Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.346,25.576,25.346,25.566,115828,0
2005-02-28,25.787,25.796,25.489,25.661,240756,0
2005-03-01,25.661,25.796,25.517,25.596,163330,0
2005-03-02,25.596,25.882,25.547,25.757,196392,0
2005-03-03,25.757,25.872,25.566,25.652,239501,0
2005-03-04,25.757,25.986,25.68,25.9,206019,0
2005-03-07,25.949,25.949,25.823,25.852,202983,0
2005-03-08,26.092,26.092,25.882,25.891,136231,0
2005-03-09,25.976,26.092,25.891,25.968,171176,0
2005-03-10,25.805,25.805,25.623,25.709,153703,0
2005-03-11,25.423,25.606,25.356,25.413,347270,0
2005-03-14,25.078,25.078,24.906,24.984,324461,0
2005-03-15,24.878,24.945,24.706,24.706,362023,0
2005-03-16,24.716,24.935,24.524,24.935,753239,0
2005-03-17,24.763,24.763,24.544,24.619,329692,0
2005-03-18,24.563,24.592,24.371,24.419,548266,0
2005-03-21,24.419,24.419,24.267,24.295,456192,0
2005-03-22,24.198,24.324,23.922,23.942,500555,0
2005-03-23,24.036,24.046,23.827,23.874,559043,0
2005-03-24,24.036,24.189,23.818,24.095,380126,0
2005-03-28,24.419,24.514,24.295,24.419,303640,0
2005-03-29,24.162,24.179,23.903,23.913,399167,0
2005-03-30,24.085,24.143,23.952,23.952,234688,0
2005-03-31,24.134,24.134,23.883,23.932,323414,0
2005-04-01,24.085,24.198,23.769,23.874,159457,0
2005-04-04,23.798,24.065,23.692,24.036,184149,0
2005-04-05,24.38,24.524,24.333,24.457,219306,0
2005-04-06,24.706,24.753,24.582,24.6,222969,0
2005-04-07,24.677,24.849,24.677,24.791,246195,0
2005-04-08,24.753,24.753,24.619,24.619,281563,0
2005-04-11,24.573,24.573,24.371,24.439,177141,0
2005-04-12,24.342,24.448,24.085,24.41,134869,0
2005-04-13,24.371,24.439,24.218,24.305,255823,0
2005-04-14,24.104,24.124,23.913,23.942,400212,0
2005-04-15,23.759,23.818,23.463,23.503,260845,0
2005-04-18,23.034,23.224,22.986,23.043,414861,0
2005-04-19,23.177,23.454,23.157,23.435,176407,0
2005-04-20,23.273,23.292,23.081,23.177,214912,0
2005-04-21,23.034,23.454,23.034,23.454,221817,0
2005-04-22,23.454,23.665,23.301,23.473,150354,0
2005-04-25,23.473,23.846,23.473,23.846,358048,0
2005-04-26,23.54,23.54,23.177,23.224,274237,0
2005-04-27,23.129,23.215,22.947,23.091,193254,0
2005-04-28,22.937,23.024,22.7,22.784,186766,0
2005-04-29,22.843,23.034,22.833,23.034,220982,0
2005-05-02,22.917,23.034,22.89,22.956,207692,0
2005-05-03,22.937,23.071,22.9,22.986,198485,0
2005-05-04,23.187,23.386,23.187,23.282,886853,0
2005-05-05,23.415,23.415,23.091,23.129,343817,0
2005-05-06,23.846,23.846,23.626,23.675,376672,0
2005-05-09,23.473,23.483,23.367,23.454,323205,0
2005-05-10,23.454,23.522,23.301,23.339,349572,0
2005-05-11,23.512,23.512,23.311,23.425,132985,0
2005-05-12,23.081,23.167,22.917,22.986,166050,0
2005-05-13,22.986,22.996,22.746,22.804,113210,0
2005-05-16,22.774,23.091,22.746,23.081,128801,0
2005-05-17,22.746,23.129,22.746,23.043,167724,0
2005-05-18,22.88,23.233,22.871,23.167,405863,0
2005-05-19,23.406,23.415,23.292,23.376,207901,0
2005-05-20,23.224,23.273,23.129,23.224,279679,0
2005-05-23,23.445,23.74,23.445,23.655,209889,0
2005-05-24,23.749,23.769,23.558,23.636,421035,0
2005-05-25,23.445,23.597,23.396,23.503,127962,0
2005-05-26,23.406,23.415,23.321,23.359,292966,0
2005-05-27,23.463,23.578,23.463,23.568,313997,0
2005-05-31,23.568,23.712,23.558,23.626,240546,0
2005-06-01,23.578,23.999,23.578,23.808,362859,0
2005-06-02,23.655,23.702,23.512,23.655,287525,0
2005-06-03,23.798,23.827,23.597,23.645,227259,0
2005-06-06,23.808,23.893,23.692,23.893,219620,0
2005-06-07,23.597,23.702,23.549,23.558,340260,0
2005-06-08,23.759,23.874,23.732,23.749,330111,0
2005-06-09,23.568,23.606,23.425,23.558,141042,0
2005-06-10,23.54,23.692,23.512,23.616,156005,0
2005-06-13,23.483,23.692,23.483,23.549,169502,0
2005-06-14,23.645,23.865,23.645,23.846,137485,0
2005-06-15,23.846,23.932,23.702,23.865,113002,0
2005-06-16,23.865,24.026,23.818,23.97,194092,0
2005-06-17,24.134,24.277,24.075,24.198,198693,0
2005-06-20,23.989,23.989,23.749,23.903,261369,0
2005-06-21,23.989,24.124,23.913,24.026,369557,0
2005-06-22,23.989,24.134,23.893,23.989,235105,0
2005-06-23,23.893,23.893,23.549,23.578,292130,0
2005-06-24,23.675,23.675,23.463,23.473,145645,0
2005-06-27,23.473,23.578,23.367,23.415,202881,0
2005-06-28,23.588,23.655,23.503,23.606,153703,0
2005-06-29,23.616,23.759,23.558,23.655,256555,0
2005-06-30,23.702,23.702,23.512,23.522,153703,0
2005-07-01,23.655,23.702,23.549,23.606,115512,0
2005-07-05,23.386,23.558,23.376,23.512,212610,0
2005-07-06,23.473,23.473,23.139,23.139,613452,0
2005-07-07,23.034,23.301,22.996,23.273,210518,0
2005-07-08,23.129,23.396,23.129,23.321,451168,0
2005-07-11,23.483,23.655,23.483,23.606,577563,0
2005-07-12,23.827,23.922,23.692,23.865,662210,0
2005-07-13,23.769,23.942,23.769,23.903,464038,0
2005-07-14,23.989,23.999,23.893,23.942,453993,0
2005-07-15,23.989,24.152,23.952,24.055,484127,0
2005-07-18,24.104,24.104,23.932,23.932,232595,0
2005-07-19,24.134,24.257,24.055,24.198,361709,0
2005-07-20,24.208,24.324,24.162,24.305,346537,0
2005-07-21,24.429,24.563,24.429,24.476,512064,0
2005-07-22,24.267,24.267,24.055,24.124,254567,0
2005-07-25,24.017,24.017,23.903,23.952,398331,0
2005-07-26,23.922,23.97,23.893,23.942,180487,0
2005-07-27,24.448,24.448,24.17,24.371,203403,0
2005-07-28,24.362,24.466,24.189,24.333,289200,0
2005-07-29,24.39,24.629,24.352,24.629,339108,0
2005-08-01,24.753,24.753,24.629,24.696,288886,0
2005-08-02,24.716,25.04,24.716,25.04,224015,0
2005-08-03,25.088,25.27,24.992,25.27,323414,0
2005-08-04,25.184,25.184,24.916,24.916,270472,0
2005-08-05,24.371,24.582,24.257,24.333,251638,0
2005-08-08,24.524,24.726,24.476,24.524,154436,0
2005-08-09,24.41,24.609,24.362,24.524,232177,0
2005-08-10,24.897,25.26,24.859,24.916,312114,0
2005-08-11,25.088,25.25,25.002,25.137,289094,0
2005-08-12,24.992,25.231,24.945,25.137,167095,0
2005-08-15,24.801,24.925,24.563,24.869,312638,0
2005-08-16,24.83,25.002,24.716,24.791,441331,0
2005-08-17,24.849,24.916,24.706,24.897,165422,0
2005-08-18,24.524,24.658,24.39,24.658,651328,0
2005-08-19,24.677,24.753,24.582,24.677,140519,0
2005-08-22,24.744,24.811,24.466,24.801,302069,0
2005-08-23,24.849,24.965,24.849,24.935,134240,0
2005-08-24,25.28,25.423,25.241,25.336,418838,0
2005-08-25,25.547,25.643,25.527,25.596,248918,0
2005-08-26,25.566,25.623,25.432,25.48,189486,0
2005-08-29,25.27,25.394,25.231,25.356,144809,0
2005-08-30,25.356,25.356,24.974,25.127,305835,0
2005-08-31,25.27,25.729,25.27,25.729,337437,0
2005-09-01,25.462,25.499,25.184,25.384,856718,0
2005-09-02,25.67,25.796,25.614,25.69,442694,0
2005-09-06,25.9,26.226,25.9,26.139,410259,0
2005-09-07,25.996,26.121,25.91,26.062,495740,0
2005-09-08,25.862,25.92,25.729,25.757,228200,0
2005-09-09,25.833,26.178,25.777,26.062,350303,0
2005-09-12,26.072,26.082,25.949,25.968,251323,0
2005-09-13,25.996,26.043,25.823,25.949,230292,0
2005-09-14,25.9,26.025,25.833,25.872,223073,0
2005-09-15,26.034,26.149,26.034,26.149,148156,0
2005-09-16,26.149,26.187,26.043,26.111,159457,0
2005-09-19,25.949,26.121,25.91,25.968,290456,0
2005-09-20,26.283,26.502,26.254,26.321,341096,0
2005-09-21,26.349,26.349,26.121,26.121,216168,0
2005-09-22,25.757,25.805,25.489,25.709,278423,0
2005-09-23,25.796,25.805,25.606,25.652,202881,0
2005-09-26,25.823,25.959,25.67,25.833,323625,0
2005-09-27,25.709,25.872,25.452,25.652,240756,0
2005-09-28,25.852,26.187,25.805,26.139,602360,0
2005-09-29,27.486,27.793,27.353,27.63,947538,0
2005-09-30,27.192,27.258,27.048,27.143,374892,0
2005-10-03,27.249,27.362,27.172,27.353,279470,0
2005-10-04,27.755,27.86,27.469,27.496,342771,0
2005-10-05,27.764,28.052,27.305,27.353,457760,0
2005-10-06,26.847,26.98,26.531,26.609,342459,0
2005-10-07,26.761,26.951,26.674,26.866,291397,0
2005-10-10,27.02,27.02,26.502,26.512,158306,0
2005-10-11,27.421,27.421,27.085,27.362,540629,0
2005-10-12,27.075,27.133,26.838,26.913,218365,0
2005-10-13,27.01,27.105,26.818,27.085,331889,0
2005-10-14,27.431,27.573,27.143,27.534,395400,0
2005-10-17,28.042,28.28,27.965,28.175,599430,0
2005-10-18,27.993,27.993,27.612,27.688,319019,0
2005-10-19,27.353,27.621,27.123,27.602,313265,0
2005-10-20,26.761,26.808,26.418,26.428,466654,0
2005-10-21,26.206,26.474,26.082,26.187,512483,0
2005-10-24,26.043,26.445,25.939,26.379,335970,0
2005-10-25,26.589,26.655,26.359,26.474,216272,0
2005-10-26,26.492,26.78,26.436,26.521,158306,0
2005-10-27,26.713,26.713,26.072,26.092,501706,0
2005-10-28,26.158,26.158,25.9,26.121,499195,0
2005-10-31,26.502,26.618,26.379,26.58,329065,0
2005-11-01,26.474,26.512,26.369,26.474,274971,0
2005-11-02,26.283,26.599,26.139,26.589,346120,0
2005-11-03,26.761,27.105,26.664,26.761,1221670,0
2005-11-04,26.57,26.57,26.043,26.092,524515,0
2005-11-07,25.996,26.236,25.92,26.178,179233,0
2005-11-08,25.805,25.9,25.757,25.796,314521,0
2005-11-09,25.92,25.92,25.729,25.739,204240,0
2005-11-10,25.699,25.787,25.606,25.69,334087,0
2005-11-11,25.91,25.92,25.796,25.9,954338,0
2005-11-14,25.365,25.423,25.327,25.384,582374,0
2005-11-15,25.375,25.623,25.375,25.527,620042,0
2005-11-16,25.586,25.787,25.586,25.767,559357,0
2005-11-17,26.283,26.58,26.226,26.58,373952,0
2005-11-18,26.742,26.828,26.626,26.789,344654,0
2005-11-21,26.828,26.838,26.664,26.798,301755,0
2005-11-22,26.723,26.923,26.589,26.913,377821,0
2005-11-23,27,27.2,26.951,27.2,651328,0
2005-11-25,26.664,26.751,26.626,26.674,440916,0
2005-11-28,27.229,27.431,27.105,27.182,606650,0
2005-11-29,26.866,26.942,26.798,26.876,243581,0
2005-11-30,26.876,27.02,26.684,26.723,444264,0
2005-12-01,27.143,27.296,27.095,27.192,1257454,0
2005-12-02,27.612,27.621,27.449,27.525,836002,0
2005-12-05,27.945,28.032,27.88,27.984,750621,0
2005-12-06,27.621,27.965,27.554,27.86,685542,0
2005-12-07,27.716,27.755,27.486,27.668,483603,0
2005-12-08,27.249,27.554,27.172,27.459,822609,0
2005-12-09,27.286,27.391,27.229,27.382,671417,0
2005-12-12,27.325,27.401,27.209,27.401,340155,0
2005-12-13,27.496,27.688,27.431,27.64,227049,0
2005-12-14,27.353,27.515,27.325,27.391,392471,0
2005-12-15,27.095,27.172,26.951,27.01,199321,0
2005-12-16,27.219,27.249,27.075,27.249,367778,0
2005-12-19,27.401,27.573,27.335,27.411,301964,0
2005-12-20,27.544,27.668,27.286,27.506,355744,0
2005-12-21,27.945,27.955,27.63,27.955,437671,0
2005-12-22,27.993,28.071,27.85,28.052,282084,0
2005-12-23,28.118,28.386,28.118,28.136,220248,0
2005-12-27,27.746,27.793,27.544,27.697,377301,0
2005-12-28,27.89,28.089,27.89,27.955,288050,0
2005-12-29,27.821,27.86,27.736,27.736,399063,0
2005-12-30,27.431,27.697,27.353,27.688,265029,0
2006-01-03,27.85,28.08,27.764,28.062,385670,0
2006-01-04,28.146,28.442,28.08,28.386,493124,0
2006-01-05,28.386,28.519,28.328,28.472,735975,0
2006-01-06,28.538,28.634,28.442,28.595,539162,0
2006-01-09,28.672,29.017,28.663,28.958,595874,0
2006-01-10,27.353,27.908,27.335,27.802,1887333,0
2006-01-11,27.926,28.099,27.773,28.071,711175,0
2006-01-12,27.678,27.678,27.431,27.469,1013244,0
2006-01-13,27.315,27.315,26.99,27.133,525038,0
2006-01-17,26.379,26.428,26.283,26.428,744449,0
2006-01-18,26.092,26.236,25.9,26.158,744031,0
2006-01-19,26.158,26.502,26.092,26.445,1352145,0
2006-01-20,26.664,26.742,26.178,26.216,674450,0
2006-01-23,26.57,26.626,26.428,26.512,382218,0
2006-01-24,26.521,26.58,26.359,26.57,500764,0
2006-01-25,26.206,26.216,26.082,26.168,743613,0
2006-01-26,26.58,26.971,26.551,26.818,426999,0
2006-01-27,26.866,27.075,26.857,26.933,433174,0
2006-01-30,26.866,27,26.664,26.99,954756,0
2006-01-31,27.229,27.411,26.951,27.192,593049,0
2006-02-01,27.439,27.773,27.296,27.773,2179882,0
2006-02-02,27.831,27.898,27.382,27.583,874088,0
2006-02-03,27.362,27.573,27.182,27.421,619940,0
2006-02-06,27.764,27.793,27.602,27.659,318287,0
2006-02-07,27.668,27.821,27.506,27.593,219516,0
2006-02-08,27.612,27.64,27.343,27.583,354071,0
2006-02-09,27.612,27.716,27.439,27.506,406596,0
2006-02-10,27.506,27.697,27.439,27.612,440810,0
2006-02-13,27.229,27.401,27.209,27.286,472200,0
2006-02-14,27.583,27.898,27.439,27.841,442485,0
2006-02-15,27.802,27.802,27.506,27.746,576306,0
2006-02-16,27.706,27.87,27.593,27.87,242535,0
2006-02-17,27.908,28.156,27.812,28.052,597860,0
2006-02-21,28.042,28.099,27.821,27.974,342039,0
2006-02-22,28.146,28.195,27.955,28.136,211147,0
2006-02-23,28.433,28.663,28.395,28.5,334819,0
2006-02-24,28.243,28.338,28.108,28.233,356479,0
2006-02-27,28.653,28.901,28.634,28.874,328332,0
2006-02-28,28.195,28.28,28.032,28.08,349885,0
2006-03-01,28.653,28.653,28.29,28.424,385565,0
2006-03-02,28.126,28.213,27.984,28.165,509762,0
2006-03-03,27.659,27.86,27.496,27.678,427940,0
2006-03-06,27.449,27.659,27.305,27.469,406071,0
2006-03-07,28.08,28.089,27.812,27.89,281457,0
2006-03-08,28.062,28.08,27.764,28.023,322996,0
2006-03-09,28.271,28.414,28.071,28.136,228514,0
2006-03-10,28.309,28.643,28.205,28.585,295792,0
2006-03-13,28.702,28.845,28.643,28.845,355119,0
2006-03-14,28.854,29.198,28.796,29.122,443425,0
2006-03-15,29.407,29.417,29.198,29.304,572854,0
2006-03-16,28.978,29.189,28.893,29.027,359616,0
2006-03-17,29.15,29.189,28.978,29.092,301547,0
2006-03-20,29.343,29.599,29.264,29.533,440602,0
2006-03-21,29.599,29.609,29.284,29.36,885701,0
2006-03-22,29.198,29.235,29.045,29.225,561344,0
2006-03-23,29.333,29.437,29.027,29.14,281877,0
2006-03-24,29.064,29.58,29.055,29.523,232804,0
2006-03-27,29.818,30.038,29.791,30.038,506311,0
2006-03-28,29.886,30.02,29.589,29.714,906522,0
2006-03-29,29.743,30.336,29.743,30.229,567729,0
2006-03-30,30.229,30.249,30.058,30.182,502542,0
2006-03-31,29.743,29.753,29.495,29.589,417268,0
2006-04-03,29.723,30.154,29.723,29.905,415280,0
2006-04-04,29.905,30.134,29.876,29.962,416222,0
2006-04-05,30.182,30.508,30.086,30.498,419569,0
2006-04-06,31.645,31.73,31.339,31.548,663674,0
2006-04-07,31.798,31.817,31.291,31.406,619311,0
2006-04-10,31.492,31.501,31.168,31.301,436624,0
2006-04-11,31.301,31.358,30.822,31.023,374369,0
2006-04-12,31.042,31.042,30.822,30.956,268274,0
2006-04-13,30.718,30.822,30.584,30.746,367884,0
2006-04-17,31.005,31.061,30.708,30.775,242116,0
2006-04-18,30.976,31.262,30.899,31.195,894281,0
2006-04-19,30.928,31.178,30.775,31.138,521689,0
2006-04-20,31.636,31.779,31.444,31.453,752926,0
2006-04-21,32.935,33.04,32.64,32.876,1060121,0
2006-04-24,32.552,32.581,32.16,32.495,452529,0
2006-04-25,32.811,32.811,32.112,32.209,386089,0
2006-04-26,33.335,33.335,32.495,33.107,656142,0
2006-04-27,33.747,33.881,33.651,33.708,1135664,0
2006-04-28,34.339,34.349,33.777,33.862,666918,0
2006-05-01,34.044,34.311,33.976,34.11,778350,0
2006-05-02,35.382,35.428,35.209,35.353,718187,0
2006-05-03,35.486,35.506,35.057,35.267,454621,0
2006-05-04,35.295,35.649,35.286,35.535,473350,0
2006-05-05,35.935,36.27,35.745,36.098,389332,0
2006-05-08,35.639,35.639,35.037,35.143,795405,0
2006-05-09,35.362,35.821,35.305,35.611,324774,0
2006-05-10,34.904,34.932,34.722,34.865,949630,0
2006-05-11,34.503,34.522,33.995,34.044,466235,0
2006-05-12,33.832,34.024,32.972,33.537,678008,0
2006-05-15,33.069,33.585,33.04,33.517,359722,0
2006-05-16,33.527,33.767,33.461,33.527,269947,0
2006-05-17,33.681,33.681,32.677,32.734,520957,0
2006-05-18,32.686,33.021,32.686,32.792,513634,0
2006-05-19,32.428,32.571,31.979,32.448,496577,0
2006-05-22,32.151,32.41,31.548,32.314,410468,0
2006-05-23,31.444,31.989,31.386,31.501,800845,0
2006-05-24,31.539,31.77,31.148,31.645,671312,0
2006-05-25,31.578,31.864,31.406,31.835,1152091,0
2006-05-26,31.942,32.18,31.721,32.075,340993,0
2006-05-30,31.989,32.027,31.406,31.444,325820,0
2006-05-31,31.817,31.903,31.367,31.568,349466,0
2006-06-01,31.501,32.046,31.415,31.959,371229,0
2006-06-02,32.247,32.275,32.017,32.17,429719,0
2006-06-05,31.912,31.912,31.281,31.33,315461,0
2006-06-06,31.492,31.492,30.498,30.832,457236,0
2006-06-07,30.44,30.718,30.221,30.267,720592,0
2006-06-08,28.988,29.417,28.634,29.397,1215392,0
2006-06-09,29.437,29.504,29.15,29.16,380229,0
2006-06-12,29.343,29.56,28.93,28.93,428883,0
2006-06-13,28.28,28.424,27.841,27.841,832234,0
2006-06-14,28.003,28.482,28.003,28.472,4068365,0
2006-06-15,28.835,29.818,28.835,29.656,1120806,0
2006-06-16,29.723,29.781,29.397,29.456,368929,0
2006-06-19,29.791,29.962,29.542,29.648,664300,0
2006-06-20,30.106,30.249,29.915,29.962,355953,0
2006-06-21,30.125,30.459,30.01,30.249,810158,0
2006-06-22,30.336,30.402,29.991,30.164,375625,0
2006-06-23,30.01,30.01,29.771,29.867,192102,0
2006-06-26,29.876,30.058,29.818,30.048,252473,0
2006-06-27,29.915,29.915,29.255,29.304,286166,0
2006-06-28,29.313,29.369,29.15,29.208,331680,0
2006-06-29,29.397,30.182,29.343,30.134,525667,0
2006-06-30,30.489,30.565,30.249,30.411,407538,0
2006-07-03,30.775,31.032,30.689,31.032,151611,0
2006-07-05,29.944,29.953,29.58,29.675,725617,0
2006-07-06,29.675,29.991,29.675,29.808,528804,0
2006-07-07,30.096,30.42,29.991,30.048,332727,0
2006-07-10,30.726,30.86,30.508,30.632,299767,0
2006-07-11,30.822,30.832,30.356,30.822,225062,0
2006-07-12,29.867,29.886,29.388,29.513,495637,0
2006-07-13,29.36,29.486,29.055,29.064,252789,0
2006-07-14,28.958,28.958,28.519,28.767,319231,0
2006-07-17,28.712,28.712,28.442,28.548,574528,0
2006-07-18,28.519,28.653,28.126,28.548,371335,0
2006-07-19,28.51,29.323,28.482,29.235,389648,0
2006-07-20,29.944,29.944,29.388,29.417,459538,0
2006-07-21,29.533,29.648,29.255,29.437,278109,0
2006-07-24,29.753,30.201,29.723,30.134,262206,0
2006-07-25,30.536,31.023,30.469,30.822,399271,0
2006-07-26,31.109,31.444,30.947,31.311,580704,0
2006-07-27,31.76,32.037,31.473,31.627,397076,0
2006-07-28,31.636,32.085,31.627,32.046,384622,0
2006-07-31,32.027,32.046,31.415,31.492,404921,0
2006-08-01,31.492,31.529,31.129,31.301,282819,0
2006-08-02,31.654,32.256,31.654,31.942,378660,0
2006-08-03,31.588,32.007,31.539,31.922,451692,0
2006-08-04,32.017,32.275,31.76,31.969,208842,0
2006-08-07,31.301,31.453,31.252,31.377,402829,0
2006-08-08,31.969,32.151,31.779,31.835,579027,0
2006-08-09,32.495,32.658,32.284,32.294,575260,0
2006-08-10,32.495,32.62,32.362,32.6,323727,0
2006-08-11,31.989,32.046,31.721,31.817,545650,0
2006-08-14,33.413,33.413,31.789,31.844,327704,0
2006-08-15,33.452,33.452,31.979,32.238,318287,0
2006-08-16,32.6,32.802,32.495,32.792,222236,0
2006-08-17,32.534,32.734,32.352,32.476,481407,0
2006-08-18,32.63,32.677,32.304,32.495,796869,0
2006-08-21,32.219,32.219,31.979,32.055,328332,0
2006-08-22,32.352,32.448,32.238,32.4,423338,0
2006-08-23,32.514,32.514,32.065,32.151,324564,0
2006-08-24,32.151,32.189,31.826,31.893,301650,0
2006-08-25,31.721,31.721,31.367,31.617,347270,0
2006-08-28,31.672,31.979,31.617,31.922,240860,0
2006-08-29,32.132,32.39,31.989,32.381,222236,0
2006-08-30,32.017,32.199,31.969,32.112,330633,0
2006-08-31,32.39,32.591,32.256,32.381,708352,0
2006-09-01,32.448,32.552,32.219,32.495,749786,0
2006-09-05,32.534,32.61,32.371,32.514,294746,0
2006-09-06,32.705,32.734,32.4,32.418,334087,0
2006-09-07,31.071,31.979,31.071,31.826,557579,0
2006-09-08,31.636,31.835,31.588,31.701,700400,0
2006-09-11,31.281,31.281,30.632,30.803,2480906,0
2006-09-12,30.632,31.032,30.602,30.938,807752,0
2006-09-13,30.632,30.966,30.612,30.832,961662,0
2006-09-14,31.252,31.367,31.081,31.348,594409,0
2006-09-15,31.109,31.424,30.976,30.986,927449,0
2006-09-18,30.795,31.233,30.795,31.129,592211,0
2006-09-19,31.386,31.434,30.87,31.109,552765,0
2006-09-20,31.444,31.588,31.358,31.453,280726,0
2006-09-21,31.492,31.75,31.473,31.607,308975,0
2006-09-22,31.617,31.617,31.158,31.233,270994,0
2006-09-25,31.492,31.691,31.262,31.636,322055,0
2006-09-26,31.339,31.558,31.224,31.463,522215,0
2006-09-27,31.539,31.73,31.492,31.607,284178,0
2006-09-28,31.73,31.854,31.539,31.844,212610,0
2006-09-29,31.883,32.265,31.883,32.141,531211,0
2006-10-02,32.925,33.327,32.886,33.079,644842,0
2006-10-03,32.886,33.289,32.886,33.174,479837,0
2006-10-04,32.925,33.403,32.811,33.327,399063,0
2006-10-05,33.355,33.498,33.26,33.461,436834,0
2006-10-06,33.222,33.317,32.935,33.059,236360,0
2006-10-09,33.069,33.069,32.773,32.869,275597,0
2006-10-10,32.992,33.088,32.886,32.964,241488,0
2006-10-11,33.289,33.699,33.289,33.546,431290,0
2006-10-12,33.633,33.814,33.452,33.777,236152,0
2006-10-13,33.116,33.251,33.03,33.144,340260,0
2006-10-16,33.403,33.614,33.355,33.555,299349,0
2006-10-17,33.021,33.059,32.695,32.829,459121,0
2006-10-18,32.829,33.069,32.686,32.734,419256,0
2006-10-19,32.734,32.876,32.677,32.763,310963,0
2006-10-20,32.782,32.849,32.591,32.715,339736,0
2006-10-23,32.839,33.144,32.724,33.079,356163,0
2006-10-24,33.011,33.192,32.821,33.192,321740,0
2006-10-25,33.192,33.192,32.007,32.906,436101,0
2006-10-26,33.508,33.804,33.403,33.804,541988,0
2006-10-27,34.33,34.597,34.206,34.301,640970,0
2006-10-30,33.527,33.832,33.489,33.699,424069,0
2006-10-31,33.642,33.891,33.642,33.767,346014,0
2006-11-01,34.349,34.349,33.69,33.699,836315,0
2006-11-02,33.832,33.967,33.747,33.832,278109,0
2006-11-03,33.842,33.911,33.537,33.671,390064,0
2006-11-06,33.881,34.493,33.881,34.245,399376,0
2006-11-07,34.551,34.914,34.551,34.646,351770,0
2006-11-08,34.655,34.961,34.578,34.798,509134,0
2006-11-09,34.808,34.971,34.646,34.655,177244,0
2006-11-10,34.483,34.532,34.301,34.33,336075,0
2006-11-13,34.606,34.606,34.444,34.588,397076,0
2006-11-14,34.76,34.846,34.359,34.846,592107,0
2006-11-15,34.483,34.769,34.425,34.568,450227,0
2006-11-16,34.206,34.206,33.939,34.093,818214,0
2006-11-17,34.119,34.128,33.967,34.005,485906,0
2006-11-20,33.335,33.546,33.174,33.355,649864,0
2006-11-21,33.489,33.565,33.375,33.527,256032,0
2006-11-22,33.661,33.728,33.422,33.422,369348,0
2006-11-24,33.546,33.546,33.289,33.327,186975,0
2006-11-27,33.289,33.289,32.829,32.849,419360,0
2006-11-28,32.658,32.753,32.504,32.743,397285,0
2006-11-29,32.972,33.212,32.972,33.135,345073,0
2006-11-30,33.738,33.785,33.47,33.728,307614,0
2006-12-01,33.498,33.498,33.059,33.317,439346,0
2006-12-04,33.144,33.365,33.03,33.251,483710,0
2006-12-05,33.335,33.403,33.088,33.375,846046,0
2006-12-06,33.403,33.452,33.27,33.327,463934,0
2006-12-07,33.738,33.832,33.565,33.604,309708,0
2006-12-08,33.661,33.939,33.614,33.708,326030,0
2006-12-11,33.794,34.216,33.794,34.102,547743,0
2006-12-12,34.321,34.407,34.093,34.398,317974,0
2006-12-13,34.282,34.291,34.119,34.177,350828,0
2006-12-14,34.177,34.551,34.138,34.434,606965,0
2006-12-15,34.559,34.884,34.559,34.685,482975,0
2006-12-18,35.219,35.362,35.124,35.219,469478,0
2006-12-19,35.037,35.286,34.914,35.19,465817,0
2006-12-20,35.688,35.935,35.658,35.792,385460,0
2006-12-21,36.127,36.289,35.984,36.213,313370,0
2006-12-22,36.748,36.797,36.49,36.692,420511,0
2006-12-26,36.748,37.073,36.748,37.053,281248,0
2006-12-27,37.445,38.105,37.369,38.077,1003515,0
2006-12-28,37.914,38.067,37.752,37.914,452007,0
2006-12-29,37.809,38.001,37.79,37.79,341307,0
2007-01-03,38.048,38.259,37.752,37.952,479314,0
2007-01-04,37.894,38.373,37.752,38.267,441230,0
2007-01-05,37.198,37.198,36.663,36.959,819156,0
2007-01-08,37.016,37.398,36.91,37.168,442275,0
2007-01-09,37.188,37.226,36.93,37.188,239186,0
2007-01-10,36.605,36.605,35.955,36.26,618892,0
2007-01-11,36.223,36.539,36.108,36.318,935924,0
2007-01-12,36.549,36.89,36.549,36.797,737754,0
2007-01-16,37.082,37.369,36.959,37.025,1146652,0
2007-01-17,36.979,36.979,36.623,36.71,636470,0
2007-01-18,37.465,37.752,37.36,37.561,1069016,0
2007-01-19,37.78,38.23,37.78,38.125,885388,0
2007-01-22,37.646,37.685,37.312,37.369,858184,0
2007-01-23,37.771,38.077,37.771,37.924,761398,0
2007-01-24,38.363,38.898,38.363,38.842,469585,0
2007-01-25,38.019,38.019,37.178,37.235,1129910,0
2007-01-26,37.455,37.455,37.082,37.341,749994,0
2007-01-29,37.341,37.455,37.178,37.294,523468,0
2007-01-30,37.637,38.038,37.637,37.942,574215,0
2007-01-31,37.483,37.627,37.168,37.589,1085755,0
2007-02-01,37.723,37.933,37.331,37.465,1226588,0
2007-02-02,37.226,37.226,36.223,36.549,1776214,0
2007-02-05,35.85,36.146,35.811,36.002,998181,0
2007-02-06,36.633,36.881,36.232,36.806,1005188,0
2007-02-07,36.998,36.998,36.702,36.872,351873,0
2007-02-08,36.949,37.321,36.949,37.151,512378,0
2007-02-09,38.125,38.353,37.761,37.829,865297,0
2007-02-12,37.523,38.038,37.523,37.58,646953,0
2007-02-13,38.392,38.832,38.373,38.707,957524,0
2007-02-14,38.544,39.013,38.544,38.976,843999,0
2007-02-15,38.048,38.315,37.914,38.249,641492,0
2007-02-16,37.341,37.445,37.255,37.35,615124,0
2007-02-20,37.321,37.321,37.073,37.284,670580,0
2007-02-21,36.25,36.682,36.241,36.567,644735,0
2007-02-22,36.52,36.605,36.318,36.403,514367,0
2007-02-23,36.403,36.575,36.318,36.471,505262,0
2007-02-26,36.881,37.053,36.653,36.89,541120,0
2007-02-27,36.682,36.89,34.76,35.545,1120701,0
2007-02-28,35.496,35.774,35.105,35.506,1015652,0
2007-03-01,33.929,34.961,33.164,34.769,1478846,0
2007-03-02,34.606,34.646,34.206,34.254,502647,0
2007-03-05,34.999,35.372,34.626,34.695,898465,0
2007-03-06,35.219,35.276,34.675,35.133,813088,0
2007-03-07,34.875,34.961,34.578,34.722,319543,0
2007-03-08,35.535,35.707,35.315,35.448,445414,0
2007-03-09,35.257,35.343,34.961,35.095,516772,0
2007-03-12,34.894,35.124,34.732,34.98,337539,0
2007-03-13,34.788,34.865,34.167,34.187,357838,0
2007-03-14,33.929,34.073,33.355,33.947,774683,0
2007-03-15,33.777,34.102,33.738,33.967,383369,0
2007-03-16,33.699,33.785,33.47,33.537,710236,0
2007-03-19,33.661,33.92,33.604,33.842,450123,0
2007-03-20,33.881,34.206,33.699,34.157,310752,0
2007-03-21,33.891,34.636,33.891,34.578,581225,0
2007-03-22,34.311,34.568,34.216,34.434,663883,0
2007-03-23,34.646,34.942,34.646,34.828,371560,0
2007-03-26,34.616,34.616,34.272,34.541,307840,0
2007-03-27,34.167,34.245,33.929,34.206,420511,0
2007-03-28,33.546,33.595,33.327,33.355,800950,0
2007-03-29,33.335,33.413,33.107,33.345,1281624,0
2007-03-30,33.537,33.651,33.327,33.327,1114111,0
2007-04-02,33.059,33.28,32.906,33.154,520854,0
2007-04-03,33.575,33.967,33.517,33.92,933205,0
2007-04-04,34.321,34.588,34.226,34.416,959675,0
2007-04-05,33.929,34.024,33.661,33.92,1249187,0
2007-04-09,33.777,33.794,33.555,33.738,536308,0
2007-04-10,33.03,33.307,32.982,33.222,1702451,0
2007-04-11,32.849,32.849,32.381,32.476,1467241,0
2007-04-12,32.476,32.763,32.381,32.705,832234,0
2007-04-13,32.332,32.458,32.247,32.381,879109,0
2007-04-16,32.504,33.002,32.418,32.821,708995,0
2007-04-17,32.543,32.64,32.466,32.543,819888,0
2007-04-18,32.753,33.251,32.753,32.972,730982,0
2007-04-19,33.107,33.452,33.04,33.27,478372,0
2007-04-20,33.26,33.422,32.972,33.403,941888,0
2007-04-23,33.317,33.365,33.192,33.241,718710,0
2007-04-24,32.695,32.859,32.6,32.667,1291648,0
2007-04-25,32.199,32.658,32.132,32.61,1564971,0
2007-04-26,32.552,32.763,32.466,32.686,612824,0
2007-04-27,32.982,33.164,32.955,33.107,614577,0
2007-04-30,33.011,33.26,32.876,32.906,777618,0
2007-05-01,32.504,32.64,32.314,32.62,898362,0
2007-05-02,32.199,32.371,32.037,32.265,2479021,0
2007-05-03,32.428,32.428,32.16,32.256,869725,0
2007-05-04,32.265,32.448,32.229,32.332,535921,0
2007-05-07,32.686,32.859,32.64,32.811,619207,0
2007-05-08,32.514,32.514,32.342,32.448,758259,0
2007-05-09,32.39,32.543,32.314,32.524,447610,0
2007-05-10,32.132,32.256,31.826,31.854,1027267,0
2007-05-11,32.16,32.562,32.16,32.495,571526,0
2007-05-14,32.476,32.686,32.438,32.686,1343461,0
2007-05-15,32.448,32.925,32.4,32.724,1093184,0
2007-05-16,32.773,32.925,32.695,32.925,509553,0
2007-05-17,32.972,33.03,32.705,32.925,630402,0
2007-05-18,32.964,33.144,32.945,32.972,593570,0
2007-05-21,32.859,32.992,32.792,32.849,455983,0
2007-05-22,32.61,32.705,32.448,32.552,543192,0
2007-05-23,32.504,32.811,32.485,32.504,604768,0
2007-05-24,33.021,33.335,32.724,32.802,952039,0
2007-05-25,32.821,33.079,32.821,32.916,437566,0
2007-05-29,33.327,33.335,33.069,33.28,586455,0
2007-05-30,32.906,33.154,32.773,33.116,523866,0
2007-05-31,33.595,33.824,33.565,33.767,560797,0
2007-06-01,33.901,34.005,33.785,33.985,484336,0
2007-06-04,33.891,33.901,33.595,33.824,425940,0
2007-06-05,33.757,33.785,33.527,33.671,442380,0
2007-06-06,33.681,33.681,33.192,33.317,341360,0
2007-06-07,33.461,33.604,33.069,33.126,803462,0
2007-06-08,32.839,33.183,32.64,33.088,647718,0
2007-06-11,33.345,33.555,33.26,33.403,697680,0
2007-06-12,32.992,33.317,32.782,32.792,2547189,0
2007-06-13,33.317,33.48,33.183,33.48,547010,0
2007-06-14,33.297,33.595,33.297,33.489,427731,0
2007-06-15,33.832,34.063,33.777,33.957,353444,0
2007-06-18,33.976,34.147,33.891,34.147,692866,0
2007-06-19,34.407,34.444,34.177,34.407,475025,0
2007-06-20,34.388,34.388,33.767,33.862,920962,0
2007-06-21,34.157,34.157,33.757,34.034,776675,0
2007-06-22,33.976,34.014,33.595,33.661,297989,0
2007-06-25,34.416,34.416,33.929,33.957,378345,0
2007-06-26,34.216,34.311,33.767,33.862,438614,0
2007-06-27,33.633,34.083,33.555,34.083,1811047,0
2007-06-28,34.359,34.779,34.301,34.646,692448,0
2007-06-29,34.904,34.971,34.646,34.685,346433,0
2007-07-02,35.362,35.745,35.105,35.745,2118986,0
2007-07-03,35.745,35.821,35.555,35.792,2938665,0
2007-07-05,35.649,35.649,35.305,35.391,493544,0
2007-07-06,35.353,35.448,35.17,35.315,297465,0
2007-07-09,35.343,35.525,35.324,35.401,391319,0
2007-07-10,35.076,35.18,34.932,34.971,335133,0
2007-07-11,34.923,35.086,34.798,34.999,319752,0
2007-07-12,35.124,35.458,35.086,35.458,321846,0
2007-07-13,35.821,35.984,35.688,35.907,422596,0
2007-07-16,35.888,35.975,35.821,35.869,312742,0
2007-07-17,35.401,35.506,35.343,35.458,458598,0
2007-07-18,35.133,35.248,34.788,35.143,1344822,0
2007-07-19,35.219,36.127,35.124,35.362,1450500,0
2007-07-20,35.476,35.764,35.362,35.629,1981500,0
2007-07-23,35.315,35.411,35.19,35.267,341202,0
2007-07-24,35.458,35.555,35.009,35.19,495533,0
2007-07-25,35.362,35.448,34.98,35.209,676767,0
2007-07-26,35.047,35.057,33.47,34.167,715675,0
2007-07-27,34.513,34.616,33.929,34.073,1088579,0
2007-07-30,34.597,34.769,34.167,34.407,948689,0
2007-07-31,34.837,34.846,34.291,34.425,644945,0
2007-08-01,34.311,34.454,33.718,34.264,1042086,0
2007-08-02,33.442,33.757,33.442,33.633,846648,0
2007-08-03,33.901,33.901,33.222,33.241,596815,0
2007-08-06,33.777,33.911,33.183,33.537,1057083,0
2007-08-07,32.972,33.852,32.247,33.728,939481,0
2007-08-08,33.422,33.517,33.174,33.452,846009,0
2007-08-09,32.829,32.925,32.256,32.371,1546642,0
2007-08-10,32.007,32.075,31.434,32.007,984368,0
2007-08-13,32.314,32.562,32.284,32.314,740369,0
2007-08-14,32.552,32.648,32.122,32.189,647456,0
2007-08-15,31.951,32.122,31.463,31.473,979868,0
2007-08-16,30.68,31.071,29.944,30.536,2282123,0
2007-08-17,29.905,30.66,29.905,30.469,1874934,0
2007-08-20,30.459,30.813,30.164,30.383,1659446,0
2007-08-21,30.508,30.803,30.43,30.68,1144872,0
2007-08-22,30.42,30.822,30.411,30.718,890828,0
2007-08-23,30.766,30.947,30.622,30.766,861845,0
2007-08-24,30.641,30.908,30.545,30.908,700088,0
2007-08-27,31.061,31.224,30.947,31.023,379706,0
2007-08-28,31.158,31.262,30.574,30.592,1072887,0
2007-08-29,30.641,31.061,30.584,31.061,897943,0
2007-08-30,30.267,30.67,30.154,30.44,623601,0
2007-08-31,31.396,31.73,31.224,31.463,596606,0
2007-09-04,31.826,32.075,31.77,32.007,464456,0
2007-09-05,31.912,31.912,31.281,31.597,467491,0
2007-09-06,31.568,31.844,31.224,31.74,848349,0
2007-09-07,31.061,31.195,30.908,31.129,558834,0
2007-09-10,32.017,32.017,30.928,31.129,866344,0
2007-09-11,31.214,31.224,31.051,31.168,353758,0
2007-09-12,31.081,31.168,30.938,31.061,315358,0
2007-09-13,31.501,31.588,31.195,31.434,756063,0
2007-09-14,31.558,31.912,31.558,31.844,520540,0
2007-09-17,31.779,31.854,31.588,31.664,332622,0
2007-09-18,31.444,32.017,31.367,31.959,1178980,0
2007-09-19,32.209,32.438,31.998,32.112,569298,0
2007-09-20,31.979,32.017,31.434,31.664,1232867,0
2007-09-21,31.33,31.558,31.32,31.473,487371,0
2007-09-24,31.396,31.636,31.348,31.453,458283,0
2007-09-25,31.701,31.74,31.396,31.492,1056981,0
2007-09-26,31.483,31.539,31.301,31.348,1248143,0
2007-09-27,31.73,31.932,31.664,31.912,464769,0
2007-09-28,31.873,32.112,31.808,31.883,303954,0
2007-10-01,32.017,32.362,31.932,32.189,709294,0
2007-10-02,32.256,32.256,32.075,32.238,424278,0
2007-10-03,32.229,32.294,31.73,31.826,319857,0
2007-10-04,32.352,32.562,32.189,32.275,412664,0
2007-10-05,32.734,32.972,32.562,32.811,446175,0
2007-10-08,32.811,32.811,32.495,32.677,237198,0
2007-10-09,33.079,33.079,32.64,32.955,607906,0
2007-10-10,33.059,33.107,32.782,32.945,617532,0
2007-10-11,33.144,33.26,32.753,32.955,595349,0
2007-10-12,32.925,32.925,32.6,32.773,573378,0
2007-10-15,32.151,32.151,31.52,31.682,508402,0
2007-10-16,32.065,32.065,31.558,31.721,465085,0
2007-10-17,31.835,31.864,31.415,31.682,452737,0
2007-10-18,31.873,31.873,31.691,31.808,340783,0
2007-10-19,31.721,31.721,31.014,31.099,407014,0
2007-10-22,31.119,31.386,31.032,31.386,472095,0
2007-10-23,31.627,31.779,31.473,31.617,424384,0
2007-10-24,31.701,31.873,31.148,31.664,549524,0
2007-10-25,31.73,32.046,31.645,31.942,501077,0
2007-10-26,33.699,34.11,33.461,34.093,623916,0
2007-10-29,34.578,34.865,34.522,34.788,734927,0
2007-10-30,35.095,35.114,34.646,34.732,964905,0
2007-10-31,35.716,35.975,35.401,35.774,1544457,0
2007-11-01,35.764,35.879,34.999,35.124,831279,0
2007-11-02,35.027,35.18,34.712,35.076,1333625,0
2007-11-05,35.411,35.821,35.219,35.391,553376,0
2007-11-06,34.695,34.741,34.311,34.675,855398,0
2007-11-07,34.063,34.646,33.728,33.881,769243,0
2007-11-08,34.177,34.177,33.222,33.881,814660,0
2007-11-09,33.192,33.232,32.753,32.753,605054,0
2007-11-12,32.485,32.925,32.362,32.39,503949,0
2007-11-13,32.686,33.565,32.686,33.565,386732,0
2007-11-14,33.832,33.832,33.011,33.088,340531,0
2007-11-15,33.27,33.27,32.4,32.571,292034,0
2007-11-16,32.514,32.839,32.352,32.763,603406,0
2007-11-19,32.829,32.829,31.979,32.16,439655,0
2007-11-20,32.495,33.04,32.247,32.61,502351,0
2007-11-21,32.065,32.065,31.214,31.539,570762,0
2007-11-23,31.74,32.007,31.52,31.959,178285,0
2007-11-26,32.247,32.247,31.578,31.588,478121,0
2007-11-27,32.017,32.199,31.77,32.199,536443,0
2007-11-28,32.017,32.495,31.701,32.352,512488,0
2007-11-29,32.209,32.677,32.209,32.591,536779,0
2007-11-30,32.876,33.002,32.648,32.886,1038473,0
2007-12-03,32.876,32.876,31.912,32.007,495198,0
2007-12-04,32.075,32.256,31.912,32.037,257943,0
2007-12-05,32.085,32.945,32.085,32.821,709117,0
2007-12-06,33.002,33.317,32.753,33.317,400506,0
2007-12-07,33.107,33.452,33.107,33.384,462503,0
2007-12-10,33.26,33.642,33.26,33.546,230833,0
2007-12-11,33.126,33.452,32.418,32.485,344964,0
2007-12-12,32.715,33.642,32.4,32.773,584358,0
2007-12-13,32.323,32.323,31.864,31.969,632955,0
2007-12-14,31.74,31.74,31.061,31.185,458465,0
2007-12-17,30.822,31.272,30.822,30.899,603574,0
2007-12-18,30.908,31.301,30.718,31.119,410443,0
2007-12-19,31.061,31.578,31.061,31.32,523450,0
2007-12-20,31.617,31.617,30.879,31.129,360062,0
2007-12-21,31.539,32.219,31.539,32.219,449725,0
2007-12-24,32.219,32.304,32.065,32.189,104792,0
2007-12-26,32.017,32.151,31.922,32.094,250188,0
2007-12-27,31.711,31.77,31.396,31.539,348526,0
2007-12-28,31.492,31.979,31.492,31.672,269437,0
2007-12-31,31.548,32.007,31.52,31.672,283724,0
2008-01-02,31.568,32.122,31.501,31.617,425503,0
2008-01-03,31.711,31.817,31.434,31.636,492410,0
2008-01-04,31.348,31.558,30.966,31.051,437796,0
2008-01-07,31.242,31.492,30.852,31.061,949061,0
2008-01-08,31.051,31.051,30.078,30.154,1454883,0
2008-01-09,30.01,30.287,29.695,30.267,1279647,0
2008-01-10,29.808,30.096,29.437,29.905,690827,0
2008-01-11,29.838,30.106,29.619,29.828,3283058,0
2008-01-14,29.962,30.287,29.925,30.164,528498,0
2008-01-15,29.045,29.045,28.213,28.309,1691448,0
2008-01-16,28.223,28.223,27.659,27.755,1494224,0
2008-01-17,28.032,28.615,27.726,27.802,890411,0
2008-01-18,28.672,28.958,27.821,28.28,914655,0
2008-01-22,26.58,27.736,26.139,27.515,950838,0
2008-01-23,26.886,28.062,26.561,28.003,1443234,0
2008-01-24,27.955,28.071,27.564,27.908,671293,0
2008-01-25,28.911,29.388,28.577,28.796,673434,0
2008-01-28,28.491,28.815,28.223,28.721,464003,0
2008-01-29,28.767,29.486,28.767,29.476,427123,0
2008-01-30,29.629,30.986,29.629,30.584,995321,0
2008-01-31,29.808,30.307,29.417,30.144,1038148,0
2008-02-01,30.42,30.632,30.134,30.612,540798,0
2008-02-04,30.584,30.68,30.346,30.411,571004,0
2008-02-05,29.685,29.685,28.721,28.767,912105,0
2008-02-06,29.112,29.112,28.433,28.482,1118244,0
2008-02-07,28.462,28.548,28.089,28.338,590112,0
2008-02-08,27.984,28.309,27.831,27.984,444951,0
2008-02-11,28.013,28.452,27.945,28.386,408637,0
2008-02-12,28.376,28.767,28.108,28.356,788374,0
2008-02-13,28.233,28.233,27.945,28.099,898994,0
2008-02-14,29.112,29.313,28.767,28.884,816313,0
2008-02-15,28.884,28.948,28.472,28.93,426686,0
2008-02-19,30.02,30.402,29.791,29.962,538523,0
2008-02-20,29.523,29.743,29.225,29.589,514621,0
2008-02-21,30,30.048,29.466,29.57,379184,0
2008-02-22,29.495,29.495,28.864,29.369,288554,0
2008-02-25,29.629,30.01,29.466,30.01,869233,0
2008-02-26,30.373,30.68,29.638,30.527,517989,0
2008-02-27,30.536,31.042,30.459,30.68,401849,0
2008-02-28,30.277,30.277,29.857,29.925,323625,0
2008-02-29,29.629,29.743,29.208,29.245,423844,0
2008-03-03,28.624,28.864,28.577,28.825,619646,0
2008-03-04,28.672,28.672,28.099,28.338,1128586,0
2008-03-05,28.605,28.634,28.175,28.51,616280,0
2008-03-06,28.538,28.538,28.099,28.108,546281,0
2008-03-07,28.052,28.052,27.431,27.496,560302,0
2008-03-10,27.362,27.87,27.362,27.506,517968,0
2008-03-11,28.223,28.864,28.223,28.864,580689,0
2008-03-12,28.901,28.901,28.338,28.414,472844,0
2008-03-13,28.175,28.318,27.554,28.165,617495,0
2008-03-14,27.486,27.486,26.512,26.684,1300996,0
2008-03-17,26.339,26.742,25.815,26.408,815841,0
2008-03-18,26.561,26.561,25.949,26.455,911095,0
2008-03-19,26.894,26.933,26.111,26.121,521767,0
2008-03-20,26.388,26.609,25.949,26.57,805209,0
2008-03-24,28.29,28.643,28.165,28.386,847772,0
2008-03-25,29.092,29.504,28.874,29.294,896044,0
2008-03-26,29.16,29.294,28.845,28.939,646333,0
2008-03-27,28.958,28.978,28.519,28.605,446722,0
2008-03-28,29.14,29.14,28.29,28.366,425419,0
2008-03-31,27.716,27.746,27.431,27.534,775275,0
2008-04-01,28.28,28.605,28.146,28.558,600166,0
2008-04-02,28.692,29.264,28.692,29.045,587587,0
2008-04-03,28.624,28.624,28.195,28.442,416204,0
2008-04-04,27.515,27.706,27.268,27.544,656853,0
2008-04-07,28.261,28.261,27.716,27.898,968098,0
2008-04-08,27.525,27.554,27.335,27.496,637552,0
2008-04-09,27.209,27.268,26.733,26.761,722025,0
2008-04-10,26.828,27.105,26.828,26.904,349914,0
2008-04-11,26.913,27.075,26.742,26.828,399515,0
2008-04-14,26.751,26.751,26.521,26.551,720563,0
2008-04-15,26.857,26.857,26.464,26.626,450817,0
2008-04-16,27.057,27.821,27.057,27.821,608664,0
2008-04-17,28.042,28.338,28.003,28.28,526539,0
2008-04-18,28.721,29.198,28.721,29.064,1001221,0
2008-04-21,30.402,30.87,30.392,30.87,1007864,0
2008-04-22,30.02,30.277,29.589,29.723,620820,0
2008-04-23,29.446,29.695,29.225,29.648,451918,0
2008-04-24,29.723,30.058,29.476,29.818,535468,0
2008-04-25,30.106,30.508,29.685,30.508,1784890,0
2008-04-28,30.832,31.424,30.832,31.33,802683,0
2008-04-29,31.051,31.386,30.966,31.148,712393,0
2008-04-30,30.392,30.803,30.115,30.346,732202,0
2008-05-01,30.545,30.908,30.402,30.908,512749,0
2008-05-02,31.501,31.779,31.358,31.636,736725,0
2008-05-05,31.721,31.73,31.348,31.539,470098,0
2008-05-06,31.148,31.73,31.148,31.682,613104,0
2008-05-07,31.529,31.529,30.842,30.947,495524,0
2008-05-08,30.459,30.67,30.182,30.346,554320,0
2008-05-09,29.838,29.962,29.486,29.733,553498,0
2008-05-12,29.323,29.495,29.198,29.397,598034,0
2008-05-13,30.096,30.096,29.351,29.523,405035,0
2008-05-14,29.944,30.527,29.944,30.373,417654,0
2008-05-15,30.775,31.529,30.775,31.51,490651,0
2008-05-16,31.617,31.854,31.339,31.721,668251,0
2008-05-19,31.492,31.636,31.272,31.367,358377,0
2008-05-20,31.301,31.301,30.928,31.051,512249,0
2008-05-21,30.966,31.005,30.508,30.565,425667,0
2008-05-22,30.67,31.061,30.67,30.938,521263,0
2008-05-23,30.986,30.986,30.43,30.584,365853,0
2008-05-27,30.803,30.803,30.115,30.498,407786,0
2008-05-28,30.201,30.392,29.915,30.336,606053,0
2008-05-29,30.565,30.746,30.469,30.736,611418,0
2008-05-30,31.578,32.017,31.539,31.76,630173,0
2008-06-02,32.304,32.753,32.17,32.362,545194,0
2008-06-03,32.141,32.189,31.682,31.959,852366,0
2008-06-04,34.138,34.407,33.738,34.014,3250232,0
2008-06-05,34.311,34.655,34.196,34.655,1929008,0
2008-06-06,34.695,34.788,33.537,33.757,1134061,0
2008-06-09,33.422,34.196,33.422,33.708,730752,0
2008-06-10,33.098,33.335,32.916,33.202,695701,0
2008-06-11,33.575,33.785,32.886,32.945,831296,0
2008-06-12,32.982,33.48,32.982,33.222,659978,0
2008-06-13,33.947,34.264,33.814,34.073,913519,0
2008-06-16,34.063,34.063,33.452,33.901,647080,0
2008-06-17,34.083,34.083,33.355,33.489,686995,0
2008-06-18,33.585,33.595,33.079,33.222,673383,0
2008-06-19,33.202,33.335,32.562,33.27,1261974,0
2008-06-20,32.381,32.773,32.065,32.17,1426881,0
2008-06-23,32.18,32.581,32.18,32.428,895257,0
2008-06-24,32.992,33.375,32.811,33.241,725799,0
2008-06-25,33.891,34.685,33.891,34.388,1553326,0
2008-06-26,33.452,33.452,32.705,32.705,3194086,0
2008-06-27,32.705,32.916,32.41,32.677,1443738,0
2008-06-30,32.199,32.821,32.199,32.524,1385513,0
2008-07-01,32.209,32.753,32.055,32.514,2282335,0
2008-07-02,32.504,32.811,31.779,31.817,1549942,0
2008-07-03,31.922,32.534,31.922,32.085,1120131,0
2008-07-07,32.466,32.495,31.798,31.998,1590020,0
2008-07-08,32.017,32.332,31.645,31.922,2958015,0
2008-07-09,31.959,32.849,31.959,32.112,2566282,0
2008-07-10,32.275,32.6,32.085,32.485,712863,0
2008-07-11,31.654,32.332,31.539,31.951,809223,0
2008-07-14,31.932,31.959,31.148,31.281,1263481,0
2008-07-15,30.66,31.185,30.489,30.947,1616443,0
2008-07-16,30.746,31.444,30.66,31.444,2660425,0
2008-07-17,31.311,31.76,31.099,31.558,2103029,0
2008-07-18,31.214,31.444,31.061,31.311,1013792,0
2008-07-21,32.352,32.352,31.119,31.252,425438,0
2008-07-22,31.654,32.63,31.627,32.61,1585479,0
2008-07-23,32.734,33.432,32.734,33.135,1113322,0
2008-07-24,33.642,33.852,33.135,33.222,973499,0
2008-07-25,33.546,34.093,32.294,32.448,733771,0
2008-07-28,32.839,32.839,31.664,31.817,1060396,0
2008-07-29,31.779,32.17,31.539,31.989,1136917,0
2008-07-30,31.272,31.386,30.899,31.242,984194,0
2008-07-31,30.966,31.099,30.545,30.574,820828,0
2008-08-01,31.32,31.32,30.259,30.517,827363,0
2008-08-04,29.245,29.245,28.738,28.978,1088925,0
2008-08-05,29.15,30.211,29.15,30.174,621678,0
2008-08-06,30.42,30.555,29.808,30.43,725142,0
2008-08-07,29.944,30.307,29.818,29.886,672800,0
2008-08-08,29.886,31.185,29.828,31.081,1145482,0
2008-08-11,31.386,31.883,31.386,31.617,1091644,0
2008-08-12,32.199,32.428,32.027,32.247,1093481,0
2008-08-13,32.4,32.438,31.854,32.199,1177835,0
2008-08-14,32.294,32.342,31.664,32.151,1012825,0
2008-08-15,32.094,32.428,32.094,32.381,340070,0
2008-08-18,32.485,32.485,31.664,31.942,316844,0
2008-08-19,31.348,31.539,30.996,31.252,1106055,0
2008-08-20,30.822,31.233,30.795,31.205,504715,0
2008-08-21,30.966,31.168,30.622,31.051,329042,0
2008-08-22,30.68,30.889,30.479,30.879,564131,0
2008-08-25,30.986,31.339,30.689,30.879,519968,0
2008-08-26,31.119,31.645,31.119,31.539,451612,0
2008-08-27,31.071,31.195,30.785,31.071,393235,0
2008-08-28,30.736,31.185,30.736,31.099,334968,0
2008-08-29,31.148,31.52,30.879,31.119,482901,0
2008-09-02,30.078,30.879,29.896,29.962,1190911,0
2008-09-03,31.051,31.367,30.879,31.348,1104526,0
2008-09-04,32.007,32.075,31.311,31.396,1139714,0
2008-09-05,32.112,32.342,31.597,32.275,1351008,0
2008-09-08,32.275,32.294,31.52,32.075,1241459,0
2008-09-09,31.281,31.51,30.726,30.726,930367,0
2008-09-10,32.122,32.64,32.046,32.323,2719139,0
2008-09-11,31.568,32.275,31.119,32.256,853728,0
2008-09-12,31.032,31.33,30.746,31.281,1279936,0
2008-09-15,30.02,30.67,29.867,30.259,950077,0
2008-09-16,30.038,30.736,29.56,30.698,1210256,0
2008-09-17,29.981,29.981,28.568,28.672,1315491,0
2008-09-18,28.73,29.8,28.29,29.017,3362111,0
2008-09-19,30.356,31.339,29.915,31.109,991290,0
2008-09-22,31.301,32.773,30.527,30.67,765700,0
2008-09-23,30.297,31.109,29.685,30.201,798078,0
2008-09-24,30.392,30.584,29.915,30.058,723174,0
2008-09-25,29.695,30.602,29.685,30.287,828613,0
2008-09-26,29.867,30.612,29.8,30.584,582429,0
2008-09-29,28.825,29.102,26.951,27.65,1268646,0
2008-09-30,27.736,29.017,27.736,28.777,781980,0
2008-10-01,28.624,28.748,28.118,28.29,903750,0
2008-10-02,27.668,27.706,26.33,26.369,779790,0
2008-10-03,26.197,26.369,25.327,25.452,1447513,0
2008-10-06,24.457,24.629,23.215,24.218,1493545,0
2008-10-07,23.512,24.095,22.937,23.043,1964218,0
2008-10-08,22.69,22.69,21.274,21.983,2143451,0
2008-10-09,22.45,23.034,20.53,20.845,2316660,0
2008-10-10,20.606,20.606,18.103,19.305,2501864,0
2008-10-13,21.801,22.01,21.027,21.924,1956227,0
2008-10-14,23.883,24.859,22.068,22.794,1524064,0
2008-10-15,22.459,22.459,19.497,19.66,1641973,0
2008-10-16,20.387,21.504,18.943,20.634,1626858,0
2008-10-17,20.615,21.629,20.215,20.903,1057673,0
2008-10-20,21.14,22.289,21.14,22.289,1111062,0
2008-10-21,22.69,22.727,21.924,22.126,1567598,0
2008-10-22,21.504,22.345,20.147,20.672,1344323,0
2008-10-23,20.27,20.692,19.315,20.348,1297357,0
2008-10-24,19.116,20.328,19.116,19.707,1410526,0
2008-10-27,19.068,19.249,18.158,18.177,1023279,0
2008-10-28,19.116,21.742,19.116,21.742,1847765,0
2008-10-29,23.903,24.696,23.522,23.836,2462782,0
2008-10-30,26.043,26.388,25.05,25.596,1791738,0
2008-10-31,23.913,24.277,23.071,23.675,1582489,0
2008-11-03,23.749,24.085,23.253,23.645,653376,0
2008-11-04,23.425,24.496,23.425,24.439,1264293,0
2008-11-05,25.815,26.398,25.107,25.107,1993817,0
2008-11-06,24.342,24.342,21.074,21.409,1833272,0
2008-11-07,21.514,22.441,21.514,22.222,891237,0
2008-11-10,22.9,22.9,21.867,22.296,943443,0
2008-11-11,21.303,21.571,20.807,20.989,768791,0
2008-11-12,20.549,20.578,19.879,19.976,697762,0
2008-11-13,19.976,21.437,19.679,21.418,1578674,0
2008-11-14,20.615,21.4,20.433,20.692,935584,0
2008-11-17,20.72,21.274,20.443,20.73,891893,0
2008-11-18,20.624,20.624,19.784,20.425,788352,0
2008-11-19,20.061,20.156,18.963,19.009,1058528,0
2008-11-20,19.058,19.22,18.073,18.294,2388514,0
2008-11-21,18.856,19.42,18.103,19.41,1593045,0
2008-11-24,19.63,20.816,19.468,20.52,1432934,0
2008-11-25,20.854,21.256,20.3,20.845,1250903,0
2008-11-26,20.5,21.352,20.28,21.352,1212830,0
2008-11-28,21.227,21.227,20.759,21.102,657339,0
2008-12-01,20.367,20.367,19.058,19.058,1325440,0
2008-12-02,19.211,19.985,19.211,19.679,1626700,0
2008-12-03,18.493,19.048,18.254,18.953,1766974,0
2008-12-04,17.585,17.796,17.098,17.385,2316391,0
2008-12-05,17.089,17.691,16.582,17.624,1913068,0
2008-12-08,18.064,18.627,17.843,18.35,1359062,0
2008-12-09,18.856,19.527,18.856,19.296,2171153,0
2008-12-10,20.682,21.38,20.643,21.16,5358154,0
2008-12-11,22.584,22.718,21.849,21.983,4337220,0
2008-12-12,20.185,21.092,20.175,20.959,3217682,0
2008-12-15,21.437,21.896,21.322,21.609,2528132,0
2008-12-16,20.912,21.896,20.845,21.839,2021653,0
2008-12-17,20.071,20.578,19.697,20.28,2176460,0
2008-12-18,19.879,19.879,18.915,19.086,3848756,0
2008-12-19,19.096,19.593,19.096,19.43,2132474,0
2008-12-22,20.071,20.215,19.364,19.574,2507813,0
2008-12-23,19.593,19.736,18.925,19.106,1394745,0
2008-12-24,19.019,19.019,18.733,18.856,551402,0
2008-12-26,19.593,19.822,19.305,19.707,768279,0
2008-12-29,19.392,19.956,19.392,19.812,905928,0
2008-12-30,20.061,20.348,19.804,20.348,820387,0
2008-12-31,20.348,20.663,20.051,20.397,1026524,0
2009-01-02,20.461,21.007,20.443,20.845,797037,0
2009-01-05,20.549,20.73,20.308,20.425,1063380,0
2009-01-06,20.433,21.007,20.415,20.682,1818375,0
2009-01-07,22.374,22.384,21.762,22.02,1842600,0
2009-01-08,22.03,22.289,21.781,22.25,2020697,0
2009-01-09,21.886,21.934,21.38,21.485,817305,0
2009-01-12,21.15,21.504,20.949,21.237,843731,0
2009-01-13,20.549,20.702,20.28,20.587,1053327,0
2009-01-14,20.127,20.166,19.564,19.812,1041336,0
2009-01-15,19.928,20.205,19.384,20.003,1952666,0
2009-01-16,21.15,21.466,20.759,21.265,1909975,0
2009-01-20,22.469,22.489,21.638,21.752,2366887,0
2009-01-21,22.096,22.69,21.905,22.622,2055566,0
2009-01-22,21.199,21.256,20.5,20.93,2277327,0
2009-01-23,21.046,21.504,20.826,21.4,1043260,0
2009-01-26,20.682,21.447,20.682,21.131,1176874,0
2009-01-27,22.469,22.774,22.27,22.499,2194067,0
2009-01-28,23.712,24.036,23.568,23.922,1962367,0
2009-01-29,23.702,23.769,23.052,23.167,1943156,0
2009-01-30,22.45,22.774,21.485,21.658,1644962,0
2009-02-02,21.209,21.742,21.209,21.714,1342665,0
2009-02-03,21.858,22.537,21.858,22.374,1292530,0
2009-02-04,23.415,23.827,23.034,23.157,1638310,0
2009-02-05,22.976,23.367,22.651,23.139,2324751,0
2009-02-06,23.473,24.198,23.473,24.114,2368344,0
2009-02-09,23.883,24.448,23.675,24.114,1171793,0
2009-02-10,23.893,23.893,22.833,22.9,1335313,0
2009-02-11,22.966,23.339,22.727,23.005,1374149,0
2009-02-12,23.129,23.386,22.651,23.367,1705032,0
2009-02-13,23.024,23.367,22.9,22.956,990964,0
2009-02-17,22.843,22.843,22.163,22.335,1677823,0
2009-02-18,23.321,23.367,22.947,23.196,2048877,0
2009-02-19,23.483,23.626,22.774,22.947,2046087,0
2009-02-20,22.335,22.736,22.059,22.469,1669001,0
2009-02-23,22.068,22.078,20.979,21.017,1516926,0
2009-02-24,21.886,22.853,21.83,22.736,2033940,0
2009-02-25,23.463,23.836,23.091,23.445,2315644,0
2009-02-26,23.836,23.893,22.986,23.177,1645598,0
2009-02-27,22.632,22.814,22.403,22.584,2969299,0
2009-03-02,22.192,22.537,21.609,21.82,2537175,0
2009-03-03,22.088,22.144,21.418,21.733,2702734,0
2009-03-04,21.504,21.886,21.122,21.571,1939382,0
2009-03-05,21.599,21.781,20.75,21.131,2178931,0
2009-03-06,20.759,21.189,20.1,20.682,1881526,0
2009-03-09,20.397,20.491,19.804,20.022,1395497,0
2009-03-10,20.185,21.102,20.185,20.903,1873139,0
2009-03-11,21.427,21.886,21.293,21.485,1981466,0
2009-03-12,20.73,21.131,20.338,21.027,1661637,0
2009-03-13,21.83,22.068,21.589,22.01,1257928,0
2009-03-16,22.315,22.575,22.01,22.03,700182,0
2009-03-17,22.212,22.843,21.963,22.843,1010390,0
2009-03-18,22.096,23.263,21.992,22.986,1671413,0
2009-03-19,22.575,22.88,22.345,22.345,1232053,0
2009-03-20,22.222,22.384,21.723,21.867,730580,0
2009-03-23,22.384,23.148,22.355,23.148,1189366,0
2009-03-24,22.765,22.765,22.126,22.163,1681937,0
2009-03-25,22.575,23.243,22.565,23.014,1529335,0
2009-03-26,23.062,23.626,22.927,23.522,1172929,0
2009-03-27,23.665,23.922,23.53,23.626,858987,0
2009-03-30,22.853,22.853,22.136,22.355,1146815,0
2009-03-31,23.148,23.148,22.527,22.651,1305582,0
2009-04-01,23.788,24.859,23.732,24.753,2820845,0
2009-04-02,26.111,27.325,26.092,27.085,1892029,0
2009-04-03,26.618,27.075,26.482,26.723,1217529,0
2009-04-06,26.111,26.111,25.661,26.016,1830842,0
2009-04-07,26.301,26.349,25.815,26.043,1723539,0
2009-04-08,26.274,26.808,26.236,26.492,1299778,0
2009-04-09,26.894,27.105,26.742,27.105,752523,0
2009-04-13,26.904,27.439,26.655,27.172,662070,0
2009-04-14,25.949,26.589,25.949,26.072,1104755,0
2009-04-15,26.197,26.664,26.158,26.664,718164,0
2009-04-16,26.293,26.733,26.197,26.599,669325,0
2009-04-17,27.229,27.401,26.894,27.239,644738,0
2009-04-20,27.391,27.391,26.609,26.761,826646,0
2009-04-21,26.293,27.066,26.226,26.894,2525306,0
2009-04-22,26.428,27.544,26.283,27.085,1620057,0
2009-04-23,27.105,27.105,26.551,26.951,1579425,0
2009-04-24,26.723,27.335,26.474,27.057,1489523,0
2009-04-27,26.418,26.886,26.264,26.428,623113,0
2009-04-28,25.833,26.492,25.815,26.418,1362300,0
2009-04-29,26.178,27.123,26.178,26.857,1418950,0
2009-04-30,27.945,28.28,27.688,27.773,1500345,0
2009-05-01,27.449,28.052,27.421,27.965,1062481,0
2009-05-04,28.223,28.968,28.205,28.93,842933,0
2009-05-05,28.73,29.045,28.702,28.968,1230392,0
2009-05-06,29.179,29.589,29.102,29.513,1487645,0
2009-05-07,29.629,29.629,28.386,28.721,1286747,0
2009-05-08,28.376,28.767,28.252,28.568,808466,0
2009-05-11,28.195,28.29,27.716,28.003,589765,0
2009-05-12,27.955,28.482,27.764,28.233,690687,0
2009-05-13,27.726,27.726,26.99,27.192,2300638,0
2009-05-14,27.219,27.544,27,27.296,707897,0
2009-05-15,27.459,27.88,27.105,27.268,1225044,0
2009-05-18,27.085,27.678,27.085,27.63,1584995,0
2009-05-19,27.048,27.305,26.894,27.029,944021,0
2009-05-20,27.113,27.479,26.703,26.761,1023862,0
2009-05-21,26.339,26.703,26.236,26.445,899472,0
2009-05-22,27.335,27.602,27.182,27.219,751996,0
2009-05-26,26.942,27.706,26.492,27.64,1196345,0
2009-05-27,26.923,27.391,26.838,26.894,772518,0
2009-05-28,27.353,27.746,27.162,27.65,994423,0
2009-05-29,27.249,27.802,27.239,27.746,570147,0
2009-06-01,27.955,28.634,27.716,28.452,1652971,0
2009-06-02,28.338,28.529,28.052,28.348,994237,0
2009-06-03,28.233,28.348,27.831,28.175,768044,0
2009-06-04,28.585,28.585,28.165,28.356,695689,0
2009-06-05,28.099,28.558,28.013,28.29,1243012,0
2009-06-08,28.185,28.595,27.918,28.366,1683554,0
2009-06-09,28.118,28.433,27.955,28.252,1170080,0
2009-06-10,28.338,28.386,27.86,28.175,1312466,0
2009-06-11,27.955,28.386,27.783,28.023,872981,0
2009-06-12,27.544,27.612,27.249,27.583,686924,0
2009-06-15,27.286,27.286,26.521,26.761,562758,0
2009-06-16,26.599,26.703,26.149,26.158,924817,0
2009-06-17,26.168,26.502,25.9,26.369,569069,0
2009-06-18,26.006,26.245,25.862,26.025,726471,0
2009-06-19,26.197,26.197,25.862,26.053,506655,0
2009-06-22,25.661,25.661,25.107,25.127,714104,0
2009-06-23,25.47,25.757,25.384,25.586,506007,0
2009-06-24,25.939,26.216,25.586,25.709,632397,0
2009-06-25,25.729,26.58,25.67,26.482,677977,0
2009-06-26,26.474,26.474,26.197,26.293,459251,0
2009-06-29,25.986,26.408,25.968,26.359,335189,0
2009-06-30,26.062,26.445,25.91,26.158,690207,0
2009-07-01,26.102,26.531,26.102,26.293,337182,0
2009-07-02,25.432,25.643,25.088,25.137,680959,0
2009-07-06,25.499,25.805,25.499,25.719,967535,0
2009-07-07,25.078,25.394,24.945,25.021,711308,0
2009-07-08,24.419,24.419,23.999,24.218,1218730,0
2009-07-09,24.085,24.247,23.893,24.104,733169,0
2009-07-10,24.036,24.257,23.98,24.162,340014,0
2009-07-13,24.706,25.031,24.419,25.012,504157,0
2009-07-14,25.241,25.241,24.763,25.127,1053094,0
2009-07-15,25.231,25.509,25.107,25.509,469990,0
2009-07-16,25.527,25.623,25.336,25.557,475955,0
2009-07-17,25.231,25.48,25.165,25.462,370761,0
2009-07-20,25.499,25.852,25.48,25.805,724153,0
2009-07-21,25.862,26.283,25.862,26.092,578670,0
2009-07-22,26.168,26.57,26.139,26.474,512557,0
2009-07-23,26.589,27.2,26.388,27.057,766053,0
2009-07-24,26.951,27.162,26.808,27.095,999883,0
2009-07-27,27.095,27.65,27.075,27.65,468282,0
2009-07-28,27.411,27.64,27.305,27.439,540139,0
2009-07-29,28.376,29.513,28.089,29.343,1577533,0
2009-07-30,30.297,31.051,30.221,30.852,1134311,0
2009-07-31,30.87,30.87,30.326,30.708,1020776,0
2009-08-03,31.061,31.434,31.061,31.272,724282,0
2009-08-04,31.205,31.205,30.489,30.775,732603,0
2009-08-05,30.307,30.602,30.174,30.508,730624,0
2009-08-06,31.529,31.529,30.986,31.178,807143,0
2009-08-07,31.233,31.453,30.996,31.081,761585,0
2009-08-10,31.434,31.434,30.842,31.33,693521,0
2009-08-11,30.555,30.766,30.479,30.545,701647,0
2009-08-12,30.229,30.736,30.229,30.517,635253,0
2009-08-13,30.966,30.966,30.43,30.736,572152,0
2009-08-14,31.023,31.148,30.689,30.966,512241,0
2009-08-17,30.346,30.449,29.838,29.886,441100,0
2009-08-18,30.048,30.641,30.048,30.498,513045,0
2009-08-19,30.87,31.473,30.736,31.33,650039,0
2009-08-20,31.339,31.434,31.061,31.348,387708,0
2009-08-21,30.489,30.795,30.316,30.651,719306,0
2009-08-24,30.67,30.832,30.527,30.612,355452,0
2009-08-25,30.449,30.889,30.449,30.584,528741,0
2009-08-26,30.632,30.632,30.249,30.392,294433,0
2009-08-27,30.44,30.756,30.267,30.66,549981,0
2009-08-28,30.584,30.86,30.383,30.592,337491,0
2009-08-31,30.373,30.373,29.848,29.944,404338,0
2009-09-01,30.201,30.479,29.723,29.818,589371,0
2009-09-02,29.753,29.808,29.542,29.714,1136514,0
2009-09-03,29.284,29.56,29.17,29.417,362475,0
2009-09-04,29.648,30.125,29.523,30.03,241321,0
2009-09-08,30.058,30.489,30.058,30.392,438120,0
2009-09-09,29.733,30.182,29.695,30.01,733611,0
2009-09-10,30.42,30.746,30.096,30.718,872172,0
2009-09-11,30.03,30.373,30.03,30.068,444732,0
2009-09-14,29.304,29.763,29.225,29.656,391771,0
2009-09-15,29.208,29.609,29.208,29.513,551617,0
2009-09-16,29.629,29.935,29.619,29.818,746497,0
2009-09-17,29.369,29.486,29.092,29.245,469170,0
2009-09-18,29.523,29.771,29.523,29.695,186504,0
2009-09-21,29.486,29.486,29.102,29.417,302611,0
2009-09-22,29.629,29.763,29.495,29.513,295594,0
2009-09-23,29.56,29.763,29.131,29.225,514666,0
2009-09-24,30.201,30.249,29.446,29.629,842456,0
2009-09-25,29.629,29.763,29.216,29.294,628893,0
2009-09-28,28.825,29.189,28.757,29.073,686464,0
2009-09-29,28.884,28.939,28.51,28.702,350913,0
2009-09-30,29.225,29.36,28.815,28.968,920833,0
2009-10-01,29.073,29.284,28.672,28.825,760997,0
2009-10-02,28.29,28.348,28.023,28.126,1258852,0
2009-10-05,27.746,27.936,27.544,27.821,726107,0
2009-10-06,28.052,28.51,28.052,28.356,891150,0
2009-10-07,28.223,28.433,28.118,28.309,580609,0
2009-10-08,28.874,29.179,28.845,28.901,675656,0
2009-10-09,29.225,29.407,29.082,29.388,803185,0
2009-10-12,29.379,29.818,29.379,29.599,683102,0
2009-10-13,29.771,29.925,29.609,29.848,507959,0
2009-10-14,29.763,29.808,29.551,29.733,575705,0
2009-10-15,29.791,30.02,29.685,29.896,534540,0
2009-10-16,29.017,29.446,28.911,29.017,414613,0
2009-10-19,29.16,29.58,29.102,29.427,439416,0
2009-10-20,29.343,29.417,28.854,29.16,633001,0
2009-10-21,29.14,29.369,28.835,28.874,1064378,0
2009-10-22,29.417,29.733,29.198,29.638,1035621,0
2009-10-23,29.427,29.427,28.939,29.131,848587,0
2009-10-26,30.058,30.336,29.437,29.656,1097857,0
2009-10-27,31.081,31.386,30.602,31.09,1325590,0
2009-10-28,30.813,30.842,30.259,30.392,708035,0
2009-10-29,30.602,31.061,30.602,30.928,491259,0
2009-10-30,30.182,30.479,29.486,29.599,714232,0
2009-11-02,29.808,30.201,29.542,29.781,895509,0
2009-11-03,29.629,29.791,29.397,29.763,393071,0
2009-11-04,30.125,30.459,30.058,30.078,376804,0
2009-11-05,29.733,29.981,29.675,29.935,512548,0
2009-11-06,29.551,29.828,29.245,29.781,623752,0
2009-11-09,30.038,30.68,29.876,30.584,366520,0
2009-11-10,30.086,30.545,30.086,30.402,460194,0
2009-11-11,30.584,30.947,30.574,30.803,1127509,0
2009-11-12,30.698,30.889,30.469,30.565,404509,0
2009-11-13,30.612,30.918,30.489,30.756,237993,0
2009-11-16,30.86,31.224,30.602,31.081,293060,0
2009-11-17,30.852,30.86,30.584,30.832,649941,0
2009-11-18,30.545,30.67,30.106,30.364,248288,0
2009-11-19,29.417,29.427,28.893,29.112,606782,0
2009-11-20,29.082,29.284,28.93,29.216,430364,0
2009-11-23,29.407,29.648,29.198,29.36,307129,0
2009-11-24,28.921,29.313,28.721,29.007,1576287,0
2009-11-25,30.229,30.42,30.058,30.346,955321,0
2009-11-27,29.333,29.733,29.333,29.666,394351,0
2009-11-30,29.808,29.808,29.351,29.619,482503,0
2009-12-01,30.612,31.109,30.527,30.928,880545,0
2009-12-02,31.301,31.701,31.301,31.597,721974,0
2009-12-03,32.046,32.524,32.017,32.122,786390,0
2009-12-04,32.753,32.992,32.418,32.773,1042124,0
2009-12-07,32.418,32.504,32.219,32.275,660013,0
2009-12-08,32.428,32.485,32.16,32.284,362055,0
2009-12-09,32.199,32.294,31.903,32.189,419012,0
2009-12-10,32.094,32.17,31.893,31.922,262674,0
2009-12-11,32.037,32.438,32.037,32.352,257817,0
2009-12-14,32.504,32.562,32.284,32.504,291434,0
2009-12-15,32.362,32.677,32.362,32.581,313734,0
2009-12-16,32.562,32.811,32.562,32.64,250685,0
2009-12-17,32.229,32.294,32.017,32.189,346900,0
2009-12-18,32.352,32.62,32.219,32.418,584728,0
2009-12-21,31.922,32.265,31.893,31.969,662469,0
2009-12-22,32.229,32.332,32.046,32.247,551579,0
2009-12-23,32.256,32.485,32.256,32.428,248333,0
2009-12-24,32.782,32.782,32.448,32.495,74647,0
2009-12-28,32.925,32.925,32.476,32.753,216813,0
2009-12-29,32.734,32.955,32.686,32.829,196288,0
2009-12-30,32.352,32.495,32.189,32.448,385976,0
2009-12-31,32.342,32.534,32.342,32.4,593634,0
2010-01-04,32.734,33.251,32.686,33.154,431034,0
2010-01-05,32.734,32.964,32.62,32.925,679130,0
2010-01-06,32.466,32.724,32.466,32.64,332608,0
2010-01-07,31.903,32.122,31.817,32.085,463995,0
2010-01-08,32.581,32.876,32.418,32.821,1075611,0
2010-01-11,32.734,33.04,32.514,32.992,268901,0
2010-01-12,34.407,34.407,34.034,34.282,657225,0
2010-01-13,34.454,34.914,34.416,34.818,532732,0
2010-01-14,34.971,35.133,34.646,35.018,289787,0
2010-01-15,35.391,35.581,34.999,35.267,317564,0
2010-01-19,34.846,34.98,34.532,34.961,476043,0
2010-01-20,34.483,34.606,33.537,33.814,331898,0
2010-01-21,34.339,34.454,33.824,34.11,644932,0
2010-01-22,33.92,34.083,33.508,33.555,553849,0
2010-01-25,33.432,33.804,33.403,33.508,274569,0
2010-01-26,32.886,33.27,32.839,32.982,319964,0
2010-01-27,32.591,33.03,32.352,32.849,1450334,0
2010-01-28,33.432,33.432,32.648,32.945,996202,0
2010-01-29,33.059,33.059,32.41,32.41,681796,0
2010-02-01,32.314,32.476,32.122,32.284,673808,0
2010-02-02,32.466,32.773,32.4,32.743,368018,0
2010-02-03,33.47,35.018,32.906,34.788,1536553,0
2010-02-04,33.757,33.757,33.183,33.48,1453023,0
2010-02-05,33.04,33.251,32.342,32.964,1238535,0
2010-02-08,32.485,32.686,32.18,32.314,482868,0
2010-02-09,32.667,33.297,32.658,32.992,365941,0
2010-02-10,32.304,32.458,31.922,32.265,621120,0
2010-02-11,32.16,32.485,31.969,32.342,432189,0
2010-02-12,31.969,32.16,31.798,32.141,312286,0
2010-02-16,32.151,32.972,32.132,32.753,691905,0
2010-02-17,33.26,33.27,32.992,33.135,1325373,0
2010-02-18,32.964,33.164,32.839,33.088,527269,0
2010-02-19,32.448,32.925,32.4,32.829,594487,0
2010-02-22,33.26,33.26,32.972,33.098,1753467,0
2010-02-23,32.792,32.802,32.247,32.4,1992381,0
2010-02-24,32.591,33.002,32.458,32.935,286530,0
2010-02-25,32.438,32.724,32.256,32.724,228291,0
2010-02-26,32.724,33.154,32.724,33.079,223879,0
2010-03-01,33.03,33.48,32.982,33.422,709360,0
2010-03-02,33.365,33.575,33.232,33.327,542074,0
2010-03-03,33.432,33.728,33.297,33.384,466626,0
2010-03-04,33.28,33.375,33.05,33.28,334066,0
2010-03-05,33.27,33.595,33.116,33.595,452484,0
2010-03-08,34.063,34.416,33.947,34.379,489320,0
2010-03-09,34.216,34.559,34.167,34.416,502434,0
2010-03-10,34.054,34.568,34.054,34.551,335772,0
2010-03-11,34.483,34.712,34.339,34.712,306986,0
2010-03-12,34.884,35.076,34.788,34.98,267952,0
2010-03-15,34.769,34.914,34.522,34.788,221415,0
2010-03-16,34.578,34.616,34.167,34.407,687614,0
2010-03-17,34.034,34.282,34.034,34.206,958480,0
2010-03-18,34.063,34.187,33.939,34.11,275419,0
2010-03-19,34.216,34.464,34.157,34.369,578969,0
2010-03-22,34.157,34.493,34.083,34.464,397052,0
2010-03-23,34.434,34.655,34.282,34.655,182395,0
2010-03-24,34.034,34.196,33.804,33.957,409649,0
2010-03-25,34.119,34.321,33.862,33.911,335761,0
2010-03-26,33.891,33.901,33.432,33.681,365862,0
2010-03-29,33.728,33.832,33.642,33.824,303822,0
2010-03-30,33.939,34.083,33.794,33.901,294615,0
2010-03-31,33.699,33.967,33.69,33.728,326697,0
2010-04-01,33.804,34.005,33.565,33.967,293421,0
2010-04-05,34.236,34.559,34.138,34.434,234503,0
2010-04-06,34.024,34.187,33.824,33.929,319714,0
2010-04-07,33.911,33.911,33.546,33.633,241860,0
2010-04-08,33.47,33.708,33.222,33.585,301670,0
2010-04-09,33.633,33.872,33.47,33.738,251293,0
2010-04-12,33.699,33.891,33.642,33.804,259747,0
2010-04-13,33.48,33.651,33.307,33.517,367173,0
2010-04-14,33.546,33.718,33.375,33.661,1036132,0
2010-04-15,33.384,33.708,33.375,33.642,917995,0
2010-04-16,33.355,33.452,32.955,32.964,703929,0
2010-04-19,32.686,33.232,32.686,33.164,419870,0
2010-04-20,33.144,33.394,32.886,33.069,640076,0
2010-04-21,33.135,33.317,33.05,33.232,339582,0
2010-04-22,32.543,33.002,32.284,32.982,724530,0
2010-04-23,32.724,33.154,32.724,33.079,669407,0
2010-04-26,33.384,33.69,33.384,33.595,391763,0
2010-04-27,33.633,33.633,32.935,33.05,957686,0
2010-04-28,33.335,33.375,32.247,32.543,972229,0
2010-04-29,32.782,33.183,32.667,33.183,1097316,0
2010-04-30,32.6,32.734,32.238,32.294,458805,0
2010-05-03,32.352,32.41,32.103,32.189,801691,0
2010-05-04,31.808,31.808,31.138,31.301,692156,0
2010-05-05,30.852,31.291,30.592,31.158,1167375,0
2010-05-06,31.367,32.495,29.648,31.311,1752677,0
2010-05-07,31.779,31.779,30.498,31.014,1496402,0
2010-05-10,31.483,32.103,31.424,31.664,926985,0
2010-05-11,31.138,31.672,30.996,31.214,755552,0
2010-05-12,31.558,31.76,31.473,31.568,462145,0
2010-05-13,31.51,31.627,31.005,31.119,512442,0
2010-05-14,30.822,30.928,30.392,30.708,295874,0
2010-05-17,31.032,31.224,30.383,31.051,561042,0
2010-05-18,31.281,31.463,30.602,30.756,552453,0
2010-05-19,30.766,30.899,30.229,30.726,2167859,0
2010-05-20,30.01,30.038,29.351,29.427,1782077,0
2010-05-21,29.235,30.259,29.208,30.229,939168,0
2010-05-24,29.58,30.068,29.58,29.599,514226,0
2010-05-25,29.333,29.648,28.911,29.629,786051,0
2010-05-26,29.495,29.533,28.958,29.055,780279,0
2010-05-27,29.495,29.981,29.407,29.944,315874,0
2010-05-28,29.264,29.323,28.825,29.045,716257,0
2010-06-01,28.777,29.388,28.672,28.712,355832,0
2010-06-02,28.672,28.911,28.348,28.864,1037450,0
2010-06-03,29.551,29.56,29.16,29.417,507886,0
2010-06-04,28.682,28.884,28.462,28.538,611010,0
2010-06-07,28.243,28.482,27.86,27.86,622705,0
2010-06-08,27.993,28.405,27.918,28.366,743929,0
2010-06-09,27.802,28.023,27.515,27.63,926065,0
2010-06-10,27.764,28.118,27.706,28.042,721892,0
2010-06-11,27.172,27.479,27.075,27.439,1448153,0
2010-06-14,28.29,28.558,28.195,28.338,1779990,0
2010-06-15,28.672,29.122,28.558,29.073,1515693,0
2010-06-16,28.805,28.874,28.672,28.796,667308,0
2010-06-17,28.978,28.978,28.519,28.748,652761,0
2010-06-18,28.424,28.548,28.356,28.433,503146,0
2010-06-21,29.15,29.343,28.939,29.036,706245,0
2010-06-22,29.017,29.264,28.577,28.663,717368,0
2010-06-23,28.748,28.893,28.318,28.577,784705,0
2010-06-24,28.51,28.585,28.205,28.271,596224,0
2010-06-25,28.424,28.988,28.205,28.529,1402992,0
2010-06-28,28.738,28.845,28.462,28.482,567464,0
2010-06-29,28.309,28.386,27.668,27.85,1067218,0
2010-06-30,27.85,27.85,27.315,27.479,1243784,0
2010-07-01,27.573,27.573,27.172,27.525,945212,0
2010-07-02,27.305,27.496,27.182,27.325,661598,0
2010-07-06,28.118,28.348,27.697,27.898,604690,0
2010-07-07,27.593,28.195,27.479,28.156,543624,0
2010-07-08,28.442,28.491,28.213,28.472,356159,0
2010-07-09,28.28,28.548,28.118,28.5,571673,0
2010-07-12,28.738,29.055,28.738,28.968,382863,0
2010-07-13,28.786,29.16,28.748,29.017,594120,0
2010-07-14,29.388,29.542,29.255,29.466,431465,0
2010-07-15,29.313,29.313,28.874,29.131,671421,0
2010-07-16,29.036,29.102,28.3,28.328,580175,0
2010-07-19,28.424,28.796,28.328,28.702,408811,0
2010-07-20,28.28,28.815,28.28,28.796,683701,0
2010-07-21,28.712,28.712,28.108,28.185,568944,0
2010-07-22,28.702,28.988,28.577,28.835,584349,0
2010-07-23,29.112,29.456,28.893,29.343,599502,0
2010-07-26,29.102,29.274,28.997,29.274,492829,0
2010-07-27,29.045,29.255,28.93,29.17,422359,0
2010-07-28,29.351,29.417,29.102,29.198,344197,0
2010-07-29,29.714,29.953,29.533,29.629,605142,0
2010-07-30,30.508,30.508,29.915,30.364,590039,0
2010-08-02,31.005,31.492,30.832,31.473,675534,0
2010-08-03,31.32,31.492,31.099,31.281,486422,0
2010-08-04,30.87,31.492,30.87,31.424,716303,0
2010-08-05,31.434,31.74,31.434,31.645,1050309,0
2010-08-06,32.017,32.458,31.989,32.247,706995,0
2010-08-09,32.046,32.055,31.854,32.007,384588,0
2010-08-10,31.817,31.959,31.483,31.779,690357,0
2010-08-11,31.09,31.09,30.545,30.545,641442,0
2010-08-12,30.718,30.947,30.641,30.918,730209,0
2010-08-13,30.813,30.966,30.545,30.641,357078,0
2010-08-16,30.489,30.775,30.489,30.746,230234,0
2010-08-17,30.889,31.339,30.889,31.081,432919,0
2010-08-18,31.473,31.558,31.262,31.367,631861,0
2010-08-19,31.645,31.969,31.252,31.52,1479524,0
2010-08-20,31.52,31.52,31.014,31.32,303241,0
2010-08-23,31.406,31.539,31.051,31.051,637160,0
2010-08-24,31.32,31.32,30.956,31.099,1257116,0
2010-08-25,30.555,30.822,30.364,30.803,801856,0
2010-08-26,30.966,31.301,30.947,30.996,681262,0
2010-08-27,31.617,31.808,31.348,31.779,487478,0
2010-08-30,31.864,31.922,31.529,31.645,620749,0
2010-08-31,31.473,31.711,31.214,31.473,764086,0
2010-09-01,31.808,32.342,31.75,32.304,554126,0
2010-09-02,32.4,32.495,32.18,32.495,398109,0
2010-09-03,32.504,32.64,32.256,32.39,412493,0
2010-09-07,31.998,32.075,31.636,31.711,515992,0
2010-09-08,31.367,31.682,31.367,31.558,333486,0
2010-09-09,32.085,32.085,31.789,31.951,312443,0
2010-09-10,31.75,31.903,31.664,31.854,291286,0
2010-09-13,32.256,32.381,32.16,32.362,284777,0
2010-09-14,32.256,32.562,32.199,32.458,225242,0
2010-09-15,32.61,33.297,32.61,33.26,532534,0
2010-09-16,32.829,33.327,32.829,33.289,677078,0
2010-09-17,33.452,33.565,33.164,33.394,257016,0
2010-09-20,33.595,33.929,33.422,33.842,352994,0
2010-09-21,33.47,33.92,33.47,33.642,571571,0
2010-09-22,33.422,33.422,32.972,33.04,498388,0
2010-09-23,32.715,33.098,32.715,32.839,386411,0
2010-09-24,33.28,33.651,33.212,33.595,367002,0
2010-09-27,33.872,33.911,33.651,33.747,304215,0
2010-09-28,33.842,34.014,33.681,33.995,581862,0
2010-09-29,34.034,34.147,33.891,34.005,317217,0
2010-09-30,34.093,34.301,33.728,34.014,472070,0
2010-10-01,34.216,34.712,34.216,34.398,697254,0
2010-10-04,34.291,34.398,33.929,34.177,331277,0
2010-10-05,34.493,34.932,34.493,34.904,553642,0
2010-10-06,34.703,34.76,34.493,34.646,443237,0
2010-10-07,34.884,34.884,34.454,34.722,232542,0
2010-10-08,34.568,35.324,34.568,35.161,458036,0
2010-10-11,35.105,35.105,34.732,34.884,264977,0
2010-10-12,34.216,34.616,34.11,34.541,555971,0
2010-10-13,34.559,34.961,34.464,34.741,325461,0
2010-10-14,35.009,35.219,34.961,35.18,393419,0
2010-10-15,34.923,35.018,34.712,34.989,281489,0
2010-10-18,35.114,35.391,35.114,35.353,313096,0
2010-10-19,34.999,35.124,34.655,34.865,376396,0
2010-10-20,34.779,35.143,34.732,35.027,373809,0
2010-10-21,34.846,35.086,34.483,34.695,296713,0
2010-10-22,34.425,34.712,34.311,34.606,488227,0
2010-10-25,34.597,34.875,34.464,34.532,483653,0
2010-10-26,34.157,34.493,34.073,34.398,694039,0
2010-10-27,34.493,34.646,34.301,34.578,493008,0
2010-10-28,34.675,34.942,34.588,34.808,493761,0
2010-10-29,34.808,34.904,34.407,34.434,389393,0
2010-11-01,33.375,33.785,32.648,32.811,960398,0
2010-11-02,32.448,32.802,32.323,32.734,928313,0
2010-11-03,32.495,32.896,32.438,32.876,1108885,0
2010-11-04,33.154,33.355,32.972,33.222,571453,0
2010-11-05,33.947,34.301,33.604,34.167,1120485,0
2010-11-08,34.865,34.923,34.675,34.75,1236734,0
2010-11-09,35.209,35.334,34.665,34.798,664903,0
2010-11-10,35.199,35.411,34.828,35.267,821183,0
2010-11-11,35.076,35.153,34.894,35.133,412623,0
2010-11-12,34.798,35.037,34.532,34.703,264675,0
2010-11-15,35.124,35.239,34.932,34.932,361429,0
2010-11-16,34.788,34.828,34.093,34.311,565661,0
2010-11-17,35.199,35.506,35.161,35.315,1040234,0
2010-11-18,36.127,36.403,35.993,36.308,763153,0
2010-11-19,35.993,36.25,35.754,36.204,609936,0
2010-11-22,35.698,35.898,35.295,35.707,370195,0
2010-11-23,34.989,35.114,34.769,35.009,565609,0
2010-11-24,35.114,35.639,35.114,35.611,510508,0
2010-11-26,35.047,35.315,34.971,35.209,422359,0
2010-11-29,34.999,35.17,34.568,35.114,489359,0
2010-11-30,34.216,34.712,34.206,34.626,400855,0
2010-12-01,35.411,35.707,35.295,35.62,424869,0
2010-12-02,35.629,36.07,35.601,36.002,532458,0
2010-12-03,36.088,36.557,36.079,36.51,451024,0
2010-12-06,36.204,36.377,36.137,36.27,324961,0
2010-12-07,35.84,36.002,35.458,35.525,679868,0
2010-12-08,35.736,35.736,35.229,35.611,964906,0
2010-12-09,36.175,36.194,35.85,36.098,481865,0
2010-12-10,35.764,35.907,35.688,35.879,204597,0
2010-12-13,36.26,36.451,36.185,36.204,278364,0
2010-12-14,36.26,36.557,36.194,36.27,304126,0
2010-12-15,36.165,36.347,36.002,36.108,210614,0
2010-12-16,36.357,36.797,36.357,36.692,340545,0
2010-12-17,36.692,36.825,36.575,36.777,254274,0
2010-12-20,37.398,37.646,37.36,37.445,463032,0
2010-12-21,37.58,37.723,37.541,37.704,277900,0
2010-12-22,37.656,37.752,37.58,37.675,208118,0
2010-12-23,37.619,37.856,37.58,37.599,179703,0
2010-12-27,37.531,37.914,37.531,37.79,212202,0
2010-12-28,37.924,37.924,37.619,37.79,249756,0
2010-12-29,37.885,37.933,37.742,37.829,214600,0
2010-12-30,37.627,37.78,37.341,37.36,174305,0
2010-12-31,37.418,37.875,37.389,37.752,142954,0
2011-01-03,38.029,38.363,38.001,38.249,399598,0
2011-01-04,37.742,37.866,37.445,37.849,774969,0
2011-01-05,37.073,37.513,36.959,37.455,561711,0
2011-01-06,37.483,37.541,37.188,37.235,398911,0
2011-01-07,37.369,37.571,37.168,37.379,378330,0
2011-01-10,37.102,37.437,37.034,37.379,238884,0
2011-01-11,37.627,37.752,37.483,37.627,270118,0
2011-01-12,37.991,38.353,37.942,38.335,300091,0
2011-01-13,38.774,38.888,38.612,38.631,453702,0
2011-01-14,38.506,39.061,38.411,38.937,344326,0
2011-01-18,38.593,38.784,38.383,38.478,564351,0
2011-01-19,38.535,38.602,38.23,38.325,339932,0
2011-01-20,38.411,38.612,38.191,38.564,570370,0
2011-01-21,38.306,38.574,38.267,38.459,911189,0
2011-01-24,39.023,39.481,38.976,39.472,996202,0
2011-01-25,39.73,40.093,39.73,40.045,1018520,0
2011-01-26,40.379,40.495,40.236,40.466,716252,0
2011-01-27,40.829,41.479,40.829,41.403,1179757,0
2011-01-28,41.068,41.136,40.218,40.361,539474,0
2011-01-31,40.418,41.68,40.323,41.612,1312910,0
2011-02-01,41.729,41.996,41.612,41.927,856316,0
2011-02-02,41.813,42.178,41.748,41.823,668068,0
2011-02-03,41.326,41.709,41.097,41.612,597713,0
2011-02-04,41.326,41.441,41.088,41.298,753386,0
2011-02-07,40.945,41.201,40.829,41.078,678436,0
2011-02-08,41.365,41.957,41.355,41.852,698329,0
2011-02-09,41.507,41.699,41.393,41.622,361751,0
2011-02-10,41.03,41.03,40.637,40.82,500843,0
2011-02-11,40.754,41.173,40.6,41.03,257954,0
2011-02-14,41.631,42.005,41.566,41.862,427513,0
2011-02-15,42.014,42.168,41.918,42.044,344598,0
2011-02-16,41.927,42.321,41.793,42.291,703161,0
2011-02-18,42.377,42.588,42.377,42.521,281206,0
2011-02-22,41.278,41.517,40.677,40.897,532580,0
2011-02-23,40.619,40.962,40.514,40.79,964741,0
2011-02-24,40.715,40.887,40.332,40.762,960535,0
2011-02-25,41.191,41.719,41.164,41.451,1355201,0
2011-02-28,41.631,41.758,41.479,41.758,489401,0
2011-03-01,42.014,42.062,41.46,41.576,530370,0
2011-03-02,41.25,41.469,41.136,41.26,585209,0
2011-03-03,41.469,41.976,41.413,41.852,397358,0
2011-03-04,41.058,41.24,40.82,41.097,619379,0
2011-03-07,40.351,40.438,39.702,39.759,491298,0
2011-03-08,39.615,40.045,39.51,39.921,241125,0
2011-03-09,39.606,39.815,39.425,39.625,477202,0
2011-03-10,39.194,39.243,38.842,38.927,303467,0
2011-03-11,38.038,38.181,37.704,37.982,856312,0
2011-03-14,35.601,36.653,34.894,36.48,1919215,0
2011-03-15,35.248,37.513,35.229,37.302,2311565,0
2011-03-16,36.797,36.939,35.391,35.698,3542870,0
2011-03-17,36.777,37.178,36.702,37.141,1249963,0
2011-03-18,36.387,37.694,36.079,37.675,1518770,0
2011-03-21,38.335,38.478,37.924,38.172,1311713,0
2011-03-22,37.312,37.331,36.89,37.053,2017217,0
2011-03-23,36.653,36.728,36.223,36.557,1701860,0
2011-03-24,35.927,36.623,35.85,36.318,1412929,0
2011-03-25,35.219,35.458,35.095,35.18,2275904,0
2011-03-28,35.62,35.774,35.428,35.438,914821,0
2011-03-29,35.525,35.801,35.428,35.726,725042,0
2011-03-30,36.194,36.557,36.127,36.413,757156,0
2011-03-31,36.012,36.051,35.764,35.85,709452,0
2011-04-01,35.18,35.401,34.914,35.19,1703044,0
2011-04-04,34.454,34.513,34.177,34.254,1926546,0
2011-04-05,33.28,33.335,33.021,33.241,3631826,0
2011-04-06,32.6,32.876,32.524,32.734,2146835,0
2011-04-07,33.021,33.069,32.495,32.686,2074491,0
2011-04-08,33.461,33.461,33.002,33.116,1805689,0
2011-04-11,32.869,32.916,32.495,32.534,1033486,0
2011-04-12,32.428,32.562,32.265,32.438,739064,0
2011-04-13,33.527,33.671,33.403,33.498,1195571,0
2011-04-14,33.651,33.718,33.527,33.699,1531586,0
2011-04-15,34.147,34.369,34.063,34.369,1643166,0
2011-04-18,34.044,34.138,33.671,34.102,1356344,0
2011-04-19,34.187,34.33,34.044,34.311,854267,0
2011-04-20,35.362,35.496,34.779,35.438,1191702,0
2011-04-21,35.84,35.879,35.525,35.668,966181,0
2011-04-25,35.975,36.223,35.774,36.156,878574,0
2011-04-26,36.002,36.051,35.745,35.945,923030,0
2011-04-27,36.012,36.26,35.831,36.232,826656,0
2011-04-28,36.137,36.614,36.108,36.432,572949,0
2011-04-29,36.815,37.178,36.585,36.653,463304,0
2011-05-02,37.531,37.839,37.216,37.408,1104930,0
2011-05-03,37.35,37.35,36.718,36.959,750228,0
2011-05-04,37.102,37.151,36.815,37.073,661317,0
2011-05-05,37.016,37.379,36.835,37.082,1096685,0
2011-05-06,36.777,36.939,36.194,36.367,1023933,0
2011-05-09,36.298,36.567,36.156,36.539,398331,0
2011-05-10,36.539,36.663,36.5,36.653,377374,0
2011-05-11,36.71,36.777,36.357,36.539,1235646,0
2011-05-12,36.557,36.825,36.413,36.797,708959,0
2011-05-13,37.274,37.274,36.757,36.91,603985,0
2011-05-16,36.872,37.168,36.797,36.881,654438,0
2011-05-17,36.52,36.663,36.26,36.663,931748,0
2011-05-18,36.232,36.318,36.098,36.223,876058,0
2011-05-19,35.975,36.213,35.965,36.185,581445,0
2011-05-20,35.85,35.945,35.581,35.639,531370,0
2011-05-23,35.18,35.334,35.009,35.229,512536,0
2011-05-24,35.438,35.545,35.362,35.411,457956,0
2011-05-25,35.649,36.041,35.649,35.898,706687,0
2011-05-26,36.28,36.529,36.098,36.471,715526,0
2011-05-27,36.175,36.28,36.051,36.098,294710,0
2011-05-31,36.377,36.394,36.156,36.318,640098,0
2011-06-01,36.529,36.71,36.194,36.213,635741,0
2011-06-02,36.031,36.156,35.688,35.869,448038,0
2011-06-03,35.698,36.079,35.591,35.85,547703,0
2011-06-06,35.811,35.888,35.591,35.62,301764,0
2011-06-07,35.907,36.061,35.754,35.764,456013,0
2011-06-08,35.658,35.678,35.372,35.448,336911,0
2011-06-09,35.428,35.668,35.362,35.555,260772,0
2011-06-10,35.448,35.555,35.037,35.124,320095,0
2011-06-13,34.712,34.712,34.369,34.532,383890,0
2011-06-14,34.473,34.522,34.167,34.388,951717,0
2011-06-15,35.17,35.362,34.741,34.884,1081501,0
2011-06-16,34.798,35.057,34.616,34.865,492745,0
2011-06-17,35.018,35.257,34.999,34.999,289091,0
2011-06-20,34.665,34.846,34.597,34.808,224777,0
2011-06-21,34.884,35.143,34.884,35.124,1373841,0
2011-06-22,35.066,35.411,34.999,35.066,349620,0
2011-06-23,34.904,35.239,34.712,35.199,317263,0
2011-06-24,35.668,36.031,35.601,35.658,1042695,0
2011-06-27,35.726,36.108,35.649,35.917,471025,0
2011-06-28,36.088,36.25,36.031,36.194,676793,0
2011-06-29,36.653,37.025,36.623,36.93,766953,0
2011-06-30,36.757,37.016,36.643,36.9,550129,0
2011-07-01,36.835,37.284,36.835,37.216,484878,0
2011-07-05,37.58,37.742,37.493,37.666,710426,0
2011-07-06,38.058,38.154,37.914,38.038,967274,0
2011-07-07,38.077,38.22,37.982,38.144,369509,0
2011-07-08,38.115,38.22,37.962,38.134,614091,0
2011-07-11,38.172,38.287,37.839,37.991,1457080,0
2011-07-12,37.771,38.095,37.714,37.78,1097396,0
2011-07-13,38.181,38.469,38.067,38.201,429222,0
2011-07-14,39.138,39.166,38.67,38.823,723278,0
2011-07-15,38.804,38.851,38.325,38.506,569969,0
2011-07-18,38.45,38.45,37.952,38.239,707141,0
2011-07-19,38.105,38.459,38.105,38.211,561192,0
2011-07-20,38.564,38.745,38.401,38.717,354136,0
2011-07-21,38.661,39.023,38.564,39.013,424741,0
2011-07-22,39.327,39.406,39.156,39.327,296107,0
2011-07-25,38.823,39.041,38.784,38.986,529383,0
2011-07-26,38.986,39.129,38.898,38.946,299862,0
2011-07-27,38.383,38.421,37.914,37.991,481221,0
2011-07-28,37.894,38.201,37.646,37.752,243243,0
2011-07-29,37.8,38.172,37.8,38.019,257403,0
2011-08-01,38.813,38.917,37.829,38.211,734160,0
2011-08-02,38.115,38.315,37.58,37.704,569504,0
2011-08-03,37.437,37.455,36.738,37.245,932364,0
2011-08-04,35.525,35.698,34.597,34.655,1342301,0
2011-08-05,35.267,35.411,34.138,34.98,974693,0
2011-08-08,33.967,34.493,32.773,32.925,1384752,0
2011-08-09,33.651,33.929,32.485,33.432,2800796,0
2011-08-10,32.792,32.792,31.903,31.932,2344643,0
2011-08-11,31.789,32.571,31.529,32.189,1885968,0
2011-08-12,32.122,32.342,31.721,31.951,958526,0
2011-08-15,32.773,33.011,32.534,32.992,364411,0
2011-08-16,32.418,32.686,32.219,32.428,493122,0
2011-08-17,32.075,32.256,31.74,31.912,1028691,0
2011-08-18,30.612,30.698,29.656,30.038,2664354,0
2011-08-19,29.771,30.201,29.437,29.495,715039,0
2011-08-22,29.763,29.8,29.198,29.343,1217504,0
2011-08-23,29.456,29.743,29.179,29.733,721502,0
2011-08-24,29.036,29.476,29.007,29.255,855420,0
2011-08-25,30.336,30.527,29.771,29.915,728047,0
2011-08-26,29.925,30.336,29.743,30.259,1017192,0
2011-08-29,30.229,36.298,30.192,30.584,867342,0
2011-08-30,30.287,30.66,30.164,30.42,938963,0
2011-08-31,30.947,31.195,30.718,31.032,805574,0
2011-09-01,31.52,31.789,31.291,31.367,995711,0
2011-09-02,30.813,30.813,30.373,30.536,517414,0
2011-09-06,28.978,29.264,28.845,29.245,811775,0
2011-09-07,29.486,29.723,29.407,29.723,605776,0
2011-09-08,29.274,29.513,29.092,29.208,365650,0
2011-09-09,28.682,28.757,28.08,28.356,1114212,0
2011-09-12,27.86,28.175,27.621,28.136,984023,0
2011-09-13,28.472,28.748,28.29,28.692,384982,0
2011-09-14,28.874,29.427,28.643,29.198,634100,0
2011-09-15,29.857,30.249,29.771,30.249,522828,0
2011-09-16,30.43,30.574,29.925,30.174,474658,0
2011-09-19,29.753,30.154,29.57,30.068,488560,0
2011-09-20,29.808,29.905,29.476,29.685,460512,0
2011-09-21,29.57,29.753,28.815,28.815,408783,0
2011-09-22,28.071,28.165,27.65,27.821,997979,0
2011-09-23,27.87,28.062,27.716,27.918,769400,0
2011-09-26,28.28,28.624,27.965,28.595,404309,0
2011-09-27,29.017,29.323,28.692,28.835,443007,0
2011-09-28,28.864,28.958,28.366,28.395,644501,0
2011-09-29,29.036,29.15,28.529,28.93,1070614,0
2011-09-30,28.386,28.491,27.85,27.86,587138,0
2011-10-03,28.013,28.366,27.382,27.469,505566,0
2011-10-04,27.095,27.602,26.798,27.593,1269869,0
2011-10-05,27.593,27.926,27.315,27.88,409581,0
2011-10-06,27.918,28.28,27.783,28.28,513166,0
2011-10-07,28.099,28.252,27.86,27.88,1159946,0
2011-10-10,28.29,28.595,28.108,28.491,951486,0
2011-10-11,28.845,29.208,28.721,28.786,1753860,0
2011-10-12,28.767,29.179,28.692,28.921,930944,0
2011-10-13,28.663,28.884,28.366,28.815,658771,0
2011-10-14,28.062,28.558,28.042,28.433,1067634,0
2011-10-17,28.663,28.757,28.338,28.386,556792,0
2011-10-18,29.198,29.971,29.122,29.838,783525,0
2011-10-19,29.638,29.638,29.225,29.313,307659,0
2011-10-20,28.805,28.845,28.175,28.356,1409633,0
2011-10-21,28.702,29.208,28.702,29.198,1304885,0
2011-10-24,29.36,29.771,29.294,29.685,413575,0
2011-10-25,29.56,29.56,29.16,29.225,1780730,0
2011-10-26,29.542,29.542,28.978,29.323,408064,0
2011-10-27,30.307,30.852,30.182,30.746,1089184,0
2011-10-28,31.023,31.205,30.766,31.109,681786,0
2011-10-31,28.757,29.122,28.205,28.577,2136136,0
2011-11-01,28.712,29.131,28.663,28.767,1063921,0
2011-11-02,28.472,28.939,28.376,28.757,897682,0
2011-11-03,28.845,29.092,28.482,29.064,858671,0
2011-11-04,28.997,29.235,28.825,29.208,374918,0
2011-11-07,28.864,29.198,28.864,29.17,278710,0
2011-11-08,28.796,28.997,28.558,28.93,556757,0
2011-11-09,28.261,28.452,27.88,27.945,875204,0
2011-11-10,28.175,28.185,27.945,28.042,357564,0
2011-11-11,28.213,28.395,28.213,28.338,680436,0
2011-11-14,28.328,28.338,28.108,28.261,268111,0
2011-11-15,28.146,28.366,27.974,28.233,218330,0
2011-11-16,27.908,27.926,27.506,27.506,461998,0
2011-11-17,27.89,27.89,27.335,27.525,463266,0
2011-11-18,27.573,27.573,27.239,27.353,373622,0
2011-11-21,26.761,26.77,26.301,26.474,473252,0
2011-11-22,26.923,27.182,26.876,27.095,1462141,0
2011-11-23,26.857,26.857,26.33,26.388,467969,0
2011-11-25,27.296,27.534,27.105,27.105,319543,0
2011-11-28,28.243,28.568,28.243,28.558,643874,0
2011-11-29,29.112,29.208,28.835,28.978,636505,0
2011-11-30,30.115,30.356,29.915,30.249,718192,0
2011-12-01,30.229,30.536,30.144,30.192,544403,0
2011-12-02,30.459,30.527,30.058,30.086,640549,0
2011-12-05,30.326,30.346,30.048,30.229,577777,0
2011-12-06,30.249,30.392,30.068,30.259,493481,0
2011-12-07,30.174,30.584,30.154,30.489,601079,0
2011-12-08,30.048,30.364,29.495,29.57,391621,0
2011-12-09,29.876,30.373,29.876,30.316,494555,0
2011-12-12,29.828,29.857,29.466,29.808,601612,0
2011-12-13,29.58,29.656,28.721,28.864,439835,0
2011-12-14,28.376,28.538,28.108,28.126,761426,0
2011-12-15,28.348,28.405,28.089,28.185,381174,0
2011-12-16,27.764,27.926,27.621,27.726,691667,0
2011-12-19,27.821,27.908,27.335,27.343,461573,0
2011-12-20,27.936,28.318,27.936,28.309,379228,0
2011-12-21,28.452,28.452,28.08,28.328,550440,0
2011-12-22,28.318,28.634,28.223,28.634,1072965,0
2011-12-23,28.615,28.978,28.615,28.921,577495,0
2011-12-27,28.672,28.777,28.5,28.519,852796,0
2011-12-28,28.672,28.777,28.328,28.376,1557485,0
2011-12-29,28.356,28.663,28.309,28.634,1300542,0
2011-12-30,28.748,29.36,28.721,29.198,6276387,0
2012-01-03,29.925,30.02,29.733,29.953,1395731,0
2012-01-04,30.154,30.402,30.154,30.201,428478,0
2012-01-05,30.249,30.584,30.211,30.469,457695,0
2012-01-06,30.574,30.766,30.336,30.708,612598,0
2012-01-09,30.68,30.766,30.449,30.632,562119,0
2012-01-10,31.061,31.301,31.032,31.168,446053,0
2012-01-11,30.756,30.947,30.612,30.879,290999,0
2012-01-12,30.956,31.138,30.832,31.005,551429,0
2012-01-13,31.558,31.682,31.444,31.588,500815,0
2012-01-17,31.903,31.989,31.701,31.73,464460,0
2012-01-18,31.817,32.075,31.73,32.037,465618,0
2012-01-19,32.199,32.428,31.969,32.381,1007857,0
2012-01-20,32.658,33.04,32.658,33.011,682051,0
2012-01-23,33.05,33.394,33.05,33.307,360395,0
2012-01-24,32.849,33.212,32.782,33.088,482598,0
2012-01-25,33.671,34.005,33.517,33.862,989798,0
2012-01-26,33.862,34.014,33.432,33.595,884873,0
2012-01-27,33.498,33.661,33.28,33.413,472218,0
2012-01-30,33.192,33.517,33.164,33.461,367069,0
2012-01-31,32.229,32.876,32.229,32.543,363981,0
2012-02-01,33.681,33.911,33.432,33.633,752210,0
2012-02-02,34.063,34.167,33.929,34.102,367915,0
2012-02-03,33.911,34.196,33.881,34.024,528026,0
2012-02-06,34.147,34.388,34.102,34.272,408426,0
2012-02-07,34.379,34.626,34.311,34.541,609697,0
2012-02-08,35.095,35.229,34.779,35.018,472035,0
2012-02-09,35.018,35.057,34.616,34.837,288930,0
2012-02-10,34.044,34.044,33.728,33.872,232423,0
2012-02-13,34.236,34.282,34.093,34.245,212532,0
2012-02-14,34.226,34.301,34.073,34.291,791653,0
2012-02-15,35.076,35.257,34.846,34.971,364237,0
2012-02-16,35.076,35.476,34.989,35.448,663551,0
2012-02-17,35.898,35.955,35.639,35.774,294623,0
2012-02-21,35.362,35.362,35.009,35.161,752128,0
2012-02-22,35.486,35.678,35.486,35.629,333939,0
2012-02-23,35.658,35.869,35.476,35.84,400448,0
2012-02-24,36.89,36.89,36.672,36.797,554741,0
2012-02-27,36.575,36.969,36.432,36.863,541640,0
2012-02-28,37.121,37.16,36.9,37.121,745737,0
2012-02-29,36.854,36.93,36.413,36.432,1500351,0
2012-03-01,36.432,36.787,36.423,36.738,697405,0
2012-03-02,36.213,36.26,35.917,36.185,561856,0
2012-03-05,35.774,35.774,35.324,35.555,933643,0
2012-03-06,34.722,34.856,34.626,34.788,579463,0
2012-03-07,35.276,35.458,35.143,35.419,255364,0
2012-03-08,35.85,36.041,35.782,36.031,711223,0
2012-03-09,36.394,36.692,36.377,36.605,363931,0
2012-03-12,36.156,36.241,35.907,35.993,302066,0
2012-03-13,36.146,36.394,35.975,36.394,2001608,0
2012-03-14,36.643,36.71,36.394,36.48,403910,0
2012-03-15,37.437,37.531,37.321,37.465,870402,0
2012-03-16,37.561,37.609,37.36,37.36,943965,0
2012-03-19,37.168,37.168,36.998,37.121,539355,0
2012-03-20,36.787,36.806,36.595,36.728,829291,0
2012-03-21,36.872,36.872,36.549,36.718,537075,0
2012-03-22,37.198,37.274,37.025,37.112,515108,0
2012-03-23,36.567,36.663,36.308,36.643,516848,0
2012-03-26,36.692,36.787,36.471,36.777,325925,0
2012-03-27,37.216,37.513,37.102,37.141,393112,0
2012-03-28,37.151,37.235,36.787,37.112,392534,0
2012-03-29,36.575,36.623,36.357,36.549,244375,0
2012-03-30,36.806,36.806,36.557,36.728,251829,0
2012-04-02,36.738,37.198,36.71,37.121,312015,0
2012-04-03,37.235,37.235,36.48,36.692,632131,0
2012-04-04,35.745,35.745,35.315,35.668,616162,0
2012-04-05,35.305,35.591,35.229,35.411,211956,0
2012-04-09,34.407,34.808,34.359,34.532,305866,0
2012-04-10,34.483,34.616,33.929,34.044,440908,0
2012-04-11,34.369,34.522,34.226,34.434,266226,0
2012-04-12,34.551,34.942,34.425,34.942,304962,0
2012-04-13,34.369,34.454,34.147,34.187,326852,0
2012-04-16,34.264,34.291,34.005,34.102,202118,0
2012-04-17,33.824,34.063,33.681,33.881,561491,0
2012-04-18,33.957,34.157,33.92,34.11,745172,0
2012-04-19,34.014,34.254,33.651,33.671,557495,0
2012-04-20,33.718,33.842,33.555,33.604,270916,0
2012-04-23,33.452,33.489,33.135,33.452,530090,0
2012-04-24,33.872,34.083,33.814,33.92,288554,0
2012-04-25,33.995,34.034,33.728,34.034,494306,0
2012-04-26,33.967,34.503,33.967,34.379,296767,0
2012-04-27,34.98,35.248,34.884,34.914,604381,0
2012-04-30,34.741,34.779,34.33,34.444,263930,0
2012-05-01,33.517,33.814,33.461,33.718,678199,0
2012-05-02,33.307,33.565,33.251,33.422,368508,0
2012-05-03,33.327,33.384,32.972,33.059,183312,0
2012-05-04,32.945,32.945,32.64,32.773,357424,0
2012-05-07,32.247,32.438,32.189,32.304,7356108,0
2012-05-08,32.189,32.247,31.883,32.18,7613211,0
2012-05-09,32.247,32.811,32.247,32.524,2658797,0
2012-05-10,32.811,32.876,32.61,32.686,555045,0
2012-05-11,32.849,33.144,32.743,32.782,358660,0
2012-05-14,32.304,32.371,32.151,32.151,332342,0
2012-05-15,31.627,31.76,31.386,31.424,384356,0
2012-05-16,30.908,31.224,30.766,30.832,580444,0
2012-05-17,31.348,31.434,31.178,31.301,689024,0
2012-05-18,31.119,31.168,30.708,30.785,254882,0
2012-05-21,30.775,31.205,30.736,31.178,341190,0
2012-05-22,31.252,31.492,31.071,31.195,283877,0
2012-05-23,30.889,31.051,30.68,31.042,516732,0
2012-05-24,30.928,30.938,30.545,30.775,351230,0
2012-05-25,30.574,30.641,30.449,30.508,349001,0
2012-05-29,30.795,30.938,30.651,30.86,483809,0
2012-05-30,30.746,30.756,30.479,30.545,500474,0
2012-05-31,30.489,30.574,30.239,30.383,406994,0
2012-06-01,29.675,29.886,29.351,29.36,395217,0
2012-06-04,29.294,29.351,28.958,29.179,338982,0
2012-06-05,29.486,29.714,29.343,29.656,352300,0
2012-06-06,30.115,30.536,30.096,30.508,337464,0
2012-06-07,30.641,30.803,30.336,30.336,204552,0
2012-06-08,29.991,30.259,29.867,30.221,201954,0
2012-06-11,30.555,30.632,30.078,30.125,269219,0
2012-06-12,30.44,30.545,30.259,30.545,233830,0
2012-06-13,30.489,30.632,30.201,30.346,260990,0
2012-06-14,30.356,30.698,30.336,30.584,236965,0
2012-06-15,30.766,31.032,30.689,30.928,279696,0
2012-06-18,30.938,31.051,30.842,30.908,347381,0
2012-06-19,31.205,31.406,31.138,31.358,600333,0
2012-06-20,31.32,31.444,31.09,31.233,456431,0
2012-06-21,32.075,32.219,31.339,31.367,674491,0
2012-06-22,31.951,31.998,31.75,31.864,487047,0
2012-06-25,31.588,31.597,31.252,31.377,410543,0
2012-06-26,31.377,31.406,31.005,31.195,775603,0
2012-06-27,31.339,31.501,31.242,31.453,173212,0
2012-06-28,31.636,31.826,31.415,31.808,945132,0
2012-06-29,33.03,33.135,32.849,33.126,668881,0
2012-07-02,32.945,33.011,32.543,32.753,646884,0
2012-07-03,32.935,33.126,32.734,33.088,144514,0
2012-07-05,32.677,32.802,32.504,32.61,377549,0
2012-07-06,32.275,32.342,32.075,32.256,267137,0
2012-07-09,31.483,31.548,31.252,31.52,247602,0
2012-07-10,31.252,31.32,30.775,30.86,215662,0
2012-07-11,31.005,31.09,30.756,30.996,249863,0
2012-07-12,30.182,30.316,29.838,30.01,637666,0
2012-07-13,29.867,30.336,29.838,30.297,216622,0
2012-07-16,30.048,30.287,30.01,30.182,120953,0
2012-07-17,29.962,30.096,29.705,29.991,310250,0
2012-07-18,30.02,30.373,29.971,30.249,276836,0
2012-07-19,30.555,30.651,30.489,30.574,137724,0
2012-07-20,30.154,30.211,29.935,29.953,169480,0
2012-07-23,29.599,29.723,29.427,29.685,166987,0
2012-07-24,29.513,29.523,28.997,29.131,312227,0
2012-07-25,29.245,29.264,28.948,29.082,159226,0
2012-07-26,29.523,29.828,29.437,29.781,256085,0
2012-07-27,30.356,31.061,30.154,30.966,452099,0
2012-07-30,30.449,30.651,30.42,30.602,391207,0
2012-07-31,30.698,30.726,30.086,30.106,454210,0
2012-08-01,29.551,29.638,27.239,28.874,6724651,0
2012-08-02,28.835,29.131,28.538,28.948,717544,0
2012-08-03,29.589,30.02,29.466,29.944,852074,0
2012-08-06,30.182,30.449,30.182,30.326,266521,0
2012-08-07,30.68,30.956,30.68,30.813,341909,0
2012-08-08,30.736,30.966,30.726,30.879,240153,0
2012-08-09,31.081,31.129,30.956,30.996,141808,0
2012-08-10,30.346,30.67,30.277,30.641,222176,0
2012-08-13,30.86,30.879,30.592,30.718,102325,0
2012-08-14,30.718,30.766,30.469,30.508,151908,0
2012-08-15,30.584,30.766,30.536,30.651,260614,0
2012-08-16,30.928,31.406,30.908,31.358,317762,0
2012-08-17,31.922,31.922,31.779,31.844,294815,0
2012-08-20,31.844,31.883,31.682,31.76,160874,0
2012-08-21,32.094,32.265,31.808,31.873,711143,0
2012-08-22,31.74,31.959,31.636,31.883,324662,0
2012-08-23,31.864,31.873,31.578,31.701,837854,0
2012-08-24,31.645,31.922,31.539,31.854,178102,0
2012-08-27,31.817,31.817,31.529,31.539,195396,0
2012-08-28,31.148,31.205,31.051,31.099,198122,0
2012-08-29,31.178,31.205,31.081,31.148,121652,0
2012-08-30,30.698,30.736,30.545,30.602,176920,0
2012-08-31,30.346,30.602,30.182,30.479,393495,0
2012-09-04,30.144,30.364,29.981,30.221,579922,0
2012-09-05,29.944,30.144,29.848,30.068,424487,0
2012-09-06,30.326,30.822,30.277,30.803,277288,0
2012-09-07,31.32,31.73,31.32,31.645,468485,0
2012-09-10,31.627,31.721,31.51,31.539,594981,0
2012-09-11,31.721,31.826,31.672,31.691,540818,0
2012-09-12,32.247,32.304,32.055,32.17,290039,0
2012-09-13,32.16,32.829,32.017,32.821,577999,0
2012-09-14,33.04,33.27,33.03,33.164,328975,0
2012-09-17,33.069,33.069,32.332,32.4,504425,0
2012-09-18,31.75,31.942,31.645,31.854,757969,0
2012-09-19,32.229,32.552,32.229,32.41,248792,0
2012-09-20,32.055,32.151,31.969,31.998,147093,0
2012-09-21,31.969,32.027,31.844,31.864,275181,0
2012-09-24,31.205,31.406,31.042,31.281,257053,0
2012-09-25,31.359,31.417,30.995,31.005,428932,0
2012-09-26,30.397,30.542,29.993,30.272,1028199,0
2012-09-27,30.532,30.724,30.397,30.648,593482,0
2012-09-28,29.744,29.792,29.589,29.724,920199,0
2012-10-01,29.648,29.772,29.416,29.426,833521,0
2012-10-02,29.465,29.599,29.224,29.416,522852,0
2012-10-03,29.367,29.367,29.099,29.215,354238,0
2012-10-04,29.907,30.061,29.754,30.013,336428,0
2012-10-05,29.917,29.956,29.341,29.406,304875,0
2012-10-08,29.272,29.416,29.242,29.359,181137,0
2012-10-09,28.898,28.983,28.646,28.696,442108,0
2012-10-10,28.705,28.715,28.435,28.484,402131,0
2012-10-11,28.715,28.954,28.715,28.83,497968,0
2012-10-12,29.138,29.138,28.742,28.762,271915,0
2012-10-15,29.801,29.859,29.589,29.859,499686,0
2012-10-16,29.946,30.233,29.946,30.233,321295,0
2012-10-17,30.291,30.291,30.128,30.233,252982,0
2012-10-18,30.83,30.955,30.763,30.859,337741,0
2012-10-19,31.041,31.041,30.514,30.667,393179,0
2012-10-22,31.542,31.581,31.273,31.532,910360,0
2012-10-23,30.995,31.014,30.686,30.927,974918,0
2012-10-24,30.927,31.014,30.514,30.599,723779,0
2012-10-25,31.158,31.273,30.947,31.196,496065,0
2012-10-26,30.407,30.561,30.243,30.378,293453,0
2012-10-31,29.041,29.147,28.859,29.013,868361,0
2012-11-01,28.839,29.292,28.762,29.195,650924,0
2012-11-02,29.638,29.656,29.292,29.311,299615,0
2012-11-05,29.686,29.917,29.648,29.917,270888,0
2012-11-06,29.763,29.888,29.656,29.734,196601,0
2012-11-07,29.579,29.579,29.089,29.252,364679,0
2012-11-08,28.83,28.964,28.666,28.686,832507,0
2012-11-09,28.656,29.013,28.656,28.81,471222,0
2012-11-12,28.646,28.696,28.435,28.435,330660,0
2012-11-13,28.416,28.666,28.387,28.426,575899,0
2012-11-14,28.531,28.686,28.146,28.243,1272565,0
2012-11-15,29.321,29.772,29.242,29.734,1172675,0
2012-11-16,30.84,30.907,30.397,30.734,996000,0
2012-11-19,30.869,31.139,30.859,31.005,559293,0
2012-11-20,30.523,30.58,30.369,30.523,442322,0
2012-11-21,31.322,31.504,31.273,31.436,394939,0
2012-11-23,32.236,32.331,32.081,32.302,707404,0
2012-11-26,32.167,32.321,32.043,32.246,377807,0
2012-11-27,31.812,31.821,31.551,31.639,313968,0
2012-11-28,31.051,31.532,30.955,31.485,468643,0
2012-11-29,31.947,32.331,31.83,32.312,504179,0
2012-11-30,31.918,32.101,31.839,32.033,273391,0
2012-12-03,31.581,31.705,31.379,31.417,485689,0
2012-12-04,31.869,31.956,31.784,31.849,305418,0
2012-12-05,31.561,31.803,31.485,31.63,247475,0
2012-12-06,31.938,32.004,31.849,32.004,211688,0
2012-12-07,32.177,32.302,32.119,32.302,258158,0
2012-12-10,31.975,32.043,31.774,31.898,456039,0
2012-12-11,31.705,31.947,31.312,31.794,971641,0
2012-12-12,32.004,32.399,32.004,32.292,695190,0
2012-12-13,32.399,32.475,32.254,32.36,293273,0
2012-12-14,32.38,32.562,32.37,32.437,212873,0
2012-12-17,32.39,32.668,32.39,32.668,254045,0
2012-12-18,33.246,33.611,33.187,33.582,456055,0
2012-12-19,34.995,35.14,34.659,34.726,1513247,0
2012-12-20,34.61,35.034,34.591,35.034,1305093,0
2012-12-21,34.447,34.745,34.381,34.708,344832,0
2012-12-24,34.803,34.88,34.745,34.833,167622,0
2012-12-26,34.774,34.87,34.679,34.755,273048,0
2012-12-27,35.044,35.294,34.843,35.237,1053414,0
2012-12-28,34.986,35.246,34.938,35.034,355374,0
2012-12-31,34.965,35.592,34.955,35.536,376551,0
2013-01-02,36.255,36.939,36.255,36.899,1271976,0
2013-01-03,36.516,36.843,36.363,36.447,1096178,0
2013-01-04,35.9,36.353,35.891,36.313,1941313,0
2013-01-07,35.419,35.919,35.255,35.746,1591769,0
2013-01-08,35.284,35.342,34.803,34.995,1101364,0
2013-01-09,35.881,36.005,35.803,35.929,693823,0
2013-01-10,36.582,36.717,36.447,36.717,497121,0
2013-01-11,36.726,36.815,36.64,36.708,454389,0
2013-01-14,36.726,37.169,36.044,37.016,744092,0
2013-01-15,36.437,36.765,36.323,36.68,812868,0
2013-01-16,35.727,36.447,35.727,36.313,1391710,0
2013-01-17,36.68,37.276,36.554,37.073,1315981,0
2013-01-18,37.025,37.142,36.805,37.016,831604,0
2013-01-22,35.881,35.977,35.476,35.881,847960,0
2013-01-23,36.015,36.035,35.756,35.842,817230,0
2013-01-24,36.399,36.765,36.189,36.477,964735,0
2013-01-25,36.785,36.89,36.399,36.506,418064,0
2013-01-28,36.121,36.179,35.842,35.968,459971,0
2013-01-29,36.363,36.67,36.227,36.564,568412,0
2013-01-30,36.805,36.949,36.602,36.65,572156,0
2013-01-31,36.457,36.573,36.083,36.255,364680,0
2013-02-01,36.564,37.189,36.564,37.151,687448,0
2013-02-04,36.862,36.871,36.457,36.526,439761,0
2013-02-05,36.64,36.67,36.447,36.573,759689,0
2013-02-06,36.333,36.795,36.313,36.795,590867,0
2013-02-07,37.007,37.034,36.419,36.862,514389,0
2013-02-08,36.382,36.621,36.382,36.447,551367,0
2013-02-11,36.756,37.142,36.699,37.025,780932,0
2013-02-12,36.447,36.546,36.245,36.409,866775,0
2013-02-13,36.602,36.746,36.429,36.536,687256,0
2013-02-14,36.025,36.131,35.948,36.063,361108,0
2013-02-15,36.179,36.382,36.044,36.131,636930,0
2013-02-19,36.245,36.363,36.083,36.265,460099,0
2013-02-20,36.265,36.382,35.783,35.833,548326,0
2013-02-21,35.679,35.783,35.092,35.447,858873,0
2013-02-22,35.929,36.131,35.833,36.131,560083,0
2013-02-25,36.073,36.198,35.112,35.178,1229193,0
2013-02-26,35.564,35.601,35.14,35.581,703812,0
2013-02-27,34.947,35.535,34.9,35.447,384043,0
2013-02-28,35.842,36.198,35.611,36.015,595125,0
2013-03-01,35.919,36.236,35.775,36.17,345912,0
2013-03-04,35.986,35.986,35.727,35.986,245713,0
2013-03-05,36.16,36.516,36.16,36.447,280206,0
2013-03-06,36.756,37.063,36.717,36.88,479197,0
2013-03-07,36.871,36.939,36.68,36.699,398696,0
2013-03-08,36.909,37.286,36.765,37.227,464199,0
2013-03-11,37.467,37.66,37.314,37.66,365933,0
2013-03-12,37.256,37.304,37.025,37.151,349265,0
2013-03-13,37.506,37.815,37.353,37.613,339103,0
2013-03-14,37.391,37.535,37.266,37.526,471659,0
2013-03-15,37.9,38.112,37.834,37.998,451587,0
2013-03-18,37.785,37.988,37.66,37.698,697412,0
2013-03-19,38.008,38.189,37.775,38.016,357842,0
2013-03-20,38.17,38.478,38.122,38.44,393624,0
2013-03-21,37.978,37.988,37.516,37.564,344206,0
2013-03-22,37.564,37.689,37.516,37.564,348878,0
2013-03-25,37.411,37.496,36.929,37.083,244054,0
2013-03-26,37.295,37.303,37.101,37.303,189665,0
2013-03-27,37.178,37.535,37.081,37.487,307306,0
2013-03-28,37.013,37.11,36.897,36.976,507133,0
2013-04-01,35.825,35.835,35.496,35.748,824111,0
2013-04-02,35.293,35.738,35.149,35.39,554767,0
2013-04-03,36.531,36.569,35.893,35.95,340605,0
2013-04-04,37.719,37.931,37.632,37.892,680162,0
2013-04-05,36.946,37.458,36.732,37.303,929283,0
2013-04-08,37.477,37.971,37.342,37.873,545827,0
2013-04-09,37.032,37.477,36.956,37.295,650055,0
2013-04-10,37.506,37.796,37.439,37.651,477262,0
2013-04-11,38.125,38.802,38.067,38.628,1079471,0
2013-04-12,38.435,38.502,38.173,38.502,458322,0
2013-04-15,38.173,38.289,37.565,37.593,481329,0
2013-04-16,38.222,38.299,37.98,38.145,383556,0
2013-04-17,38.425,38.464,37.912,38.164,426795,0
2013-04-18,38.164,38.232,37.699,37.786,394883,0
2013-04-19,37.864,38.435,37.846,38.328,439528,0
2013-04-22,38.105,38.445,37.873,38.357,538723,0
2013-04-23,38.202,38.598,38.095,38.56,875727,0
2013-04-24,38.618,38.986,38.598,38.694,1000134,0
2013-04-25,38.986,39.651,38.986,39.411,1289577,0
2013-04-26,38.995,39.177,38.628,39.033,1066396,0
2013-04-29,39.052,39.468,39.052,39.341,764798,0
2013-04-30,38.491,38.647,38.336,38.638,1346233,0
2013-05-01,38.067,38.182,37.826,37.873,369294,0
2013-05-02,38.212,38.425,38.018,38.299,314579,0
2013-05-03,38.648,38.917,38.579,38.887,610398,0
2013-05-06,38.897,38.907,38.658,38.734,758051,0
2013-05-07,38.995,39.158,38.907,39.024,616362,0
2013-05-08,38.927,39.401,38.841,39.237,333300,0
2013-05-09,38.704,39.092,38.608,38.927,840187,0
2013-05-10,38.917,39.15,38.841,39.033,373072,0
2013-05-13,39.613,39.613,39.15,39.46,392975,0
2013-05-14,38.966,39.507,38.927,39.332,409294,0
2013-05-15,39.623,39.99,39.585,39.961,815486,0
2013-05-16,39.623,39.623,39.276,39.305,792253,0
2013-05-17,39.681,40.058,39.595,40.019,1205058,0
2013-05-20,40.261,40.493,40.154,40.357,389632,0
2013-05-21,40.367,40.59,40.3,40.473,665638,0
2013-05-22,40.473,40.715,39.807,39.885,1094479,0
2013-05-23,38.232,38.947,37.796,38.887,1050038,0
2013-05-24,37.864,38.192,37.768,38.077,516621,0
2013-05-28,38.598,39.082,38.54,38.704,434760,0
2013-05-29,37.487,37.661,37.032,37.584,604581,0
2013-05-30,37.506,37.806,37.4,37.535,1149496,0
2013-05-31,36.558,36.84,36.305,36.305,1175024,0
2013-06-03,36.066,36.298,35.592,36.249,640012,0
2013-06-04,36.522,36.626,36.222,36.462,494118,0
2013-06-05,35.893,35.96,35.41,35.556,397747,0
2013-06-06,35.332,35.526,34.771,35.526,1008240,0
2013-06-07,35.13,35.941,35.003,35.893,747276,0
2013-06-10,36.231,36.259,35.932,36.066,497166,0
2013-06-11,35.516,35.97,35.419,35.573,308647,0
2013-06-12,35.815,35.815,35.081,35.196,366355,0
2013-06-13,35.582,36.183,35.526,36.183,461097,0
2013-06-14,35.255,35.448,34.975,35.062,467033,0
2013-06-17,35.729,36.038,35.362,35.556,330625,0
2013-06-18,36.028,36.095,34.849,35.815,1863894,0
2013-06-19,36.231,36.231,35.582,35.592,427381,0
2013-06-20,34.907,35.052,34.172,34.288,900453,0
2013-06-21,35.283,35.506,34.771,35.438,726002,0
2013-06-24,34.386,34.492,33.969,34.25,400571,0
2013-06-25,34.917,35.082,34.644,34.965,414480,0
2013-06-26,34.955,35.402,34.829,35.373,657911,0
2013-06-27,36.003,36.111,35.789,35.985,375991,0
2013-06-28,36.141,36.401,35.946,36.19,543807,0
2013-07-01,36.285,36.625,36.285,36.47,430880,0
2013-07-02,36.82,37.277,36.732,36.947,309907,0
2013-07-03,36.635,36.917,36.568,36.887,372791,0
2013-07-05,37.325,37.325,36.772,37.247,152834,0
2013-07-08,36.52,36.752,36.5,36.645,270229,0
2013-07-09,36.967,37.023,36.645,36.987,441020,0
2013-07-10,36.714,37.072,36.665,36.811,332242,0
2013-07-11,37.267,37.404,37.151,37.374,266387,0
2013-07-12,37.257,37.423,37.19,37.325,1136819,0
2013-07-15,37.49,37.685,37.441,37.529,382530,0
2013-07-16,37.2,37.345,36.977,36.987,274329,0
2013-07-17,37.626,37.704,37.51,37.588,511116,0
2013-07-18,37.655,37.878,37.549,37.743,527773,0
2013-07-19,37.792,37.888,37.704,37.851,575998,0
2013-07-22,37.987,38.316,37.878,38.21,480190,0
2013-07-23,38.132,38.2,37.812,37.918,265146,0
2013-07-24,37.937,38.082,37.626,37.724,551944,0
2013-07-25,37.48,37.724,37.325,37.636,321460,0
2013-07-26,37.052,37.18,36.722,36.997,414727,0
2013-07-29,36.46,36.587,36.305,36.325,399492,0
2013-07-30,36.394,36.54,36.208,36.355,446952,0
2013-07-31,36.091,36.345,35.946,36.082,392768,0
2013-08-01,36.003,36.15,35.733,35.898,556366,0
2013-08-02,36.335,36.987,36.276,36.907,509274,0
2013-08-05,36.742,36.792,36.49,36.722,321886,0
2013-08-06,37.218,37.287,37.062,37.209,338200,0
2013-08-07,37.365,37.598,37.257,37.306,460326,0
2013-08-08,37.2,37.267,36.742,37.062,396625,0
2013-08-09,37.19,37.345,36.977,37.033,213932,0
2013-08-12,37.404,37.763,37.365,37.724,391892,0
2013-08-13,37.841,37.898,37.51,37.851,232553,0
2013-08-14,37.947,37.977,37.724,37.822,239611,0
2013-08-15,37.802,37.802,37.355,37.461,244529,0
2013-08-16,37.579,37.802,37.529,37.579,202219,0
2013-08-19,37.559,37.636,37.237,37.306,270494,0
2013-08-20,36.48,36.685,36.023,36.48,307875,0
2013-08-21,36.227,36.276,35.654,35.927,357312,0
2013-08-22,36.345,36.615,36.305,36.46,186621,0
2013-08-23,36.782,36.957,36.722,36.917,166393,0
2013-08-26,36.714,36.907,36.48,36.53,177033,0
2013-08-27,36.335,36.43,36.033,36.141,632423,0
2013-08-28,36.082,36.256,35.946,35.985,217107,0
2013-08-29,35.742,35.868,35.595,35.615,283268,0
2013-08-30,35.101,35.168,34.839,34.917,359908,0
2013-09-03,35.985,35.985,35.285,35.45,243942,0
2013-09-04,35.615,36.131,35.45,36.023,733244,0
2013-09-05,36.421,36.762,36.411,36.695,611402,0
2013-09-06,36.917,37.102,36.558,36.937,455233,0
2013-09-09,37.404,37.724,37.296,37.724,260364,0
2013-09-10,37.888,38.054,37.831,37.841,480927,0
2013-09-11,37.384,37.618,37.257,37.579,391334,0
2013-09-12,37.394,37.569,37.218,37.277,1977531,0
2013-09-13,37.355,37.441,37.042,37.404,210724,0
2013-09-16,37.724,37.878,37.569,37.724,453065,0
2013-09-17,37.394,37.694,37.267,37.569,455726,0
2013-09-18,37.618,38.724,37.618,38.667,764317,0
2013-09-19,38.667,38.694,38.404,38.462,363704,0
2013-09-20,38.082,38.22,37.724,37.792,903104,0
2013-09-23,37.918,37.927,37.598,37.812,206861,0
2013-09-24,37.878,38.122,37.714,37.851,230741,0
2013-09-25,37.763,37.782,37.451,37.655,174807,0
2013-09-26,37.957,38.152,37.782,38.073,202059,0
2013-09-27,37.588,37.675,37.5,37.618,152615,0
2013-09-30,36.967,37.16,36.762,37.052,315036,0
2013-10-01,37.306,37.451,36.997,37.132,337782,0
2013-10-02,37.014,37.19,36.635,37.19,201081,0
2013-10-03,37.247,37.345,36.84,36.987,330620,0
2013-10-04,37.092,37.306,36.907,37.277,239369,0
2013-10-07,36.84,37.142,36.685,36.83,215289,0
2013-10-08,37.209,37.257,36.772,36.877,244575,0
2013-10-09,37.694,37.977,37.404,37.957,473752,0
2013-10-10,38.638,38.938,38.569,38.938,711720,0
2013-10-11,38.647,38.978,38.472,38.978,388544,0
2013-10-14,38.694,39.18,38.559,39.016,186080,0
2013-10-15,38.763,38.842,38.443,38.443,213120,0
2013-10-16,38.51,38.832,38.443,38.813,194396,0
2013-10-17,38.898,39.259,38.85,39.24,321284,0
2013-10-18,39.23,39.335,39.016,39.25,239187,0
2013-10-21,39.269,39.316,39.094,39.316,262454,0
2013-10-22,39.289,39.435,39.2,39.385,317098,0
2013-10-23,38.258,38.336,38.025,38.171,290716,0
2013-10-24,38.608,38.743,38.394,38.647,200026,0
2013-10-25,38.608,38.618,38.355,38.52,162844,0
2013-10-28,38.743,38.773,38.549,38.628,175021,0
2013-10-29,39.094,39.153,38.86,39.074,295063,0
2013-10-30,39.006,39.22,38.704,38.988,393605,0
2013-10-31,38.908,38.988,38.608,38.823,260729,0
2013-11-01,38.832,38.968,38.676,38.958,244773,0
2013-11-04,38.88,38.948,38.704,38.928,198786,0
2013-11-05,38.598,38.773,38.434,38.734,146595,0
2013-11-06,38.86,39.006,38.743,38.763,414862,0
2013-11-07,38.694,38.734,37.977,37.997,398690,0
2013-11-08,38.277,38.491,38.132,38.491,226632,0
2013-11-11,38.559,38.753,38.559,38.628,152694,0
2013-11-12,38.793,38.988,38.685,38.928,350898,0
2013-11-13,39.064,39.618,38.87,39.618,269882,0
2013-11-14,39.725,39.832,39.628,39.764,347689,0
2013-11-15,39.832,40.027,39.754,39.997,217795,0
2013-11-18,40.074,40.395,39.997,40.056,228958,0
2013-11-19,39.832,39.891,39.657,39.803,293294,0
2013-11-20,39.968,40.181,39.754,40.017,326475,0
2013-11-21,40.872,41.241,40.833,41.221,589831,0
2013-11-22,41.261,41.562,41.201,41.483,290802,0
2013-11-25,41.668,41.737,41.328,41.396,360442,0
2013-11-26,40.959,40.997,40.756,40.91,242375,0
2013-11-27,40.678,40.891,40.638,40.823,203179,0
2013-11-29,41.153,41.29,41.017,41.153,93142,0
2013-12-02,41.144,41.261,40.648,40.686,208901,0
2013-12-03,40.356,40.706,40.124,40.337,459345,0
2013-12-04,40.046,40.385,39.842,40.23,179763,0
2013-12-05,40.036,40.133,39.793,39.91,219917,0
2013-12-06,40.696,40.803,40.55,40.746,172315,0
2013-12-09,40.628,40.638,40.25,40.27,309485,0
2013-12-10,39.938,40.211,39.862,40.124,285430,0
2013-12-11,39.881,39.938,39.491,39.58,153173,0
2013-12-12,39.53,39.618,39.345,39.435,171001,0
2013-12-13,39.501,39.58,39.153,39.2,172333,0
2013-12-16,38.908,39.035,38.813,38.832,586638,0
2013-12-17,38.734,38.88,38.676,38.763,338627,0
2013-12-18,39.628,40.27,39.6,40.26,433457,0
2013-12-19,39.716,39.773,39.491,39.491,315489,0
2013-12-20,39.958,40.133,39.91,40.124,310569,0
2013-12-23,40.308,40.464,40.181,40.435,238810,0
2013-12-24,39.881,40.074,39.764,39.832,109266,0
2013-12-26,40.062,40.344,40.023,40.131,193260,0
2013-12-27,40.306,40.306,39.973,40.267,395396,0
2013-12-30,40.159,40.296,40.081,40.237,191620,0
2013-12-31,40.277,40.364,40.121,40.364,149737,0
2014-01-02,40.121,40.149,39.632,39.72,183788,0
2014-01-03,39.711,39.847,39.534,39.72,196548,0
2014-01-06,40.101,40.393,39.691,39.827,283793,0
2014-01-07,39.701,39.837,39.594,39.74,212033,0
2014-01-08,39.749,39.749,39.534,39.681,264445,0
2014-01-09,39.73,39.778,39.505,39.759,174964,0
2014-01-10,39.72,39.887,39.554,39.867,166661,0
2014-01-13,39.604,39.711,39.202,39.262,415144,0
2014-01-14,39.115,39.222,38.899,39.135,765122,0
2014-01-15,38.851,39.046,38.627,38.979,313858,0
2014-01-16,38.851,39.007,38.743,38.979,766848,0
2014-01-17,38.929,39.036,38.667,38.813,259210,0
2014-01-21,38.803,38.919,38.588,38.881,627586,0
2014-01-22,38.743,38.832,38.607,38.773,586837,0
2014-01-23,38.256,38.548,37.855,38.013,616330,0
2014-01-24,37.348,37.494,36.998,37.094,922737,0
2014-01-27,37.387,37.524,36.898,37.172,372466,0
2014-01-28,37.044,37.387,36.998,37.153,392937,0
2014-01-29,37.465,37.563,37.094,37.328,407306,0
2014-01-30,37.397,37.445,37.104,37.29,325448,0
2014-01-31,36.606,37.035,36.479,36.615,254712,0
2014-02-03,36.274,36.274,35.366,35.571,756260,0
2014-02-04,35.024,35.113,34.664,35.064,586863,0
2014-02-05,35.044,35.19,34.76,35.113,436937,0
2014-02-06,34.644,35.123,34.575,35.044,538378,0
2014-02-07,35.434,35.815,35.259,35.679,969809,0
2014-02-10,35.533,35.659,35.454,35.61,1166704,0
2014-02-11,35.718,35.942,35.639,35.825,470506,0
2014-02-12,36.333,36.479,36.274,36.333,331712,0
2014-02-13,35.718,36.167,35.533,36.138,408194,0
2014-02-14,35.903,36.069,35.728,35.874,450691,0
2014-02-18,36.363,36.363,36.079,36.284,290933,0
2014-02-19,35.894,36.108,35.659,35.728,678148,0
2014-02-20,35.142,35.347,35.005,35.298,566001,0
2014-02-21,35.366,35.493,35.259,35.278,552178,0
2014-02-24,35.24,35.434,35.22,35.259,666404,0
2014-02-25,35.406,35.59,35.17,35.376,867608,0
2014-02-26,35.415,35.415,35.093,35.2,323088,0
2014-02-27,35.23,35.59,35.074,35.563,1254921,0
2014-02-28,35.123,35.396,35.005,35.19,527409,0
2014-03-03,35.59,35.747,35.376,35.533,780195,0
2014-03-04,35.835,36.069,35.639,36.05,1000064,0
2014-03-05,35.767,36.147,35.669,36.04,1531829,0
2014-03-06,36.323,36.509,36.216,36.41,792911,0
2014-03-07,36.363,36.363,36.118,36.235,618307,0
2014-03-10,35.454,35.795,35.386,35.699,1259919,0
2014-03-11,36.274,36.343,35.972,36.01,637347,0
2014-03-12,35.669,35.728,35.474,35.689,357071,0
2014-03-13,35.553,35.59,34.898,34.986,639353,0
2014-03-14,34.624,34.78,34.528,34.624,424706,0
2014-03-17,34.859,35.074,34.849,35.044,269963,0
2014-03-18,34.331,34.585,34.264,34.518,727224,0
2014-03-19,34.458,34.595,34.195,34.361,549294,0
2014-03-20,34.069,34.215,33.893,34.165,412062,0
2014-03-21,34.391,34.478,34.155,34.175,391551,0
2014-03-24,33.756,33.824,33.424,33.58,916426,0
2014-03-25,33.736,33.863,33.678,33.824,684585,0
2014-03-26,33.912,33.989,33.629,33.629,1085271,0
2014-03-27,33.716,33.903,33.58,33.726,1639930,0
2014-03-28,34.029,34.215,33.942,34.009,641947,0
2014-03-31,34.448,34.528,34.351,34.498,663627,0
2014-04-01,34.429,34.488,34.215,34.361,458471,0
2014-04-02,34.614,34.732,34.518,34.664,528519,0
2014-04-03,34.751,34.8,34.644,34.741,414327,0
2014-04-04,34.741,34.849,34.341,34.401,2925444,0
2014-04-07,34.019,34.029,33.61,33.62,1820213,0
2014-04-08,32.74,33.112,32.653,32.956,3258256,0
2014-04-09,33.131,33.395,33.043,33.375,2356293,0
2014-04-10,33.014,33.033,32.526,32.526,1673586,0
2014-04-11,33.023,33.219,32.876,32.936,1129448,0
2014-04-14,33.335,33.511,33.189,33.385,713947,0
2014-04-15,33.335,33.395,32.936,33.268,749788,0
2014-04-16,33.58,33.794,33.511,33.736,688508,0
2014-04-17,33.189,33.473,33.14,33.355,668279,0
2014-04-21,32.994,33.112,32.896,33.004,1200612,0
2014-04-22,32.809,32.936,32.78,32.848,948644,0
2014-04-23,33.092,33.17,33.023,33.043,519175,0
2014-04-24,32.858,32.956,32.701,32.876,886562,0
2014-04-25,32.643,32.809,32.067,32.244,1686286,0
2014-04-28,31.832,31.951,31.647,31.901,1202108,0
2014-04-29,32.087,32.145,31.969,32.008,881816,0
2014-04-30,32.194,32.545,32.125,32.506,870719,0
2014-05-01,32.76,32.896,32.672,32.868,828126,0
2014-05-02,33.14,33.249,32.876,32.916,792331,0
2014-05-05,32.966,33.033,32.79,32.994,789708,0
2014-05-06,32.936,33.014,32.809,32.858,404612,0
2014-05-07,32.535,32.79,32.38,32.75,1102693,0
2014-05-08,32.261,32.458,32.224,32.261,700717,0
2014-05-09,32.164,32.224,32.018,32.145,1114337,0
2014-05-12,31.911,32.135,31.901,32.097,801517,0
2014-05-13,32.545,33.033,32.545,32.966,1157697,0
2014-05-14,32.906,32.946,32.681,32.681,485326,0
2014-05-15,32.458,32.486,32.135,32.271,516203,0
2014-05-16,32.409,32.574,32.32,32.555,466026,0
2014-05-19,32.496,32.876,32.496,32.828,2181662,0
2014-05-20,32.828,32.916,32.72,32.809,1772455,0
2014-05-21,32.966,33.17,32.956,33.131,1477756,0
2014-05-22,33.258,33.511,33.258,33.444,772076,0
2014-05-23,33.61,33.883,33.58,33.883,1121814,0
2014-05-27,34.059,34.145,33.833,34.049,794229,0
2014-05-28,33.883,33.883,33.62,33.776,457618,0
2014-05-29,34.059,34.089,33.883,34.039,1227219,0
2014-05-30,34.215,34.391,34.185,34.341,539031,0
2014-06-02,34.438,34.438,34.205,34.429,438882,0
2014-06-03,34.282,34.429,34.108,34.341,410460,0
2014-06-04,33.95,34.079,33.697,34.069,1073951,0
2014-06-05,34.069,34.272,33.922,34.195,629628,0
2014-06-06,34.254,34.468,34.195,34.254,389663,0
2014-06-09,34.165,34.245,33.853,34.165,1066034,0
2014-06-10,34.009,34.098,33.942,34.019,406056,0
2014-06-11,34.089,34.165,33.942,34.039,312345,0
2014-06-12,34.225,34.264,33.833,33.873,473291,0
2014-06-13,33.843,33.932,33.756,33.853,497189,0
2014-06-16,33.726,33.922,33.638,33.843,388046,0
2014-06-17,33.922,33.942,33.706,33.912,324084,0
2014-06-18,34.009,34.215,33.922,34.165,377923,0
2014-06-19,34.488,34.8,34.468,34.8,699540,0
2014-06-20,35.034,35.064,34.654,34.78,518776,0
2014-06-23,34.488,34.488,34.215,34.331,394229,0
2014-06-24,34.029,34.312,33.999,34.039,1048270,0
2014-06-25,33.893,34.069,33.814,34.049,424438,0
2014-06-26,34.135,34.135,33.883,33.979,546185,0
2014-06-27,33.97,34.059,33.893,34.019,277760,0
2014-06-30,34.155,34.235,34.079,34.155,368485,0
2014-07-01,34.225,34.438,34.215,34.391,322494,0
2014-07-02,34.341,34.361,34.175,34.205,231314,0
2014-07-03,34.069,34.264,34.049,34.165,396054,0
2014-07-07,34.331,34.381,34.225,34.331,571878,0
2014-07-08,34.341,34.351,34.135,34.155,403948,0
2014-07-09,34.547,34.604,34.438,34.565,617952,0
2014-07-10,34.079,34.195,33.824,34.155,1015960,0
2014-07-11,34.135,34.175,34.009,34.125,957472,0
2014-07-14,34.438,34.537,34.331,34.381,414012,0
2014-07-15,34.684,34.703,34.41,34.528,441807,0
2014-07-16,34.849,34.898,34.76,34.84,443955,0
2014-07-17,34.654,34.684,34.185,34.264,554773,0
2014-07-18,34.537,34.585,34.401,34.448,305002,0
2014-07-21,34.341,34.438,34.175,34.429,492895,0
2014-07-22,34.429,34.654,34.41,34.604,377221,0
2014-07-23,34.361,34.361,34.175,34.312,441336,0
2014-07-24,34.371,34.458,34.245,34.292,230098,0
2014-07-25,34.282,34.312,34.089,34.155,358789,0
2014-07-28,34.322,34.381,34.108,34.341,405279,0
2014-07-29,34.654,35.161,34.458,35.161,1362445,0
2014-07-30,35.132,35.132,34.859,34.986,1355230,0
2014-07-31,34.751,34.751,34.039,34.049,968695,0
2014-08-01,34.145,34.145,33.736,33.776,1147704,0
2014-08-04,33.766,33.804,33.58,33.678,1356779,0
2014-08-05,33.59,33.678,33.296,33.395,651134,0
2014-08-06,33.288,33.395,33.063,33.249,634982,0
2014-08-07,33.326,33.501,33.102,33.179,639198,0
2014-08-08,33.063,33.385,32.75,33.385,803999,0
2014-08-11,33.189,33.326,33.121,33.209,567197,0
2014-08-12,33.073,33.17,33.043,33.102,686066,0
2014-08-13,33.424,33.6,33.404,33.521,869321,0
2014-08-14,33.209,33.316,33.102,33.288,891458,0
2014-08-15,33.288,33.316,32.984,33.15,444026,0
2014-08-18,33.229,33.345,33.219,33.306,594123,0
2014-08-19,33.239,33.306,33.179,33.268,733069,0
2014-08-20,33.268,33.365,33.16,33.278,444077,0
2014-08-21,33.58,33.97,33.58,33.903,696206,0
2014-08-22,33.668,33.668,33.483,33.531,546655,0
2014-08-25,33.716,33.785,33.58,33.678,537556,0
2014-08-26,33.385,33.57,33.296,33.463,626457,0
2014-08-27,33.345,33.463,33.121,33.14,1186663,0
2014-08-28,33.14,33.296,32.994,33.258,637568,0
2014-08-29,33.17,33.268,33.131,33.239,786758,0
2014-09-02,33.014,33.043,32.876,32.966,973574,0
2014-09-03,33.043,33.229,33.043,33.15,952117,0
2014-09-04,33.179,33.258,33.073,33.082,923229,0
2014-09-05,33.043,33.073,32.946,33.043,974269,0
2014-09-08,33.014,33.073,32.926,33.043,670981,0
2014-09-09,33.053,33.063,32.876,32.886,438634,0
2014-09-10,33.345,33.424,33.249,33.414,551392,0
2014-09-11,33.335,33.6,33.335,33.58,411130,0
2014-09-12,33.59,33.706,33.58,33.678,683833,0
2014-09-15,33.62,33.716,33.521,33.678,1005979,0
2014-09-16,33.258,33.434,33.239,33.316,1261638,0
2014-09-17,33.258,33.326,33.053,33.121,448472,0
2014-09-18,33.395,33.716,33.355,33.706,395413,0
2014-09-19,33.726,33.776,33.56,33.638,313589,0
2014-09-22,33.814,33.979,33.736,33.766,521664,0
2014-09-23,33.814,34.019,33.454,33.501,545404,0
2014-09-24,33.794,33.999,33.794,33.932,739683,0
2014-09-25,33.824,33.903,33.492,33.541,647445,0
2014-09-26,33.56,33.638,33.444,33.6,688730,0
2014-09-29,33.414,33.434,33.229,33.229,842249,0
2014-09-30,33.55,33.658,33.434,33.463,808079,0
2014-10-01,33.326,33.345,32.896,32.984,711173,0
2014-10-02,32.486,32.486,30.515,31.236,7041689,0
2014-10-03,31.715,31.861,31.569,31.705,3832657,0
2014-10-06,32.047,32.194,31.891,31.941,1321784,0
2014-10-07,32.174,32.174,31.785,31.813,2503470,0
2014-10-08,31.745,32.105,31.403,32.077,2908831,0
2014-10-09,31.832,31.832,31.316,31.383,1416348,0
2014-10-10,31.501,31.501,30.915,30.945,757228,0
2014-10-13,31.11,31.217,30.612,30.642,866247,0
2014-10-14,30.945,31.11,30.71,30.799,2204920,0
2014-10-15,30.642,30.671,29.802,30.506,2943904,0
2014-10-16,29.91,30.36,29.705,30.174,1241484,0
2014-10-17,30.369,30.534,30.241,30.387,897064,0
2014-10-20,30.661,30.895,30.544,30.856,657413,0
2014-10-21,30.652,30.847,30.564,30.799,669167,0
2014-10-22,31.031,31.217,30.866,30.866,584809,0
2014-10-23,30.847,31.1,30.71,30.866,487367,0
2014-10-24,30.251,30.387,30.046,30.33,1051017,0
2014-10-27,30.066,30.183,29.949,30.085,913442,0
2014-10-28,29.705,29.724,28.601,29.275,3167028,0
2014-10-29,29.811,30.076,29.763,29.958,1553412,0
2014-10-30,29.714,30.076,29.597,29.92,1076474,0
2014-10-31,31.12,31.422,31.061,31.354,1099988,0
2014-11-03,31.344,31.657,31.246,31.629,1127547,0
2014-11-04,30.33,30.426,30.056,30.28,1077343,0
2014-11-05,30.994,31.051,30.866,30.935,648874,0
2014-11-06,30.866,30.954,30.69,30.905,481468,0
2014-11-07,30.759,30.876,30.7,30.866,1104132,0
2014-11-10,30.876,30.915,30.583,30.799,778225,0
2014-11-11,30.105,30.369,30.046,30.27,2568038,0
2014-11-12,30.369,30.534,30.29,30.446,708485,0
2014-11-13,30.387,30.799,30.387,30.779,1119207,0
2014-11-14,31.16,31.256,31.051,31.227,518989,0
2014-11-17,30.779,30.847,30.671,30.759,1153789,0
2014-11-18,30.807,30.935,30.729,30.895,433768,0
2014-11-19,30.27,30.525,30.212,30.387,1774572,0
2014-11-20,30.32,30.456,30.231,30.417,2931033,0
2014-11-21,30.71,31.091,30.71,30.984,1138430,0
2014-11-24,31.071,31.081,30.905,30.925,794646,0
2014-11-25,30.925,31.14,30.905,31.031,873491,0
2014-11-26,30.202,30.29,30.154,30.231,1215115,0
2014-11-28,29.647,29.831,29.529,29.597,2051870,0
2014-12-01,29.617,29.861,29.549,29.783,1515410,0
2014-12-02,29.968,30.202,29.93,30.027,2483540,0
2014-12-03,30.124,30.31,29.987,30.241,1830127,0
2014-12-04,30.417,30.506,30.261,30.466,1454813,0
2014-12-05,30.183,30.456,30.114,30.397,1621229,0
2014-12-08,30.076,30.085,29.783,29.811,1800050,0
2014-12-09,29.968,30.28,29.841,30.27,1562574,0
2014-12-10,29.714,29.724,29.372,29.421,2374627,0
2014-12-11,29.529,29.675,29.295,29.345,2124181,0
2014-12-12,28.962,29.285,28.621,28.64,1113273,0
2014-12-15,28.67,28.757,28.192,28.241,1353010,0
2014-12-16,28.241,28.65,28.142,28.182,3122430,0
2014-12-17,28.533,29.245,28.533,29.099,2428702,0
2014-12-18,29.295,29.441,29.216,29.421,2233869,0
2014-12-19,29.5,29.695,29.411,29.607,1328432,0
2014-12-22,29.372,29.529,29.305,29.481,836206,0
2014-12-23,29.549,29.705,29.509,29.509,1009946,0
2014-12-24,29.744,29.783,29.627,29.647,318638,0
2014-12-26,29.577,29.675,29.509,29.607,691046,0
2014-12-29,29.245,29.391,29.148,29.325,1107070,0
2014-12-30,28.895,28.932,28.7,28.895,1401878,0
2014-12-31,28.932,29.089,28.777,28.816,1005229,0
2015-01-02,28.962,29.07,28.729,28.886,1178997,0
2015-01-05,28.67,28.7,28.27,28.289,1519778,0
2015-01-06,28.387,28.435,27.927,28.132,792680,0
2015-01-07,28.377,28.533,28.241,28.416,834511,0
2015-01-08,28.611,28.904,28.611,28.777,744332,0
2015-01-09,28.952,28.952,28.7,28.71,882381,0
2015-01-12,28.747,28.786,28.485,28.71,863143,0
2015-01-13,29.051,29.325,28.796,29.099,2278812,0
2015-01-14,29.295,29.637,29.197,29.529,2698547,0
2015-01-15,29.831,29.831,29.441,29.577,1143441,0
2015-01-16,29.9,30.114,29.88,30.105,1168510,0
2015-01-20,30.105,30.222,29.949,30.046,2018327,0
2015-01-21,30.105,30.35,30.027,30.35,937617,0
2015-01-22,30.29,30.652,30.183,30.534,837010,0
2015-01-23,30.573,30.612,30.417,30.426,999550,0
2015-01-26,30.261,30.36,30.261,30.32,701904,0
2015-01-27,30.27,30.3,29.949,30.095,846578,0
2015-01-28,30.095,30.212,29.675,29.754,1085152,0
2015-01-29,29.968,29.968,29.655,29.9,1573848,0
2015-01-30,29.491,29.617,29.285,29.5,1886537,0
2015-02-02,30.602,30.866,30.525,30.837,1228379,0
2015-02-03,30.27,30.496,30.174,30.486,1555444,0
2015-02-04,30.652,30.807,30.564,30.573,798964,0
2015-02-05,31.11,31.286,31.11,31.227,1226007,0
2015-02-06,31.393,31.52,31.236,31.266,813191,0
2015-02-09,31.236,31.336,31.091,31.17,494872,0
2015-02-10,31.539,31.735,31.326,31.715,1268879,0
2015-02-11,31.609,31.804,31.569,31.725,747550,0
2015-02-12,31.755,31.989,31.725,31.951,775040,0
2015-02-13,32.018,32.214,32.008,32.087,514452,0
2015-02-17,32.214,32.418,32.204,32.34,435240,0
2015-02-18,32.34,32.545,32.34,32.458,491614,0
2015-02-19,32.458,32.614,32.399,32.574,650526,0
2015-02-20,32.555,32.75,32.477,32.711,463778,0
2015-02-23,32.33,32.574,32.184,32.506,1639711,0
2015-02-24,32.214,32.448,32.038,32.399,955993,0
2015-02-25,32.37,32.594,32.291,32.535,702271,0
2015-02-26,32.76,32.916,32.74,32.858,764327,0
2015-02-27,32.516,32.604,32.311,32.35,2190215,0
2015-03-02,32.261,32.477,32.244,32.418,2488625,0
2015-03-03,32.506,32.604,32.399,32.458,496947,0
2015-03-04,32.409,32.409,32.164,32.291,757764,0
2015-03-05,32.477,32.526,32.35,32.448,354245,0
2015-03-06,32.886,32.966,32.634,32.72,962443,0
2015-03-09,32.701,32.77,32.496,32.663,987951,0
2015-03-10,32.711,32.711,32.477,32.526,715660,0
2015-03-11,32.555,32.72,32.428,32.584,557080,0
2015-03-12,33.199,33.501,33.14,33.483,1001370,0
2015-03-13,33.219,33.296,33.121,33.278,949229,0
2015-03-16,33.463,33.697,33.444,33.61,755202,0
2015-03-17,33.219,33.249,32.994,33.199,1140794,0
2015-03-18,33.288,33.531,33.043,33.521,1051158,0
2015-03-19,33.092,33.189,33.043,33.112,757047,0
2015-03-20,33.492,33.678,33.335,33.541,1401510,0
2015-03-23,33.629,33.794,33.62,33.688,559128,0
2015-03-24,33.58,33.58,33.209,33.219,736251,0
2015-03-25,33.385,33.444,33.082,33.102,751822,0
2015-03-26,33.023,33.032,32.856,32.905,715147,0
2015-03-27,32.768,32.856,32.601,32.817,929263,0
2015-03-30,32.955,33.121,32.895,33.023,385205,0
2015-03-31,32.11,32.239,31.973,32.13,889352,0
2015-04-01,32.022,32.11,31.788,32.082,881647,0
2015-04-02,32.376,32.562,32.219,32.336,574339,0
2015-04-06,33.199,33.455,33.062,33.258,719632,0
2015-04-07,33.189,33.258,33.082,33.112,463001,0
2015-04-08,33.346,33.435,33.102,33.16,528152,0
2015-04-09,33.346,33.445,33.17,33.425,707363,0
2015-04-10,33.709,34.043,33.699,33.993,767045,0
2015-04-13,32.973,33.268,32.965,32.973,629704,0
2015-04-14,33.552,33.68,33.493,33.533,479823,0
2015-04-15,34.023,34.023,33.876,33.945,594264,0
2015-04-16,34.387,34.494,34.25,34.387,905792,0
2015-04-17,34.544,34.544,34.307,34.504,975757,0
2015-04-20,34.425,34.534,34.24,34.337,525626,0
2015-04-21,34.828,34.857,34.601,34.641,926149,0
2015-04-22,34.818,34.906,34.671,34.788,978790,0
2015-04-23,35.2,35.465,35.063,35.407,1054877,0
2015-04-24,35.671,35.739,35.582,35.661,840979,0
2015-04-27,35.701,35.73,35.475,35.524,568120,0
2015-04-28,33.886,33.896,32.552,33.112,2503375,0
2015-04-29,33.14,33.14,32.798,32.836,1510332,0
2015-04-30,33.189,33.199,32.817,32.885,764597,0
2015-05-01,33.445,33.562,33.317,33.562,760213,0
2015-05-04,33.523,33.689,33.513,33.582,430066,0
2015-05-05,33.592,33.592,33.072,33.102,572811,0
2015-05-06,33.14,33.346,32.955,33.17,694405,0
2015-05-07,33.376,33.562,33.327,33.552,571506,0
2015-05-08,34.317,34.691,34.23,34.691,1093215,0
2015-05-11,34.534,34.534,34.19,34.259,913663,0
2015-05-12,33.846,34.003,33.759,33.974,667462,0
2015-05-13,34.337,34.434,34.073,34.093,1020124,0
2015-05-14,34.277,34.454,34.277,34.406,958627,0
2015-05-15,34.19,34.415,34.19,34.327,551739,0
2015-05-18,34.719,34.719,34.484,34.524,773437,0
2015-05-19,34.121,34.327,34.063,34.19,767650,0
2015-05-20,34.053,34.053,33.797,33.983,849195,0
2015-05-21,33.503,33.719,33.258,33.483,2790031,0
2015-05-22,33.278,33.621,33.278,33.464,1049779,0
2015-05-26,33.612,33.612,33.17,33.327,769423,0
2015-05-27,33.65,33.719,33.562,33.68,541305,0
2015-05-28,33.67,33.954,33.612,33.926,634099,0
2015-05-29,33.65,33.719,33.493,33.562,342891,0
2015-06-01,33.68,33.68,33.396,33.612,267555,0
2015-06-02,33.052,33.405,33.032,33.249,556121,0
2015-06-03,33.769,33.945,33.739,33.836,524074,0
2015-06-04,33.503,33.582,33.336,33.376,337896,0
2015-06-05,33.062,33.258,33.003,33.179,247457,0
2015-06-08,33.102,33.121,33.023,33.032,286610,0
2015-06-09,32.758,32.856,32.65,32.768,383925,0
2015-06-10,33.082,33.327,33.082,33.249,239307,0
2015-06-11,33.131,33.327,33.131,33.209,369576,0
2015-06-12,32.552,32.66,32.454,32.523,963827,0
2015-06-15,32.366,32.395,32.199,32.287,760009,0
2015-06-16,31.992,32.12,31.915,32.092,614308,0
2015-06-17,31.973,32.052,31.758,31.983,1177229,0
2015-06-18,31.798,32.002,31.758,31.905,1057019,0
2015-06-19,31.963,32.012,31.855,31.855,537329,0
2015-06-22,32.581,32.67,32.405,32.493,579643,0
2015-06-23,32.846,32.945,32.826,32.866,544962,0
2015-06-24,31.915,32.062,31.905,31.963,758887,0
2015-06-25,32.376,32.386,32.082,32.13,319033,0
2015-06-26,32.239,32.366,32.169,32.248,347582,0
2015-06-29,31.688,31.728,31.384,31.384,423745,0
2015-06-30,31.925,32.002,31.738,31.778,483260,0
2015-07-01,31.454,31.484,31.198,31.267,422012,0
2015-07-02,32.002,32.15,31.954,32.022,535391,0
2015-07-06,31.798,31.954,31.738,31.816,409777,0
2015-07-07,31.531,31.631,31.208,31.621,401416,0
2015-07-08,31.013,31.013,30.384,30.443,599014,0
2015-07-09,30.953,30.973,30.689,30.698,428231,0
2015-07-10,31.218,31.237,30.934,31.071,431903,0
2015-07-13,31.14,31.267,31.013,31.1,1913074,0
2015-07-14,31.188,31.522,31.17,31.444,796709,0
2015-07-15,31.641,31.748,31.561,31.621,457095,0
2015-07-16,31.541,31.66,31.434,31.493,388569,0
2015-07-17,31.493,31.561,31.394,31.512,179857,0
2015-07-20,31.611,31.66,31.434,31.581,215339,0
2015-07-21,31.071,31.091,30.826,30.894,552317,0
2015-07-22,30.875,30.973,30.846,30.963,227370,0
2015-07-23,30.983,31.013,30.797,30.836,306900,0
2015-07-24,30.836,30.836,30.414,30.493,325150,0
2015-07-27,30.522,30.64,30.433,30.551,1005121,0
2015-07-28,30.6,30.61,30.296,30.561,418648,0
2015-07-29,30.522,30.836,30.443,30.826,397826,0
2015-07-30,30.846,31.091,30.806,31.041,315464,0
2015-07-31,32.444,33.769,32.424,33.307,1134406,0
2015-08-03,34.13,34.23,33.817,33.974,918985,0
2015-08-04,33.993,34.093,33.846,33.964,668756,0
2015-08-05,34.347,34.454,34.307,34.337,559046,0
2015-08-06,35.161,35.298,34.886,34.886,1557993,0
2015-08-07,34.592,34.778,34.425,34.572,1676934,0
2015-08-10,34.534,34.985,34.524,34.935,2142892,0
2015-08-11,34.357,34.406,34.19,34.259,372255,0
2015-08-12,33.65,33.846,33.455,33.827,568529,0
2015-08-13,33.769,34.063,33.749,33.886,302107,0
2015-08-14,33.189,33.493,33.072,33.425,640614,0
2015-08-17,33.346,33.503,33.15,33.464,569548,0
2015-08-18,33.268,33.405,33.249,33.297,400091,0
2015-08-19,32.955,33.112,32.768,32.846,288138,0
2015-08-20,32.14,32.159,31.738,31.738,518568,0
2015-08-21,31.708,31.708,30.875,30.904,595446,0
2015-08-24,29.276,30.051,28.442,29.668,1963988,0
2015-08-25,30.199,30.336,29.403,29.403,1813255,0
2015-08-26,30.257,30.522,29.737,30.493,726974,0
2015-08-27,30.394,30.904,30.374,30.767,839538,0
2015-08-28,31.1,31.375,31.1,31.307,558944,0
2015-08-31,30.884,31.13,30.826,30.875,471565,0
2015-09-01,29.649,29.924,29.55,29.64,790699,0
2015-09-02,30.276,30.276,29.805,30.218,445768,0
2015-09-03,30.306,30.551,30.247,30.346,442302,0
2015-09-04,29.483,29.63,29.403,29.521,519282,0
2015-09-08,30.453,30.65,30.365,30.64,598199,0
2015-09-09,31.061,31.198,30.433,30.473,605947,0
2015-09-10,30.257,30.414,30.119,30.266,345941,0
2015-09-11,29.934,30.159,29.855,30.149,380311,0
2015-09-14,29.972,30.022,29.805,30.002,513368,0
2015-09-15,30.257,30.62,29.982,30.551,527132,0
2015-09-16,31.414,31.512,31.317,31.503,559759,0
2015-09-17,31.228,31.688,31.218,31.287,397163,0
2015-09-18,30.698,30.836,30.541,30.59,397440,0
2015-09-21,30.737,30.884,30.6,30.757,271927,0
2015-09-22,30.208,30.306,29.943,30.169,455454,0
2015-09-23,30.326,30.356,29.992,30.179,371647,0
2015-09-24,29.904,30.179,29.61,30.11,450651,0
2015-09-25,30.404,30.433,29.845,29.953,315158,0
2015-09-28,29.541,29.541,29.041,29.079,486140,0
2015-09-29,29.002,29.012,28.718,28.913,504804,0
2015-09-30,29.051,29.336,28.992,29.326,593815,0
2015-10-01,29.423,29.531,29.217,29.433,440874,0
2015-10-02,29.198,29.934,29.179,29.934,920596,0
2015-10-05,30.179,30.404,30.041,30.257,472647,0
2015-10-06,30.208,30.247,30.002,30.159,436898,0
2015-10-07,31.541,31.708,31.424,31.631,988459,0
2015-10-08,31.591,31.905,31.444,31.875,383063,0
2015-10-09,32.072,32.424,32.052,32.092,650606,0
2015-10-12,32.219,32.248,31.905,32.12,542031,0
2015-10-13,31.678,31.816,31.503,31.581,379290,0
2015-10-14,31.414,31.484,31.1,31.15,382247,0
2015-10-15,31.541,31.768,31.424,31.748,354718,0
2015-10-16,31.768,31.865,31.561,31.865,410490,0
2015-10-19,31.454,31.621,31.287,31.571,298942,0
2015-10-20,31.404,31.522,31.337,31.384,304085,0
2015-10-21,32.307,32.307,32.052,32.072,409471,0
2015-10-22,32.199,32.444,32.15,32.405,342484,0
2015-10-23,33.16,33.219,33.013,33.179,563838,0
2015-10-26,33.16,33.199,33.013,33.15,301597,0
2015-10-27,32.935,32.935,32.709,32.738,446993,0
2015-10-28,32.955,33.179,32.778,33.179,430679,0
2015-10-29,32.297,32.405,32.199,32.346,457392,0
2015-10-30,32.67,32.689,32.414,32.493,408859,0
2015-11-02,32.395,32.679,32.287,32.66,496935,0
2015-11-03,32.493,32.748,32.493,32.611,482908,0
2015-11-04,32.826,32.826,31.404,31.474,1012770,0
2015-11-05,32.042,32.346,32.042,32.179,813028,0
2015-11-06,32.12,32.169,31.768,31.885,1020415,0
2015-11-09,32.102,32.15,31.826,31.915,1123767,0
2015-11-10,31.983,32.102,31.905,32.032,365526,0
2015-11-11,32.11,32.14,31.925,31.945,279574,0
2015-11-12,31.885,31.915,31.591,31.601,362671,0
2015-11-13,31.728,31.748,31.474,31.512,607273,0
2015-11-16,31.581,31.983,31.581,31.983,449031,0
2015-11-17,31.835,31.954,31.748,31.807,413550,0
2015-11-18,31.983,32.199,31.865,32.179,263057,0
2015-11-19,32.366,32.464,32.277,32.317,333001,0
2015-11-20,32.267,32.326,32.12,32.15,230837,0
2015-11-23,32.159,32.209,31.945,32.022,257347,0
2015-11-24,32.102,32.317,32.022,32.257,275597,0
2015-11-25,32.179,32.179,31.973,31.973,192500,0
2015-11-27,32.052,32.092,31.885,32.002,106752,0
2015-11-30,32.002,32.092,31.895,32.052,404168,0
2015-12-01,32.542,32.778,32.503,32.679,468784,0
2015-12-02,32.542,32.621,32.248,32.297,244442,0
2015-12-03,32.395,32.395,31.788,31.895,392826,0
2015-12-04,31.758,32.11,31.728,32.062,287323,0
2015-12-07,32.169,32.169,31.855,32.002,433839,0
2015-12-08,31.611,31.641,31.404,31.541,491941,0
2015-12-09,31.668,31.845,31.327,31.541,395095,0
2015-12-10,31.531,31.601,31.424,31.444,500827,0
2015-12-11,31.15,31.247,30.757,30.797,469219,0
2015-12-14,31.013,31.061,30.58,30.944,520807,0
2015-12-15,30.855,31.12,30.855,30.924,498991,0
2015-12-16,31.807,32.189,31.758,32.159,435470,0
2015-12-17,32.13,32.15,31.738,31.748,374702,0
2015-12-18,31.444,31.484,31.237,31.327,545995,0
2015-12-21,31.464,31.561,31.267,31.493,366546,0
2015-12-22,31.434,31.641,31.287,31.551,433312,0
2015-12-23,31.758,31.925,31.531,31.758,724035,0
2015-12-24,31.621,31.915,31.522,31.778,249138,0
2015-12-28,31.591,31.621,31.454,31.601,243319,0
2015-12-29,31.758,31.885,31.65,31.788,366870,0
2015-12-30,31.66,31.778,31.307,31.424,1124273,0
2015-12-31,31.394,31.424,31.17,31.317,1310308,0
2016-01-04,30.266,30.404,30.134,30.394,775523,0
2016-01-05,30.208,30.316,30.081,30.159,527190,0
2016-01-06,29.796,29.825,29.511,29.658,441604,0
2016-01-07,29.179,29.286,28.855,28.932,663376,0
2016-01-08,29.364,29.384,28.275,28.335,879416,0
2016-01-11,28.589,28.865,28.413,28.795,962081,0
2016-01-12,29.502,29.541,28.982,29.316,914490,0
2016-01-13,29.678,29.727,29.012,29.129,693512,0
2016-01-14,29.089,29.526,28.805,29.384,719782,0
2016-01-15,28.579,28.718,28.256,28.472,583912,0
2016-01-19,28.875,28.913,28.295,28.589,721366,0
2016-01-20,27.805,27.874,27.021,27.727,715462,0
2016-01-21,26.824,27.335,26.627,27.089,1894734,0
2016-01-22,27.864,28.183,27.766,28.168,1128994,0
2016-01-25,27.54,27.648,27.295,27.344,793267,0
2016-01-26,27.295,27.383,27.108,27.335,1229409,0
2016-01-27,27.403,27.566,26.942,27.069,1198722,0
2016-01-28,27.031,27.158,26.57,26.824,1317563,0
2016-01-29,26.627,26.961,25.902,26.5,1520763,0
2016-02-01,27.089,27.305,26.849,27.197,1512578,0
2016-02-02,27.295,27.393,26.951,27.099,1311404,0
2016-02-03,26.423,26.442,25.647,26.128,1365241,0
2016-02-04,26.02,26.353,25.91,26.226,805292,0
2016-02-05,25.883,26.01,25.471,25.51,717541,0
2016-02-08,25.529,25.667,25.078,25.353,809203,0
2016-02-09,24.627,24.981,24.617,24.833,774029,0
2016-02-10,25.167,25.432,24.843,24.843,542192,0
2016-02-11,24.519,24.617,24.167,24.372,557895,0
2016-02-12,24.304,24.666,24.088,24.657,631333,0
2016-02-16,25.549,25.549,25.01,25.432,842108,0
2016-02-17,25.667,25.848,25.628,25.736,676532,0
2016-02-18,26.089,26.109,25.676,25.746,427094,0
2016-02-19,25.422,25.48,25.206,25.432,564729,0
2016-02-22,25.618,25.696,25.505,25.609,622924,0
2016-02-23,25.372,25.412,25.069,25.118,727059,0
2016-02-24,24.696,25.03,24.48,25.01,562260,0
2016-02-25,24.971,25.157,24.822,25.148,559208,0
2016-02-26,25.529,25.647,25.432,25.579,1077750,0
2016-02-29,25.275,25.549,25.176,25.215,1005981,0
2016-03-01,25.539,26.256,25.49,26.196,1619957,0
2016-03-02,26.461,26.609,26.393,26.589,492989,0
2016-03-03,27.128,27.256,27.041,27.236,599292,0
2016-03-04,27.462,27.59,27.315,27.491,439503,0
2016-03-07,27.266,27.475,27.108,27.335,360173,0
2016-03-08,27.118,27.246,26.951,27.021,509042,0
2016-03-09,27.178,27.268,26.942,27.118,236743,0
2016-03-10,27.462,27.58,26.844,27.108,526782,0
2016-03-11,27.423,27.717,27.393,27.687,446474,0
2016-03-14,27.236,27.472,27.221,27.403,581350,0
2016-03-15,27.001,27.118,26.951,27.108,411883,0
2016-03-16,26.58,26.951,26.57,26.884,803001,0
2016-03-17,26.894,27.256,26.829,27.148,603701,0
2016-03-18,27.168,27.168,26.894,27.05,667175,0
2016-03-21,27.021,27.168,26.976,27.148,543461,0
2016-03-22,27.021,27.148,26.874,27.059,742535,0
2016-03-23,26.834,26.834,26.49,26.52,523675,0
2016-03-24,26.119,26.186,25.962,26.177,449362,0
2016-03-28,26.53,26.697,26.5,26.599,517477,0
2016-03-29,26.609,26.864,26.51,26.854,531351,0
2016-03-30,26.433,26.57,26.368,26.433,874434,0
2016-03-31,26.794,26.981,26.707,26.814,562162,0
2016-04-01,25.833,25.952,25.657,25.785,733564,0
2016-04-04,25.706,25.833,25.51,25.667,1259477,0
2016-04-05,25.088,25.265,25.039,25.138,823548,0
2016-04-06,25.462,25.589,25.285,25.559,492620,0
2016-04-07,25.462,25.539,25.039,25.186,763208,0
2016-04-08,26.089,26.137,25.838,25.893,723056,0
2016-04-11,25.922,25.922,25.599,25.638,594994,0
2016-04-12,26.52,26.775,26.461,26.677,869538,0
2016-04-13,27.246,27.363,27.195,27.353,1163596,0
2016-04-14,27.266,27.442,27.236,27.363,719403,0
2016-04-15,27.148,27.188,26.991,27.011,407907,0
2016-04-18,26.951,27.403,26.844,27.344,687383,0
2016-04-19,27.884,28.168,27.785,27.952,642296,0
2016-04-20,27.914,27.97,27.677,27.844,505065,0
2016-04-21,27.884,27.914,27.691,27.697,392382,0
2016-04-22,28.011,28.148,27.922,28.099,320700,0
2016-04-25,28.099,28.188,28.011,28.138,454887,0
2016-04-26,28.08,28.158,27.942,28.158,379076,0
2016-04-27,27.814,27.952,27.697,27.922,505461,0
2016-04-28,26.746,27.178,26.707,26.707,2205731,0
2016-04-29,26.599,26.717,26.261,26.442,1284681,0
2016-05-02,26.58,26.609,26.418,26.589,633712,0
2016-05-03,26.413,26.413,26.119,26.246,739070,0
2016-05-04,26.128,26.236,25.883,25.962,616578,0
2016-05-05,26.079,26.216,25.962,26.119,553218,0
2016-05-06,26.784,26.932,26.657,26.903,740425,0
2016-05-09,27.285,27.353,27.011,27.099,1078248,0
2016-05-10,27.344,27.717,27.344,27.707,559779,0
2016-05-11,27.344,27.413,26.884,26.932,962416,0
2016-05-12,27.246,27.335,26.922,27.079,501077,0
2016-05-13,26.677,26.951,25.721,25.775,1613100,0
2016-05-16,26.5,26.707,26.452,26.609,2790044,0
2016-05-17,26.599,26.667,26.246,26.333,1239512,0
2016-05-18,26.099,26.403,26.03,26.285,1040550,0
2016-05-19,26.109,26.147,25.942,26.079,869149,0
2016-05-20,26.089,26.324,26.069,26.285,825388,0
2016-05-23,26.333,26.373,26.109,26.128,403559,0
2016-05-24,26.285,26.53,26.285,26.52,429141,0
2016-05-25,26.746,27.089,26.746,27.069,911609,0
2016-05-26,27.275,27.353,27.158,27.216,463635,0
2016-05-27,26.961,27.069,26.58,26.647,859889,0
2016-05-31,27.168,27.56,27.158,27.442,1885780,0
2016-06-01,27.275,27.275,27.011,27.168,631459,0
2016-06-02,26.599,26.775,26.475,26.756,781372,0
2016-06-03,26.687,26.697,26.461,26.589,548243,0
2016-06-06,26.637,26.697,26.49,26.657,729133,0
2016-06-07,26.804,26.879,26.697,26.765,589210,0
2016-06-08,26.874,26.922,26.737,26.824,482236,0
2016-06-09,26.442,26.461,26.282,26.373,577523,0
2016-06-10,26.186,26.186,25.785,25.893,599456,0
2016-06-13,25.579,25.746,25.412,25.432,536608,0
2016-06-14,25.255,25.323,24.911,25.108,965769,0
2016-06-15,25.579,25.765,25.5,25.539,816896,0
2016-06-16,25.285,25.599,25.186,25.462,1863024,0
2016-06-17,25.462,25.586,25.31,25.452,1068217,0
2016-06-20,25.942,26.03,25.741,25.765,723275,0
2016-06-21,25.962,26.03,25.814,25.902,616912,0
2016-06-22,25.402,25.746,25.275,25.432,1373393,0
2016-06-23,26.02,26.147,25.932,26.119,878211,0
2016-06-24,24.794,25.176,24.774,24.784,1075910,0
2016-06-27,24.519,24.519,24.048,24.285,2013867,0
2016-06-28,24.509,24.779,24.442,24.736,1468241,0
2016-06-29,24.853,25.118,24.784,25.02,1263731,0
2016-06-30,24.676,24.911,24.559,24.843,1033368,0
2016-07-01,24.627,24.789,24.529,24.637,1413697,0
2016-07-05,24.637,24.666,24.342,24.372,756239,0
2016-07-06,23.824,24.01,23.573,24.01,1349041,0
2016-07-07,24.038,24.247,23.971,24.108,884099,0
2016-07-08,24.49,24.657,24.432,24.607,570718,0
2016-07-11,25.148,25.362,25.098,25.285,1124358,0
2016-07-12,25.559,25.691,25.5,25.569,1249838,0
2016-07-13,25.883,25.953,25.579,25.775,1105713,0
2016-07-14,25.49,25.539,25.265,25.432,1156221,0
2016-07-15,25.99,26.128,25.942,25.962,1139192,0
2016-07-18,25.99,26.196,25.98,26.128,978401,0
2016-07-19,26.049,26.089,25.917,25.962,410372,0
2016-07-20,26.03,26.089,25.912,26.069,827502,0
2016-07-21,26.56,26.647,26.333,26.393,822881,0
2016-07-22,26.324,26.383,26.226,26.304,555203,0
2016-07-25,26.393,26.442,26.281,26.373,429313,0
2016-07-26,26.324,26.461,26.266,26.442,450594,0
2016-07-27,26.619,26.834,26.53,26.619,805640,0
2016-07-28,26.433,26.505,26.256,26.471,1059621,0
2016-07-29,26.717,26.765,26.565,26.599,746125,0
2016-08-01,26.784,26.942,26.746,26.765,846673,0
2016-08-02,27.52,27.737,27.344,27.51,1441347,0
2016-08-03,27.491,27.775,27.491,27.775,768516,0
2016-08-04,28.128,28.256,28.041,28.237,732381,0
2016-08-05,28.256,28.413,28.247,28.404,643825,0
2016-08-08,28.736,28.835,28.619,28.658,672077,0
2016-08-09,28.561,28.708,28.521,28.658,423728,0
2016-08-10,28.728,28.728,28.521,28.541,377280,0
2016-08-11,28.668,28.865,28.604,28.835,375693,0
2016-08-12,28.531,28.678,28.432,28.589,599597,0
2016-08-15,28.698,28.766,28.678,28.736,249294,0
2016-08-16,28.609,28.776,28.609,28.718,348460,0
2016-08-17,29.109,29.36,29.109,29.306,737954,0
2016-08-18,29.326,29.413,29.246,29.393,432545,0
2016-08-19,30.119,30.119,29.884,30.041,1160993,0
2016-08-22,30.316,30.463,30.276,30.374,1077388,0
2016-08-23,30.129,30.189,29.972,29.992,540833,0
2016-08-24,30.081,30.179,29.953,30.012,468135,0
2016-08-25,29.992,30.071,29.943,30.032,419370,0
2016-08-26,29.64,29.835,29.384,29.649,1009603,0
2016-08-29,29.934,30.129,29.914,30.032,532055,0
2016-08-30,30.286,30.384,30.237,30.306,507374,0
2016-08-31,30.169,30.257,30.071,30.218,472277,0
2016-09-01,30.374,30.503,30.012,30.189,665699,0
2016-09-02,30.306,30.379,30.267,30.365,1083253,0
2016-09-06,30.179,30.189,29.972,30.179,2145939,0
2016-09-07,30.414,30.58,30.257,30.286,845507,0
2016-09-08,30.286,30.351,30.199,30.247,678947,0
2016-09-09,30.002,30.002,29.502,29.511,1117958,0
2016-09-12,29.59,29.884,29.483,29.825,972711,0
2016-09-13,29.717,29.805,29.393,29.521,857434,0
2016-09-14,29.266,29.277,29.012,29.051,723189,0
2016-09-15,28.609,28.942,28.551,28.913,972190,0
2016-09-16,28.531,28.589,28.364,28.364,606856,0
2016-09-19,28.501,28.682,28.452,28.472,406005,0
2016-09-20,28.658,28.678,28.394,28.423,320481,0
2016-09-21,29.384,29.423,28.942,29.198,1304649,0
2016-09-22,29.688,29.717,29.428,29.61,1269499,0
2016-09-23,29.099,29.099,28.923,28.923,787638,0
2016-09-26,28.531,28.648,28.423,28.472,574873,0
2016-09-27,28.783,28.853,28.65,28.675,572863,0
2016-09-28,28.783,28.803,28.517,28.793,313291,0
2016-09-29,28.655,28.735,28.398,28.458,359917,0
2016-09-30,28.31,28.645,28.25,28.547,493143,0
2016-10-03,28.586,28.744,28.522,28.636,1936813,0
2016-10-04,28.803,29.001,28.645,28.685,520675,0
2016-10-05,29.307,29.578,29.307,29.514,691956,0
2016-10-06,29.218,29.247,29.099,29.209,480602,0
2016-10-07,29.189,29.227,28.922,29.079,276356,0
2016-10-10,29.237,29.435,29.237,29.257,353721,0
2016-10-11,29.079,29.079,28.689,28.774,455360,0
2016-10-12,28.883,28.971,28.783,28.902,441783,0
2016-10-13,28.823,28.971,28.668,28.863,859876,0
2016-10-14,29.119,29.267,29.031,29.031,522210,0
2016-10-17,28.931,29.011,28.764,28.774,691694,0
2016-10-18,29.277,29.297,29.119,29.139,988124,0
2016-10-19,29.011,29.139,28.883,28.902,930927,0
2016-10-20,29.257,29.386,29.179,29.287,896868,0
2016-10-21,29.277,29.495,29.267,29.405,810769,0
2016-10-24,29.337,29.43,29.257,29.307,583877,0
2016-10-25,29.553,29.652,29.455,29.534,800606,0
2016-10-26,29.514,29.672,29.475,29.553,709634,0
2016-10-27,29.544,29.682,29.509,29.563,689908,0
2016-10-28,29.485,29.553,29.267,29.435,856811,0
2016-10-31,29.86,30.106,29.327,29.445,657322,0
2016-11-01,29.021,29.041,28.428,28.655,843179,0
2016-11-02,28.28,28.359,27.964,28.014,654653,0
2016-11-03,28.132,28.216,27.964,28.024,505478,0
2016-11-04,27.432,27.56,27.297,27.352,699359,0
2016-11-07,27.796,27.964,27.748,27.944,502178,0
2016-11-08,27.916,28.202,27.896,28.063,442438,0
2016-11-09,27.175,27.703,27.155,27.57,1068601,0
2016-11-10,27.786,28.063,27.643,27.984,707687,0
2016-11-11,27.826,27.896,27.599,27.886,401772,0
2016-11-14,28.083,28.28,28.014,28.152,556508,0
2016-11-15,28.182,28.27,28.063,28.26,1270599,0
2016-11-16,28.192,28.221,28.092,28.172,398532,0
2016-11-17,28.389,28.576,28.369,28.576,622012,0
2016-11-18,28.438,28.438,28.28,28.34,423366,0
2016-11-21,28.32,28.399,28.132,28.231,897272,0
2016-11-22,28.132,28.187,27.964,28.152,569904,0
2016-11-23,28.132,28.33,28.073,28.31,720774,0
2016-11-25,28.912,29.031,28.883,29.031,466815,0
2016-11-28,29.031,29.061,28.863,28.902,564542,0
2016-11-29,28.991,29.159,28.941,29.031,713524,0
2016-11-30,29.405,29.415,29.277,29.357,625709,0
2016-12-01,29.227,29.48,29.144,29.237,912623,0
2016-12-02,29.061,29.199,28.951,28.991,631227,0
2016-12-05,28.991,29.159,28.873,29.051,785716,0
2016-12-06,28.931,29.199,28.873,29.129,832205,0
2016-12-07,29.307,29.682,29.277,29.633,934305,0
2016-12-08,29.86,30.049,29.82,29.929,616625,0
2016-12-09,29.948,30.264,29.948,30.234,772197,0
2016-12-12,29.82,30.067,29.712,29.82,1068380,0
2016-12-13,29.82,29.948,29.721,29.909,659662,0
2016-12-14,29.781,29.929,29.588,29.623,791235,0
2016-12-15,29.702,29.884,29.702,29.8,507626,0
2016-12-16,29.712,29.83,29.664,29.741,459668,0
2016-12-19,29.741,29.899,29.712,29.81,865930,0
2016-12-20,29.82,29.919,29.751,29.771,396988,0
2016-12-21,29.692,29.692,29.563,29.633,513911,0
2016-12-22,29.87,29.938,29.761,29.781,482869,0
2016-12-23,29.86,29.879,29.791,29.82,343224,0
2016-12-27,29.376,29.573,29.199,29.495,722123,0
2016-12-28,29.415,29.445,29.179,29.189,326854,0
2016-12-29,29.041,29.079,28.853,28.902,369704,0
2016-12-30,28.823,28.922,28.715,28.813,426898,0
2017-01-03,29.099,29.227,29.036,29.227,875844,0
2017-01-04,29.82,30.277,29.82,30.264,714722,0
2017-01-05,30.225,30.382,30.186,30.264,488872,0
2017-01-06,29.958,30.186,29.85,30.077,500058,0
2017-01-09,29.978,30.106,29.909,30.038,592868,0
2017-01-10,29.751,29.879,29.633,29.712,860673,0
2017-01-11,29.682,29.791,29.514,29.791,819832,0
2017-01-12,29.791,29.899,29.425,29.771,747232,0
2017-01-13,29.662,29.731,29.603,29.692,432647,0
2017-01-17,29.337,29.455,29.227,29.277,780299,0
2017-01-18,29.445,29.603,29.357,29.603,620423,0
2017-01-19,29.998,30.077,29.771,29.958,473761,0
2017-01-20,30.126,30.219,29.942,30.047,554758,0
2017-01-23,29.909,29.998,29.776,29.968,472380,0
2017-01-24,29.712,29.958,29.623,29.919,454570,0
2017-01-25,30.186,30.442,30.176,30.392,592547,0
2017-01-26,30.512,30.57,30.294,30.334,739384,0
2017-01-27,30.067,30.067,29.623,29.692,1206296,0
2017-01-30,29.771,29.859,29.386,29.563,1560093,0
2017-01-31,29.544,29.583,29.07,29.337,951910,0
2017-02-01,29.84,29.84,29.505,29.573,994792,0
2017-02-02,29.81,29.86,29.672,29.83,1107040,0
2017-02-03,30.521,30.698,30.314,30.659,1054371,0
2017-02-06,30.55,30.58,30.284,30.472,1003287,0
2017-02-07,31.084,31.133,30.906,30.975,1525457,0
2017-02-08,31.281,31.341,31.113,31.321,1111041,0
2017-02-09,30.798,31.005,30.758,30.926,1129382,0
2017-02-10,31.143,31.241,31.103,31.163,634700,0
2017-02-13,31.607,31.755,31.587,31.715,818002,0
2017-02-14,31.35,31.647,31.311,31.597,929927,0
2017-02-15,31.291,31.399,31.212,31.38,535418,0
2017-02-16,31.212,31.301,31.059,31.093,1146412,0
2017-02-17,30.955,31.212,30.876,31.202,602326,0
2017-02-21,31.291,31.459,31.281,31.37,1320338,0
2017-02-22,31.331,31.567,31.331,31.449,1748287,0
2017-02-23,31.232,31.311,31.168,31.212,1205732,0
2017-02-24,30.936,31.044,30.921,31.044,994696,0
2017-02-27,30.866,30.866,30.748,30.837,711352,0
2017-02-28,30.738,30.748,30.502,30.57,389354,0
2017-03-01,30.856,30.955,30.856,30.886,489685,0
2017-03-02,30.708,30.788,30.58,30.59,391960,0
2017-03-03,30.758,30.847,30.669,30.748,442395,0
2017-03-06,30.659,30.659,30.462,30.56,482077,0
2017-03-07,30.718,30.768,30.64,30.669,555826,0
2017-03-08,30.679,30.698,30.53,30.54,589665,0
2017-03-09,30.56,30.61,30.462,30.54,431528,0
2017-03-10,30.718,30.807,30.55,30.65,473450,0
2017-03-13,30.65,30.659,30.516,30.65,640210,0
2017-03-14,30.452,30.472,30.304,30.354,366204,0
2017-03-15,30.63,30.827,30.58,30.758,458227,0
2017-03-16,30.876,30.946,30.778,30.788,324092,0
2017-03-17,30.768,30.788,30.6,30.64,264021,0
2017-03-20,30.659,30.778,30.555,30.59,826593,0
2017-03-21,30.896,31.034,30.344,30.392,845736,0
2017-03-22,30.196,30.254,30.023,30.225,555470,0
2017-03-23,30.244,30.462,30.225,30.334,443641,0
2017-03-24,30.324,30.444,30.279,30.382,454767,0
2017-03-27,30.225,30.432,30.116,30.412,476240,0
2017-03-28,30.106,30.462,29.988,30.412,746984,0
2017-03-29,30.344,30.447,30.254,30.392,421993,0
2017-03-30,30.294,30.294,30.186,30.254,321662,0
2017-03-31,29.83,29.929,29.791,29.87,512157,0
2017-04-03,29.81,29.82,29.544,29.741,550141,0
2017-04-04,29.257,29.307,29.074,29.247,599125,0
2017-04-05,28.774,28.873,28.626,28.655,1766552,0
2017-04-06,28.438,28.448,28.25,28.35,1387786,0
2017-04-07,28.428,28.497,28.315,28.399,1068607,0
2017-04-10,28.32,28.359,28.202,28.29,1081017,0
2017-04-11,28.468,28.468,28.241,28.389,965310,0
2017-04-12,28.3,28.3,28.162,28.202,747438,0
2017-04-13,28.29,28.29,28.073,28.083,945954,0
2017-04-17,28.182,28.34,28.182,28.32,545511,0
2017-04-18,28.063,28.083,27.974,28.034,683017,0
2017-04-19,27.984,28.004,27.796,27.826,743554,0
2017-04-20,28.034,28.142,28.034,28.112,606890,0
2017-04-21,28.221,28.221,28.112,28.152,491824,0
2017-04-24,28.497,28.542,28.369,28.448,567410,0
2017-04-25,28.596,28.655,28.547,28.586,564444,0
2017-04-26,28.764,28.853,28.705,28.705,502820,0
2017-04-27,28.754,28.793,28.567,28.636,787335,0
2017-04-28,28.626,28.803,28.497,28.725,916333,0
2017-05-01,28.606,28.736,28.576,28.705,692942,0
2017-05-02,28.616,28.636,28.399,28.517,968521,0
2017-05-03,28.418,28.557,28.399,28.547,620287,0
2017-05-04,28.537,28.645,28.502,28.616,619560,0
2017-05-05,28.645,28.793,28.645,28.764,486640,0
2017-05-08,28.596,28.675,28.557,28.626,772113,0
2017-05-09,28.29,28.29,28.063,28.102,1364990,0
2017-05-10,28.073,28.142,28.044,28.112,1281232,0
2017-05-11,28.211,28.28,28.083,28.231,1661448,0
2017-05-12,27.816,27.876,27.718,27.758,1297760,0
2017-05-15,27.934,28.054,27.876,27.964,1078926,0
2017-05-16,27.767,27.776,27.609,27.629,1494979,0
2017-05-17,27.5,27.57,27.125,27.125,972141,0
2017-05-18,27.145,27.362,27.007,27.303,897775,0
2017-05-19,27.244,27.422,27.224,27.323,987160,0
2017-05-22,27.441,27.49,27.313,27.382,1223609,0
2017-05-23,27.481,27.49,27.357,27.382,632704,0
2017-05-24,27.619,27.668,27.55,27.609,614011,0
2017-05-25,27.362,27.382,27.234,27.293,903528,0
2017-05-26,27.185,27.293,27.155,27.273,584212,0
2017-05-30,27.323,27.461,27.323,27.432,724009,0
2017-05-31,27.638,27.678,27.362,27.57,1393019,0
2017-06-01,27.678,27.954,27.652,27.924,880804,0
2017-06-02,28.231,28.359,28.127,28.32,852922,0
2017-06-05,27.846,27.906,27.733,27.836,543335,0
2017-06-06,27.964,28.019,27.869,27.924,613523,0
2017-06-07,27.944,27.944,27.816,27.886,334039,0
2017-06-08,27.816,27.816,27.678,27.767,578233,0
2017-06-09,27.619,27.688,27.471,27.58,889841,0
2017-06-12,27.53,27.619,27.495,27.619,1172288,0
2017-06-13,27.59,27.718,27.525,27.718,1403387,0
2017-06-14,27.708,27.728,27.56,27.688,1362222,0
2017-06-15,27.412,27.54,27.333,27.53,757906,0
2017-06-16,27.52,27.52,27.362,27.5,690289,0
2017-06-19,27.412,27.441,27.342,27.392,627722,0
2017-06-20,27.273,27.283,27.056,27.056,587238,0
2017-06-21,27.175,27.283,27.175,27.214,541992,0
2017-06-22,27.214,27.254,27.13,27.214,1096777,0
2017-06-23,27.273,27.352,27.195,27.293,740634,0
2017-06-26,27.402,27.422,27.254,27.254,699071,0
2017-06-27,27.233,27.312,27.074,27.074,889353,0
2017-06-28,27.243,27.332,27.213,27.312,572672,0
2017-06-29,27.282,27.282,26.905,27.024,642435,0
2017-06-30,27.163,27.263,27.074,27.223,655620,0
2017-07-03,27.312,27.441,27.193,27.243,498063,0
2017-07-05,27.541,27.759,27.536,27.61,916477,0
2017-07-06,27.233,27.292,27.138,27.153,650567,0
2017-07-07,27.113,27.123,27.054,27.094,355870,0
2017-07-10,27.094,27.123,27.014,27.034,686995,0
2017-07-11,27.014,27.044,26.885,27.034,740064,0
2017-07-12,27.282,27.392,27.272,27.332,481956,0
2017-07-13,27.233,27.372,27.213,27.312,573530,0
2017-07-14,27.561,27.62,27.451,27.461,483821,0
2017-07-17,27.451,27.6,27.432,27.551,644022,0
2017-07-18,27.441,27.501,27.372,27.491,466794,0
2017-07-19,27.501,27.6,27.471,27.561,295987,0
2017-07-20,27.591,27.61,27.501,27.531,502552,0
2017-07-21,27.392,27.392,27.286,27.352,309009,0
2017-07-24,27.322,27.322,27.188,27.243,353705,0
2017-07-25,27.412,27.516,27.402,27.432,534201,0
2017-07-26,27.441,27.441,27.342,27.432,335911,0
2017-07-27,27.521,27.551,27.387,27.501,349567,0
2017-07-28,27.531,27.531,27.441,27.491,378462,0
2017-07-31,27.909,27.958,27.809,27.849,695532,0
2017-08-01,28.624,28.634,28.157,28.465,977881,0
2017-08-02,28.724,28.773,28.505,28.674,1049895,0
2017-08-03,28.584,28.604,28.445,28.495,808127,0
2017-08-04,28.28,28.306,28.147,28.197,446104,0
2017-08-07,28.087,28.107,28.008,28.008,383093,0
2017-08-08,27.988,28.078,27.879,27.889,355686,0
2017-08-09,27.799,27.799,27.63,27.7,357828,0
2017-08-10,27.769,27.769,27.402,27.412,366375,0
2017-08-11,27.352,27.471,27.352,27.392,391330,0
2017-08-14,27.561,27.64,27.551,27.571,391430,0
2017-08-15,27.61,27.61,27.452,27.481,482858,0
2017-08-16,27.6,27.61,27.491,27.551,411789,0
2017-08-17,27.481,27.501,27.193,27.193,375114,0
2017-08-18,27.312,27.446,27.282,27.372,513128,0
2017-08-21,27.372,27.382,27.243,27.372,381665,0
2017-08-22,27.511,27.779,27.491,27.71,765968,0
2017-08-23,27.531,27.61,27.471,27.561,396133,0
2017-08-24,27.62,27.74,27.6,27.6,433143,0
2017-08-25,27.73,27.849,27.714,27.799,392918,0
2017-08-28,27.799,27.829,27.62,27.64,286823,0
2017-08-29,27.61,27.7,27.61,27.69,330896,0
2017-08-30,27.581,27.581,27.385,27.481,472934,0
2017-08-31,27.73,27.948,27.71,27.928,562168,0
2017-09-01,28.018,28.137,27.988,28.038,449821,0
2017-09-05,27.919,27.948,27.74,27.879,655764,0
2017-09-06,27.879,27.948,27.839,27.909,410678,0
2017-09-07,28.157,28.207,27.958,28.048,337364,0
2017-09-08,28.227,28.326,28.217,28.286,319752,0
2017-09-11,28.565,28.714,28.555,28.714,379456,0
2017-09-12,28.893,29.091,28.883,29.022,443963,0
2017-09-13,29.022,29.111,28.997,29.042,349041,0
2017-09-14,28.992,29.111,28.922,29.052,290895,0
2017-09-15,29.131,29.27,29.131,29.161,405949,0
2017-09-18,29.3,29.3,29.171,29.25,320283,0
2017-09-19,29.31,29.409,29.27,29.36,439965,0
2017-09-20,29.419,29.519,29.389,29.469,370035,0
2017-09-21,29.469,29.568,29.409,29.549,404225,0
2017-09-22,29.638,29.767,29.638,29.727,370273,0
2017-09-25,29.668,29.797,29.628,29.747,382191,0
2017-09-26,29.767,29.857,29.757,29.827,292599,0
2017-09-27,29.95,29.95,29.73,29.85,410901,0
2017-09-28,29.71,29.76,29.64,29.69,579562,0
2017-09-29,29.66,29.6734,29.56,29.56,320327,0
2017-10-02,29.56,29.8,29.56,29.78,365031,0
2017-10-03,29.95,30.2,29.86,30.2,547233,0
2017-10-04,30.02,30.09,30,30.05,252177,0
2017-10-05,30.1,30.16,30.07,30.08,213836,0
2017-10-06,30.04,30.09,29.94,30.09,274353,0
2017-10-09,30.12,30.2,30.02,30.09,344342,0
2017-10-10,30.19,30.31,30.14,30.29,288669,0
2017-10-11,30.29,30.34,30.2,30.31,363800,0
2017-10-12,30.26,30.29,30.12,30.18,695154,0
2017-10-13,30.32,30.32,30.16,30.26,446665,0
2017-10-16,30.35,30.42,30.27,30.41,402866,0
2017-10-17,30.39,30.42,30.33,30.41,429360,0
2017-10-18,30.41,30.5,30.35,30.46,425550,0
2017-10-19,30.4,30.45,30.321,30.44,400175,0
2017-10-20,30.31,30.31,30.185,30.23,505396,0
2017-10-23,30.54,30.56,30.35,30.37,416586,0
2017-10-24,30.63,30.76,30.63,30.74,435587,0
2017-10-25,30.65,30.65,30.34,30.46,391977,0
2017-10-26,30.77,30.9,30.77,30.8,472813,0
2017-10-27,30.86,30.93,30.77,30.93,544398,0
2017-10-30,31,31.1,30.94,31.1,933170,0
2017-10-31,31.06,31.15,30.93,31.09,577148,0
2017-11-01,31.71,31.87,31.58,31.87,830473,0
2017-11-02,32.76,32.94,32.67,32.8,969570,0
2017-11-03,32.8,32.89,32.65,32.87,485650,0
2017-11-06,33.39,33.575,33.32,33.52,1008414,0
2017-11-07,33.45,33.59,33.45,33.53,838502,0
2017-11-08,33.58,33.75,33.58,33.64,634812,0
2017-11-09,33.05,33.6957,32.69,32.97,1019818,0
2017-11-10,33,33,32.85,32.93,1053579,0
