-31,53.514,53.514,48.789,52.562,431037,0
2008-01-02,53.136,53.622,53.094,53.557,691626,0
2008-01-03,54.354,54.486,53.994,54.189,514258,0
2008-01-04,54.486,54.486,53.506,53.543,748033,0
2008-01-07,54.363,54.574,54.021,54.522,888207,0
2008-01-08,54.493,54.646,53.478,53.484,662398,0
2008-01-09,53.782,54.202,53.557,54.021,1965823,0
2008-01-10,53.594,54.303,53.528,54.225,888478,0
2008-01-11,53.594,53.832,53.231,53.341,662531,0
2008-01-14,54.31,54.336,53.689,53.999,564498,0
2008-01-15,53.419,53.586,52.425,52.547,740567,0
2008-01-16,51.953,52.17,50.247,50.247,2176285,0
2008-01-17,50.653,50.916,49.035,49.187,1143470,0
2008-01-18,49.769,50.109,48.717,49.296,965337,0
2008-01-22,45.327,47.027,45.188,46.722,1982902,0
2008-01-23,43.877,45.733,43.339,45.581,2144918,0
2008-01-24,46.562,47.019,45.865,46.887,894277,0
2008-01-25,47.679,47.927,45.872,46.126,1309693,0
2008-01-28,46.445,47.191,46.061,47.134,616229,0
2008-01-29,46.996,47.184,46.611,46.989,4214493,0
2008-01-30,46.061,47.207,45.901,46.221,1659234,0
2008-01-31,45.872,47.149,45.726,46.945,2756887,0
2008-02-01,46.8,47.2,46.641,46.945,2111374,0
2008-02-04,47.613,47.752,47.331,47.6,960874,0
2008-02-05,46.337,46.409,45.138,45.162,1244474,0
2008-02-06,46.002,46.075,45.08,45.205,1154023,0
2008-02-07,44.355,45.036,44.253,44.84,1147943,0
2008-02-08,44.746,45.067,44.523,44.956,1076321,0
2008-02-11,45.146,45.291,44.573,45.153,846393,0
2008-02-12,46.605,46.968,46.242,46.323,1515708,0
2008-02-13,46.459,46.989,46.386,46.895,908149,0
2008-02-14,47.388,47.976,47.235,47.323,1185123,0
2008-02-15,47.235,48.223,47.12,48.144,1718534,0
2008-02-19,49.572,49.785,49.173,49.412,1038558,0
2008-02-20,48.455,49.442,48.362,49.218,1091767,0
2008-02-21,49.173,49.211,48.397,48.491,798693,0
2008-02-22,49.349,49.42,48.419,49.305,992381,0
2008-02-25,49.587,50.088,49.332,49.987,1057121,0
2008-02-26,49.552,50.567,49.268,50.336,1526342,0
2008-02-27,50.262,51.191,50.262,50.887,1288280,0
2008-02-28,50.835,51.417,50.79,51.308,1364469,0
2008-02-29,50.634,50.645,49.929,50.024,862336,0
2008-03-03,50.328,50.669,49.368,49.936,1396627,0
2008-03-04,49.638,50.037,49.288,49.943,1903435,0
2008-03-05,50.747,51.99,50.501,51.982,2294630,0
2008-03-06,51.577,51.612,50.734,50.807,780344,0
2008-03-07,50.438,50.822,49.681,49.892,1458952,0
2008-03-10,50.095,50.379,49.529,49.71,915744,0
2008-03-11,51.01,51.358,50.56,51.358,1036650,0
2008-03-12,50.858,51.184,50.371,50.501,827472,0
2008-03-13,49.689,50.438,49.449,50.292,1017433,0
2008-03-14,50.371,50.501,49.412,49.907,1041335,0
2008-03-17,49.268,50,48.659,49.393,948029,0
2008-03-18,50.102,50.56,49.863,50.379,974435,0
2008-03-19,49.821,49.913,48.15,48.15,993784,0
2008-03-20,47.184,47.49,46.757,47.172,1409159,0
2008-03-24,47.759,47.954,47.266,47.462,835672,0
2008-03-25,47.809,48.354,47.482,48.267,979491,0
2008-03-26,48.231,49.144,48.18,49.022,785359,0
2008-03-27,49.769,49.79,48.869,49.028,974334,0
2008-03-28,49.296,49.552,48.912,49.057,838591,0
2008-03-31,49.587,49.878,49.073,49.429,819320,0
2008-04-01,48.767,49.827,48.724,49.76,778278,0
2008-04-02,49.667,50.929,49.653,50.842,945038,0
2008-04-03,50.473,51.053,50.473,50.69,742695,0
2008-04-04,51.031,51.597,50.887,51.423,1393680,0
2008-04-07,51.757,52.266,51.51,51.64,729566,0
2008-04-08,52.084,52.666,52.062,52.634,1371348,0
2008-04-09,53.215,53.543,52.999,53.435,1289239,0
2008-04-10,53.478,53.608,52.963,53.6,1102655,0
2008-04-11,52.955,53.086,52.658,52.844,1056932,0
2008-04-14,52.679,52.853,52.453,52.714,695403,0
2008-04-15,53.367,53.478,52.425,53.18,854087,0
2008-04-16,53.863,54.928,53.789,54.812,1196258,0
2008-04-17,53.948,54.479,53.948,54.354,996316,0
2008-04-18,54.371,54.731,54.108,54.63,1032891,0
2008-04-21,55.8,55.952,55.321,55.88,597343,0
2008-04-22,56.169,56.358,55.785,55.997,585967,0
2008-04-23,55.653,56.301,55.211,55.85,862152,0
2008-04-24,55.452,55.559,54.812,55.111,678970,0
2008-04-25,55.676,55.887,55.336,55.837,472902,0
2008-04-28,56.016,56.111,55.277,55.371,492303,0
2008-04-29,55.459,56.126,55.459,55.88,1222063,0
2008-04-30,55.923,56.358,55.625,55.895,990629,0
2008-05-01,55.887,56.052,54.275,55.116,696683,0
2008-05-02,56.033,56.562,55.958,56.562,937421,0
2008-05-05,56.57,56.903,56.468,56.78,425299,0
2008-05-06,57.012,57.643,56.947,57.628,591117,0
2008-05-07,57.504,57.504,56.808,56.998,750142,0
2008-05-08,57.237,57.62,56.916,57.62,636311,0
2008-05-09,57.084,57.643,56.736,57.417,534204,0
2008-05-12,57.201,57.679,56.967,57.533,634155,0
2008-05-13,56.736,57.331,56.642,57.229,1047469,0
2008-05-14,57.977,58.433,57.846,57.948,614964,0
2008-05-15,58.375,58.558,57.817,58.471,615539,0
2008-05-16,59.64,60.409,59.341,60.401,694646,0
2008-05-19,59.42,59.654,59.058,59.349,739011,0
2008-05-20,59.597,59.812,59.218,59.761,822848,0
2008-05-21,61.09,61.8,60.82,61.061,954417,0
2008-05-22,61.524,61.613,60.793,61.061,1165186,0
2008-05-23,61.126,61.162,60.176,60.539,1084792,0
2008-05-27,59.761,59.827,59.036,59.182,848713,0
2008-05-28,58.603,59.457,58.354,59.443,1086260,0
2008-05-29,59.022,59.21,58.426,58.566,1006749,0
2008-05-30,58.95,59.654,58.855,59.21,827759,0
2008-06-02,58.122,59.131,58.122,58.586,648002,0
2008-06-03,58.186,58.266,57.41,57.483,855580,0
2008-06-04,56.794,57.041,56.134,56.343,767771,0
2008-06-05,57.17,58.566,57.099,58.566,722498,0
2008-06-06,58.069,58.441,57.076,57.092,1149438,0
2008-06-09,58.498,58.834,57.969,58.566,847701,0
2008-06-10,56.727,57.135,55.829,56.228,857758,0
2008-06-11,56.322,56.438,55.661,56.04,1071227,0
2008-06-12,54.812,55.153,54.472,54.711,782522,0
2008-06-13,54.181,54.695,54.044,54.58,682894,0
2008-06-16,55.459,55.93,55.401,55.617,702733,0
2008-06-17,55.944,56.221,55.343,55.625,580190,0
2008-06-18,54.763,55.233,54.336,55.073,801526,0
2008-06-19,55.045,55.073,53.782,53.935,981742,0
2008-06-20,53.716,54.108,53.019,53.019,699375,0
2008-06-23,53.26,54.038,53.201,53.884,792583,0
2008-06-24,53.442,53.775,53.224,53.289,1067480,0
2008-06-25,54.284,54.544,53.332,54.291,887403,0
2008-06-26,53.986,54.094,53.013,53.209,758339,0
2008-06-27,53.796,54.101,52.788,53.18,1401291,0
2008-06-30,54.21,54.522,53.725,53.869,937713,0
2008-07-01,53.543,53.912,52.882,53.653,1612811,0
2008-07-02,54.167,54.371,51.344,52.679,1151706,0
2008-07-03,53.143,53.18,52.345,52.723,689119,0
2008-07-07,52.947,53.442,52.213,52.743,1002136,0
2008-07-08,52.316,52.511,51.779,52.359,971083,0
2008-07-09,52.193,52.903,51.577,51.635,823671,0
2008-07-10,51.741,52.287,51.381,52.28,882048,0
2008-07-11,52.142,52.323,51.461,51.982,863456,0
2008-07-14,51.918,52.092,51.461,51.779,663153,0
2008-07-15,51.874,51.961,50.596,50.603,899558,0
2008-07-16,49.913,49.936,48.891,49.653,916209,0
2008-07-17,49.849,50.35,49.296,49.856,1373945,0
2008-07-18,49.734,50.32,49.572,50.241,899536,0
2008-07-21,50.509,50.937,50.145,50.901,696850,0
2008-07-22,51.481,51.497,50.669,51.01,920424,0
2008-07-23,50.995,50.995,49.878,50.118,841494,0
2008-07-24,49.748,49.913,49.305,49.537,1038236,0
2008-07-25,49.936,50.487,49.565,50.059,671588,0
2008-07-28,50.887,50.887,50.247,50.371,706854,0
2008-07-29,50.553,50.645,49.777,50.132,1280356,0
2008-07-30,49.218,50.893,49.124,50.677,1383215,0
2008-07-31,49.406,49.529,48.854,48.912,970475,0
2008-08-01,48.194,48.362,47.788,48.02,813552,0
2008-08-04,48.18,48.346,46.807,47.098,780937,0
2008-08-05,46.735,47.447,46.728,47.395,959721,0
2008-08-06,47.352,47.947,47.251,47.904,1166458,0
2008-08-07,48.542,48.579,47.722,47.765,690470,0
2008-08-08,45.951,46.481,45.726,46.35,1084639,0
2008-08-11,46.728,46.952,46.298,46.78,512126,0
2008-08-12,46.611,46.771,46.306,46.459,636704,0
2008-08-13,46.526,47.223,46.169,46.976,1176091,0
2008-08-14,46.794,47.2,46.018,46.337,793778,0
2008-08-15,46.002,46.002,45.349,45.596,350009,0
2008-08-18,46.757,46.764,45.596,45.757,577692,0
2008-08-19,45.733,46.162,45.486,46.119,536251,0
2008-08-20,46.452,46.895,46.03,46.867,665457,0
2008-08-21,47.077,47.505,47.032,47.331,697158,0
2008-08-22,46.583,46.8,45.994,46.329,855402,0
2008-08-25,46.569,46.627,46.03,46.191,793263,0
2008-08-26,45.472,46.337,45.392,46.306,1634771,0
2008-08-27,46.989,47.251,46.815,47.063,516112,0
2008-08-28,47.498,47.541,46.851,47.28,598025,0
2008-08-29,47.454,47.694,47.098,47.207,401110,0
2008-09-02,45.27,45.604,44.951,44.973,869370,0
2008-09-03,45.126,45.291,44.311,45.126,982417,0
2008-09-04,44.863,44.994,43.18,43.449,1331925,0
2008-09-05,42.76,42.969,41.801,42.598,1614416,0
2008-09-08,42.867,42.933,42.091,42.431,1321440,0
2008-09-09,41.468,41.866,40.639,40.639,1421544,0
2008-09-10,41.155,41.633,40.551,41.227,1431953,0
2008-09-11,40.929,41.496,40.414,41.388,1791224,0
2008-09-12,42.54,43.243,42.367,42.983,1248947,0
2008-09-15,40.887,41.401,40.052,40.124,3045691,0
2008-09-16,39.442,40.139,38.556,39.934,2415168,0
2008-09-17,39.036,40.356,38.701,39.138,1626799,0
2008-09-18,39.189,39.189,37.416,38.164,1732478,0
2008-09-19,40.19,42.447,39.869,42.236,1248080,0
2008-09-22,41.982,41.982,41.016,41.155,1160360,0
2008-09-23,41.487,41.809,40.147,40.35,2237825,0
2008-09-24,41.25,41.25,40.742,40.98,1392582,0
2008-09-25,41.393,42.207,41.329,41.939,1156954,0
2008-09-26,40.596,41.27,40.356,41.234,1031784,0
2008-09-29,39.549,39.549,36.693,37.309,1730345,0
2008-09-30,37.969,38.65,37.621,38.426,1207140,0
2008-10-01,37.989,38.418,36.946,38.171,943790,0
2008-10-02,37.141,37.192,35.748,35.784,1326697,0
2008-10-03,35.327,37.309,35.262,35.319,1990637,0
2008-10-06,33.65,33.723,31.142,32.764,2542513,0
2008-10-07,34.47,34.776,31.923,31.923,2674307,0
2008-10-08,31.953,32.839,29.624,30.696,2974718,0
2008-10-09,31.771,31.836,28.165,28.288,2926282,0
2008-10-10,26.488,28.688,25.683,27.468,2577998,0
2008-10-13,30.023,32.084,29.247,31.57,1411402,0
2008-10-14,33.469,33.613,30.451,31.757,1088188,0
2008-10-15,30.923,30.952,27.578,27.903,1776343,0
2008-10-16,27.722,29.063,26.75,29,1736250,0
2008-10-17,27.432,31.713,27.346,30.023,2291171,0
2008-10-20,31.196,33.078,31.023,32.992,1573122,0
2008-10-21,31.381,31.939,30.516,30.732,950762,0
2008-10-22,29.542,30,28.311,28.918,1364410,0
2008-10-23,29.448,31.032,28.898,30.696,875402,0
2008-10-24,27.28,29,27.28,28.498,1046668,0
2008-10-27,27.366,28.484,26.93,27.011,833531,0
2008-10-28,28.831,29.797,27.149,29.797,1069909,0
2008-10-29,30.965,34.231,30.806,32.846,1687783,0
2008-10-30,33.222,34.058,31.764,33.977,978772,0
2008-10-31,32.497,35.378,32.191,34.871,828523,0
2008-11-03,33.839,34.53,33.593,34.187,684058,0
2008-11-04,35.24,36.815,35.081,36.669,795047,0
2008-11-05,35.422,36.175,34.231,34.406,731317,0
2008-11-06,33.338,33.883,31.286,31.596,896365,0
2008-11-07,32.316,33.681,32.105,33.681,958428,0
2008-11-10,34.689,35.007,32.997,33.702,667961,0
2008-11-11,32.7,32.729,31.293,31.743,826886,0
2008-11-12,31.51,31.619,29.827,30.183,699682,0
2008-11-13,30.712,33.694,29.774,33.528,1252462,0
2008-11-14,32.644,34.522,32.061,33.055,1295266,0
2008-11-17,33.085,33.085,31.553,31.553,943943,0
2008-11-18,32.322,33.301,31.583,32.656,1210322,0
2008-11-19,32.992,33.318,31.09,31.09,953708,0
2008-11-20,30.559,31.286,28.463,28.563,1245063,0
2008-11-21,29.783,30.8,28.15,30.727,1180961,0
2008-11-24,31.815,34.659,31.271,33.848,1642160,0
2008-11-25,35.108,35.487,33.637,34.551,1156000,0
2008-11-26,33.246,34.791,33.121,34.759,1065748,0
2008-11-28,32.693,33.309,32.041,33.309,421836,0
2008-12-01,31.439,31.445,29.456,29.551,784748,0
2008-12-02,30.952,31.931,30.487,31.692,1858527,0
2008-12-03,30.175,31.517,29.855,31.329,1208726,0
2008-12-04,30.408,31.625,29.863,30.16,1102499,0
2008-12-05,29.131,30.117,28.201,29.963,730005,0
2008-12-08,31.525,33.338,30.98,33.055,796001,0
2008-12-09,33.012,33.883,32.679,32.823,868742,0
2008-12-10,33.985,34.427,33.499,34.187,762023,0
2008-12-11,35.007,35.537,34.187,34.463,711241,0
2008-12-12,33.942,35,33.6,34.724,651522,0
2008-12-15,35.415,35.597,34.71,35.176,682220,0
2008-12-16,35.145,37.019,35.095,36.932,2348544,0
2008-12-17,36.959,38.36,36.939,37.911,3920828,0
2008-12-18,37.816,37.823,35.951,36.308,2036385,0
2008-12-19,35.56,35.56,33.113,33.338,2235599,0
2008-12-22,33.825,33.913,32.96,33.462,1830890,0
2008-12-23,33.709,33.798,32.656,32.89,1169261,0
2008-12-24,35.82,35.82,32.628,32.903,407663,0
2008-12-26,32.976,33.505,32.693,33.455,848947,0
2008-12-29,34.042,34.114,33.274,33.6,1248434,0
2008-12-30,33.746,34.565,33.485,34.565,508189,0
2008-12-31,34.392,35.451,34.276,34.703,770089,0
2009-01-02,34.507,35.625,34.427,35.487,512289,0
2009-01-05,34.63,35.356,34.535,34.971,787396,0
2009-01-06,35.088,35.305,34.392,34.95,1006384,0
2009-01-07,34.921,35.153,34.224,34.434,1055707,0
2009-01-08,35.125,35.887,34.767,35.879,941111,0
2009-01-09,34.848,35.088,33.818,34.035,815839,0
2009-01-12,33.876,33.898,33.092,33.318,697830,0
2009-01-13,32.221,32.865,32.07,32.635,1091101,0
2009-01-14,31.88,31.99,31.153,31.489,882533,0
2009-01-15,31.459,31.836,30.594,31.656,828317,0
2009-01-16,32.555,32.736,31.748,32.49,1042980,0
2009-01-20,31.836,32.541,30.712,30.98,1404262,0
2009-01-21,30.617,31.596,30.079,31.553,1138976,0
2009-01-22,30.732,31.475,30.341,31.191,1185751,0
2009-01-23,29.892,31.705,29.754,31.439,954289,0
2009-01-26,31.574,32.874,31.517,32.36,1117443,0
2009-01-27,32.425,32.764,31.895,32.628,830546,0
2009-01-28,32.802,33.165,32.513,32.853,1284155,0
2009-01-29,32.599,32.736,32.041,32.141,654453,0
2009-01-30,31.713,31.771,30.617,30.763,1101393,0
2009-02-02,30.5,31.394,30.495,31.103,947816,0
2009-02-03,31.046,32.164,30.901,31.946,954320,0
2009-02-04,31.851,32.548,31.489,31.793,1072923,0
2009-02-05,31.596,32.687,31.204,32.513,1088537,0
2009-02-06,32.307,33.326,32.286,33.128,945649,0
2009-02-09,33.375,33.622,32.941,33.157,1313309,0
2009-02-10,32.758,33.165,31.445,31.686,1150220,0
2009-02-11,32.271,32.437,31.364,31.743,1146180,0
2009-02-12,31.023,31.641,30.581,31.619,826011,0
2009-02-13,32.227,32.555,32.076,32.263,910090,0
2009-02-17,31.35,31.416,30.669,30.669,1043049,0
2009-02-18,30.669,30.863,30.067,30.5,840791,0
2009-02-19,31.286,31.467,30.603,30.763,966367,0
2009-02-20,29.827,30.183,29.274,29.878,1206412,0
2009-02-23,29.87,29.878,28.389,28.446,1271951,0
2009-02-24,28.934,29.878,28.578,29.79,939086,0
2009-02-25,29.499,29.738,28.688,29.224,1117195,0
2009-02-26,29.1,29.659,29.058,29.144,3309741,0
2009-02-27,28.883,29.608,28.825,29.036,1895747,0
2009-03-02,27.809,27.903,26.328,26.401,1333055,0
2009-03-03,26.765,26.815,25.371,25.602,1549244,0
2009-03-04,25.393,26.227,25.217,25.857,2302705,0
2009-03-05,24.573,24.6,23.209,23.382,3779311,0
2009-03-06,24.253,24.383,22.039,22.548,5669489,0
2009-03-09,22.308,23.085,22.223,22.701,1912937,0
2009-03-10,24.057,25.332,24.035,24.884,4468583,0
2009-03-11,25.145,25.574,24.312,24.595,1267271,0
2009-03-12,24.688,25.791,24.492,25.697,1305914,0
2009-03-13,26.292,26.431,25.683,26.104,1148441,0
2009-03-16,26.198,26.3,25.653,25.653,1253686,0
2009-03-17,25.001,25.892,24.884,25.849,953349,0
2009-03-18,25.879,26.859,25.248,26.626,1244690,0
2009-03-19,27.49,28.012,27.2,27.693,1663020,0
2009-03-20,28.455,28.557,27.527,27.54,1175872,0
2009-03-23,28.367,29.353,28.324,29.334,1878732,0
2009-03-24,28.906,28.949,28.426,28.477,965854,0
2009-03-25,29.624,30.298,29.413,30.03,2690874,0
2009-03-26,29.928,30.21,29.529,29.972,2014077,0
2009-03-27,29.1,29.166,28.694,28.775,654770,0
2009-03-30,27.824,27.824,26.881,27.206,990167,0
2009-03-31,27.78,28.288,27.622,27.809,723292,0
2009-04-01,27.578,28.484,27.484,28.331,1079115,0
2009-04-02,29.189,30.016,29.087,29.564,897565,0
2009-04-03,29.094,29.39,28.571,29.362,1391472,0
2009-04-06,28.831,29.107,28.311,28.651,794770,0
2009-04-07,28.106,28.557,27.932,28.129,815832,0
2009-04-08,28.274,28.585,27.903,28.403,602983,0
2009-04-09,28.52,28.665,28.15,28.549,766667,0
2009-04-13,28.599,28.831,28.165,28.659,487179,0
2009-04-14,28.346,28.585,28.079,28.091,826659,0
2009-04-15,27.641,28.157,27.586,28.157,681160,0
2009-04-16,28.324,28.49,27.998,28.317,1204911,0
2009-04-17,28.346,28.477,27.707,28.267,695861,0
2009-04-20,27.758,27.787,27.025,27.025,602618,0
2009-04-21,27.025,27.831,26.982,27.707,630268,0
2009-04-22,27.586,28.15,27.426,27.59,1069449,0
2009-04-23,28.455,28.795,28.259,28.745,829560,0
2009-04-24,30.254,30.589,29.963,30.147,1054658,0
2009-04-27,29.499,29.92,29.318,29.529,856194,0
2009-04-28,29.667,30.732,29.608,30.48,2589283,0
2009-04-29,30.8,31.721,30.757,31.212,2561293,0
2009-04-30,31.583,31.887,30.923,30.98,1036444,0
2009-05-01,31.345,32.096,31.204,31.96,591432,0
2009-05-04,32.417,33.099,32.38,33.055,553143,0
2009-05-05,32.302,32.461,32.084,32.331,616319,0
2009-05-06,32.764,32.925,32.199,32.773,773522,0
2009-05-07,33.375,33.462,32.244,32.446,939641,0
2009-05-08,33.637,34.5,33.433,34.348,1190514,0
2009-05-11,33.004,33.404,32.984,33.128,931220,0
2009-05-12,34.138,34.507,33.891,34.362,874632,0
2009-05-13,33.674,33.86,33.185,33.215,1418933,0
2009-05-14,32.736,33.52,32.612,33.353,895675,0
2009-05-15,33.301,33.702,32.612,32.714,1246779,0
2009-05-18,32.164,33.085,32.164,33.035,1043933,0
2009-05-19,33.063,33.265,32.65,32.817,1114312,0
2009-05-20,33.833,34.325,33.666,33.738,1557772,0
2009-05-21,33.644,33.759,33.144,33.55,1365310,0
2009-05-22,34.261,34.276,33.709,33.754,1182486,0
2009-05-26,33.6,35.168,33.556,35.059,1481175,0
2009-05-27,34.834,34.899,33.839,34.006,2188917,0
2009-05-28,34.803,35.27,34.319,35.081,2351827,0
2009-05-29,35.335,35.451,34.842,35.182,1099278,0
2009-06-01,36.104,36.712,36.038,36.431,653042,0
2009-06-02,36.402,36.924,36.335,36.823,456894,0
2009-06-03,36.2,36.243,35.24,35.523,547029,0
2009-06-04,36.213,36.285,35.872,36.126,506945,0
2009-06-05,36.328,36.372,35.609,35.836,763473,0
2009-06-08,35.153,35.836,34.979,35.676,569677,0
2009-06-09,36.104,36.285,35.734,36.082,372454,0
2009-06-10,36.786,36.786,36.024,36.402,494628,0
2009-06-11,37.076,37.845,37.061,37.593,738759,0
2009-06-12,36.662,36.837,36.431,36.693,500107,0
2009-06-15,35.82,35.893,35.051,35.342,1318027,0
2009-06-16,35.342,35.429,34.943,34.95,1179901,0
2009-06-17,35,35.233,34.5,34.914,681999,0
2009-06-18,34.732,35.378,34.579,34.95,464605,0
2009-06-19,34.943,35.313,34.717,35.095,727818,0
2009-06-22,34.312,34.413,33.781,33.934,888905,0
2009-06-23,34.014,34.282,33.644,34.035,480251,0
2009-06-24,34.289,34.811,34.078,34.289,468006,0
2009-06-25,33.485,34.267,33.361,34.174,533411,0
2009-06-26,34.224,34.399,33.904,34.181,447855,0
2009-06-29,34.507,34.653,34.239,34.443,892461,0
2009-06-30,34.827,34.914,33.904,34.406,699969,0
2009-07-01,35.545,35.771,35.436,35.487,787572,0
2009-07-02,34.842,34.871,34.348,34.348,459993,0
2009-07-06,33.107,33.65,32.96,33.613,619044,0
2009-07-07,33.274,33.29,32.259,32.286,710373,0
2009-07-08,32.525,32.773,31.902,32.331,688923,0
2009-07-09,32.729,32.823,32.345,32.548,467152,0
2009-07-10,31.981,32.271,31.843,32.221,390280,0
2009-07-13,32.177,32.874,31.815,32.823,668696,0
2009-07-14,32.607,32.729,32.244,32.569,604352,0
2009-07-15,33.613,34.434,33.578,34.37,697119,0
2009-07-16,34.732,35.081,34.53,34.979,551503,0
2009-07-17,34.724,34.811,34.522,34.674,441312,0
2009-07-20,35.582,35.727,35.247,35.727,451382,0
2009-07-21,36.277,36.277,35.566,35.887,498953,0
2009-07-22,35.211,35.836,35.19,35.516,489332,0
2009-07-23,35.291,36.249,35.254,35.806,2325500,0
2009-07-24,35.777,35.93,35.37,35.842,1825716,0
2009-07-27,36.175,36.474,35.922,36.453,501244,0
2009-07-28,35.342,35.806,35.051,35.668,645724,0
2009-07-29,35.574,35.699,35.073,35.313,559341,0
2009-07-30,35.711,36.292,35.509,35.798,511939,0
2009-07-31,33.63,34.035,33.295,33.802,2230853,0
2009-08-03,34.058,34.784,33.954,34.572,975320,0
2009-08-04,33.746,33.942,33.586,33.854,1567502,0
2009-08-05,33.854,33.86,33.185,33.469,752058,0
2009-08-06,33.637,33.674,33.332,33.542,748292,0
2009-08-07,33.398,33.491,33.201,33.222,673674,0
2009-08-10,33.137,33.542,33.055,33.282,852415,0
2009-08-11,32.941,32.941,32.425,32.555,1327627,0
2009-08-12,32.941,33.455,32.941,33.274,1419516,0
2009-08-13,33.65,33.854,33.419,33.718,570567,0
2009-08-14,33.718,33.73,33.149,33.39,841562,0
2009-08-17,32.555,32.555,32.25,32.351,396761,0
2009-08-18,32.541,33.028,32.437,32.89,318916,0
2009-08-19,32.518,33.505,32.518,33.29,560943,0
2009-08-20,33.215,33.622,33.194,33.528,457448,0
2009-08-21,33.913,34.544,33.904,34.319,455599,0
2009-08-24,34.565,34.615,34.21,34.406,512337,0
2009-08-25,34.639,34.82,34.399,34.457,567212,0
2009-08-26,34.333,34.427,34.042,34.356,469396,0
2009-08-27,34.102,34.478,33.738,34.383,351404,0
2009-08-28,34.572,34.63,34.13,34.174,297461,0
2009-08-31,34.145,34.478,33.985,34.434,1208950,0
2009-09-01,34.108,34.587,33.455,33.499,867946,0
2009-09-02,34.086,34.246,33.723,33.818,1139978,0
2009-09-03,33.999,34.261,33.891,34.187,683143,0
2009-09-04,34.066,34.63,33.934,34.544,546438,0
2009-09-08,35.625,35.741,35.444,35.604,645996,0
2009-09-09,36.089,36.549,35.972,36.226,561540,0
2009-09-10,36.226,36.719,36.067,36.655,511173,0
2009-09-11,36.676,36.924,36.488,36.584,680908,0
2009-09-14,36.517,37.004,36.517,36.916,705471,0
2009-09-15,36.916,37.36,36.772,37.273,437699,0
2009-09-16,37.663,37.81,37.409,37.81,337697,0
2009-09-17,37.599,37.787,37.315,37.36,652728,0
2009-09-18,37.366,37.533,37.164,37.425,1015541,0
2009-09-21,35.422,36.06,35.356,35.777,777138,0
2009-09-22,36.872,36.872,36.567,36.807,815090,0
2009-09-23,36.807,36.895,36.256,36.256,498159,0
2009-09-24,36.829,36.946,35.734,35.966,679749,0
2009-09-25,36.226,36.584,36.038,36.06,565543,0
2009-09-28,35.937,36.619,35.887,36.387,358895,0
2009-09-29,36.097,36.277,35.82,36.031,435614,0
2009-09-30,36.352,36.488,35.741,36.175,613332,0
2009-10-01,36.182,36.206,35.262,35.35,670713,0
2009-10-02,35.327,35.748,35.276,35.313,675332,0
2009-10-05,35.327,35.836,35.19,35.734,447923,0
2009-10-06,36.466,36.865,36.438,36.662,558960,0
2009-10-07,36.509,36.648,36.226,36.531,519046,0
2009-10-08,36.604,36.996,36.517,36.858,470802,0
2009-10-09,36.567,36.772,36.387,36.693,365728,0
2009-10-12,37.056,37.388,36.988,37.148,288743,0
2009-10-13,37.541,37.663,37.121,37.642,497336,0
2009-10-14,38.579,38.688,38.296,38.637,466752,0
2009-10-15,38.398,39.145,38.368,39.086,509498,0
2009-10-16,39.115,39.391,38.789,38.971,636045,0
2009-10-19,39.413,39.667,39.254,39.513,503660,0
2009-10-20,39.363,39.377,38.505,38.942,705804,0
2009-10-21,38.766,39.775,38.766,39.064,824667,0
2009-10-22,38.804,39.471,38.571,39.355,856558,0
2009-10-23,39.121,39.238,38.434,38.601,848029,0
2009-10-26,38.753,39.086,37.642,37.686,1007257,0
2009-10-27,38.049,38.221,37.519,37.663,1488928,0
2009-10-28,38.092,38.209,37.041,37.185,990312,0
2009-10-29,37.004,38.042,36.909,37.954,1104162,0
2009-10-30,37.33,37.388,35.792,35.981,1542106,0
2009-11-02,36.719,37.409,36.175,36.505,1243200,0
2009-11-03,35.734,36.27,35.582,36.191,1819305,0
2009-11-04,36.505,36.946,36.352,36.481,1262186,0
2009-11-05,36.924,37.251,36.829,37.148,854989,0
2009-11-06,36.772,37.315,36.719,37.105,733574,0
2009-11-09,38.195,38.316,37.969,38.063,1610670,0
2009-11-10,37.562,37.897,37.469,37.845,655508,0
2009-11-11,38.019,38.281,37.556,37.658,913446,0
2009-11-12,37.577,37.881,36.932,37.019,1668310,0
2009-11-13,37.229,37.715,36.924,37.593,979791,0
2009-11-16,37.918,38.461,37.81,37.998,770220,0
2009-11-17,37.693,37.837,37.36,37.795,696345,0
2009-11-18,38.135,38.135,37.658,37.795,525538,0
2009-11-19,37.273,37.309,36.829,37.265,661474,0
2009-11-20,36.372,36.619,36.264,36.453,701014,0
2009-11-23,37.17,37.621,37.141,37.273,530150,0
2009-11-24,37.076,37.092,36.641,36.924,606714,0
2009-11-25,37.366,37.593,37.084,37.525,1855574,0
2009-11-27,35.422,36.597,35.356,36.292,1284541,0
2009-11-30,36.053,36.488,35.784,36.097,1279663,0
2009-12-01,37.025,37.294,36.909,37.17,625695,0
2009-12-02,37.105,37.425,36.895,37.056,653364,0
2009-12-03,37.243,37.373,36.786,36.823,3210988,0
2009-12-04,37.279,37.44,36.604,36.706,588393,0
2009-12-07,36.61,37.011,36.604,36.669,454207,0
2009-12-08,35.828,35.879,35.444,35.494,668550,0
2009-12-09,35.741,35.966,35.35,35.676,665522,0
2009-12-10,35.82,35.93,35.509,35.705,458480,0
2009-12-11,35.937,35.966,35.56,35.691,396787,0
2009-12-14,36.379,36.415,36.031,36.089,760575,0
2009-12-15,35.887,36.277,35.82,36.067,546801,0
2009-12-16,36.352,36.591,36.067,36.235,815813,0
2009-12-17,35.762,35.777,35.487,35.553,317751,0
2009-12-18,35.719,35.879,35.125,35.356,474414,0
2009-12-21,36.147,36.335,36.031,36.082,369385,0
2009-12-22,36.459,36.627,36.32,36.481,395013,0
2009-12-23,36.815,36.967,36.604,36.924,363064,0
2009-12-24,37.004,37.192,36.531,37.076,108883,0
2009-12-28,37.279,37.323,37.025,37.141,143114,0
2009-12-29,37.533,37.593,37.157,37.287,276490,0
2009-12-30,36.895,37.076,36.772,37.032,364633,0
2009-12-31,37.084,37.315,36.7,36.728,133719,0
2010-01-04,37.679,37.962,37.663,37.889,395589,0
2010-01-05,38.07,38.186,37.874,38.085,337932,0
2010-01-06,38.006,38.304,37.918,38.215,405139,0
2010-01-07,38.056,38.186,37.897,38.151,271381,0
2010-01-08,38.077,38.375,37.989,38.354,468811,0
2010-01-11,39.261,39.305,38.999,39.109,374970,0
2010-01-12,38.296,38.527,37.954,38.164,546129,0
2010-01-13,38.499,38.601,38.063,38.527,489260,0
2010-01-14,38.825,39.021,38.737,38.942,448106,0
2010-01-15,38.789,38.891,38.151,38.405,427822,0
2010-01-19,37.388,38.375,37.388,38.375,1030553,0
2010-01-20,37.36,37.36,36.706,36.976,1663581,0
2010-01-21,37.004,37.105,35.887,36.038,827520,0
2010-01-22,35.958,36.053,35.262,35.283,1105109,0
2010-01-25,35.588,35.668,35.276,35.335,598512,0
2010-01-26,35.088,35.842,34.994,35.436,740426,0
2010-01-27,35.023,35.176,34.587,34.827,722523,0
2010-01-28,34.513,34.535,33.528,33.985,837568,0
2010-01-29,34.158,34.427,33.685,33.759,1791538,0
2010-02-01,34.145,34.457,34.122,34.348,935462,0
2010-02-02,34.419,34.848,34.218,34.767,359715,0
2010-02-03,34.427,34.595,34.108,34.231,425587,0
2010-02-04,33.723,33.738,32.802,32.802,667425,0
2010-02-05,32.236,32.38,31.329,31.895,987481,0
2010-02-08,32.227,32.773,32.017,32.041,608773,0
2010-02-09,32.656,33.157,32.345,32.823,747064,0
2010-02-10,32.787,32.83,32.307,32.635,2186130,0
2010-02-11,32.729,32.86,32.263,32.525,1489142,0
2010-02-12,33.107,33.295,32.817,33.099,745230,0
2010-02-16,33.113,33.927,32.952,33.818,396149,0
2010-02-17,33.766,33.919,33.375,33.505,386090,0
2010-02-18,33.535,33.927,33.485,33.904,486887,0
2010-02-19,33.332,33.674,33.157,33.6,675914,0
2010-02-22,33.833,33.86,33.455,33.613,424206,0
2010-02-23,33.282,33.361,32.714,32.751,350160,0
2010-02-24,33.02,33.318,32.787,33.113,298586,0
2010-02-25,32.191,32.687,32.052,32.687,376002,0
2010-02-26,32.437,32.853,32.148,32.729,1039759,0
2010-03-01,32.846,33.18,32.708,33.149,1175626,0
2010-03-02,33.361,33.564,33.107,33.44,391076,0
2010-03-03,33.738,34.145,33.666,33.876,449382,0
2010-03-04,33.854,33.942,33.469,33.702,219190,0
2010-03-05,33.818,34.522,33.774,34.478,432629,0
2010-03-08,34.748,34.798,34.595,34.71,340622,0
2010-03-09,34.732,35.015,34.717,34.871,768743,0
2010-03-10,35.051,35.465,35.015,35.35,666973,0
2010-03-11,34.979,35.387,34.854,35.35,588774,0
2010-03-12,34.871,34.899,34.595,34.717,591326,0
2010-03-15,34.653,34.674,34.202,34.478,418215,0
2010-03-16,34.666,34.987,34.572,34.914,358406,0
2010-03-17,34.767,34.906,34.535,34.639,546220,0
2010-03-18,34.267,34.297,33.766,34.114,960906,0
2010-03-19,33.883,33.927,33.258,33.578,642561,0
2010-03-22,33.246,33.883,33.215,33.766,1084210,0
2010-03-23,33.774,34.158,33.607,34.122,574174,0
2010-03-24,33.309,33.622,33.252,33.499,803589,0
2010-03-25,33.781,33.942,33.353,33.39,518215,0
2010-03-26,33.825,33.977,33.6,33.781,500147,0
2010-03-29,33.839,34.094,33.833,34.086,308531,0
2010-03-30,34.267,34.289,33.848,33.854,511868,0
2010-03-31,34.058,34.202,33.869,34.058,482911,0
2010-04-01,34.356,34.639,34.356,34.603,231582,0
2010-04-05,34.82,34.994,34.653,34.871,217388,0
2010-04-06,34.218,34.478,34.151,34.457,721548,0
2010-04-07,33.999,34.035,33.513,33.644,692093,0
2010-04-08,33.412,33.818,33.295,33.702,433237,0
2010-04-09,33.977,34.63,33.977,34.478,473461,0
2010-04-12,34.776,34.943,34.71,34.759,271604,0
2010-04-13,35.066,35.073,34.535,34.848,559244,0
2010-04-14,34.987,35.254,34.877,35.233,215038,0
2010-04-15,35.059,35.176,34.906,35.073,247489,0
2010-04-16,34.717,34.82,34.108,34.319,856933,0
2010-04-19,33.833,34.166,33.766,34.166,336044,0
2010-04-20,34.53,34.623,34.427,34.587,348211,0
2010-04-21,34.267,34.362,34.051,34.34,389187,0
2010-04-22,33.825,34.333,33.586,34.071,817690,0
2010-04-23,34.094,34.71,33.971,34.623,670831,0
2010-04-26,34.375,34.513,34.13,34.195,425759,0
2010-04-27,33.781,33.977,32.656,32.663,1350729,0
2010-04-28,32.708,32.736,31.874,32.191,1562558,0
2010-04-29,32.562,32.764,32.345,32.7,940134,0
2010-04-30,32.823,32.823,32.199,32.259,844562,0
2010-05-03,32.345,32.49,32.12,32.302,794616,0
2010-05-04,31.467,31.475,30.727,30.901,1177154,0
2010-05-05,30.298,30.988,30.117,30.531,1006167,0
2010-05-06,29.71,29.957,27.221,28.599,2591947,0
2010-05-07,28.875,29.224,27.578,28.267,2889378,0
2010-05-10,30.341,30.82,30.16,30.495,1622397,0
2010-05-11,30.058,30.828,30.043,30.347,1015218,0
2010-05-12,30.284,30.674,30.196,30.4,755527,0
2010-05-13,29.957,30.298,29.754,29.892,1384096,0
2010-05-14,29.144,29.166,28.244,28.694,2446414,0
2010-05-17,28.665,28.854,27.809,28.47,1405380,0
2010-05-18,29.247,29.259,28.106,28.238,1536986,0
2010-05-19,28.231,28.63,27.859,28.549,1323653,0
2010-05-20,27.809,28.295,27.357,27.649,1438811,0
2010-05-21,27.605,28.702,27.445,28.528,1822603,0
2010-05-24,26.967,27.098,26.502,26.502,1018329,0
2010-05-25,25.602,26.589,25.472,26.589,1530867,0
2010-05-26,26.809,27.047,26.009,26.126,1244150,0
2010-05-27,27.162,27.903,27.018,27.903,1172376,0
2010-05-28,27.678,27.831,27.141,27.25,891578,0
2010-06-01,26.604,27.51,26.569,26.62,1247501,0
2010-06-02,26.488,27.346,26.322,27.309,1034645,0
2010-06-03,27.859,27.874,27.243,27.672,1057939,0
2010-06-04,26.51,26.647,25.551,25.747,2143522,0
2010-06-07,25.899,26.162,25.625,25.669,942225,0
2010-06-08,25.726,26.234,25.48,26.132,3483778,0
2010-06-09,26.271,26.589,25.834,25.931,1682458,0
2010-06-10,26.365,27.018,26.358,26.967,1353178,0
2010-06-11,26.612,27.162,26.612,27.162,538654,0
2010-06-14,27.758,28.142,27.57,27.628,1238148,0
2010-06-15,28.484,29.021,28.339,29.021,1505364,0
2010-06-16,28.688,29.252,28.616,29.107,1279807,0
2010-06-17,29.137,29.18,28.724,29.087,1088209,0
2010-06-18,28.688,28.898,28.607,28.775,776130,0
2010-06-21,29.327,29.405,28.593,28.768,932691,0
2010-06-22,29.072,29.158,28.36,28.557,1449908,0
2010-06-23,28.557,28.768,28.142,28.498,1160197,0
2010-06-24,28.375,28.403,27.737,27.883,881219,0
2010-06-25,27.635,28.027,27.484,27.874,935814,0
2010-06-28,27.868,28.157,27.622,27.743,1375970,0
2010-06-29,27.149,27.162,26.533,26.669,988346,0
2010-06-30,26.796,27.166,26.485,26.522,996676,0
2010-07-01,26.815,26.917,26.401,26.829,1252823,0
2010-07-02,27.206,27.49,26.815,27.011,1645808,0
2010-07-06,27.707,28.005,27.236,27.49,1422586,0
2010-07-07,27.714,28.47,27.686,28.455,1257203,0
2010-07-08,28.514,28.775,28.267,28.775,1867539,0
2010-07-09,28.541,28.839,28.52,28.781,646538,0
2010-07-12,28.302,28.643,28.28,28.616,644705,0
2010-07-13,28.991,29.327,28.883,29.24,671558,0
2010-07-14,28.978,29.421,28.918,29.196,820323,0
2010-07-15,29.486,29.594,28.978,29.551,1073654,0
2010-07-16,29.209,29.209,28.446,28.514,817090,0
2010-07-19,29.079,29.158,28.715,28.956,777534,0
2010-07-20,28.157,28.875,28.106,28.868,1021303,0
2010-07-21,28.854,28.854,27.874,28.012,1372035,0
2010-07-22,28.883,29.448,28.883,29.274,761097,0
2010-07-23,28.883,29.378,28.738,29.303,994883,0
2010-07-26,29.362,29.762,29.24,29.762,522596,0
2010-07-27,29.928,30.058,29.617,29.878,694932,0
2010-07-28,29.702,29.92,29.492,29.564,972786,0
2010-07-29,30.147,30.284,29.448,29.667,711471,0
2010-07-30,29.39,29.942,29.353,29.689,608168,0
2010-08-02,30.392,31.059,30.341,30.973,1018183,0
2010-08-03,30.712,31.09,30.581,30.923,1390287,0
2010-08-04,31.265,31.532,31.052,31.23,813331,0
2010-08-05,31.467,31.532,31.23,31.525,601392,0
2010-08-06,31.364,31.735,31.204,31.656,975391,0
2010-08-09,31.895,31.931,31.705,31.836,674450,0
2010-08-10,31.3,31.764,31.023,31.633,710918,0
2010-08-11,30.539,30.539,29.936,29.986,1075869,0
2010-08-12,29.725,30.007,29.652,29.79,713719,0
2010-08-13,29.725,30.052,29.624,29.681,553803,0
2010-08-16,29.529,29.942,29.499,29.754,588556,0
2010-08-17,30.11,30.305,29.913,30.139,409298,0
2010-08-18,29.981,30.183,29.754,30.007,404221,0
2010-08-19,29.769,29.87,29.063,29.166,679921,0
2010-08-20,28.862,28.926,28.715,28.862,635071,0
2010-08-23,29,29.296,28.795,28.825,452034,0
2010-08-24,28.411,28.599,28.106,28.463,1127412,0
2010-08-25,28.048,28.506,27.919,28.396,1459563,0
2010-08-26,28.665,28.978,28.44,28.593,733064,0
2010-08-27,28.898,29.233,28.324,29.189,797759,0
2010-08-30,28.848,28.991,28.52,28.52,450256,0
2010-08-31,28.85,29.058,28.634,28.776,607228,0
2010-09-01,29.564,29.942,29.529,29.835,611736,0
2010-09-02,29.906,30.139,29.87,30.11,539555,0
2010-09-03,30.632,30.763,30.5,30.763,595845,0
2010-09-07,30.058,30.088,29.797,29.835,457636,0
2010-09-08,29.981,30.335,29.963,30.088,592237,0
2010-09-09,30.487,30.559,30.219,30.312,1527978,0
2010-09-10,30.443,30.523,30.335,30.347,611962,0
2010-09-13,30.712,30.923,30.712,30.901,577424,0
2010-09-14,30.639,31.177,30.443,31.046,708368,0
2010-09-15,30.741,30.952,30.575,30.901,434863,0
2010-09-16,30.908,31.059,30.828,31.039,434794,0
2010-09-17,30.741,30.812,30.298,30.516,786069,0
2010-09-20,29.842,30.392,29.762,30.305,886033,0
2010-09-21,30.732,30.901,30.233,30.674,1164896,0
2010-09-22,30.923,31.075,30.617,30.718,1109375,0
2010-09-23,30.27,30.472,30.052,30.276,1528969,0
2010-09-24,30.647,30.958,30.552,30.872,753733,0
2010-09-27,30.996,31.046,30.828,30.837,555245,0
2010-09-28,30.88,31.372,30.523,31.3,1091901,0
2010-09-29,31.337,31.656,31.3,31.459,704780,0
2010-09-30,31.641,31.822,31.103,31.337,820340,0
2010-10-01,32.017,32.096,31.743,31.946,944234,0
2010-10-04,31.445,31.589,31.134,31.3,715704,0
2010-10-05,31.939,32.221,31.866,32.12,884700,0
2010-10-06,32.513,32.65,32.432,32.562,904995,0
2010-10-07,32.96,32.984,32.417,32.628,1009495,0
2010-10-08,32.723,32.89,32.607,32.773,643123,0
2010-10-11,32.934,33.004,32.671,32.795,591091,0
2010-10-12,31.99,32.271,31.661,32.155,922074,0
2010-10-13,32.481,32.865,32.469,32.708,793146,0
2010-10-14,33.185,33.274,32.773,32.948,1070554,0
2010-10-15,33.252,33.252,32.773,32.952,940083,0
2010-10-18,32.839,33.222,32.758,33.18,526428,0
2010-10-19,32.402,32.513,31.939,32.171,763293,0
2010-10-20,32.469,33.035,32.469,32.903,1058476,0
2010-10-21,32.976,33.208,32.576,32.846,609709,0
2010-10-22,32.787,32.865,32.541,32.758,838301,0
2010-10-25,32.882,33.042,32.671,32.671,609848,0
2010-10-26,32.215,32.396,32.105,32.236,1184569,0
2010-10-27,31.88,31.975,31.358,31.649,2379747,0
2010-10-28,32.628,32.729,32.475,32.628,1219187,0
2010-10-29,32.665,32.818,32.506,32.605,749128,0
2010-11-01,32.708,32.925,32.295,32.49,1373372,0
2010-11-02,33.332,33.412,33.085,33.172,879700,0
2010-11-03,33.265,33.382,32.853,33.332,1025850,0
2010-11-04,34.042,34.181,33.927,34.071,997117,0
2010-11-05,33.759,33.848,33.332,33.63,900391,0
2010-11-08,33.055,33.301,32.853,33.185,962668,0
2010-11-09,33.723,33.913,33.004,33.172,1069650,0
2010-11-10,33.063,33.185,32.469,33.107,1367390,0
2010-11-11,32.446,32.671,32.215,32.671,1357909,0
2010-11-12,32.263,32.518,31.793,31.997,1329958,0
2010-11-15,32.402,32.541,32.155,32.155,1032687,0
2010-11-16,32.034,32.112,31.345,31.532,1252658,0
2010-11-17,31.43,31.728,31.416,31.661,1407553,0
2010-11-18,32.171,32.345,32.128,32.263,662332,0
2010-11-19,32.091,32.49,31.939,32.481,761749,0
2010-11-22,31.997,32.141,31.661,32.034,1142507,0
2010-11-23,31.075,31.186,30.718,30.828,1683630,0
2010-11-24,30.516,30.8,30.48,30.639,1664554,0
2010-11-26,29.981,30.226,29.957,30.11,561563,0
2010-11-29,29.268,29.479,29.013,29.413,2136822,0
2010-11-30,28.955,29.598,28.887,29.257,1645129,0
2010-12-01,29.732,29.913,29.413,29.811,1509727,0
2010-12-02,29.667,30.5,29.638,30.436,1699505,0
2010-12-03,30.552,30.763,30.508,30.718,746767,0
2010-12-06,30.683,30.691,30.415,30.523,632702,0
2010-12-07,31.241,31.286,30.776,30.785,973988,0
2010-12-08,31.191,31.401,30.937,31.16,1281775,0
2010-12-09,31.082,31.191,30.8,31.191,984549,0
2010-12-10,31.142,31.293,31.039,31.293,442127,0
2010-12-13,31.735,31.953,31.668,31.764,607179,0
2010-12-14,32.186,32.351,32.061,32.141,1010041,0
2010-12-15,31.561,31.909,31.321,31.423,676093,0
2010-12-16,31.489,31.649,31.345,31.625,820907,0
2010-12-17,31.345,31.381,30.98,31.221,617079,0
2010-12-20,31.553,31.583,31.204,31.314,544669,0
2010-12-21,31.525,31.619,31.459,31.589,452960,0
2010-12-22,31.625,31.699,31.539,31.661,578075,0
2010-12-23,31.686,31.787,31.561,31.721,468416,0
2010-12-27,31.372,31.57,31.329,31.546,394434,0
2010-12-28,31.613,31.633,31.364,31.495,355895,0
2010-12-29,31.8,31.837,31.6,31.711,468087,0
2010-12-30,31.6,31.756,31.4,31.674,530441,0
2010-12-31,31.81,31.996,31.735,31.743,414753,0
2011-01-03,31.807,32.034,31.779,31.923,681796,0
2011-01-04,32.612,32.644,31.967,32.091,876702,0
2011-01-05,31.779,32.345,31.748,32.28,990380,0
2011-01-06,32.96,33.012,32.259,32.338,1319093,0
2011-01-07,32.461,32.497,31.931,32.105,634992,0
2011-01-10,31.88,31.967,31.692,31.931,528773,0
2011-01-11,32.084,32.25,31.909,32.186,525523,0
2011-01-12,32.729,33.07,32.599,33.055,573919,0
2011-01-13,33.898,34.086,33.685,33.833,1526808,0
2011-01-14,33.919,34.579,33.891,34.579,1229044,0
2011-01-18,34.13,34.478,34.014,34.102,1484496,0
2011-01-19,34.443,34.559,33.971,34.086,864963,0
2011-01-20,33.927,34.102,33.607,34.058,1098688,0
2011-01-21,34.741,34.943,34.513,34.798,1051717,0
2011-01-24,34.798,35.19,34.798,35.168,663739,0
2011-01-25,34.871,35.19,34.759,35.16,963649,0
2011-01-26,35.023,35.276,34.899,35.219,1205629,0
2011-01-27,35.262,35.531,35.204,35.429,1285097,0
2011-01-28,35.233,35.276,34.042,34.114,2083572,0
2011-01-31,34.252,34.597,34.237,34.473,1645660,0
2011-02-01,35.56,36.277,35.516,36.27,1527350,0
2011-02-02,35.945,36.243,35.907,36.053,1440221,0
2011-02-03,35.523,35.872,35.168,35.864,909029,0
2011-02-04,35.872,36.067,35.661,35.842,793303,0
2011-02-07,35.458,35.784,35.451,35.727,687958,0
2011-02-08,36.003,36.213,35.771,36.104,717088,0
2011-02-09,35.988,36.191,35.879,36.053,1024200,0
2011-02-10,35.691,36.206,35.604,36.097,1070791,0
2011-02-11,35.755,36.126,35.699,35.966,466282,0
2011-02-14,35.734,36.038,35.691,36.009,598315,0
2011-02-15,36.017,36.147,35.755,36.003,757478,0
2011-02-16,35.901,36.364,35.82,36.314,832178,0
2011-02-18,36.126,36.505,36.111,36.505,531428,0
2011-02-22,34.006,34.798,33.738,33.876,2658620,0
2011-02-23,34.21,34.399,33.891,34.058,4014912,0
2011-02-24,34.697,34.803,34.399,34.666,2057075,0
2011-02-25,34.935,35.182,34.892,35.14,936396,0
2011-02-28,35.544,35.714,35.27,35.447,1044749,0
2011-03-01,35.387,35.415,34.811,34.82,1751299,0
2011-03-02,34.877,35.407,34.871,35.108,1445720,0
2011-03-03,35.647,35.828,35.35,35.719,1152110,0
2011-03-04,36.038,36.126,35.465,35.784,1060770,0
2011-03-07,36.156,36.249,35.553,35.719,1035364,0
2011-03-08,36.097,36.328,35.972,36.119,2434540,0
2011-03-09,36.082,36.156,35.815,35.828,750154,0
2011-03-10,35.262,35.392,34.957,35.108,1369882,0
2011-03-11,34.871,35.363,34.871,35.24,1229649,0
2011-03-14,34.848,34.935,34.5,34.885,960193,0
2011-03-15,33.535,34.392,33.419,34.261,1557952,0
2011-03-16,33.954,34.145,32.679,32.934,2775313,0
2011-03-17,34.046,34.403,33.839,34.054,1359136,0
2011-03-18,34.811,34.811,34.108,34.158,1269469,0
2011-03-21,34.608,34.914,34.463,34.914,858384,0
2011-03-22,35.27,35.313,34.854,34.979,743307,0
2011-03-23,34.674,35.066,34.587,34.994,672558,0
2011-03-24,35.182,35.734,35.045,35.727,1236584,0
2011-03-25,35.531,35.647,35.225,35.327,1113062,0
2011-03-28,35.415,35.566,35.182,35.182,589506,0
2011-03-29,35.342,35.545,35.108,35.523,1081186,0
2011-03-30,35.465,35.784,35.4,35.719,741683,0
2011-03-31,35.855,35.939,35.573,35.656,645808,0
2011-04-01,35.951,36.466,35.771,36.352,719455,0
2011-04-04,36.737,36.786,36.524,36.627,600167,0
2011-04-05,36.163,36.61,36.111,36.481,637598,0
2011-04-06,36.531,36.793,36.466,36.584,631944,0
2011-04-07,36.372,36.597,36.219,36.505,659227,0
2011-04-08,37.068,37.208,36.959,37.185,1118554,0
2011-04-11,37.148,37.229,36.728,36.829,647779,0
2011-04-12,36.676,36.676,36.233,36.418,1109924,0
2011-04-13,36.554,36.604,36.06,36.163,592835,0
2011-04-14,35.981,36.358,35.879,36.277,819013,0
2011-04-15,35.734,36.111,35.632,36.038,989460,0
2011-04-18,35.103,35.211,34.443,34.871,1401748,0
2011-04-19,35.045,35.211,34.963,35.211,639897,0
2011-04-20,36.206,36.438,36.169,36.379,823113,0
2011-04-21,36.845,36.865,36.604,36.743,575070,0
2011-04-25,36.888,36.988,36.575,36.851,802054,0
2011-04-26,37.092,37.353,36.953,37.323,718521,0
2011-04-27,37.932,38.456,37.671,38.405,1912177,0
2011-04-28,38.492,38.761,38.36,38.694,1262259,0
2011-04-29,38.815,39.044,38.725,38.999,640210,0
2011-05-02,38.811,39.028,38.499,38.571,903590,0
2011-05-03,38.406,38.598,38.033,38.206,1018893,0
2011-05-04,38.25,38.258,37.566,37.753,2105014,0
2011-05-05,36.988,37.062,36.217,36.528,1859349,0
2011-05-06,36.751,36.976,35.699,36.019,2311753,0
2011-05-09,35.771,36.175,35.502,36.119,1646973,0
2011-05-10,36.143,36.701,36.085,36.627,1268340,0
2011-05-11,36.521,36.546,35.826,36.077,1811103,0
2011-05-12,35.582,36.053,35.342,35.893,1421643,0
2011-05-13,35.603,35.654,34.884,35.092,1603422,0
2011-05-16,34.936,35.381,34.876,34.921,1022518,0
2011-05-17,34.803,35.062,34.543,35.002,1282778,0
2011-05-18,35.009,35.433,34.899,35.344,1146166,0
2011-05-19,35.417,35.692,35.24,35.648,1304775,0
2011-05-20,35.417,35.433,34.87,34.906,2017171,0
2011-05-23,33.816,34.144,33.55,33.801,3510056,0
2011-05-24,34.298,34.423,33.988,34.046,1491356,0
2011-05-25,33.771,34.321,33.751,34.136,846792,0
2011-05-26,34.321,34.431,33.758,34.165,1356025,0
2011-05-27,34.513,34.7,34.411,34.535,808537,0
2011-05-31,35.474,35.542,35.298,35.466,1905040,0
2011-06-01,35.433,35.506,34.624,34.705,1065094,0
2011-06-02,34.876,35.092,34.513,34.853,1349883,0
2011-06-03,34.448,35.13,34.431,34.891,1077438,0
2011-06-06,34.899,34.914,34.328,34.334,855584,0
2011-06-07,34.861,35.166,34.7,34.713,1076445,0
2011-06-08,34.876,35.009,34.476,34.559,1196575,0
2011-06-09,34.756,35.121,34.677,35.018,716424,0
2011-06-10,34.596,34.616,33.808,33.869,1212922,0
2011-06-13,34.038,34.156,33.64,33.883,1171895,0
2011-06-14,34.44,34.736,34.411,34.513,922090,0
2011-06-15,33.542,33.683,32.944,33.032,1314533,0
2011-06-16,32.949,33.231,32.631,33.024,1629681,0
2011-06-17,33.92,33.951,33.52,33.64,1265832,0
2011-06-20,33.292,33.55,33.252,33.341,777495,0
2011-06-21,33.771,34.378,33.726,34.291,847182,0
2011-06-22,34.046,34.328,33.652,33.66,964193,0
2011-06-23,32.647,33.328,32.4,33.303,1297011,0
2011-06-24,33.052,33.127,32.564,32.647,1087458,0
2011-06-27,32.927,33.394,32.882,33.222,793255,0
2011-06-28,33.484,33.935,33.386,33.698,950665,0
2011-06-29,34.069,34.513,33.951,34.454,1482471,0
2011-06-30,34.465,35.253,34.36,35.245,1966140,0
2011-07-01,34.973,35.721,34.876,35.67,1390192,0
2011-07-05,35.373,35.44,34.95,35.062,1184877,0
2011-07-06,34.677,34.728,34.321,34.416,1731586,0
2011-07-07,34.535,34.891,34.535,34.861,1565626,0
2011-07-08,33.905,34.069,33.475,33.714,1640320,0
2011-07-11,32.223,32.348,31.962,32.164,2480632,0
2011-07-12,32.148,32.542,32.038,32.111,2285207,0
2011-07-13,32.513,33.082,32.297,32.667,2029147,0
2011-07-14,32.83,32.955,32.274,32.348,1964150,0
2011-07-15,32.586,32.711,32.283,32.379,1313084,0
2011-07-18,31.66,31.832,31.342,31.69,1569203,0
2011-07-19,32.111,32.386,32.038,32.237,1246446,0
2011-07-20,32.639,32.801,32.379,32.757,1522314,0
2011-07-21,33.416,33.913,33.259,33.847,1551153,0
2011-07-22,34.194,34.342,33.86,33.898,1298441,0
2011-07-25,33.72,33.853,33.565,33.64,988447,0
2011-07-26,33.686,33.841,33.504,33.674,804835,0
2011-07-27,33.143,33.252,32.564,32.631,1232923,0
2011-07-28,32.153,32.627,32.132,32.346,896518,0
2011-07-29,32.1,32.689,31.978,32.087,1539308,0
2011-08-01,32.141,32.208,30.785,31.215,2501218,0
2011-08-02,31.123,31.451,30.606,30.614,2056026,0
2011-08-03,30.652,30.673,29.881,30.295,3255095,0
2011-08-04,29.604,29.667,28.4,28.491,4595254,0
2011-08-05,28.858,29.088,27.434,28.813,7263803,0
2011-08-08,27.917,28.302,26.656,26.692,5066282,0
2011-08-09,27.19,27.88,26.174,27.872,5912509,0
2011-08-10,26.744,26.796,25.522,25.537,6730577,0
2011-08-11,25.256,27.197,25.151,26.863,5020566,0
2011-08-12,27.931,28.145,27.347,27.731,2462369,0
2011-08-15,27.937,28.583,27.937,28.36,1033393,0
2011-08-16,27.588,28.532,27.551,27.968,1868477,0
2011-08-17,28.583,28.967,28.368,28.598,2981729,0
2011-08-18,27.649,27.694,26.819,27.049,2041716,0
2011-08-19,26.62,27.264,26.248,26.301,2413718,0
2011-08-22,29.095,29.102,27.968,28.131,3873186,0
2011-08-23,28.472,29.161,28.235,29.147,2625830,0
2011-08-24,28.561,29.102,28.488,28.984,1582234,0
2011-08-25,28.725,28.858,27.917,28.087,1911155,0
2011-08-26,27.569,28.354,27.196,28.194,1480252,0
2011-08-29,28.94,29.139,28.77,29.117,926398,0
2011-08-30,28.894,29.184,28.688,29.08,2336614,0
2011-08-31,29.621,30.048,29.591,29.849,1475965,0
2011-09-01,29.725,30.161,29.561,29.65,1401792,0
2011-09-02,28.972,29.171,28.66,28.805,560801,0
2011-09-06,26.896,27.469,26.866,27.446,1688288,0
2011-09-07,27.788,28.499,27.691,28.485,910014,0
2011-09-08,28.453,28.896,28.247,28.301,1143842,0
2011-09-09,27.614,27.75,26.789,26.927,2040036,0
2011-09-12,26.181,26.859,25.974,26.828,2356523,0
2011-09-13,26.431,27.118,26.34,27.004,2439653,0
2011-09-14,27.027,27.814,26.494,27.499,1620151,0
2011-09-15,28.423,28.485,28.094,28.439,1023705,0
2011-09-16,28.309,28.431,27.713,28.018,1265644,0
2011-09-19,26.57,27.05,26.371,26.96,2051077,0
2011-09-20,26.82,27.293,26.57,26.844,1884403,0
2011-09-21,27.141,27.234,26.226,26.226,1778398,0
2011-09-22,25.256,25.524,24.753,25.165,2839088,0
2011-09-23,24.79,25.66,24.769,25.524,2331773,0
2011-09-26,25.814,26.561,25.28,26.561,2298468,0
2011-09-27,27.057,27.614,26.836,27.05,1872291,0
2011-09-28,27.241,27.461,26.584,26.599,1400361,0
2011-09-29,27.623,27.759,26.96,27.569,1763078,0
2011-09-30,26.972,27.432,26.76,26.806,1530203,0
2011-10-03,26.318,26.591,25.784,25.784,1784318,0
2011-10-04,25.823,27.08,25.585,27.073,2335092,0
2011-10-05,27.387,28.156,27.171,28.094,1782922,0
2011-10-06,27.729,29.109,27.699,28.943,2542888,0
2011-10-07,29.638,30.064,29.293,29.361,3050561,0
2011-10-10,30.797,31.079,30.673,31.055,2535170,0
2011-10-11,30.514,30.972,30.408,30.864,1435946,0
2011-10-12,31.497,31.996,31.483,31.665,1719431,0
2011-10-13,31.445,31.803,31.17,31.758,1693846,0
2011-10-14,32.908,33.33,32.818,33.33,2053835,0
2011-10-17,33.07,33.099,31.781,31.857,2212079,0
2011-10-18,32.009,33.351,31.728,33.025,1824756,0
2011-10-19,32.987,33.247,32.527,32.627,868054,0
2011-10-20,33.558,33.589,32.719,33.375,1700990,0
2011-10-21,33.604,34.139,33.558,34.054,995920,0
2011-10-24,33.406,34.284,33.398,34.216,1207956,0
2011-10-25,33.849,34.07,33.33,33.619,1010705,0
2011-10-26,34.299,34.419,33.543,34.322,1190229,0
2011-10-27,36.007,36.458,35.511,36.182,2368989,0
2011-10-28,35.345,35.581,35.237,35.474,1034214,0
2011-10-31,34.406,34.503,33.565,33.589,1788000,0
2011-11-01,31.636,32.43,31.459,32.1,2940652,0
2011-11-02,32.117,32.757,31.956,32.52,2753553,0
2011-11-03,33.451,33.589,32.81,33.504,3394963,0
2011-11-04,32.763,32.942,32.322,32.763,1364070,0
2011-11-07,33.277,33.565,33.047,33.543,1145167,0
2011-11-08,34.131,34.473,33.498,34.114,1344243,0
2011-11-09,32.475,32.598,31.781,31.849,2012344,0
2011-11-10,32.59,32.59,31.758,32.292,1447306,0
2011-11-11,32.763,33.116,32.673,32.948,1755647,0
2011-11-14,32.481,32.665,32.153,32.391,787707,0
2011-11-15,32.527,32.78,32.246,32.498,1296766,0
2011-11-16,32.405,32.934,32.276,32.292,874034,0
2011-11-17,32.864,32.934,31.842,32.041,1394246,0
2011-11-18,32.818,33.047,32.367,32.415,1405517,0
2011-11-21,31.789,31.903,31.422,31.796,1786043,0
2011-11-22,31.079,31.27,30.804,30.995,1112204,0
2011-11-23,30.627,30.627,29.918,29.926,863027,0
2011-11-25,29.591,30.064,29.398,29.431,507998,0
2011-11-28,30.926,31.016,30.606,30.81,807117,0
2011-11-29,30.551,30.864,30.438,30.659,1027042,0
2011-11-30,31.925,32.412,31.816,32.389,3169811,0
2011-12-01,32.573,32.78,32.17,32.391,842564,0
2011-12-02,32.971,32.999,32.17,32.383,1106576,0
2011-12-05,33.199,33.351,32.749,32.987,857157,0
2011-12-06,33.239,33.474,33.054,33.207,834637,0
2011-12-07,32.665,33.436,32.421,33.247,1032593,0
2011-12-08,32.223,32.452,31.689,31.765,1167782,0
2011-12-09,32.468,32.994,32.43,32.878,926116,0
2011-12-12,32.002,32.062,31.369,31.696,647172,0
2011-12-13,31.903,32.23,30.956,31.179,1164220,0
2011-12-14,30.919,31.116,30.438,30.614,1153019,0
2011-12-15,31.095,31.132,30.576,30.627,804667,0
2011-12-16,30.225,30.446,29.797,29.963,976200,0
2011-12-19,30.217,30.323,29.713,29.742,1198018,0
2011-12-20,30.627,30.979,30.606,30.933,923215,0
2011-12-21,30.583,30.818,30.399,30.81,1082434,0
2011-12-22,31.108,31.27,30.949,31.253,799081,0
2011-12-23,31.414,31.53,31.262,31.514,530507,0
2011-12-27,31.245,31.514,31.225,31.451,565070,0
2011-12-28,31.338,31.352,30.705,30.864,541769,0
2011-12-29,31.041,31.445,30.979,31.392,805878,0
2011-12-30,31.514,31.728,31.459,31.49,1566313,0
2012-01-03,32.598,33.017,32.545,32.916,1082275,0
2012-01-04,32.49,32.803,32.23,32.682,2395960,0
2012-01-05,31.743,31.925,31.636,31.781,1028919,0
2012-01-06,32.093,32.093,31.568,31.606,642295,0
2012-01-09,32.047,32.047,31.505,31.781,773439,0
2012-01-10,32.52,32.552,32.2,32.268,611228,0
2012-01-11,31.749,32.062,31.544,32.062,803085,0
2012-01-12,32.047,32.23,31.833,32.153,688175,0
2012-01-13,31.467,31.614,31.087,31.614,1156752,0
2012-01-17,32.261,32.481,32.153,32.254,734690,0
2012-01-18,32.59,32.878,32.49,32.87,573495,0
2012-01-19,33.498,34.038,33.414,33.948,1433174,0
2012-01-20,34.008,34.306,33.802,34.085,1480118,0
2012-01-23,34.222,34.373,34.114,34.26,744784,0
2012-01-24,33.834,34.291,33.763,34.245,769999,0
2012-01-25,33.406,34.076,33.147,34.008,1378540,0
2012-01-26,34.076,34.252,33.742,33.971,770449,0
2012-01-27,33.809,34.047,33.712,33.932,563766,0
2012-01-30,33.483,33.901,33.436,33.849,438086,0
2012-01-31,34.336,34.336,33.628,33.954,613154,0
2012-02-01,34.373,34.656,34.267,34.373,496226,0
2012-02-02,34.528,34.642,34.344,34.511,339274,0
2012-02-03,34.291,34.78,34.252,34.742,548510,0
2012-02-06,34.07,34.565,34.047,34.551,538315,0
2012-02-07,34.428,34.909,34.299,34.833,623368,0
2012-02-08,34.688,34.917,34.559,34.862,691441,0
2012-02-09,34.977,35.106,34.742,34.987,714482,0
2012-02-10,34.322,34.597,34.267,34.436,800407,0
2012-02-13,34.917,35.016,34.71,34.932,450516,0
2012-02-14,34.847,34.917,34.458,34.803,561044,0
2012-02-15,34.679,34.688,34.184,34.276,1143087,0
2012-02-16,34.017,34.901,33.895,34.788,773056,0
2012-02-17,35.169,35.191,34.71,34.909,684319,0
2012-02-21,35.092,35.329,34.954,35.253,773782,0
2012-02-22,35.268,35.42,35.131,35.345,443629,0
2012-02-23,35.389,35.641,35.268,35.634,406028,0
2012-02-24,35.878,36.115,35.855,35.947,504371,0
2012-02-27,35.534,35.748,35.412,35.588,1011260,0
2012-02-28,35.505,35.772,35.367,35.703,519657,0
2012-02-29,35.809,35.926,35.18,35.252,853300,0
2012-03-01,35.581,35.939,35.505,35.932,1679454,0
2012-03-02,35.428,35.451,35.139,35.206,903285,0
2012-03-05,35.367,35.412,35.145,35.345,645519,0
2012-03-06,34.696,34.833,34.336,34.49,1106386,0
2012-03-07,34.419,34.635,34.229,34.511,647374,0
2012-03-08,35.282,35.907,35.183,35.817,1193906,0
2012-03-09,35.55,35.748,35.405,35.534,759031,0
2012-03-12,35.604,36.266,35.564,36.213,1387345,0
2012-03-13,36.2,36.779,36.106,36.771,809330,0
2012-03-14,36.61,36.634,36.022,36.137,1980455,0
2012-03-15,36.602,36.733,36.2,36.618,754939,0
2012-03-16,36.863,37.397,36.793,37.123,725135,0
2012-03-19,37.365,37.883,37.343,37.725,905477,0
2012-03-20,37.123,37.259,36.893,37.199,570309,0
2012-03-21,36.908,36.946,36.563,36.748,707717,0
2012-03-22,35.741,36.153,35.649,36.106,944928,0
2012-03-23,35.679,36.137,35.405,36.084,1513639,0
2012-03-26,36.716,37.067,36.649,37.038,809402,0
2012-03-27,36.228,36.344,35.977,36.031,1705212,0
2012-03-28,36.406,36.419,35.663,35.855,1059951,0
2012-03-29,35.282,35.542,35.131,35.527,765253,0
2012-03-30,35.734,35.862,35.359,35.726,855317,0
2012-04-02,35.383,35.992,35.29,35.832,1041384,0
2012-04-03,35.932,36.038,35.206,35.459,668122,0
2012-04-04,34.788,34.887,34.315,34.519,845406,0
2012-04-05,34.038,34.373,34.017,34.146,325863,0
2012-04-09,33.763,34.16,33.665,33.978,394429,0
2012-04-10,33.55,33.665,32.711,32.849,1974712,0
2012-04-11,33.207,33.361,32.78,32.81,952691,0
2012-04-12,32.719,33.323,32.711,33.268,872751,0
2012-04-13,32.841,32.856,32.177,32.261,1289900,0
2012-04-16,33.099,33.139,32.598,32.849,684110,0
2012-04-17,33.643,33.777,33.323,33.629,656407,0
2012-04-18,33.207,33.52,33.153,33.23,395430,0
2012-04-19,32.749,32.994,32.391,32.514,876524,0
2012-04-20,33.033,33.543,33.017,33.214,598526,0
2012-04-23,32.338,32.405,31.996,32.352,656215,0
2012-04-24,32.514,32.987,32.468,32.726,558433,0
2012-04-25,33.543,33.657,33.033,33.268,458911,0
2012-04-26,33.04,33.649,32.925,33.611,441870,0
2012-04-27,34.336,34.428,34.07,34.2,698619,0
2012-04-30,33.986,34.131,33.757,34.001,436352,0
2012-05-01,34.043,34.248,33.878,34.152,792733,0
2012-05-02,33.444,33.649,33.268,33.649,1041727,0
2012-05-03,33.707,33.825,33.331,33.408,569751,0
2012-05-04,33.047,33.157,32.507,32.584,536610,0
2012-05-07,32.742,33.277,32.719,33.247,642443,0
2012-05-08,33.192,33.239,32.605,33.093,828600,0
2012-05-09,32.262,32.852,32.161,32.608,799865,0
2012-05-10,32.977,33.04,32.521,32.641,790950,0
2012-05-11,32.852,33.408,32.804,32.977,1008078,0
2012-05-14,31.91,32.365,31.847,32.161,885905,0
2012-05-15,31.636,31.847,31.259,31.314,841454,0
2012-05-16,31.463,31.674,31.054,31.054,811715,0
2012-05-17,30.968,31.134,30.678,30.741,511046,0
2012-05-18,31.007,31.071,30.623,30.726,941557,0
2012-05-21,30.655,31.143,30.53,31.109,971538,0
2012-05-22,31.705,31.949,31.321,31.488,1062047,0
2012-05-23,30.78,30.844,30.098,30.741,1105009,0
2012-05-24,30.923,31.101,30.585,30.797,523422,0
2012-05-25,30.591,31.023,30.585,30.875,382293,0
2012-05-29,30.828,31.007,30.521,30.758,538968,0
2012-05-30,30.081,30.128,29.689,29.744,962806,0
2012-05-31,30.309,30.435,29.769,30.232,1735171,0
2012-06-01,29.933,30.146,29.549,29.894,1603147,0
2012-06-04,30.395,30.498,30.021,30.309,1448345,0
2012-06-05,30.278,30.561,30.186,30.466,829408,0
2012-06-06,30.804,31.566,30.765,31.557,673337,0
2012-06-07,32.161,32.2,31.454,31.526,738645,0
2012-06-08,31.087,31.406,30.945,31.406,555489,0
2012-06-11,31.816,31.847,30.968,31.015,857733,0
2012-06-12,31.243,31.463,30.687,31.377,975425,0
2012-06-13,31.352,31.626,31.19,31.268,753201,0
2012-06-14,31.494,31.925,31.384,31.847,548045,0
2012-06-15,32.256,32.397,32.114,32.348,515078,0
2012-06-18,31.698,31.856,31.494,31.705,1121337,0
2012-06-19,32.303,32.797,32.262,32.679,2659945,0
2012-06-20,32.687,33.024,32.42,32.687,609856,0
2012-06-21,32.913,32.977,31.777,31.816,1468707,0
2012-06-22,32.049,32.067,31.714,31.941,545293,0
2012-06-25,30.968,31.04,30.671,30.844,677772,0
2012-06-26,30.85,30.913,30.459,30.687,1109777,0
2012-06-27,31.001,31.369,30.984,31.221,673920,0
2012-06-28,31.071,31.501,30.976,31.488,696760,0
2012-06-29,33.055,33.376,32.9,33.353,930959,0
2012-07-02,33.463,33.807,33.37,33.807,553540,0
2012-07-03,34.2,34.75,34.139,34.717,615370,0
2012-07-05,33.353,33.643,33.047,33.47,781787,0
2012-07-06,32.82,32.93,32.481,32.584,765730,0
2012-07-09,32.725,32.844,32.498,32.836,446242,0
2012-07-10,32.939,33.016,32.286,32.38,457832,0
2012-07-11,32.507,32.797,32.468,32.594,362651,0
2012-07-12,32.309,32.428,32.019,32.333,339904,0
2012-07-13,31.91,32.576,31.879,32.498,436191,0
2012-07-16,32.13,32.373,31.949,32.333,574825,0
2012-07-17,32.279,32.318,31.534,32.123,1024299,0
2012-07-18,31.958,32.514,31.958,32.451,313673,0
2012-07-19,32.435,32.546,32.27,32.443,468192,0
2012-07-20,31.101,31.314,30.96,31.268,910671,0
2012-07-23,29.769,30.153,29.65,30.098,1074705,0
2012-07-24,29.399,29.509,28.702,28.906,1380018,0
2012-07-25,29.094,29.305,28.874,29.149,676882,0
2012-07-26,30.702,31.134,30.538,30.984,1296970,0
2012-07-27,32.161,32.468,31.98,32.303,1123757,0
2012-07-30,32.114,32.475,32.106,32.443,536885,0
2012-07-31,32.584,32.742,32.309,32.348,883378,0
2012-08-01,32.256,32.554,32.106,32.373,643494,0
2012-08-02,31.66,32.137,31.164,31.526,1026979,0
2012-08-03,33.408,34.334,33.344,34.13,2322448,0
2012-08-06,34.38,34.623,34.263,34.365,797766,0
2012-08-07,35.055,35.196,34.858,35.087,831484,0
2012-08-08,34.845,35.103,34.743,35.016,543588,0
2012-08-09,34.427,34.717,34.372,34.513,579069,0
2012-08-10,34.185,34.602,34.091,34.602,607764,0
2012-08-13,34.554,34.717,34.295,34.38,364436,0
2012-08-14,34.602,34.641,34.419,34.545,214022,0
2012-08-15,34.419,34.602,34.372,34.491,274433,0
2012-08-16,34.419,34.829,34.255,34.695,357816,0
2012-08-17,34.695,34.703,34.436,34.703,407300,0
2012-08-20,34.506,34.623,34.192,34.585,351237,0
2012-08-21,35.062,35.212,34.851,34.986,562963,0
2012-08-22,34.623,34.922,34.545,34.858,436974,0
2012-08-23,34.537,34.656,34.334,34.397,380219,0
2012-08-24,33.966,34.365,33.896,34.091,848593,0
2012-08-27,34.295,34.413,34.152,34.169,251793,0
2012-08-28,34.209,34.576,34.192,34.537,680853,0
2012-08-29,34.459,34.513,34.325,34.397,297977,0
2012-08-30,34.036,34.1,33.832,33.956,309434,0
2012-08-31,34.576,34.914,34.224,34.602,933452,0
2012-09-04,34.334,34.372,33.956,34.152,614845,0
2012-09-05,33.927,33.99,33.629,33.689,647329,0
2012-09-06,34.389,35.204,34.341,35.127,862829,0
2012-09-07,36.106,36.232,35.894,36.122,899325,0
2012-09-10,35.855,35.965,35.565,35.573,243451,0
2012-09-11,35.746,36.326,35.73,36.145,621693,0
2012-09-12,36.287,36.294,35.989,36.169,1019813,0
2012-09-13,36.27,37.355,36.126,37.322,1123057,0
2012-09-14,38.168,38.539,38.107,38.412,1281141,0
2012-09-17,38.162,38.335,37.793,37.886,489156,0
2012-09-18,37.486,37.581,37.322,37.518,697623,0
2012-09-19,37.652,37.793,37.503,37.7,365531,0
2012-09-20,36.939,37.244,36.845,37.023,1015147,0
2012-09-21,37.66,37.934,37.534,37.604,1415422,0
2012-09-24,37.33,37.45,37.194,37.379,645366,0
2012-09-25,37.074,37.314,36.768,36.768,635955,0
2012-09-26,36.287,36.375,36.038,36.166,598286,0
2012-09-27,35.862,36.439,35.726,36.344,1803515,0
2012-09-28,35.694,35.716,35.083,35.188,850428,0
2012-10-01,35.886,36.11,35.557,35.645,697866,0
2012-10-02,36.021,36.038,35.726,35.815,373211,0
2012-10-03,35.677,35.694,35.3,35.381,343527,0
2012-10-04,35.501,35.79,35.428,35.756,588855,0
2012-10-05,36.439,36.545,36.141,36.222,954236,0
2012-10-08,35.886,35.909,35.749,35.909,391440,0
2012-10-09,36.2,36.206,35.581,35.685,822619,0
2012-10-10,36.094,36.471,35.95,36.16,794805,0
2012-10-11,36.295,36.334,35.957,36.03,744361,0
2012-10-12,36.222,36.344,35.854,35.957,368436,0
2012-10-15,36.359,36.48,36.11,36.48,506430,0
2012-10-16,37.154,37.523,37.058,37.467,1441659,0
2012-10-17,37.941,38.117,37.835,38.061,555950,0
2012-10-18,37.45,37.78,37.427,37.571,537119,0
2012-10-19,37.186,37.226,36.719,36.864,958602,0
2012-10-22,37.05,37.058,36.719,37.024,544288,0
2012-10-23,35.983,36.11,35.734,35.957,590358,0
2012-10-24,36.488,36.553,36.094,36.181,755158,0
2012-10-25,36.553,36.593,36.038,36.222,426968,0
2012-10-26,36.312,36.488,36.166,36.304,397528,0
2012-10-31,37.25,37.322,36.729,36.833,535877,0
2012-11-01,36.848,37.113,36.768,37.033,1279282,0
2012-11-02,37.001,37.019,36.545,36.633,1244186,0
2012-11-05,36.119,36.23,35.942,36.16,916250,0
2012-11-06,36.375,36.816,36.334,36.768,416329,0
2012-11-07,36.062,36.119,35.685,35.973,868344,0
2012-11-08,35.708,35.99,35.355,35.355,612275,0
2012-11-09,35.396,35.734,35.363,35.445,497934,0
2012-11-12,35.742,35.756,35.445,35.638,366959,0
2012-11-13,35.243,35.837,35.154,35.428,647565,0
2012-11-14,35.821,35.893,35.276,35.363,708747,0
2012-11-15,35.765,35.973,35.517,35.598,812966,0
2012-11-16,35.381,35.405,34.883,35.227,765857,0
2012-11-19,35.708,36.327,35.685,36.312,534076,0
2012-11-20,36.24,36.545,36.119,36.439,545682,0
2012-11-21,36.664,36.704,36.536,36.689,258147,0
2012-11-23,37.346,37.556,37.314,37.548,221447,0
2012-11-26,37.123,37.299,37.009,37.299,461728,0
2012-11-27,36.945,37.064,36.76,36.953,441152,0
2012-11-28,36.882,37.458,36.768,37.427,758451,0
2012-11-29,37.916,38.149,37.821,38.125,2276235,0
2012-11-30,38.132,38.375,37.869,38.068,394922,0
2012-12-03,38.365,38.43,37.795,37.843,551970,0
2012-12-04,38.125,38.446,38.013,38.391,1522350,0
2012-12-05,38.117,38.277,37.476,37.843,3144814,0
2012-12-06,37.186,37.386,36.993,37.369,912700,0
2012-12-07,36.857,37.097,36.625,37.097,624439,0
2012-12-10,36.729,37.258,36.711,37.226,1138502,0
2012-12-11,37.314,37.602,37.283,37.579,864936,0
2012-12-12,37.932,38.22,37.812,37.996,1097922,0
2012-12-13,37.973,38.11,37.748,37.883,508138,0
2012-12-14,38.159,38.461,38.101,38.391,575650,0
2012-12-17,38.35,38.775,38.341,38.727,625359,0
2012-12-18,38.648,38.976,38.599,38.976,549809,0
2012-12-19,39.521,39.579,39.273,39.377,1241655,0
2012-12-20,39.458,39.579,39.186,39.49,778746,0
2012-12-21,39.08,39.409,39.04,39.401,555053,0
2012-12-24,39.176,39.464,39.145,39.24,203951,0
2012-12-26,39.449,39.48,39.088,39.297,249056,0
2012-12-27,39.69,39.69,39.225,39.506,513682,0
2012-12-28,39.127,39.201,38.775,38.904,398929,0
2012-12-31,39.176,39.57,38.904,39.441,672015,0
2013-01-02,40.149,40.236,39.937,40.18,1077131,0
2013-01-03,39.714,39.965,39.611,39.659,860092,0
2013-01-04,39.659,40.171,39.641,40.131,503138,0
2013-01-07,39.24,39.592,39.167,39.546,545379,0
2013-01-08,39.666,39.706,39.409,39.69,578815,0
2013-01-09,39.867,40.227,39.859,40.227,1120084,0
2013-01-10,40.829,41.127,40.726,41.046,512380,0
2013-01-11,41.527,41.527,41.199,41.399,573726,0
2013-01-14,40.99,41.263,40.815,41.183,435591,0
2013-01-15,41.031,41.399,40.973,41.368,406179,0
2013-01-16,41.199,41.35,41.119,41.239,324827,0
2013-01-17,41.689,41.954,41.624,41.832,362669,0
2013-01-18,41.312,41.472,41.046,41.447,750722,0
2013-01-22,41.425,41.575,41.271,41.536,1223867,0
2013-01-23,41.399,41.617,41.28,41.466,448524,0
2013-01-24,41.368,41.583,41.28,41.384,560849,0
2013-01-25,41.496,41.673,41.335,41.575,542737,0
2013-01-28,41.735,41.793,41.447,41.601,311135,0
2013-01-29,41.609,41.841,40.012,40.268,5059635,0
2013-01-30,39.827,40.196,39.778,40.115,2898219,0
2013-01-31,40.42,40.629,40.026,40.075,1327021,0
2013-02-01,40.253,40.734,40.115,40.661,874967,0
2013-02-04,39.682,39.851,38.694,38.766,1271248,0
2013-02-05,39.464,39.834,39.336,39.625,725550,0
2013-02-06,39.153,39.538,39.08,39.513,1066691,0
2013-02-07,39.449,39.498,37.058,37.523,5245998,0
2013-02-08,37.242,37.588,37.242,37.386,3679801,0
2013-02-11,37.266,37.418,37.106,37.258,708798,0
2013-02-12,37.611,37.835,37.467,37.667,716955,0
2013-02-13,38.286,38.381,37.973,38.061,865443,0
2013-02-14,37.106,37.346,37.064,37.177,960948,0
2013-02-15,38.35,38.477,37.804,37.98,847892,0
2013-02-19,38.206,38.341,38.141,38.286,783614,0
2013-02-20,38.172,38.206,37.418,37.435,646504,0
2013-02-21,36.825,37.001,36.575,36.711,1539135,0
2013-02-22,36.816,37.266,36.558,37.234,831989,0
2013-02-25,38.213,38.229,35.581,35.605,2562809,0
2013-02-26,36.264,36.4,35.588,35.869,2087675,0
2013-02-27,36.03,36.729,36.03,36.689,1213291,0
2013-02-28,36.471,36.792,36.366,36.536,722265,0
2013-03-01,36.16,36.24,35.918,36.166,489921,0
2013-03-04,35.95,36.27,35.854,36.27,713374,0
2013-03-05,36.76,37.194,36.745,37.137,572169,0
2013-03-06,37.346,37.7,37.001,37.45,767144,0
2013-03-07,37.916,38.076,37.828,37.964,305945,0
2013-03-08,37.916,37.932,37.435,37.716,341978,0
2013-03-11,37.628,37.843,37.508,37.821,138336,0
2013-03-12,38.092,38.181,37.748,38.046,320177,0
2013-03-13,37.588,37.611,37.234,37.523,381372,0
2013-03-14,38.028,38.614,37.916,38.47,526081,0
2013-03-15,38.574,38.614,38.181,38.213,278573,0
2013-03-18,37.217,37.78,37.217,37.667,365966,0
2013-03-19,37.523,37.66,36.792,37.25,854906,0
2013-03-20,37.892,37.973,37.7,37.821,265920,0
2013-03-21,37.443,37.853,37.283,37.409,188004,0
2013-03-22,37.876,38.341,37.78,37.883,502758,0
2013-03-25,38.036,38.036,37.001,37.274,345162,0
2013-03-26,37.106,37.137,36.704,37.064,678826,0
2013-03-27,36.087,36.422,35.925,36.264,739748,0
2013-03-28,36.519,36.593,36.021,36.03,270169,0
2013-04-01,36.27,36.456,36.141,36.206,286189,0
2013-04-02,36.711,37.082,36.648,36.768,362500,0
2013-04-03,36.648,36.719,36.16,36.312,268136,0
2013-04-04,36.304,36.6,36.135,36.553,231413,0
2013-04-05,36.4,36.738,36.206,36.672,386382,0
2013-04-08,37.041,37.041,36.64,36.945,561650,0
2013-04-09,37.226,37.7,37.05,37.523,725075,0
2013-04-10,37.562,38.013,37.562,37.835,195303,0
2013-04-11,37.948,38.22,37.883,38.068,166549,0
2013-04-12,37.548,37.708,37.483,37.708,360349,0
2013-04-15,37.33,37.369,36.719,36.719,365304,0
2013-04-16,37.186,37.283,36.768,37.123,322229,0
2013-04-17,36.558,36.558,35.957,36.23,385121,0
2013-04-18,36.462,36.575,36.174,36.456,221971,0
2013-04-19,36.825,36.97,36.456,36.607,348958,0
2013-04-22,36.448,36.938,36.255,36.808,438485,0
2013-04-23,36.719,37.064,36.711,37.001,747452,0
2013-04-24,37.523,38.028,36.904,37.379,537957,0
2013-04-25,37.019,37.628,36.985,37.395,452683,0
2013-04-26,37.379,37.595,37.266,37.595,108772,0
2013-04-29,37.764,38.407,37.724,38.407,1429389,0
2013-04-30,38.303,38.558,38.189,38.375,443447,0
2013-05-01,38.679,38.679,38.125,38.198,140048,0
2013-05-02,37.588,38.229,37.515,38.132,208306,0
2013-05-03,38.317,38.807,38.286,38.807,269927,0
2013-05-06,38.623,38.879,38.407,38.879,286653,0
2013-05-07,39.04,39.072,38.751,39.009,360432,0
2013-05-08,39.096,39.249,38.961,39.201,205206,0
2013-05-09,38.961,38.976,38.511,38.735,198120,0
2013-05-10,38.614,38.935,38.365,38.935,135516,0
2013-05-13,38.662,38.688,38.526,38.67,199615,0
2013-05-14,38.8,39.585,38.8,39.167,409281,0
2013-05-15,38.735,39.273,38.702,39.127,293191,0
2013-05-16,39.049,39.127,38.863,38.992,326572,0
2013-05-17,39.088,39.361,38.999,39.297,276195,0
2013-05-20,38.823,39.259,38.807,39.251,213432,0
2013-05-21,38.864,39.113,38.578,38.857,1339685,0
2013-05-22,38.931,39.506,38.505,38.511,410094,0
2013-05-23,38.201,38.528,38.151,38.455,363171,0
2013-05-24,37.878,37.994,37.699,37.986,321174,0
2013-05-28,39.053,39.136,38.644,38.644,337511,0
2013-05-29,38.717,38.782,38.282,38.438,542441,0
2013-05-30,38.282,38.461,38.201,38.373,435291,0
2013-05-31,38.069,38.155,37.161,37.211,705032,0
2013-06-03,37.632,38.151,37.428,38.003,455479,0
2013-06-04,37.846,38.011,37.608,37.764,404727,0
2013-06-05,37.492,37.626,36.91,36.91,780358,0
2013-06-06,37.092,37.166,36.771,37.166,266911,0
2013-06-07,37.148,37.665,36.968,37.419,138759,0
2013-06-10,37.263,37.552,37.018,37.428,174199,0
2013-06-11,36.787,37.157,36.705,37.018,744166,0
2013-06-12,37.172,37.172,36.425,36.442,278661,0
2013-06-13,36.178,36.613,36.178,36.55,350204,0
2013-06-14,36.711,37.033,35.276,35.505,1382041,0
2013-06-17,36.13,36.17,35.907,36.08,582548,0
2013-06-18,35.76,35.973,35.719,35.892,253046,0
2013-06-19,35.621,35.638,34.766,34.906,1259280,0
2013-06-20,34.42,34.479,33.51,33.6,646979,0
2013-06-21,33.592,33.649,33.198,33.493,493732,0
2013-06-24,33.231,33.666,33.076,33.386,708204,0
2013-06-25,33.107,33.174,32.565,33.174,465591,0
2013-06-26,33.559,33.657,33.322,33.6,257281,0
2013-06-27,33.921,34.061,33.813,33.879,248953,0
2013-06-28,33.848,33.994,33.634,33.707,195624,0
2013-07-01,34.224,34.389,34.028,34.266,893758,0
2013-07-02,33.526,33.978,33.33,33.477,774994,0
2013-07-03,33.29,33.763,33.29,33.723,135062,0
2013-07-05,33.592,33.592,33.214,33.419,446387,0
2013-07-08,33.303,33.575,33.303,33.526,314821,0
2013-07-09,33.363,33.83,33.049,33.395,524338,0
2013-07-10,33.133,33.575,33.058,33.493,287744,0
2013-07-11,34.316,34.448,34.061,34.348,519766,0
2013-07-12,34.455,34.561,34.274,34.561,226356,0
2013-07-15,34.676,34.972,34.643,34.815,298908,0
2013-07-16,34.775,35.03,34.744,34.898,686737,0
2013-07-17,35.268,35.571,35.062,35.514,1230893,0
2013-07-18,35.505,35.851,35.415,35.834,397424,0
2013-07-19,35.605,36.015,35.531,35.924,239606,0
2013-07-22,36.205,36.318,36.064,36.205,448281,0
2013-07-23,36.253,36.442,36.114,36.442,500877,0
2013-07-24,36.542,36.886,36.482,36.55,347483,0
2013-07-25,36.582,36.958,36.564,36.958,131657,0
2013-07-26,36.376,36.753,36.277,36.753,163116,0
2013-07-29,35.9,35.949,35.728,35.892,346151,0
2013-07-30,36.245,36.344,35.917,35.917,337082,0
2013-07-31,35.851,36.466,35.851,36.262,303073,0
2013-08-01,37.092,37.329,36.968,37.19,432124,0
2013-08-02,37.445,37.773,37.419,37.576,262210,0
2013-08-05,37.198,37.478,37.098,37.28,192994,0
2013-08-06,37.321,37.337,36.977,37.107,134075,0
2013-08-07,37.221,37.386,37.148,37.355,185137,0
2013-08-08,37.452,37.814,37.395,37.814,233371,0
2013-08-09,37.436,37.584,37.248,37.584,217761,0
2013-08-12,37.207,37.469,37.172,37.469,113673,0
2013-08-13,37.362,37.674,37.213,37.478,180185,0
2013-08-14,37.632,37.739,37.566,37.715,132996,0
2013-08-15,37.263,37.781,37.107,37.781,403683,0
2013-08-16,37.92,38.161,37.831,38.151,299992,0
2013-08-19,37.369,37.41,37.018,37.098,254343,0
2013-08-20,37.124,37.248,37.024,37.181,123632,0
2013-08-21,36.655,36.983,36.482,36.632,384939,0
2013-08-22,37.248,37.584,37.238,37.584,176245,0
2013-08-23,37.691,38.348,37.674,38.313,263645,0
2013-08-26,37.897,38.117,37.641,37.872,209258,0
2013-08-27,37.748,38.166,37.576,37.576,279102,0
2013-08-28,38.569,38.832,38.455,38.519,342627,0
2013-08-29,38.068,38.313,36.878,38.044,354534,0
2013-08-30,37.731,37.739,37.248,37.355,319924,0
2013-09-03,37.708,37.767,37.497,37.682,310820,0
2013-09-04,37.253,37.725,37.203,37.648,204653,0
2013-09-05,37.019,37.329,36.916,37.329,224471,0
2013-09-06,37.481,37.665,37.17,37.488,174697,0
2013-09-09,37.263,37.724,37.181,37.724,132435,0
2013-09-10,37.716,37.944,37.412,37.944,190148,0
2013-09-11,37.641,37.912,37.626,37.904,263239,0
2013-09-12,37.739,38.027,37.699,37.715,88308,0
2013-09-13,38.119,38.306,37.851,38.136,152523,0
2013-09-16,38.569,38.602,38.322,38.438,146500,0
2013-09-17,38.432,38.515,38.298,38.481,120608,0
2013-09-18,38.38,39.625,38.356,39.391,321364,0
2013-09-19,39.535,39.702,39.323,39.702,197614,0
2013-09-20,39.786,39.978,39.584,39.837,493662,0
2013-09-23,39.653,39.754,39.333,39.357,371897,0
2013-09-24,39.138,41.066,38.928,39.096,372529,0
2013-09-25,38.944,39.466,38.928,39.223,133303,0
2013-09-26,38.886,39.171,38.794,39.171,198392,0
2013-09-27,39.156,39.163,38.836,39.046,206004,0
2013-09-30,38.414,38.845,38.356,38.743,326160,0
2013-10-01,38.92,39.433,38.836,39.213,218088,0
2013-10-02,39.391,39.466,39.223,39.425,316101,0
2013-10-03,39.264,39.299,39.106,39.213,216739,0
2013-10-04,39.281,39.416,39.206,39.213,100888,0
2013-10-07,39.148,39.323,39.02,39.02,108234,0
2013-10-08,39.357,39.408,38.953,38.962,221998,0
2013-10-09,39.323,39.441,39.054,39.12,498782,0
2013-10-10,39.635,40.048,39.568,39.937,137411,0
2013-10-11,39.778,39.937,39.694,39.937,244058,0
2013-10-14,39.762,40.164,39.727,40.164,125571,0
2013-10-15,39.828,40.123,39.828,39.863,150523,0
2013-10-16,40.493,40.931,40.4,40.476,214803,0
2013-10-17,40.754,40.99,40.654,40.99,324969,0
2013-10-18,40.823,41.033,40.662,40.687,281851,0
2013-10-21,40.805,40.958,40.721,40.763,118399,0
2013-10-22,41.327,41.696,41.318,41.478,241792,0
2013-10-23,41,41.141,40.712,41.141,208353,0
2013-10-24,41.159,41.495,41.099,41.478,426256,0
2013-10-25,41.537,41.808,41.31,41.808,203160,0
2013-10-28,41.521,41.597,41.302,41.504,135191,0
2013-10-29,41.872,42.068,41.731,42.068,159137,0
2013-10-30,43.01,43.085,42.083,42.083,386888,0
2013-10-31,41.84,42.876,41.605,42.759,387793,0
2013-11-01,42.252,42.287,41.621,41.738,448108,0
2013-11-04,41.891,42.404,41.882,42.404,315698,0
2013-11-05,41.571,41.748,41.402,41.605,174283,0
2013-11-06,41.639,41.908,41.545,41.613,119069,0
2013-11-07,41.15,41.159,40.417,40.417,279000,0
2013-11-08,40.183,40.697,40.15,40.687,199101,0
2013-11-11,40.662,40.738,40.528,40.594,218590,0
2013-11-12,40.669,40.78,40.2,40.385,1196371,0
2013-11-13,40.309,40.712,40.158,40.712,223481,0
2013-11-14,40.394,40.78,40.324,40.738,102811,0
2013-11-15,40.89,41.175,40.805,41.175,181177,0
2013-11-18,41.831,41.974,41.444,41.597,163059,0
2013-11-19,41.167,41.293,40.864,41.049,262109,0
2013-11-20,41.175,41.217,40.654,40.697,118468,0
2013-11-21,40.729,40.847,40.518,40.754,109585,0
2013-11-22,40.99,41.108,40.856,40.965,162888,0
2013-11-25,40.704,40.729,40.4,40.721,88964,0
2013-11-26,40.636,40.721,40.4,40.469,115848,0
2013-11-27,40.697,40.721,40.427,40.721,81988,0
2013-11-29,40.88,40.906,40.282,40.282,247900,0
2013-12-02,40.03,40.258,39.937,39.998,217240,0
2013-12-03,39.72,39.744,39.382,39.653,270924,0
2013-12-04,38.928,39.459,38.886,39.197,253192,0
2013-12-05,39.197,39.441,38.819,38.92,298101,0
2013-12-06,39.148,39.416,38.987,39.365,185824,0
2013-12-09,39.559,39.625,39.391,39.625,167208,0
2013-12-10,39.357,39.501,39.273,39.391,281739,0
2013-12-11,38.676,38.676,38.22,38.22,333276,0
2013-12-12,38.238,38.28,37.774,37.841,388855,0
2013-12-13,37.935,37.969,37.641,37.809,207235,0
2013-12-16,38.312,38.574,38.136,38.247,163908,0
2013-12-17,38.321,38.331,37.834,38.069,154618,0
2013-12-18,38.169,38.685,37.96,38.449,168178,0
2013-12-19,38.515,38.944,38.474,38.928,122235,0
2013-12-20,39.171,39.441,39.106,39.441,211397,0
2013-12-23,39.854,40.008,39.762,39.762,165764,0
2013-12-24,40.081,40.081,39.796,40.064,73930,0
2013-12-26,40.25,40.385,39.988,40.385,58919,0
2013-12-27,40.544,40.89,40.51,40.89,132764,0
2013-12-30,40.746,40.89,40.51,40.51,181780,0
2013-12-31,40.829,40.89,40.493,40.815,122769,0
2014-01-02,40.164,40.164,39.754,39.828,276441,0
2014-01-03,40.098,40.324,39.956,40.183,298376,0
2014-01-06,40.443,40.697,40.333,40.485,526114,0
2014-01-07,40.333,40.654,40.2,40.654,262161,0
2014-01-08,40.183,40.316,39.559,39.559,389334,0
2014-01-09,40.02,40.056,39.483,39.549,147005,0
2014-01-10,40.081,40.224,39.97,40.191,118966,0
2014-01-13,39.804,39.965,39.433,39.433,225429,0
2014-01-14,39.577,39.879,39.526,39.72,464719,0
2014-01-15,39.307,39.727,39.257,39.727,224613,0
2014-01-16,39.72,39.72,39.408,39.611,203592,0
2014-01-17,39.357,39.568,39.013,39.013,309134,0
2014-01-21,40.014,40.04,39.685,40.02,348568,0
2014-01-22,40.02,40.098,39.904,40.03,148011,0
2014-01-23,40.375,40.528,39.946,39.988,255317,0
2014-01-24,39.509,39.509,38.718,38.81,303908,0
2014-01-27,39.096,39.264,38.827,39.138,189683,0
2014-01-28,38.928,39.096,38.827,39.096,167169,0
2014-01-29,38.449,38.761,38.28,38.523,260237,0
2014-01-30,38.676,38.827,38.399,38.827,155164,0
2014-01-31,37.91,38.373,37.834,38.212,294770,0
2014-02-03,37.993,38.011,37.052,37.203,687774,0
2014-02-04,37.439,37.563,37.278,37.455,545367,0
2014-02-05,37.025,37.094,36.857,36.857,335049,0
2014-02-06,37.345,37.791,37.261,37.591,411444,0
2014-02-07,37.27,38.178,37.211,38.178,237018,0
2014-02-10,38.178,38.178,37.902,37.902,1107964,0
2014-02-11,38.289,38.659,38.238,38.407,645652,0
2014-02-12,38.827,39.054,38.422,38.574,715565,0
2014-02-13,38.81,39.4,38.751,39.4,343874,0
2014-02-14,39.611,39.978,39.577,39.978,193327,0
2014-02-18,39.904,39.978,39.685,39.978,302550,0
2014-02-19,39.846,40.233,39.837,40.114,280646,0
2014-02-20,39.978,40.131,39.778,40.131,214902,0
2014-02-21,39.828,40.141,39.804,40.098,109719,0
2014-02-24,39.904,40.365,39.837,40.358,242170,0
2014-02-25,40.408,40.518,40.215,40.436,170642,0
2014-02-26,40.098,40.275,39.988,40.275,113828,0
2014-02-27,39.965,40.207,39.837,40.158,107982,0
2014-02-28,40.502,40.646,40.343,40.352,291532,0
2014-03-03,40.014,40.107,39.559,39.559,1186921,0
2014-03-04,40.394,40.679,40.309,40.679,217073,0
2014-03-05,40.51,40.729,40.443,40.469,142532,0
2014-03-06,40.823,40.916,40.654,40.788,235526,0
2014-03-07,40.408,40.679,40.241,40.669,251305,0
2014-03-10,40.654,40.847,40.4,40.847,421392,0
2014-03-11,40.823,40.898,40.443,40.451,393177,0
2014-03-12,40.375,40.763,40.25,40.763,883097,0
2014-03-13,40.829,40.864,39.72,39.72,226688,0
2014-03-14,40.008,40.309,39.93,40.191,210486,0
2014-03-17,40.333,40.772,40.333,40.721,92110,0
2014-03-18,41.091,41.361,40.99,41.099,146140,0
2014-03-19,41.26,41.387,40.518,40.712,196377,0
2014-03-20,40.485,40.88,40.417,40.613,149035,0
2014-03-21,41.201,41.738,41.141,41.555,343512,0
2014-03-24,41.621,41.655,41.066,41.159,230232,0
2014-03-25,41.597,41.722,41.327,41.722,265878,0
2014-03-26,41.613,41.655,41.26,41.26,163481,0
2014-03-27,41.428,41.597,41.243,41.597,231684,0
2014-03-28,41.772,42.083,41.766,42.083,126027,0
2014-03-31,42.083,42.287,41.924,42.227,141821,0
2014-04-01,42.287,42.404,42.118,42.303,401670,0
2014-04-02,42.118,42.362,41.932,42.362,276788,0
2014-04-03,42.035,42.152,41.821,42.083,151122,0
2014-04-04,42.109,42.414,41.817,41.817,108056,0
2014-04-07,42.185,42.26,41.817,41.817,327542,0
2014-04-08,41.992,42.278,41.974,42.278,76441,0
2014-04-09,42.597,42.723,42.345,42.723,130159,0
2014-04-10,42.994,43.001,42.252,42.252,177965,0
2014-04-11,42.353,42.666,42.168,42.26,204381,0
2014-04-14,42.723,43.02,42.623,42.925,142559,0
2014-04-15,43.053,43.171,42.59,42.867,279699,0
2014-04-16,43.439,43.54,43.222,43.532,126545,0
2014-04-17,43.567,43.885,43.498,43.683,172387,0
2014-04-21,43.921,43.996,43.775,43.793,81362,0
2014-04-22,43.439,43.836,43.355,43.836,126835,0
2014-04-23,43.439,43.439,43.01,43.264,159228,0
2014-04-24,43.23,43.717,43.01,43.717,101504,0
2014-04-25,43.053,43.103,42.623,42.867,208275,0
2014-04-28,42.867,42.968,42.447,42.656,237226,0
2014-04-29,43.59,43.912,43.347,43.481,329553,0
2014-04-30,43.6,43.86,43.464,43.464,316017,0
2014-05-01,43.767,43.869,43.609,43.802,138797,0
2014-05-02,43.581,43.987,43.54,43.567,148185,0
2014-05-05,43.244,43.548,43.128,43.264,97036,0
2014-05-06,43.734,43.76,43.516,43.516,105629,0
2014-05-07,43.843,44.112,43.843,43.893,359559,0
2014-05-08,44.307,44.375,44.062,44.071,426261,0
2014-05-09,44.062,44.097,43.673,44.097,258299,0
2014-05-12,44.037,44.088,43.775,44.028,197945,0
2014-05-13,43.473,43.623,43.355,43.481,312639,0
2014-05-14,43.347,43.668,43.329,43.365,242773,0
2014-05-15,43.161,43.161,42.531,42.531,208588,0
2014-05-16,42.858,43.171,42.59,43.171,210026,0
2014-05-19,42.854,43.106,42.682,42.786,193580,0
2014-05-20,42.389,42.519,42.244,42.423,166322,0
2014-05-21,43.208,43.527,43.174,43.424,250308,0
2014-05-22,43.261,43.346,43.106,43.322,123083,0
2014-05-23,43.615,44.252,43.527,44.156,355925,0
2014-05-27,44.416,44.544,44.2,44.329,240634,0
2014-05-28,44.242,44.398,44.061,44.061,175727,0
2014-05-29,44.165,44.234,44.002,44.123,132342,0
2014-05-30,44.208,44.269,43.82,43.82,192082,0
2014-06-02,44.053,44.363,43.951,44.363,181396,0
2014-06-03,44.242,44.449,44.218,44.286,251854,0
2014-06-04,43.752,43.846,43.639,43.795,100816,0
2014-06-05,44.226,44.674,44.036,44.588,200715,0
2014-06-06,44.725,44.778,44.535,44.751,147907,0
2014-06-09,44.691,45.045,44.649,45.045,247516,0
2014-06-10,44.708,45.045,44.657,45.045,227005,0
2014-06-11,44.63,44.657,44.373,44.657,477344,0
2014-06-12,44.873,45.062,44.725,44.725,266818,0
2014-06-13,45.597,45.795,45.492,45.786,236909,0
2014-06-16,45.908,46.131,45.717,46.01,203169,0
2014-06-17,45.182,45.691,45.088,45.691,397394,0
2014-06-18,45.829,46.259,45.71,46.259,167191,0
2014-06-19,46.812,47.105,46.718,46.718,249179,0
2014-06-20,47.01,47.233,46.536,46.675,253623,0
2014-06-23,46.907,47.087,46.69,47.044,242915,0
2014-06-24,46.967,47.053,46.554,46.554,190577,0
2014-06-25,46.795,47.139,46.743,47.02,572594,0
2014-06-26,46.958,46.958,46.279,46.588,484609,0
2014-06-27,46.992,47.044,46.657,46.778,350368,0
2014-06-30,46.873,47.365,46.821,47.329,450720,0
2014-07-01,47.285,47.622,47.148,47.355,152525,0
2014-07-02,47.511,47.631,47.252,47.57,139659,0
2014-07-03,47.872,48.019,47.674,47.674,87070,0
2014-07-07,47.372,47.381,46.898,47.19,135020,0
2014-07-08,46.476,46.485,44.614,46.2,564515,0
2014-07-09,46.511,46.795,46.398,46.726,259897,0
2014-07-10,45.468,45.717,45.286,45.52,287072,0
2014-07-11,45.614,45.639,45.286,45.563,113887,0
2014-07-14,45.933,46.113,45.908,46.001,104122,0
2014-07-15,45.786,45.847,45.2,45.303,202587,0
2014-07-16,45.95,46.519,45.606,46.519,504242,0
2014-07-17,45.957,46.148,45.424,45.527,248891,0
2014-07-18,45.286,45.977,45.139,45.942,248530,0
2014-07-21,45.019,45.2,44.958,45.062,215671,0
2014-07-22,45.554,46.105,45.511,46.105,193810,0
2014-07-23,46.296,46.346,45.872,46.054,179706,0
2014-07-24,46.296,46.631,46.105,46.579,178403,0
2014-07-25,45.847,45.942,45.569,45.71,692938,0
2014-07-28,45.71,45.804,45.355,45.476,130290,0
2014-07-29,45.768,46.036,45.657,45.855,109047,0
2014-07-30,45.476,45.476,44.683,45.045,286313,0
2014-07-31,44.2,44.286,43.795,43.795,327060,0
2014-08-01,44.123,44.234,43.365,43.493,241558,0
2014-08-04,43.734,43.898,43.45,43.881,191743,0
2014-08-05,43.071,43.114,42.432,42.656,229448,0
2014-08-06,42.407,42.846,42.407,42.536,189202,0
2014-08-07,42.933,42.933,41.674,42.078,349578,0
2014-08-08,42.364,42.459,41.88,42.459,227687,0
2014-08-11,42.01,42.441,41.993,42.432,171109,0
2014-08-12,42.044,42.078,41.597,41.856,736840,0
2014-08-13,42.027,42.105,41.804,41.932,382041,0
2014-08-14,42.484,42.501,42.225,42.38,266618,0
2014-08-15,42.614,42.923,42.027,42.519,231219,0
2014-08-18,42.423,42.45,42.157,42.259,188485,0
2014-08-19,42.114,42.536,42.097,42.269,200694,0
2014-08-20,42.054,42.287,41.88,42.234,168023,0
2014-08-21,42.354,42.762,42.338,42.631,140305,0
2014-08-22,42.2,42.217,41.776,42.2,233689,0
2014-08-25,42.354,42.882,42.277,42.805,195500,0
2014-08-26,43.114,43.388,43.097,43.149,139558,0
2014-08-27,43.294,43.52,42.984,43.365,131765,0
2014-08-28,42.839,42.923,42.441,42.719,180999,0
2014-08-29,42.897,43.036,42.354,42.984,231711,0
2014-09-02,43.001,43.071,42.82,43.036,166183,0
2014-09-03,43.467,43.691,43.365,43.606,203941,0
2014-09-04,43.563,43.863,43.459,43.553,300793,0
2014-09-05,43.52,43.82,43.261,43.7,175454,0
2014-09-08,43.218,43.234,42.674,42.699,154609,0
2014-09-09,42.509,42.95,42.373,42.95,315089,0
2014-09-10,42.605,42.691,42.13,42.682,268161,0
2014-09-11,41.622,42.149,41.597,42.054,290989,0
2014-09-12,41.804,41.993,41.605,41.88,203152,0
2014-09-15,41.286,41.725,41.166,41.725,196459,0
2014-09-16,41.837,42.338,41.804,42.338,386184,0
2014-09-17,42.32,42.571,42.054,42.054,127776,0
2014-09-18,42.373,42.528,42.192,42.528,144651,0
2014-09-19,42.38,42.423,41.899,41.899,185902,0
2014-09-22,42.139,42.139,41.529,41.785,907903,0
2014-09-23,41.283,41.45,40.904,41.23,300577,0
2014-09-24,41.558,41.953,41.371,41.91,236436,0
2014-09-25,41.328,41.406,40.877,41.301,230277,0
2014-09-26,41.141,41.785,41.037,41.469,138652,0
2014-09-29,41.274,41.653,41.151,41.653,214583,0
2014-09-30,41.565,42.041,41.45,41.671,309836,0
2014-10-01,41.265,41.917,40.992,40.992,194857,0
2014-10-02,40.709,40.709,39.802,40.269,271074,0
2014-10-03,39.554,39.608,39.246,39.352,234955,0
2014-10-06,39.369,39.608,39.14,39.334,433505,0
2014-10-07,38.911,38.937,38.381,38.381,323839,0
2014-10-08,38.532,38.911,38.117,38.831,310043,0
2014-10-09,38.425,38.505,37.659,37.659,242542,0
2014-10-10,37.244,37.306,36.777,37.067,437293,0
2014-10-13,37.57,37.729,36.838,36.838,196495,0
2014-10-14,37.067,37.138,36.505,36.601,268054,0
2014-10-15,36.309,36.556,35.506,36.248,547871,0
2014-10-16,35.339,36.239,35.18,35.948,566858,0
2014-10-17,36.706,36.891,36.485,36.511,723225,0
2014-10-20,36.035,36.221,35.806,36.185,266488,0
2014-10-21,36.459,36.908,36.185,36.873,290575,0
2014-10-22,36.423,36.829,36.16,36.16,284772,0
2014-10-23,36.635,37.226,36.539,36.838,300436,0
2014-10-24,36.794,36.988,36.573,36.786,376199,0
2014-10-27,36.273,36.573,35.93,35.973,303917,0
2014-10-28,36.908,37.111,36.52,37.094,567300,0
2014-10-29,37.297,37.394,36.239,36.511,383252,0
2014-10-30,36.706,37.032,36.539,37.032,229359,0
2014-10-31,37.244,37.597,36.873,37.482,1146127,0
2014-11-03,37.121,37.209,36.661,36.848,368759,0
2014-11-04,35.93,35.983,35.409,35.595,507551,0
2014-11-05,36.027,36.309,35.824,36.221,290708,0
2014-11-06,36.379,36.511,35.851,36.309,212999,0
2014-11-07,35.824,36.176,35.718,36.176,376682,0
2014-11-10,36.361,36.467,36.071,36.079,262940,0
2014-11-11,36.097,36.617,36.001,36.617,226122,0
2014-11-12,35.605,35.824,35.304,35.551,337600,0
2014-11-13,35.19,35.585,35.083,35.445,452069,0
2014-11-14,35.304,36.027,35.251,36.027,272724,0
2014-11-17,35.842,36.097,35.605,35.983,265126,0
2014-11-18,36.309,36.742,36.124,36.273,315798,0
2014-11-19,36.617,36.67,36.205,36.511,211141,0
2014-11-20,36.301,36.495,36.239,36.407,202265,0
2014-11-21,37.279,37.605,37.2,37.605,355895,0
2014-11-24,37.738,37.931,37.429,37.429,214217,0
2014-11-25,37.641,37.799,37.385,37.385,366419,0
2014-11-26,37.058,37.147,36.927,37.041,212545,0
2014-11-28,35.339,35.401,34.562,34.562,525354,0
2014-12-01,34.668,34.942,34.361,34.589,1220075,0
2014-12-02,34.386,34.802,34.104,34.236,716034,0
2014-12-03,34.192,34.828,34.086,34.236,502583,0
2014-12-04,33.803,33.803,33.417,33.417,484129,0
2014-12-05,33.645,33.645,33.249,33.522,1247162,0
2014-12-08,32.553,32.588,32.032,32.032,568256,0
2014-12-09,31.802,32.729,31.748,31.793,1442953,0
2014-12-10,32.067,32.101,31.36,31.442,773316,0
2014-12-11,31.326,31.653,30.886,31.098,983888,0
2014-12-12,30.867,30.938,30.022,30.047,454247,0
2014-12-15,30.224,30.382,28.75,28.937,486297,0
2014-12-16,29.104,30.542,28.99,30.082,632607,0
2014-12-17,29.968,31.335,29.924,30.911,856299,0
2014-12-18,31.309,31.733,31.026,31.733,477111,0
2014-12-19,31.635,32.605,31.546,32.588,994211,0
2014-12-22,32.004,32.004,31.432,31.661,439990,0
2014-12-23,31.793,32.121,31.644,32.057,482139,0
2014-12-24,31.917,32.101,31.661,31.837,99602,0
2014-12-26,32.004,32.155,31.856,31.978,156802,0
2014-12-29,31.389,31.793,31.265,31.424,397710,0
2014-12-30,31.291,31.442,30.955,30.955,374900,0
2014-12-31,30.718,30.858,30.585,30.789,370580,0
2015-01-02,30.867,31.07,30.585,30.849,314502,0
2015-01-05,29.297,29.325,28.045,28.187,1166160,0
2015-01-06,28.557,29.209,28.169,28.292,802042,0
2015-01-07,28.848,29.051,28.31,28.487,695746,0
2015-01-08,28.954,29.491,28.874,29.183,537260,0
2015-01-09,29.192,29.192,28.301,28.46,387519,0
2015-01-12,28.416,28.663,27.914,28.381,473446,0
2015-01-13,28.574,28.954,28.319,28.689,754636,0
2015-01-14,28.257,28.566,27.967,28.319,671523,0
2015-01-15,28.83,28.998,28.398,28.514,364232,0
2015-01-16,28.927,29.703,28.883,29.562,462058,0
2015-01-20,29.342,29.387,29.015,29.349,461400,0
2015-01-21,29.387,30.293,29.305,30.293,371719,0
2015-01-22,30.4,30.665,30.18,30.665,1020683,0
2015-01-23,29.669,30.03,29.422,29.615,550874,0
2015-01-26,29.615,30.293,29.544,30.205,424310,0
2015-01-27,30.242,30.576,30.224,30.339,591283,0
2015-01-28,30.515,30.568,29.792,29.853,514874,0
2015-01-29,29.738,30.161,29.518,30.161,445192,0
2015-01-30,29.792,30.259,29.59,29.897,664716,0
2015-02-02,30.302,30.585,30.117,30.542,669980,0
2015-02-03,31.317,32.023,31.309,31.97,753837,0
2015-02-04,31.194,31.194,30.621,30.638,384070,0
2015-02-05,31.06,31.767,30.982,31.733,403803,0
2015-02-06,31.177,31.291,30.673,30.938,858664,0
2015-02-09,30.7,30.992,30.7,30.929,348758,0
2015-02-10,31.008,31.036,30.497,30.813,255544,0
2015-02-11,30.205,30.268,29.95,30.056,207142,0
2015-02-12,31.026,31.521,31.026,31.414,283150,0
2015-02-13,31.741,32.023,31.688,32.023,300064,0
2015-02-17,31.625,31.847,31.352,31.679,281101,0
2015-02-18,32.287,32.79,32.252,32.781,647862,0
2015-02-19,32.279,32.773,32.199,32.685,292306,0
2015-02-20,32.455,33.196,32.367,33.196,471474,0
2015-02-23,32.719,32.976,32.641,32.641,334843,0
2015-02-24,32.994,33.337,32.825,33.241,331314,0
2015-02-25,32.985,33.241,32.853,33.178,278617,0
2015-02-26,32.781,32.825,32.561,32.747,261656,0
2015-02-27,32.888,33.063,32.675,32.868,373737,0
2015-03-02,32.807,32.825,32.393,32.649,266235,0
2015-03-03,32.446,32.509,32.225,32.49,202964,0
2015-03-04,32.086,32.121,31.723,32.048,183121,0
2015-03-05,31.874,32.101,31.793,32.013,215892,0
2015-03-06,31.326,31.36,30.938,30.955,398784,0
2015-03-09,31.59,31.767,31.477,31.653,242537,0
2015-03-10,30.894,30.964,30.356,30.48,210675,0
2015-03-11,30.524,30.744,30.312,30.568,291180,0
2015-03-12,30.877,30.894,30.426,30.568,324062,0
2015-03-13,30.346,30.366,28.275,28.981,1346820,0
2015-03-16,28.494,28.504,28.222,28.389,1552959,0
2015-03-17,28.733,28.75,28.425,28.487,872859,0
2015-03-18,29.095,29.827,28.981,29.669,997586,0
2015-03-19,29.394,29.597,29.201,29.271,443120,0
2015-03-20,30.259,31.089,30.205,30.673,608099,0
2015-03-23,31.221,31.255,30.843,31.123,184368,0
2015-03-24,31.143,31.167,30.789,30.789,267708,0
2015-03-25,31.133,31.177,30.806,30.921,211581,0
2015-03-26,31.299,31.309,30.576,30.7,220993,0
2015-03-27,30.542,30.867,30.41,30.691,160670,0
2015-03-30,30.789,30.973,30.7,30.7,185843,0
2015-03-31,30.382,30.638,30.356,30.524,233521,0
2015-04-01,30.769,30.929,30.515,30.813,212149,0
2015-04-02,30.911,31.06,30.682,30.947,127108,0
2015-04-06,31.352,31.59,31.211,31.246,288572,0
2015-04-07,31.697,32.042,31.635,31.785,222452,0
2015-04-08,32.297,32.358,31.741,31.758,310230,0
2015-04-09,31.856,31.917,31.688,31.874,274771,0
2015-04-10,31.733,31.874,31.653,31.811,283923,0
2015-04-13,31.944,31.978,31.704,31.785,180852,0
2015-04-14,32.004,32.322,31.934,32.297,316578,0
2015-04-15,32.641,33.063,32.455,33.01,816112,0
2015-04-16,32.755,32.956,32.49,32.834,440431,0
2015-04-17,31.934,32.287,31.82,32.155,1752974,0
2015-04-20,31.917,32.401,31.837,32.19,1522097,0
2015-04-21,32.137,32.279,31.899,31.917,838287,0
2015-04-22,32.093,32.297,31.837,32.297,570597,0
2015-04-23,32.208,32.773,32.19,32.702,500947,0
2015-04-24,32.649,32.729,32.367,32.473,394126,0
2015-04-27,33.187,33.513,33.169,33.249,366696,0
2015-04-28,33.769,33.822,33.54,33.663,226321,0
2015-04-29,33.513,34.077,33.399,33.707,246164,0
2015-04-30,33.769,34.096,33.629,33.893,320547,0
2015-05-01,34.14,34.369,33.769,34.113,158176,0
2015-05-04,34.42,34.493,34.042,34.096,200356,0
2015-05-05,33.866,33.998,33.513,33.743,329278,0
2015-05-06,33.919,34.219,33.84,33.84,300039,0
2015-05-07,33.408,33.424,32.956,33.178,495315,0
2015-05-08,33.831,34.307,33.619,34.307,201716,0
2015-05-11,33.707,33.812,33.513,33.513,237433,0
2015-05-12,33.654,33.831,33.575,33.778,310983,0
2015-05-13,34.352,34.352,33.733,33.733,334380,0
2015-05-14,34.44,34.687,34.299,34.652,487794,0
2015-05-15,33.949,34.292,33.742,34.292,314083,0
2015-05-18,33.651,33.732,33.453,33.732,252364,0
2015-05-19,33.679,33.706,33.525,33.651,274064,0
2015-05-20,33.435,33.823,33.39,33.769,219518,0
2015-05-21,33.589,34.003,33.561,34.003,152698,0
2015-05-22,33.58,33.589,33.344,33.344,129871,0
2015-05-26,32.47,32.506,32.163,32.325,250135,0
2015-05-27,32.218,32.857,32.218,32.804,177078,0
2015-05-28,32.561,32.821,32.351,32.667,157432,0
2015-05-29,32.776,32.895,32.442,32.442,226168,0
2015-06-01,32.334,32.397,31.928,32.027,223506,0
2015-06-02,32.687,33.047,32.65,32.885,221472,0
2015-06-03,32.985,33.209,32.785,32.84,2568956,0
2015-06-04,32.632,32.91,32.18,32.389,829982,0
2015-06-05,31.487,31.992,31.432,31.91,634288,0
2015-06-08,31.675,31.963,31.558,31.746,422858,0
2015-06-09,32.098,32.189,31.865,31.928,339245,0
2015-06-10,33.02,33.525,32.965,33.363,184461,0
2015-06-11,33.435,33.57,32.93,33.183,1145895,0
2015-06-12,32.65,32.804,32.316,32.605,478820,0
2015-06-15,31.882,32.218,31.865,32.008,220627,0
2015-06-16,31.575,32.153,31.575,32.153,490898,0
2015-06-17,32.361,32.379,31.72,32.027,1575415,0
2015-06-18,32.406,33.425,32.316,32.515,441364,0
2015-06-19,32.677,32.857,32.597,32.767,156576,0
2015-06-22,33.715,34.572,33.642,34.418,2287049,0
2015-06-23,33.941,34.193,33.941,34.193,2745871,0
2015-06-24,33.985,34.229,33.932,33.949,400918,0
2015-06-25,34.094,34.112,33.787,34.058,330440,0
2015-06-26,33.985,34.184,33.76,33.76,240906,0
2015-06-29,32.74,33.1,32.379,32.379,1873278,0
2015-06-30,32.695,32.776,31.973,32.108,459587,0
2015-07-01,32.416,32.416,31.792,31.792,282902,0
2015-07-02,32.047,32.225,31.801,31.901,343739,0
2015-07-06,30.646,30.711,30.114,30.232,486133,0
2015-07-07,29.681,29.771,28.959,29.554,982127,0
2015-07-08,29.88,29.915,29.455,29.509,1654424,0
2015-07-09,30.358,30.935,30.105,30.727,480923,0
2015-07-10,31.973,32.063,31.523,31.792,969494,0
2015-07-13,31.594,31.603,31.295,31.378,300743,0
2015-07-14,31.378,31.548,31.287,31.548,179882,0
2015-07-15,31.575,31.82,31.287,31.287,369577,0
2015-07-16,31.775,31.784,31.305,31.305,151371,0
2015-07-17,31.295,31.359,31.07,31.26,152256,0
2015-07-20,31.342,31.395,31.16,31.333,223840,0
2015-07-21,31.468,31.694,31.423,31.523,142282,0
2015-07-22,31.08,31.278,30.999,31.278,154692,0
2015-07-23,31.432,31.585,31.225,31.585,178407,0
2015-07-24,31.532,31.568,30.972,30.972,277915,0
2015-07-27,30.99,31.007,30.502,30.727,461200,0
2015-07-28,30.882,31.403,30.772,31.342,419423,0
2015-07-29,30.882,31.558,30.772,31.26,618775,0
2015-07-30,31.658,31.756,31.025,31.215,143723,0
2015-07-31,31.82,31.83,31.448,31.585,250769,0
2015-08-03,31.494,31.568,31.052,31.052,330613,0
2015-08-04,31.098,31.215,30.808,31.016,125108,0
2015-08-05,31.568,31.694,31.423,31.685,253871,0
2015-08-06,31.503,31.784,31.35,31.568,164598,0
2015-08-07,31.837,32.063,31.685,31.72,201014,0
2015-08-10,31.603,32.37,31.568,32.135,135524,0
2015-08-11,32.053,32.091,31.675,31.982,442337,0
2015-08-12,31.613,32.008,31.305,31.82,647475,0
2015-08-13,31.603,31.72,31.458,31.568,283235,0
2015-08-14,31.27,31.395,30.99,30.99,184724,0
2015-08-17,30.756,31.145,30.611,31.145,114137,0
2015-08-18,30.727,30.827,30.539,30.592,122559,0
2015-08-19,30.293,30.303,29.293,29.753,270604,0
2015-08-20,29.897,30.006,29.24,29.24,215528,0
2015-08-21,29.483,29.627,28.877,28.967,208328,0
2015-08-24,28.02,28.264,27.1,27.704,647535,0
2015-08-25,28.318,28.498,27.595,27.723,537659,0
2015-08-26,28.264,28.264,27.344,28.075,312268,0
2015-08-27,28.327,29.265,28.274,29.24,286338,0
2015-08-28,28.987,29.455,28.661,29.094,354599,0
2015-08-31,29.735,30.042,29.355,30.042,755295,0
2015-09-01,29.518,29.599,29.04,29.285,446683,0
2015-09-02,29.554,29.608,29.049,29.554,412665,0
2015-09-03,29.365,29.96,29.365,29.518,325899,0
2015-09-04,28.941,29.094,28.706,28.861,290882,0
2015-09-08,29.637,29.698,29.391,29.573,511398,0
2015-09-09,30.232,30.439,29.528,29.644,404020,0
2015-09-10,29.763,30.006,29.545,29.861,182996,0
2015-09-11,29.808,29.906,29.644,29.906,166993,0
2015-09-14,29.4,29.789,29.202,29.789,288665,0
2015-09-15,29.735,30.286,29.735,30.006,307170,0
2015-09-16,30.448,30.827,30.368,30.763,196691,0
2015-09-17,30.511,31.17,30.484,30.872,270138,0
2015-09-18,29.855,29.91,29.322,29.322,243410,0
2015-09-21,29.827,29.864,29.524,29.708,155308,0
2015-09-22,28.549,28.742,28.264,28.568,426662,0
2015-09-23,29.091,29.11,28.503,28.503,471122,0
2015-09-24,28.283,28.431,28.044,28.31,428469,0
2015-09-25,28.871,28.916,28.486,28.688,362167,0
2015-09-28,28.025,28.145,27.832,27.86,442529,0
2015-09-29,28.035,28.431,27.906,28.301,251233,0
2015-09-30,28.751,28.945,28.614,28.843,285058,0
2015-10-01,29.643,29.718,28.733,28.899,374784,0
2015-10-02,29.358,30.177,29.312,30.177,548580,0
2015-10-05,30.757,31.262,30.718,30.986,376028,0
2015-10-06,31.114,31.602,31.114,31.546,444825,0
2015-10-07,32.025,32.173,31.602,31.923,272551,0
2015-10-08,31.841,32.411,31.804,32.392,320731,0
2015-10-09,32.457,32.567,32.19,32.457,152916,0
2015-10-12,32.292,32.319,32.071,32.153,252732,0
2015-10-13,31.859,32.53,31.823,32.107,198484,0
2015-10-14,32.273,32.576,32.209,32.43,114958,0
2015-10-15,32.549,32.834,32.438,32.688,178038,0
2015-10-16,32.844,33.119,32.65,33.119,413502,0
2015-10-19,32.696,32.696,32.319,32.375,125248,0
2015-10-20,32.025,32.273,31.998,32.19,89588,0
2015-10-21,32.513,32.513,31.969,32.071,91575,0
2015-10-22,32.025,32.365,31.933,32.301,194788,0
2015-10-23,31.787,31.869,31.445,31.602,179996,0
2015-10-26,31.216,31.272,30.922,30.922,197615,0
2015-10-27,30.167,30.361,30.131,30.305,204794,0
2015-10-28,30.481,31.042,30.453,30.794,149327,0
2015-10-29,29.919,30.425,29.764,30.425,904984,0
2015-10-30,30.021,30.249,29.975,29.975,268309,0
2015-11-02,30.021,30.315,29.956,30.315,203273,0
2015-11-03,30.203,30.619,30.094,30.517,291040,0
2015-11-04,30.233,30.279,29.635,29.81,189669,0
2015-11-05,29.718,29.772,29.368,29.487,263306,0
2015-11-06,29.23,29.68,29.138,29.68,638959,0
2015-11-09,29.662,29.8,29.11,29.358,702043,0
2015-11-10,29.129,29.597,29.091,29.57,374675,0
2015-11-11,29.57,29.652,29.211,29.211,389466,0
2015-11-12,28.807,28.982,28.539,28.586,199355,0
2015-11-13,28.237,28.486,27.998,28.301,204249,0
2015-11-16,28.393,28.797,28.365,28.788,390445,0
2015-11-17,29.074,29.091,28.733,28.751,280707,0
2015-11-18,29.11,29.286,28.863,29.248,352705,0
2015-11-19,29.165,29.469,29.12,29.358,585994,0
2015-11-20,29.294,29.368,28.761,28.761,217517,0
2015-11-23,29.202,29.348,28.963,29.12,364017,0
2015-11-24,29.202,29.56,29.174,29.394,423507,0
2015-11-25,29.635,29.91,29.423,29.8,705411,0
2015-11-27,29.781,29.837,29.672,29.81,102667,0
2015-11-30,29.929,30.067,29.689,29.689,186196,0
2015-12-01,29.883,30.021,29.635,29.708,159227,0
2015-12-02,29.956,30.141,29.626,29.626,335000,0
2015-12-03,29.992,30.002,29.441,29.56,382565,0
2015-12-04,29.276,29.394,29.045,29.24,400343,0
2015-12-07,28.503,28.549,28.209,28.457,347811,0
2015-12-08,27.85,28.2,27.612,27.638,273488,0
2015-12-09,28.228,28.66,27.961,28.145,307897,0
2015-12-10,28.089,28.356,27.933,27.97,226980,0
2015-12-11,27.703,27.787,27.16,27.354,241228,0
2015-12-14,27.097,27.188,26.775,27.041,495507,0
2015-12-15,27.235,27.768,27.235,27.566,437864,0
2015-12-16,27.906,28.016,27.529,27.832,424704,0
2015-12-17,27.667,27.703,27.235,27.235,311594,0
2015-12-18,27.078,27.078,26.71,26.923,925104,0
2015-12-21,27.271,27.437,26.674,26.94,507035,0
2015-12-22,27.16,27.409,26.959,27.18,415249,0
2015-12-23,27.602,28.283,27.575,28.283,481042,0
2015-12-24,28.255,28.255,27.942,28.127,135024,0
2015-12-28,27.988,28.218,27.878,27.988,274014,0
2015-12-29,28.016,28.283,27.906,28.218,469559,0
2015-12-30,27.887,27.998,27.464,27.602,254188,0
2015-12-31,27.188,27.575,27.17,27.399,214285,0
2016-01-04,27.023,27.18,26.563,27.051,469646,0
2016-01-05,26.867,26.923,26.527,26.839,272114,0
2016-01-06,26.002,26.177,25.911,26.177,217479,0
2016-01-07,25.479,26.287,25.469,25.929,430342,0
2016-01-08,25.809,25.865,25.332,25.332,360556,0
2016-01-11,25.874,25.892,25.203,25.423,358355,0
2016-01-12,25.744,25.829,25.184,25.497,720621,0
2016-01-13,25.727,25.975,25.239,25.258,458013,0
2016-01-14,25.829,26.527,25.718,26.49,283748,0
2016-01-15,25.487,25.681,25.111,25.304,263847,0
2016-01-19,25.377,25.46,24.954,25.166,442323,0
2016-01-20,24.706,24.881,24.109,24.66,519995,0
2016-01-21,24.679,25.332,24.43,25.248,443470,0
2016-01-22,26.15,26.186,25.764,26.15,329245,0
2016-01-25,25.744,25.892,25.23,25.414,455880,0
2016-01-26,25.773,26.315,25.551,26.186,212414,0
2016-01-27,25.957,26.434,25.883,26.076,351366,0
2016-01-28,27.023,27.032,26.177,26.665,404108,0
2016-01-29,26.573,26.802,26.195,26.619,420921,0
2016-02-01,26.279,26.458,26.076,26.434,360430,0
2016-02-02,25.313,25.368,24.881,24.981,293033,0
2016-02-03,25.332,25.911,24.761,25.883,680335,0
2016-02-04,26.14,26.657,26.113,26.343,314819,0
2016-02-05,25.865,25.966,25.58,25.626,274543,0
2016-02-08,25.019,25.056,24.706,24.99,603649,0
2016-02-09,24.439,24.614,23.925,24.109,640306,0
2016-02-10,23.667,24.191,23.575,23.879,536851,0
2016-02-11,23.225,23.446,22.739,22.986,578976,0
2016-02-12,23.703,24.135,23.528,24.073,320909,0
2016-02-16,24.568,24.568,23.971,24.274,556550,0
2016-02-17,24.55,25.285,24.522,25.184,353815,0
2016-02-18,24.945,24.973,24.366,24.366,218414,0
2016-02-19,24.32,24.503,24.164,24.503,491201,0
2016-02-22,24.826,25.258,24.826,25.111,361038,0
2016-02-23,24.935,25.036,24.403,24.403,357460,0
2016-02-24,23.832,24.292,23.686,24.21,325835,0
2016-02-25,24.742,24.816,24.357,24.513,415556,0
2016-02-26,25.8,25.819,25.442,25.487,337745,0
2016-02-29,25.616,25.901,25.451,25.653,406275,0
2016-03-01,26.6,27.014,26.388,26.83,381679,0
2016-03-02,26.407,26.995,26.306,26.949,652827,0
2016-03-03,27.134,27.585,27.005,27.585,706492,0
2016-03-04,27.207,27.602,26.995,27.455,435687,0
2016-03-07,27.06,27.685,27.014,27.638,384173,0
2016-03-08,27.327,27.363,26.6,26.83,668841,0
2016-03-09,27.005,27.271,26.858,27.106,378218,0
2016-03-10,26.903,27.235,26.498,26.737,282331,0
2016-03-11,27.253,27.484,27.198,27.484,312916,0
2016-03-14,27.106,27.409,26.894,27.363,335566,0
2016-03-15,27.041,27.198,26.913,27.198,434856,0
2016-03-16,27.06,27.777,27.06,27.631,274907,0
2016-03-17,28.089,28.365,27.979,28.246,331288,0
2016-03-18,28.761,28.817,28.431,28.549,533033,0
2016-03-21,28.522,28.623,28.283,28.365,370267,0
2016-03-22,28.136,28.476,28.127,28.393,168918,0
2016-03-23,28.163,28.218,27.501,27.546,321413,0
2016-03-24,26.931,27.281,26.848,27.281,222941,0
2016-03-28,27.06,27.216,26.957,27.17,128474,0
2016-03-29,26.995,27.529,26.894,27.382,198785,0
2016-03-30,28.292,28.523,28.002,28.246,232442,0
2016-03-31,27.602,27.961,27.592,27.787,304363,0
2016-04-01,26.867,26.959,26.674,26.848,470894,0
2016-04-04,26.756,26.885,26.547,26.591,362974,0
2016-04-05,26.002,26.223,25.855,26.048,611816,0
2016-04-06,26.205,26.554,26.002,26.554,167966,0
2016-04-07,25.975,26.14,25.694,25.901,406208,0
2016-04-08,26.701,27.041,26.645,26.949,216002,0
2016-04-11,27.17,27.327,26.969,27.106,294209,0
2016-04-12,26.821,27.602,26.655,27.556,3615240,0
2016-04-13,27.795,28.127,27.575,28.053,778730,0
2016-04-14,28.025,28.486,28.007,28.356,801090,0
2016-04-15,28.274,28.292,28.007,28.117,434303,0
2016-04-18,27.51,28.283,27.51,28.209,581511,0
2016-04-19,28.476,28.751,28.439,28.696,297871,0
2016-04-20,28.623,29.11,28.568,29.064,346400,0
2016-04-21,28.926,29.302,28.788,29.101,171601,0
2016-04-22,29.083,29.426,29.083,29.129,174698,0
2016-04-25,29.211,29.248,28.89,29.24,613732,0
2016-04-26,29.515,29.616,29.341,29.57,447860,0
2016-04-27,29.708,29.984,29.58,29.873,301123,0
2016-04-28,29.635,30.158,29.616,29.946,538362,0
2016-04-29,30.131,30.342,29.864,30.131,877425,0
2016-05-02,29.616,29.662,29.276,29.606,503344,0
2016-05-03,28.834,28.945,28.539,28.669,293516,0
2016-05-04,28.66,28.788,28.255,28.319,296289,0
2016-05-05,28.725,28.853,28.452,28.503,373514,0
2016-05-06,28.053,28.614,28.044,28.301,524309,0
2016-05-09,28.319,28.356,27.933,28.035,319011,0
2016-05-10,28.053,28.568,28.007,28.568,305192,0
2016-05-11,27.906,28.339,27.832,28.108,381476,0
2016-05-12,28.797,28.871,28.31,28.431,451899,0
2016-05-13,28.163,28.476,27.961,27.961,260660,0
2016-05-16,28.486,28.641,28.457,28.549,339585,0
2016-05-17,28.292,28.339,28.035,28.117,314763,0
2016-05-18,28.016,28.339,27.85,27.85,383155,0
2016-05-19,27.409,27.621,27.244,27.612,845091,0
2016-05-20,27.444,27.519,27.181,27.435,277416,0
2016-05-23,27.397,27.576,27.246,27.312,566380,0
2016-05-24,27.67,28.092,27.632,28.036,1020109,0
2016-05-25,28.505,29.069,28.505,29.003,1053602,0
2016-05-26,29.182,29.303,29.079,29.116,571992,0
2016-05-27,28.9,29.032,28.759,29.032,214381,0
2016-05-31,29.21,29.295,28.574,28.609,379271,0
2016-06-01,28.411,28.572,28.271,28.572,289003,0
2016-06-02,28.327,28.572,28.251,28.562,304522,0
2016-06-03,28.675,28.769,28.431,28.722,305418,0
2016-06-06,29.21,29.53,29.2,29.397,250042,0
2016-06-07,29.905,30.131,29.84,30.112,319558,0
2016-06-08,30.356,30.403,30.074,30.385,392754,0
2016-06-09,29.727,30.008,29.68,29.896,475797,0
2016-06-10,29.229,29.464,29.106,29.219,5262976,0
2016-06-13,28.478,28.928,28.346,28.374,826612,0
2016-06-14,28.261,28.384,27.707,27.988,618656,0
2016-06-15,28.204,28.525,28.187,28.195,380265,0
2016-06-16,27.64,28.448,27.237,28.448,871118,0
2016-06-17,28.796,29.407,28.74,29.323,874856,0
2016-06-20,30.093,30.291,29.961,29.99,589278,0
2016-06-21,30.149,30.61,29.952,30.497,384764,0
2016-06-22,30.413,30.46,29.877,29.943,481721,0
2016-06-23,30.93,31.361,30.582,31.315,411912,0
2016-06-24,27.64,28.609,27.613,27.894,1465978,0
2016-06-27,27.951,27.951,27.134,27.679,453411,0
2016-06-28,28.542,28.9,28.317,28.863,2402639,0
2016-06-29,29.444,29.952,29.37,29.924,518468,0
2016-06-30,29.859,30.526,29.651,30.393,680049,0
2016-07-01,30.629,31.24,30.62,31.24,899085,0
2016-07-05,30.441,30.544,29.905,29.999,1200421,0
2016-07-06,29.614,29.859,29.295,29.82,986400,0
2016-07-07,29.84,30.042,29.257,29.323,438484,0
2016-07-08,29.755,30.244,29.671,30.244,899087,0
2016-07-11,30.432,30.573,30.291,30.393,504895,0
2016-07-12,30.798,30.995,30.657,30.883,471692,0
2016-07-13,30.957,30.995,30.535,30.714,270626,0
2016-07-14,31.164,31.248,30.986,31.014,242483,0
2016-07-15,30.76,30.798,30.535,30.657,296231,0
2016-07-18,30.309,30.506,30.149,30.309,299834,0
2016-07-19,29.924,30.121,29.792,30.121,388299,0
2016-07-20,29.661,29.896,29.474,29.83,490908,0
2016-07-21,29.491,29.708,29.397,29.444,292701,0
2016-07-22,29.642,29.642,29.323,29.427,162347,0
2016-07-25,29.313,29.313,28.825,28.985,228691,0
2016-07-26,28.918,29.153,28.872,29.012,434458,0
2016-07-27,29.474,29.52,28.853,29.003,295714,0
2016-07-28,28.843,28.938,28.495,28.684,264249,0
2016-07-29,28.402,28.834,28.308,28.796,449834,0
2016-08-01,28.684,28.7,27.894,27.904,320689,0
2016-08-02,27.998,28.016,27.491,27.782,309967,0
2016-08-03,27.66,27.932,27.586,27.838,307375,0
2016-08-04,27.801,27.904,27.623,27.782,327075,0
2016-08-05,27.867,28.073,27.791,27.988,374744,0
2016-08-08,27.998,28.364,27.998,28.251,234524,0
2016-08-09,28.411,28.439,28.083,28.167,159889,0
2016-08-10,28.431,28.468,28.177,28.233,154936,0
2016-08-11,28.187,28.778,28.167,28.712,172331,0
2016-08-12,28.778,28.816,28.542,28.618,215978,0
2016-08-15,28.731,29.163,28.722,28.881,291521,0
2016-08-16,29.126,29.266,28.975,29.182,491657,0
2016-08-17,28.9,29.041,28.684,29.022,281168,0
2016-08-18,29.069,29.539,29.032,29.491,270634,0
2016-08-19,28.637,28.749,28.458,28.646,275506,0
2016-08-22,28.458,28.702,28.374,28.618,233731,0
2016-08-23,28.806,29.097,28.806,28.825,145906,0
2016-08-24,28.609,28.684,28.44,28.505,250044,0
2016-08-25,28.374,28.488,28.187,28.187,257625,0
2016-08-26,28.618,28.994,28.355,28.431,359284,0
2016-08-29,28.204,28.44,28.204,28.355,145849,0
2016-08-30,28.665,28.74,28.572,28.572,199833,0
2016-08-31,28.609,28.731,28.289,28.308,185850,0
2016-09-01,28.233,28.355,28.063,28.327,190741,0
2016-09-02,28.693,28.863,28.495,28.712,225723,0
2016-09-06,29.069,29.313,29.032,29.257,408873,0
2016-09-07,29.36,29.397,29.239,29.295,314190,0
2016-09-08,29.342,29.708,29.135,29.689,229126,0
2016-09-09,29.313,29.323,28.806,28.825,252051,0
2016-09-12,28.187,28.872,28.13,28.796,278382,0
2016-09-13,28.224,28.308,27.632,27.66,302575,0
2016-09-14,27.529,27.97,27.529,27.593,241405,0
2016-09-15,27.566,27.988,27.444,27.791,353383,0
2016-09-16,27.031,27.175,26.8,26.916,481652,0
2016-09-19,27.3,27.387,27.127,27.204,357505,0
2016-09-20,26.886,27.06,26.646,26.685,495426,0
2016-09-21,26.944,27.136,26.8,27.117,419820,0
2016-09-22,27.559,27.607,27.281,27.348,622024,0
2016-09-23,27.098,27.185,26.925,26.964,436594,0
2016-09-26,26.868,26.973,26.724,26.752,485389,0
2016-09-27,26.358,26.676,26.272,26.56,362719,0
2016-09-28,26.896,27.405,26.58,27.357,778332,0
2016-09-29,27.771,28.049,27.636,27.771,550991,0
2016-09-30,27.761,27.867,27.587,27.732,882340,0
2016-10-03,27.751,27.943,27.665,27.837,323291,0
2016-10-04,27.915,27.991,27.703,27.799,736101,0
2016-10-05,28.558,28.692,28.346,28.558,548246,0
2016-10-06,28.635,28.74,28.472,28.482,241433,0
2016-10-07,28.654,28.674,28.338,28.472,313754,0
2016-10-10,28.923,29.201,28.894,28.981,442769,0
2016-10-11,28.789,28.789,28.164,28.222,575895,0
2016-10-12,28.136,28.203,27.972,28.068,396598,0
2016-10-13,27.732,28.02,27.627,27.924,417722,0
2016-10-14,28.52,28.635,28.212,28.251,904773,0
2016-10-17,28.145,28.251,27.982,28.174,508417,0
2016-10-18,28.538,28.674,28.424,28.587,301790,0
2016-10-19,28.558,28.779,28.482,28.548,216657,0
2016-10-20,28.712,30.076,28.596,28.779,493223,0
2016-10-21,28.49,28.827,28.452,28.779,152329,0
2016-10-24,28.904,28.942,28.583,28.722,311915,0
2016-10-25,28.587,28.74,28.346,28.51,241961,0
2016-10-26,28.338,28.482,28.251,28.308,295272,0
2016-10-27,28.587,28.866,28.558,28.779,424538,0
2016-10-28,27.799,28.308,27.78,28.155,600571,0
2016-10-31,27.915,27.991,27.684,27.934,319664,0
2016-11-01,27.857,27.886,27.415,27.607,467945,0
2016-11-02,27.492,27.579,26.983,27.012,1555780,0
2016-11-03,27.194,27.261,26.916,27.031,390349,0
2016-11-04,26.762,26.964,26.608,26.762,315338,0
2016-11-07,27.194,27.242,26.906,27.069,292185,0
2016-11-08,26.935,27.213,26.916,27.098,404334,0
2016-11-09,26.522,27.079,26.435,26.925,935111,0
2016-11-10,26.848,27.002,26.426,26.637,450041,0
2016-11-11,26.214,26.282,25.849,26.08,494067,0
2016-11-14,25.417,25.469,25.129,25.34,2774731,0
2016-11-15,25.705,25.849,25.571,25.773,4836027,0
2016-11-16,25.494,25.677,25.359,25.436,590498,0
2016-11-17,25.642,25.879,25.523,25.542,480935,0
2016-11-18,25.321,25.388,25.12,25.225,296763,0
2016-11-21,25.542,25.743,25.542,25.677,308408,0
2016-11-22,26.022,26.089,25.734,25.974,435858,0
2016-11-23,25.388,25.831,25.355,25.667,607326,0
2016-11-25,25.897,25.965,25.791,25.897,787500,0
2016-11-28,25.677,25.725,25.407,25.407,309522,0
2016-11-29,25.427,25.897,25.331,25.821,712411,0
2016-11-30,26.646,27.069,26.646,26.81,520973,0
2016-12-01,27.444,27.789,27.319,27.521,574125,0
2016-12-02,27.549,27.857,27.501,27.617,263498,0
2016-12-05,27.867,28.299,27.751,28.097,305214,0
2016-12-06,28.232,28.837,28.193,28.75,1096180,0
2016-12-07,28.75,29.135,28.722,28.99,343774,0
2016-12-08,28.914,29.135,28.674,29.077,400183,0
2016-12-09,28.77,28.894,28.674,28.846,282544,0
2016-12-12,30.038,30.258,29.884,29.884,556231,0
2016-12-13,30.45,30.566,30.056,30.46,401600,0
2016-12-14,30.489,30.844,29.836,29.836,346844,0
2016-12-15,29.721,29.951,29.643,29.942,310683,0
2016-12-16,29.999,30.2,29.912,30.152,259781,0
2016-12-19,29.951,30.066,29.845,29.874,399407,0
2016-12-20,29.807,30.152,29.769,30.028,601289,0
2016-12-21,30.344,30.489,30.23,30.268,407399,0
2016-12-22,30.498,30.528,30.248,30.258,246204,0
2016-12-23,30.489,30.748,30.45,30.604,202357,0
2016-12-27,30.883,30.959,30.739,30.815,291823,0
2016-12-28,30.633,30.662,30.364,30.45,265339,0
2016-12-29,30.902,31.037,30.835,30.854,257669,0
2016-12-30,31.247,31.344,30.95,30.969,307119,0
2017-01-03,31.517,31.632,31.191,31.373,529328,0
2017-01-04,31.229,31.555,31.209,31.526,235917,0
2017-01-05,31.699,32.064,31.661,31.901,193345,0
2017-01-06,31.546,31.91,31.526,31.805,145884,0
2017-01-09,31.257,31.344,31.075,31.085,405078,0
2017-01-10,31.44,31.622,31.335,31.488,451134,0
2017-01-11,31.392,31.747,31.209,31.584,425673,0
2017-01-12,31.872,31.92,31.622,31.68,329147,0
2017-01-13,31.786,31.949,31.718,31.844,192959,0
2017-01-17,31.766,31.901,31.738,31.747,396202,0
2017-01-18,31.651,31.91,31.622,31.651,268586,0
2017-01-19,31.622,31.709,31.469,31.651,254290,0
2017-01-20,32.054,32.084,31.786,31.949,180193,0
2017-01-23,31.555,31.613,31.392,31.497,241092,0
2017-01-24,31.814,31.882,31.67,31.824,1841457,0
2017-01-25,31.594,31.728,31.267,31.344,453100,0
2017-01-26,30.911,31.065,30.537,30.671,337077,0
2017-01-27,30.422,30.422,30.2,30.296,268369,0
2017-01-30,29.826,29.845,29.385,29.663,413888,0
2017-01-31,29.874,29.922,29.461,29.691,1676296,0
2017-02-01,29.691,29.721,29.115,29.327,2240418,0
2017-02-02,29.711,29.74,29.301,29.345,239636,0
2017-02-03,29.893,30.172,29.73,30.028,341044,0
2017-02-06,29.451,29.481,29.163,29.403,293306,0
2017-02-07,29.163,29.307,29.067,29.183,256367,0
2017-02-08,28.654,29.183,28.462,28.971,330089,0
2017-02-09,29.471,29.577,29.393,29.519,398236,0
2017-02-10,29.365,29.49,29.289,29.461,140054,0
2017-02-13,29.749,29.855,29.605,29.634,239259,0
2017-02-14,29.73,29.788,29.471,29.721,252625,0
2017-02-15,29.144,29.423,29.105,29.269,425444,0
2017-02-16,29.499,29.615,29.365,29.375,264754,0
2017-02-17,28.952,29.01,28.818,28.885,197483,0
2017-02-21,29.778,29.903,29.538,29.605,303810,0
2017-02-22,28.952,29.192,28.854,29.067,204406,0
2017-02-23,29.595,29.643,29.231,29.327,141904,0
2017-02-24,29.115,29.183,28.846,29,150402,0
2017-02-27,29.105,29.297,29.077,29.231,156459,0
2017-02-28,29.788,29.874,29.499,29.721,561695,0
2017-03-01,30.316,30.537,30.278,30.393,334139,0
2017-03-02,30.614,30.729,30.23,30.258,564282,0
2017-03-03,30.787,31.107,30.652,30.883,645563,0
2017-03-06,30.825,30.825,30.48,30.681,424238,0
2017-03-07,30.46,30.556,30.281,30.46,311438,0
2017-03-08,30.028,30.086,29.49,29.567,377197,0
2017-03-09,29.634,30.028,29.471,29.99,440478,0
2017-03-10,30.066,30.192,29.836,30.086,351105,0
2017-03-13,29.999,30.143,29.855,30.114,269275,0
2017-03-14,29.615,29.615,29.297,29.577,254212,0
2017-03-15,29.912,30.393,29.769,30.278,378366,0
2017-03-16,30.787,30.989,30.652,30.979,242929,0
2017-03-17,30.969,30.969,30.71,30.796,327327,0
2017-03-20,30.643,30.796,30.498,30.576,148713,0
2017-03-21,31.277,31.382,30.787,30.806,260022,0
2017-03-22,30.767,30.95,30.643,30.835,341362,0
2017-03-23,30.815,31.199,30.758,31.095,227366,0
2017-03-24,31.095,31.151,30.998,31.103,141607,0
2017-03-27,31.075,31.277,30.998,31.151,232540,0
2017-03-28,31.171,31.344,31.037,31.219,219139,0
2017-03-29,31.085,31.382,30.998,31.335,224242,0
2017-03-30,31.44,31.555,31.257,31.344,237344,0
2017-03-31,31.315,31.517,31.239,31.44,149408,0
2017-04-03,31.411,32.006,30.863,31.209,227543,0
2017-04-04,30.931,31.392,30.748,31.363,257226,0
2017-04-05,31.315,31.449,30.854,30.854,219468,0
2017-04-06,31.095,31.267,30.979,31.095,129746,0
2017-04-07,30.989,31.103,30.931,31.027,211345,0
2017-04-10,30.883,31.095,30.863,30.979,475429,0
2017-04-11,31.113,31.295,30.959,31.219,312167,0
2017-04-12,31.065,31.315,30.979,31.095,187897,0
2017-04-13,30.815,30.825,30.46,30.518,245098,0
2017-04-17,30.7,30.71,30.489,30.623,132944,0
2017-04-18,30.374,30.402,30.076,30.248,144614,0
2017-04-19,30.296,30.422,29.97,30.086,370205,0
2017-04-20,30.354,30.489,30.258,30.364,963022,0
2017-04-21,30.125,30.135,29.782,29.988,672498,0
2017-04-24,30.869,31.036,30.752,31.036,1283625,0
2017-04-25,30.869,31.222,30.84,31.193,344016,0
2017-04-26,30.771,31.026,30.72,30.86,294116,0
2017-04-27,30.683,30.683,30.37,30.595,583904,0
2017-04-28,30.595,30.654,30.34,30.34,256534,0
2017-05-01,30.497,30.507,30.282,30.38,228034,0
2017-05-02,30.556,30.624,30.419,30.487,375308,0
2017-05-03,30.419,30.517,30.301,30.389,303736,0
2017-05-04,30.673,30.693,30.429,30.634,310149,0
2017-05-05,30.86,31.633,30.86,31.614,257711,0
2017-05-08,31.545,31.594,31.193,31.408,248960,0
2017-05-09,31.516,31.535,31.241,31.271,212007,0
2017-05-10,31.555,31.864,31.486,31.663,279949,0
2017-05-11,31.702,31.77,31.398,31.741,234492,0
2017-05-12,31.751,31.947,31.653,31.898,223644,0
2017-05-15,32.299,32.348,32.103,32.152,237201,0
2017-05-16,32.74,32.789,32.554,32.701,848475,0
2017-05-17,32.329,32.593,31.986,32.005,373763,0
2017-05-18,32.074,32.505,32.045,32.319,343519,0
2017-05-19,32.711,33.905,32.681,33.034,397286,0
2017-05-22,33.161,33.288,33.063,33.2,455060,0
2017-05-23,32.985,33.102,32.857,32.936,442594,0
2017-05-24,32.662,32.799,32.397,32.632,225795,0
2017-05-25,32.309,32.505,31.751,31.976,202467,0
2017-05-26,31.428,31.574,31.3,31.457,348035,0
2017-05-30,31.359,31.428,31.138,31.369,142308,0
2017-05-31,31.241,31.428,31.006,31.202,381815,0
2017-06-01,31.104,31.467,30.997,31.398,149765,0
2017-06-02,31.036,31.212,30.752,31.153,197782,0
2017-06-05,30.987,31.046,30.82,30.977,141141,0
2017-06-06,30.928,31.359,30.899,31.359,235603,0
2017-06-07,30.938,31.026,30.36,30.615,242297,0
2017-06-08,30.497,30.673,30.389,30.605,186733,0
2017-06-09,30.517,30.722,30.468,30.703,286322,0
2017-06-12,30.879,31.006,30.624,30.762,307757,0
2017-06-13,30.889,30.948,30.693,30.85,162149,0
2017-06-14,30.987,30.987,30.36,30.517,408330,0
2017-06-15,29.998,30.154,29.929,30.125,1571099,0
2017-06-16,30.184,30.527,30.115,30.527,179545,0
2017-06-19,30.585,30.654,30.311,30.429,147428,0
2017-06-20,29.949,29.988,29.665,29.831,146561,0
2017-06-21,29.714,29.998,29.645,29.812,330453,0
2017-06-22,29.577,29.861,29.518,29.665,440373,0
2017-06-23,29.704,29.9,29.626,29.87,136518,0
2017-06-26,29.978,29.988,29.665,29.763,208475,0
2017-06-27,29.939,30.017,29.821,29.919,168032,0
2017-06-28,29.929,30.272,29.812,30.233,195027,0
2017-06-29,30.027,30.056,29.684,29.763,167438,0
2017-06-30,29.586,29.586,29.293,29.439,227080,0
2017-07-03,29.665,29.812,29.645,29.665,140762,0
2017-07-05,29.273,29.273,29.009,29.195,192362,0
2017-07-06,29.273,29.42,29.087,29.087,246157,0
2017-07-07,29.048,29.058,28.832,29.028,184215,0
2017-07-10,28.92,29.077,28.862,28.93,251707,0
2017-07-11,28.979,29.234,28.911,29.234,172427,0
2017-07-12,29.606,29.704,29.488,29.567,225403,0
2017-07-13,29.459,29.528,29.304,29.449,169876,0
2017-07-14,29.782,29.89,29.665,29.753,179500,0
2017-07-17,29.753,29.802,29.577,29.665,206290,0
2017-07-18,29.821,29.88,29.674,29.733,162972,0
2017-07-19,29.586,29.821,29.537,29.743,458328,0
2017-07-20,29.988,30.076,29.861,30.066,271560,0
2017-07-21,29.919,29.959,29.684,29.821,206059,0
2017-07-24,29.968,29.978,29.684,29.851,180375,0
2017-07-25,30.115,30.164,30.017,30.086,199186,0
2017-07-26,30.331,30.485,30.213,30.409,168320,0
2017-07-27,30.37,30.517,30.213,30.497,259771,0
2017-07-28,30.487,30.654,30.438,30.536,190783,0
2017-07-31,31.036,31.134,30.85,30.928,452758,0
2017-08-01,31.281,31.408,31.036,31.232,210379,0
2017-08-02,31.349,31.584,31.222,31.467,117132,0
2017-08-03,31.349,31.516,31.241,31.241,251273,0
2017-08-04,31.408,31.496,31.212,31.486,220473,0
2017-08-07,31.369,31.535,31.281,31.408,182270,0
2017-08-08,31.339,31.398,31.036,31.124,177380,0
2017-08-09,31.036,31.33,31.036,31.3,208747,0
2017-08-10,31.232,31.281,30.908,30.938,205871,0
2017-08-11,30.85,30.938,30.713,30.869,151168,0
2017-08-14,30.82,30.938,30.57,30.605,143251,0
2017-08-15,30.507,30.605,29.508,30.556,156170,0
2017-08-16,30.791,30.85,30.615,30.693,177608,0
2017-08-17,30.605,30.722,30.311,30.311,206243,0
2017-08-18,30.409,30.781,30.37,30.664,194707,0
2017-08-21,30.409,30.527,30.301,30.478,184693,0
2017-08-22,30.291,30.389,30.174,30.291,222798,0
2017-08-23,30.36,30.595,30.311,30.556,137943,0
2017-08-24,30.497,30.507,30.348,30.468,96877,0
2017-08-25,30.429,30.713,30.38,30.634,97984,0
2017-08-28,30.762,30.899,30.741,30.801,141563,0
2017-08-29,30.703,31.036,30.673,31.006,156880,0
2017-08-30,30.801,30.869,30.634,30.703,157790,0
2017-08-31,30.801,30.85,30.639,30.83,172618,0
2017-09-01,30.987,31.085,30.86,31.085,101047,0
2017-09-05,31.261,31.527,31.124,31.261,165781,0
2017-09-06,31.467,31.721,31.457,31.614,182401,0
2017-09-07,31.878,32.123,31.878,32.054,151685,0
2017-09-08,31.79,31.8,31.55,31.594,160745,0
2017-09-11,31.633,31.829,31.614,31.8,270452,0
2017-09-12,31.672,31.898,31.643,31.809,649882,0
2017-09-13,31.78,31.858,31.623,31.741,153772,0
2017-09-14,31.79,32.074,31.751,31.809,276489,0
2017-09-15,32.074,32.368,32.035,32.26,993314,0
2017-09-18,32.32,32.44,32.09,32.29,932396,0
2017-09-19,32.4,32.55,32.32,32.54,229561,0
2017-09-20,32.57,32.89,32.52,32.7,261927,0
2017-09-21,32.74,33.5,32.6601,32.93,240447,0
2017-09-22,32.95,33.08,32.91,32.98,162674,0
2017-09-25,33.02,33.18,32.97,33.08,213054,0
2017-09-26,33.02,33.08,32.86,33.06,338185,0
2017-09-27,32.82,32.97,32.69,32.94,196634,0
2017-09-28,32.92,33.02,32.83,32.85,187101,0
2017-09-29,33.1,33.135,32.95,33.07,128045,0
2017-10-02,32.76,32.96,32.75,32.89,173958,0
2017-10-03,33,33.17,32.95,33.14,124354,0
2017-10-04,32.75,32.83,32.65,32.77,644277,0
2017-10-05,32.78,33.04,32.78,33,171739,0
2017-10-06,32.55,32.6,32.37,32.59,133657,0
2017-10-09,32.49,32.58,32.34,32.41,112720,0
2017-10-10,32.79,32.87,32.61,32.77,93946,0
2017-10-11,32.93,33.16,32.92,33.1,116858,0
2017-10-12,32.92,33.01,32.73,32.96,194625,0
2017-10-13,33.12,33.18,32.9,32.91,237994,0
2017-10-16,33.11,33.18,33.05,33.07,151133,0
2017-10-17,32.91,32.91,32.63,32.79,89469,0
2017-10-18,32.7,32.76,32.62,32.73,108190,0
2017-10-19,32.59,32.795,32.55,32.6,224785,0
2017-10-20,32.65,32.72,32.58,32.72,114405,0
2017-10-23,32.72,32.76,32.45,32.45,85918,0
2017-10-24,32.77,32.98,32.71,32.81,122942,0
2017-10-25,32.75,32.82,32.56,32.67,161243,0
2017-10-26,32.67,32.73,32.46,32.62,130474,0
2017-10-27,31.79,31.93,31.58,31.87,288580,0
2017-10-30,32.2,32.33,32.02,32.21,241777,0
2017-10-31,32.58,32.83,32.45,32.65,278009,0
2017-11-01,33.01,33.21,32.9,32.99,190958,0
2017-11-02,33.06,33.37,33.05,33.37,212114,0
2017-11-03,33.45,33.45,33.13,33.41,216798,0
2017-11-06,33.46,33.87,33.43,33.85,967442,0
2017-11-07,34.09,34.2,34,34.09,201987,0
2017-11-08,34.08,34.08,33.86,34.01,197423,0
2017-11-09,33.68,33.91,33.64,33.88,146827,0
2017-11-10,33.77,33.77,33.54,33.69,123083,0
