Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,42.747,43.441,42.667,43.441,300784,0
2005-02-28,43.441,43.812,43.048,43.048,373317,0
2005-03-01,43.385,43.933,43.361,43.675,240403,0
2005-03-02,43.289,43.632,43.048,43.23,307108,0
2005-03-03,43.715,43.779,43.084,43.337,312565,0
2005-03-04,43.402,43.408,43.102,43.198,544784,0
2005-03-07,43.198,44.506,43.198,44.216,677948,0
2005-03-08,44.514,44.514,43.998,44.343,385838,0
2005-03-09,44.409,44.66,44.031,44.111,318143,0
2005-03-10,44.273,44.409,44.087,44.208,184863,0
2005-03-11,44.36,44.579,43.909,44.158,253918,0
2005-03-14,44.335,44.853,44.335,44.698,285908,0
2005-03-15,45.021,45.346,44.721,44.836,474858,0
2005-03-16,44.748,44.909,44.224,44.36,541810,0
2005-03-17,44.521,44.596,44.224,44.289,590287,0
2005-03-18,44.299,44.439,44.118,44.241,604671,0
2005-03-21,44.158,44.457,44.08,44.118,332525,0
2005-03-22,44.118,44.707,44.111,44.367,735470,0
2005-03-23,44.367,44.602,44.281,44.439,241148,0
2005-03-24,44.439,45.103,44.424,44.546,306865,0
2005-03-28,44.531,44.691,44.192,44.192,244122,0
2005-03-29,44.192,44.627,43.756,43.756,490726,0
2005-03-30,44.038,44.118,43.846,44.103,507963,0
2005-03-31,44.158,44.627,44.111,44.241,378644,0
2005-04-01,44.299,44.674,43.942,44.208,328183,0
2005-04-04,44.299,44.901,44.247,44.773,251440,0
2005-04-05,44.682,44.956,44.489,44.861,278965,0
2005-04-06,45.168,45.894,45.069,45.312,551602,0
2005-04-07,45.593,46.626,45.593,46.443,675093,0
2005-04-08,46.443,46.451,45.998,46.061,564249,0
2005-04-11,46.426,46.426,45.271,45.329,555819,0
2005-04-12,45.337,45.797,45.037,45.491,312440,0
2005-04-13,45.37,45.627,44.844,44.877,456138,0
2005-04-14,44.795,44.804,43.918,43.95,514287,0
2005-04-15,43.875,43.875,42.869,43.005,753945,0
2005-04-18,43.014,43.853,42.788,43.394,468411,0
2005-04-19,43.457,43.804,43.394,43.507,582228,0
2005-04-20,41.941,41.949,39.117,39.126,3504780,0
2005-04-21,39.726,39.876,39.312,39.431,1825414,0
2005-04-22,39.431,39.522,38.715,38.899,878675,0
2005-04-25,39.062,39.69,39.062,39.522,1251121,0
2005-04-26,39.522,39.522,38.666,38.86,718860,0
2005-04-27,38.86,39.351,38.729,38.997,566607,0
2005-04-28,39.022,39.417,38.762,39.166,1046056,0
2005-04-29,39.32,39.41,38.504,39.014,816929,0
2005-05-02,39.522,39.916,39.084,39.312,681414,0
2005-05-03,39.312,39.747,39.279,39.402,942154,0
2005-05-04,39.522,39.844,39.439,39.643,886857,0
2005-05-05,39.636,39.81,39.376,39.658,596859,0
2005-05-06,39.698,39.907,39.402,39.643,425759,0
2005-05-09,39.682,39.756,39.402,39.636,337359,0
2005-05-10,39.649,39.649,39.255,39.351,328183,0
2005-05-11,39.513,39.552,38.917,39.198,366745,0
2005-05-12,39.279,39.504,38.925,39.092,329052,0
2005-05-13,39.077,39.351,38.883,39.215,644100,0
2005-05-16,39.359,39.359,38.875,39.175,449942,0
2005-05-17,39.184,39.288,38.925,39.19,483665,0
2005-05-18,39.522,39.756,39.279,39.643,1059940,0
2005-05-19,39.803,40.254,39.682,40.254,793745,0
2005-05-20,40.325,40.956,40.127,40.66,460230,0
2005-05-23,40.892,41.23,40.772,41.158,469278,0
2005-05-24,41.183,41.206,40.9,41.133,361908,0
2005-05-25,40.948,41.072,40.376,40.44,336121,0
2005-05-26,40.44,40.731,40.44,40.625,332402,0
2005-05-27,40.714,40.892,40.61,40.829,234083,0
2005-05-31,40.829,40.86,40.369,40.376,381128,0
2005-06-01,40.531,41.199,40.515,40.821,244868,0
2005-06-02,40.522,40.877,40.158,40.4,599336,0
2005-06-03,40.351,40.531,39.53,39.717,538710,0
2005-06-06,39.884,40.166,39.844,40.02,361041,0
2005-06-07,40.246,40.748,39.925,40.376,403444,0
2005-06-08,40.545,40.731,40.02,40.045,230484,0
2005-06-09,39.907,40.569,39.733,40.56,270781,0
2005-06-10,40.634,40.634,39.965,40.193,215980,0
2005-06-13,40.193,40.262,39.795,39.958,360669,0
2005-06-14,39.958,40.085,39.077,39.335,1076305,0
2005-06-15,39.69,40.853,39.53,40.795,890206,0
2005-06-16,40.643,41.337,40.515,41.088,474734,0
2005-06-17,41.006,41.124,40.489,40.61,672364,0
2005-06-20,40.238,40.812,40.045,40.756,629593,0
2005-06-21,40.652,41.368,40.61,41.037,459112,0
2005-06-22,41.046,41.112,40.846,40.94,604546,0
2005-06-23,40.94,41.112,40.731,40.884,721090,0
2005-06-24,40.731,40.908,39.69,39.698,951454,0
2005-06-27,39.522,40.262,39.279,40.246,495316,0
2005-06-28,40.289,41.223,40.037,40.765,1471317,0
2005-06-29,40.853,41.271,40.699,40.772,402329,0
2005-06-30,37.125,37.624,36.134,36.384,6619629,0
2005-07-01,36.779,38.458,36.521,37.981,2602545,0
2005-07-05,37.907,38.182,37.464,38.045,1163715,0
2005-07-06,38.175,38.263,37.869,37.989,580122,0
2005-07-07,37.989,38.337,37.941,38.094,502754,0
2005-07-08,38.392,38.635,38.328,38.458,588554,0
2005-07-11,39.117,39.117,38.488,38.715,725801,0
2005-07-12,38.899,38.908,37.852,38.085,1194216,0
2005-07-13,38.473,38.504,38.094,38.439,580246,0
2005-07-14,38.837,39.522,38.271,38.722,634674,0
2005-07-15,38.933,39.206,38.715,38.979,358192,0
2005-07-18,39.092,39.297,38.787,38.852,451423,0
2005-07-19,39.24,39.305,38.852,39.022,420057,0
2005-07-20,39.022,39.522,38.715,39.232,408526,0
2005-07-21,39.126,39.594,38.715,39.263,308716,0
2005-07-22,39.263,39.552,38.892,39.393,293844,0
2005-07-25,39.393,39.402,38.642,38.868,533874,0
2005-07-26,38.875,39.07,38.195,38.353,904216,0
2005-07-27,38.353,39.53,36.658,39.522,813705,0
2005-07-28,39.707,39.981,39.198,39.892,774155,0
2005-07-29,39.9,40.325,39.698,40.069,718984,0
2005-08-01,40.246,40.297,39.803,39.958,719476,0
2005-08-02,39.958,40.36,39.658,40.334,666909,0
2005-08-03,40.289,40.489,39.876,40.127,605290,0
2005-08-04,40.004,40.425,39.884,40.334,543421,0
2005-08-05,40.334,40.497,39.756,39.996,907812,0
2005-08-08,39.996,40.045,38.715,39.439,801306,0
2005-08-09,39.474,39.892,39.385,39.49,526934,0
2005-08-10,39.326,39.49,38.409,38.561,1035143,0
2005-08-11,38.602,39.039,38.467,38.997,682408,0
2005-08-12,38.997,39.126,38.271,38.553,429851,0
2005-08-15,38.303,38.803,38.136,38.561,497920,0
2005-08-16,38.376,38.699,38.013,38.085,333520,0
2005-08-17,38.277,38.957,38.102,38.423,541810,0
2005-08-18,38.392,38.722,38.32,38.635,684887,0
2005-08-19,38.683,38.707,38.167,38.384,251563,0
2005-08-22,38.384,38.578,37.861,38.175,634176,0
2005-08-23,38.078,38.473,37.916,37.916,332029,0
2005-08-24,37.861,38.094,37.456,37.683,343188,0
2005-08-25,37.861,37.981,37.416,37.506,392287,0
2005-08-26,37.594,37.747,37.108,37.318,373932,0
2005-08-29,36.915,37.973,36.901,37.706,437293,0
2005-08-30,37.747,38.078,37.506,37.957,431961,0
2005-08-31,37.892,38.715,37.618,38.715,415717,0
2005-09-01,38.528,38.715,38.328,38.52,354966,0
2005-09-02,38.561,38.659,38.239,38.423,231230,0
2005-09-06,38.473,38.666,38.195,38.43,494942,0
2005-09-07,38.312,38.594,38.175,38.263,444607,0
2005-09-08,38.187,38.312,37.772,37.883,207546,0
2005-09-09,37.852,37.973,36.997,37.1,735721,0
2005-09-12,37.1,37.941,36.901,37.281,830571,0
2005-09-13,37.1,37.359,36.746,36.796,788042,0
2005-09-14,36.957,37.029,36.482,36.49,518503,0
2005-09-15,36.537,36.876,36.214,36.44,530900,0
2005-09-16,36.44,36.819,36.294,36.294,759153,0
2005-09-19,36.312,36.61,36.214,36.392,642239,0
2005-09-20,36.415,36.69,35.738,35.787,516891,0
2005-09-21,30.255,32.497,29.438,30.222,7615592,0
2005-09-22,30.125,30.125,28.067,28.978,3917396,0
2005-09-23,28.431,29.158,28.368,29.158,2499393,0
2005-09-26,28.697,29.721,28.697,29.085,1530708,0
2005-09-27,28.996,29.196,28.125,28.125,1739124,0
2005-09-28,28.446,28.487,27.73,27.834,1449124,0
2005-09-29,28.075,28.147,27.246,27.764,1376843,0
2005-09-30,27.947,28.229,27.665,27.794,1260918,0
2005-10-03,27.955,28.39,27.755,28.237,958274,0
2005-10-04,28.527,29.583,28.245,28.268,1820705,0
2005-10-05,28.39,28.623,27.77,27.801,798083,0
2005-10-06,27.867,28.154,27.424,27.624,785437,0
2005-10-07,27.616,27.778,27.455,27.514,611242,0
2005-10-10,27.424,27.552,27.083,27.318,629713,0
2005-10-11,27.424,27.472,26.698,26.915,971413,0
2005-10-12,27.067,27.522,26.939,27.091,1676137,0
2005-10-13,27.197,27.383,26.752,27.059,1177849,0
2005-10-14,27.294,27.947,26.906,27.73,1524503,0
2005-10-17,27.826,27.889,27.439,27.85,867885,0
2005-10-18,27.85,28.519,27.826,28.277,1551412,0
2005-10-19,28.147,28.916,27.947,28.874,1580918,0
2005-10-20,28.874,29.211,28.631,28.909,1247528,0
2005-10-21,28.909,29.077,28.777,28.794,1476155,0
2005-10-24,28.836,29.56,28.762,29.56,1083000,0
2005-10-25,29.4,29.6,28.963,29.158,1012084,0
2005-10-26,29.28,29.922,28.335,28.431,1491899,0
2005-10-27,28.245,28.527,28.051,28.229,1164213,0
2005-10-28,28.352,28.623,27.996,28.36,731382,0
2005-10-31,28.511,29.261,28.479,29.15,563012,0
2005-11-01,29.254,29.366,28.924,29.116,720221,0
2005-11-02,29.187,29.641,28.916,29.576,645457,0
2005-11-03,29.641,29.827,29.254,29.446,668400,0
2005-11-04,29.446,29.544,29.238,29.455,558798,0
2005-11-07,29.634,29.658,29.204,29.512,531271,0
2005-11-08,29.438,29.6,29.297,29.583,526934,0
2005-11-09,29.56,29.761,29.438,29.583,507469,0
2005-11-10,29.665,30.116,29.52,30.028,865283,0
2005-11-11,30.084,30.247,29.68,30.157,664922,0
2005-11-14,31.858,31.876,31.133,31.552,1532565,0
2005-11-15,31.487,31.617,30.505,30.633,1051137,0
2005-11-16,30.519,31.19,30.519,30.826,835530,0
2005-11-17,30.971,31.576,30.851,31.552,801060,0
2005-11-18,31.681,31.712,31.164,31.439,551728,0
2005-11-21,31.568,31.602,30.899,31.173,689348,0
2005-11-22,31.173,31.407,30.994,31.164,752706,0
2005-11-23,31.271,32.224,31.219,32.143,636782,0
2005-11-25,32.197,32.256,31.738,31.973,146548,0
2005-11-28,31.915,31.937,31.199,31.398,707202,0
2005-11-29,31.374,31.585,31.133,31.335,474365,0
2005-11-30,31.296,31.617,31.07,31.343,450684,0
2005-12-01,31.366,32.101,31.366,31.819,724564,0
2005-12-02,31.674,31.819,30.795,31.139,891447,0
2005-12-05,31.304,31.374,30.568,30.81,463701,0
2005-12-06,30.835,30.971,30.052,30.076,883631,0
2005-12-07,30.084,30.326,29.761,29.868,1002288,0
2005-12-08,29.93,31.205,29.868,30.116,1377712,0
2005-12-09,30.108,30.343,30.108,30.343,514779,0
2005-12-12,30.36,30.723,30.36,30.431,677321,0
2005-12-13,32.463,33.07,31.568,32.051,3384885,0
2005-12-14,31.617,32.117,31.416,31.439,1057206,0
2005-12-15,31.439,31.559,31.061,31.513,752954,0
2005-12-16,31.504,31.513,30.81,30.906,787548,0
2005-12-19,30.043,30.81,29.922,30.593,1029810,0
2005-12-20,30.641,31.164,30.641,31.045,844825,0
2005-12-21,31.07,31.366,30.81,31.011,685260,0
2005-12-22,31.107,31.125,30.537,30.609,874210,0
2005-12-23,30.568,31.205,30.489,31.125,1168055,0
2005-12-27,31.173,31.313,30.247,30.576,764238,0
2005-12-28,30.732,30.971,30.56,30.899,466305,0
2005-12-29,30.858,30.971,30.489,30.795,361539,0
2005-12-30,30.69,30.826,30.505,30.649,431465,0
2006-01-03,31.237,31.237,30.383,30.914,613597,0
2006-01-04,30.914,31.061,30.497,30.649,427622,0
2006-01-05,30.802,30.963,30.649,30.899,473248,0
2006-01-06,30.986,31.689,30.949,31.689,723572,0
2006-01-09,31.778,31.787,31.212,31.504,749729,0
2006-01-10,31.453,31.47,31.181,31.439,276979,0
2006-01-11,31.453,31.496,31.253,31.366,347155,0
2006-01-12,31.453,31.794,31.237,31.576,491098,0
2006-01-13,32.301,32.301,30.932,31.173,370835,0
2006-01-17,31.279,31.611,30.818,30.971,282804,0
2006-01-18,30.851,31.453,30.681,31.246,333391,0
2006-01-19,31.453,31.666,31.205,31.594,512674,0
2006-01-20,31.568,31.568,31.173,31.228,562766,0
2006-01-23,31.253,31.568,31.228,31.478,410016,0
2006-01-24,31.585,31.65,30.899,30.994,427994,0
2006-01-25,30.971,31.219,30.77,31.125,531025,0
2006-01-26,31.093,31.296,29.729,30.028,2135500,0
2006-01-27,30.166,30.276,29.939,30.028,521230,0
2006-01-30,30.028,30.116,29.357,29.851,836272,0
2006-01-31,29.86,31.811,29.86,31.544,3581029,0
2006-02-01,31.989,32.972,31.9,32.293,2070036,0
2006-02-02,32.311,32.526,31.778,32.069,1041341,0
2006-02-03,32.036,32.036,31.133,31.351,1092050,0
2006-02-06,31.288,31.658,30.89,31.594,1205372,0
2006-02-07,31.658,31.836,31.416,31.666,1680603,0
2006-02-08,32.18,32.216,31.319,31.522,731011,0
2006-02-09,31.617,31.771,31.382,31.585,858590,0
2006-02-10,31.666,31.674,31.313,31.617,587067,0
2006-02-13,31.611,31.611,31.045,31.351,473990,0
2006-02-14,31.343,31.531,30.971,31.351,467789,0
2006-02-15,31.39,31.626,31.125,31.544,486015,0
2006-02-16,31.695,32.069,31.453,31.764,378150,0
2006-02-17,31.794,32.021,31.576,31.892,508087,0
2006-02-21,32.021,32.18,31.689,31.946,641245,0
2006-02-22,32.029,32.472,31.892,32.293,1597162,0
2006-02-23,32.11,32.159,31.65,31.908,592768,0
2006-02-24,31.989,32.311,31.712,32.311,458989,0
2006-02-27,32.35,32.505,32.134,32.342,343312,0
2006-02-28,32.301,32.463,32.036,32.262,452415,0
2006-03-01,32.216,32.914,31.851,32.914,748245,0
2006-03-02,32.949,33.473,32.914,33.432,1416266,0
2006-03-03,33.714,34.014,33.473,33.643,1506653,0
2006-03-06,33.652,33.714,33.253,33.553,867885,0
2006-03-07,33.473,33.706,33.312,33.473,854373,0
2006-03-08,33.473,33.659,33.238,33.529,842844,0
2006-03-09,33.635,33.643,33.312,33.464,663439,0
2006-03-10,33.464,33.665,33.222,33.652,694929,0
2006-03-13,33.714,33.907,33.577,33.635,995839,0
2006-03-14,33.635,34.023,33.561,33.965,763120,0
2006-03-15,33.965,34.414,33.876,34.312,685260,0
2006-03-16,34.344,34.374,33.997,34.165,568713,0
2006-03-17,34.222,34.723,33.914,34.723,723324,0
2006-03-20,34.682,34.794,34.263,34.673,565493,0
2006-03-21,34.794,35.359,34.44,34.931,766099,0
2006-03-22,34.931,34.931,33.859,33.997,1393333,0
2006-03-23,33.876,33.948,33.393,33.537,1133463,0
2006-03-24,33.537,33.997,32.827,33.222,1371014,0
2006-03-27,33.312,33.763,33.118,33.205,755556,0
2006-03-28,33.312,33.312,32.883,32.972,976124,0
2006-03-29,33.053,33.287,32.908,33.141,1645392,0
2006-03-30,33.174,33.35,33.019,33.165,874955,0
2006-03-31,33.287,33.35,32.957,33.15,988522,0
2006-04-03,33.094,33.287,32.987,33.11,694805,0
2006-04-04,33.165,33.205,32.753,32.883,481924,0
2006-04-05,32.987,33.199,32.868,33.133,474858,0
2006-04-06,33.11,33.133,32.923,33.027,271898,0
2006-04-07,33.053,33.174,32.666,32.827,472132,0
2006-04-10,32.844,32.868,32.431,32.526,363024,0
2006-04-11,32.746,32.794,32.06,32.601,478578,0
2006-04-12,32.674,32.827,32.407,32.512,188456,0
2006-04-13,32.431,32.818,32.368,32.61,262349,0
2006-04-17,32.601,32.715,32.167,32.526,432950,0
2006-04-18,32.526,32.827,32.32,32.769,448323,0
2006-04-19,32.778,33.07,32.666,33.07,387327,0
2006-04-20,33.07,33.464,32.891,33.35,383979,0
2006-04-21,33.432,33.52,33.183,33.48,573302,0
2006-04-24,33.48,33.504,32.979,33.473,682533,0
2006-04-25,33.432,33.85,32.262,33.788,1436105,0
2006-04-26,33.876,34.69,33.876,34.319,1022866,0
2006-04-27,34.157,34.337,33.796,34.092,1031050,0
2006-04-28,34.029,34.337,34.005,34.319,395138,0
2006-05-01,35.044,35.044,34.157,34.255,718984,0
2006-05-02,34.303,34.423,34.029,34.206,404685,0
2006-05-03,34.23,34.521,34.157,34.39,784075,0
2006-05-04,34.39,35.157,34.344,35.15,515649,0
2006-05-05,35.207,36.013,35.165,35.964,859209,0
2006-05-08,35.98,37.383,35.883,36.666,1572117,0
2006-05-09,36.641,36.649,35.973,36.222,684392,0
2006-05-10,35.408,36.053,34.926,35.948,1181071,0
2006-05-11,36.021,36.384,35.635,35.691,1027206,0
2006-05-12,35.56,36.214,35.56,35.973,642857,0
2006-05-15,35.813,35.973,35.618,35.939,679554,0
2006-05-16,36.294,36.585,35.909,36.013,1046179,0
2006-05-17,36.013,36.053,35.246,35.417,636907,0
2006-05-18,35.487,35.642,35.157,35.165,748615,0
2006-05-19,35.31,35.31,34.755,34.811,839122,0
2006-05-22,34.64,34.947,34.157,34.44,981209,0
2006-05-23,34.649,35.174,34.44,34.554,783209,0
2006-05-24,34.496,34.918,34.287,34.884,851148,0
2006-05-25,34.989,34.989,34.563,34.803,484532,0
2006-05-26,34.811,34.909,34.563,34.658,499902,0
2006-05-30,34.666,34.682,34.173,34.181,446589,0
2006-05-31,34.222,34.423,33.884,34.287,631948,0
2006-06-01,34.368,34.939,34.36,34.846,535611,0
2006-06-02,34.851,35.086,34.319,34.521,584708,0
2006-06-05,34.44,34.682,34.157,34.206,433943,0
2006-06-06,34.206,34.206,33.569,33.899,687864,0
2006-06-07,33.948,34.303,33.659,33.683,449692,0
2006-06-08,33.261,33.773,32.69,33.617,879293,0
2006-06-09,33.706,34.083,33.426,33.659,625374,0
2006-06-12,33.674,33.722,32.769,32.769,607769,0
2006-06-13,32.715,32.835,32.15,32.189,930874,0
2006-06-14,32.262,32.35,31.858,32.327,682408,0
2006-06-15,32.368,32.544,32.172,32.424,994475,0
2006-06-16,32.407,32.632,32.167,32.311,816557,0
2006-06-19,32.439,32.463,32.005,32.216,496557,0
2006-06-20,32.15,32.256,31.794,32.06,677821,0
2006-06-21,32.06,32.512,31.989,32.207,1317454,0
2006-06-22,32.224,32.481,32.06,32.342,1266246,0
2006-06-23,32.342,32.342,32.036,32.101,442252,0
2006-06-26,32.036,32.18,31.72,31.932,568837,0
2006-06-27,31.9,32.044,31.695,31.72,605910,0
2006-06-28,31.764,31.858,31.576,31.642,959017,0
2006-06-29,31.755,32.021,31.617,31.982,1037869,0
2006-06-30,32.101,33.011,32.044,32.761,760023,0
2006-07-03,32.778,32.778,32.544,32.682,182751,0
2006-07-05,32.584,32.584,32.013,32.013,606036,0
2006-07-06,32.044,32.666,32.044,32.505,596612,0
2006-07-07,32.431,32.481,31.695,31.764,355337,0
2006-07-10,31.867,31.998,31.689,31.689,384474,0
2006-07-11,31.681,31.867,31.461,31.633,539950,0
2006-07-12,31.576,31.594,30.994,31.054,738820,0
2006-07-13,31.037,31.205,30.641,30.69,433077,0
2006-07-14,30.744,30.744,30.238,30.625,542056,0
2006-07-17,30.537,30.957,30.489,30.528,492341,0
2006-07-18,30.537,30.657,29.787,30.231,748863,0
2006-07-19,30.206,30.818,30.166,30.77,396871,0
2006-07-20,30.81,31.133,30.489,30.489,390922,0
2006-07-21,30.391,30.474,29.793,30.44,601073,0
2006-07-24,30.489,31.219,30.489,31.181,551483,0
2006-07-25,31.453,32.342,31.19,31.65,808501,0
2006-07-26,31.658,32.739,31.313,32.682,683896,0
2006-07-27,32.682,32.883,31.946,32.126,779116,0
2006-07-28,32.06,32.463,32.029,32.256,480687,0
2006-07-31,32.216,32.632,32.101,32.584,444109,0
2006-08-01,32.544,32.553,32.216,32.336,604295,0
2006-08-02,32.35,32.995,32.35,32.883,413361,0
2006-08-03,32.868,33.253,32.674,33.133,364145,0
2006-08-04,33.253,33.4,33.011,33.318,436423,0
2006-08-07,33.269,33.48,33.231,33.449,603923,0
2006-08-08,32.076,32.859,32.076,32.278,918849,0
2006-08-09,32.439,32.923,32.172,32.172,240902,0
2006-08-10,32.11,32.544,32.101,32.512,504121,0
2006-08-11,32.512,32.801,32.256,32.746,196391,0
2006-08-14,32.827,33.375,32.778,32.914,230363,0
2006-08-15,33.231,33.426,32.941,33.418,270040,0
2006-08-16,33.473,34.051,33.359,34.051,574047,0
2006-08-17,34.051,34.214,33.876,33.956,333141,0
2006-08-18,33.956,33.956,33.553,33.796,393031,0
2006-08-21,33.674,33.842,33.473,33.599,745764,0
2006-08-22,33.553,33.683,33.174,33.261,443738,0
2006-08-23,33.343,33.585,33.094,33.343,303883,0
2006-08-24,33.253,33.303,32.859,32.949,262968,0
2006-08-25,32.827,33.312,32.81,33.287,217094,0
2006-08-28,33.231,33.665,33.199,33.375,393275,0
2006-08-29,33.473,33.635,33.327,33.537,314919,0
2006-08-30,33.617,33.89,33.585,33.868,368852,0
2006-08-31,33.876,33.907,33.73,33.803,509698,0
2006-09-01,33.85,33.899,33.706,33.876,323842,0
2006-09-05,33.876,34.238,33.819,34.101,725801,0
2006-09-06,33.956,33.956,33.464,33.48,308594,0
2006-09-07,33.449,33.626,33.035,33.359,436546,0
2006-09-08,33.312,33.327,33.011,33.15,292355,0
2006-09-11,33.15,33.537,33.07,33.367,459978,0
2006-09-12,33.409,34.059,33.409,33.923,601820,0
2006-09-13,33.923,34.134,33.85,33.884,474365,0
2006-09-14,33.803,34.139,33.635,33.868,540447,0
2006-09-15,33.931,34.075,33.747,33.85,720098,0
2006-09-18,33.907,34.148,33.763,33.85,496557,0
2006-09-19,33.914,34.554,33.899,34.222,600204,0
2006-09-20,34.28,35.109,34.126,35.044,871853,0
2006-09-21,35.06,35.268,34.48,34.616,336865,0
2006-09-22,34.64,34.739,34.351,34.666,233217,0
2006-09-25,34.682,35.239,34.44,35.15,489859,0
2006-09-26,35.157,35.77,35.118,35.706,656991,0
2006-09-27,35.714,36.214,35.326,35.472,674598,0
2006-09-28,35.544,35.568,34.884,35.239,275243,0
2006-09-29,35.31,35.44,34.947,35.109,338845,0
2006-10-02,35.044,35.224,34.731,34.947,314301,0
2006-10-03,34.971,34.971,34.344,34.489,732373,0
2006-10-04,34.489,34.77,34.351,34.77,611985,0
2006-10-05,34.723,35.207,34.585,34.811,615208,0
2006-10-06,34.819,35.215,34.616,35.157,503746,0
2006-10-09,34.963,35.528,34.431,35.44,370713,0
2006-10-10,35.408,35.479,35.198,35.287,540197,0
2006-10-11,35.191,35.31,34.747,34.989,215857,0
2006-10-12,34.98,35.261,34.98,35.044,490477,0
2006-10-13,34.971,35.191,34.846,35.135,377780,0
2006-10-16,35.044,35.31,34.819,34.939,586692,0
2006-10-17,34.803,34.828,34.464,34.563,613969,0
2006-10-18,34.633,35.144,34.051,34.206,913763,0
2006-10-19,34.117,34.36,34.101,34.117,444109,0
2006-10-20,34.075,34.109,33.739,33.956,568837,0
2006-10-23,33.931,34.697,33.899,34.405,472627,0
2006-10-24,34.36,34.521,33.956,33.98,541314,0
2006-10-25,33.89,34.263,33.89,33.956,390798,0
2006-10-26,33.956,34.19,33.4,33.773,1060559,0
2006-10-27,33.747,33.876,33.473,33.553,477833,0
2006-10-30,34.763,35.892,34.496,35.344,4450033,0
2006-10-31,35.408,35.933,35.198,35.23,1180948,0
2006-11-01,35.287,35.858,35.287,35.457,1058078,0
2006-11-02,35.287,35.73,35.287,35.657,551357,0
2006-11-03,35.657,36.095,35.432,35.804,398980,0
2006-11-06,35.892,36.498,35.867,36.312,725677,0
2006-11-07,36.448,37.14,36.408,36.69,846933,0
2006-11-08,36.69,37.158,36.401,37.077,834415,0
2006-11-09,37.012,37.166,36.804,37.1,521973,0
2006-11-10,37.077,37.57,37.077,37.513,433448,0
2006-11-13,37.425,37.786,37.383,37.561,524947,0
2006-11-14,37.594,37.861,37.392,37.852,639759,0
2006-11-15,37.667,38.013,37.407,37.497,836892,0
2006-11-16,37.545,37.756,37.343,37.587,671249,0
2006-11-17,37.545,37.545,37.1,37.294,599089,0
2006-11-20,37.318,37.836,37.31,37.31,961374,0
2006-11-21,37.343,37.756,37.222,37.392,971291,0
2006-11-22,37.392,37.624,37.326,37.416,633060,0
2006-11-24,37.287,37.513,37.132,37.352,138863,0
2006-11-27,37.093,37.093,36.456,36.73,1216655,0
2006-11-28,36.699,36.859,36.473,36.616,816060,0
2006-11-29,36.61,37.383,36.61,37.383,1008239,0
2006-11-30,37.247,37.425,36.973,37.1,709808,0
2006-12-01,36.94,37.085,36.561,36.997,610619,0
2006-12-04,36.915,37.425,36.915,37.175,611117,0
2006-12-05,37.175,37.506,36.997,37.416,848797,0
2006-12-06,37.273,37.48,37.132,37.392,406545,0
2006-12-07,37.375,37.473,36.965,36.965,444978,0
2006-12-08,36.973,37.425,36.931,37.301,615082,0
2006-12-11,37.199,37.442,37.14,37.273,311076,0
2006-12-12,37.182,37.31,36.521,36.763,659098,0
2006-12-13,36.94,37.214,36.626,36.73,459853,0
2006-12-14,36.724,36.746,36.498,36.537,484655,0
2006-12-15,36.658,36.724,36.312,36.44,519247,0
2006-12-18,36.561,36.859,36.401,36.514,480066,0
2006-12-19,36.352,36.49,35.948,36.303,412869,0
2006-12-20,36.263,36.514,36.174,36.401,191431,0
2006-12-21,36.506,36.868,36.456,36.81,476842,0
2006-12-22,36.796,36.931,36.561,36.658,328807,0
2006-12-26,36.616,36.973,36.616,36.771,270285,0
2006-12-27,36.892,37.579,36.842,37.545,355957,0
2006-12-28,37.464,37.618,37.334,37.594,245612,0
2006-12-29,37.553,37.781,37.442,37.587,499531,0
2007-01-03,37.587,37.907,37.343,37.64,841849,0
2007-01-04,37.633,37.699,37.117,37.31,472257,0
2007-01-05,37.166,37.294,36.834,37.1,347899,0
2007-01-08,37.077,37.522,36.804,37.416,284171,0
2007-01-09,37.416,37.649,37.191,37.61,275990,0
2007-01-10,37.48,37.506,37.214,37.318,291117,0
2007-01-11,37.318,37.722,37.318,37.667,356329,0
2007-01-12,37.812,37.861,37.326,37.449,205193,0
2007-01-16,37.497,37.64,37.318,37.537,329298,0
2007-01-17,37.392,37.553,36.997,37.085,237060,0
2007-01-18,36.376,37.1,36.376,36.915,366374,0
2007-01-19,36.94,36.94,36.239,36.431,406915,0
2007-01-22,36.498,36.498,35.924,36.086,461223,0
2007-01-23,36.045,36.344,35.955,36.126,345421,0
2007-01-24,36.255,36.819,36.23,36.423,353232,0
2007-01-25,36.294,36.303,35.666,35.77,408155,0
2007-01-26,35.796,35.955,35.425,35.875,428363,0
2007-01-29,35.804,36.23,35.657,36.013,353232,0
2007-01-30,34.682,36.81,34.28,36.699,1482846,0
2007-01-31,36.699,37.399,36.415,37.383,801306,0
2007-02-01,37.497,37.497,37.1,37.175,500647,0
2007-02-02,37.175,37.416,36.724,37.038,405675,0
2007-02-05,36.94,37.326,36.577,37.14,479198,0
2007-02-06,37.14,37.416,37.117,37.334,385963,0
2007-02-07,37.301,37.667,37.273,37.425,351370,0
2007-02-08,37.318,37.649,37.06,37.649,474486,0
2007-02-09,37.64,37.786,37.433,37.561,431833,0
2007-02-12,37.497,37.941,37.334,37.883,455450,0
2007-02-13,37.907,38.111,37.674,37.957,272876,0
2007-02-14,37.957,38.247,37.869,38.128,433457,0
2007-02-15,38.045,38.707,38.045,38.561,586815,0
2007-02-16,38.561,38.602,38.337,38.537,338477,0
2007-02-20,38.439,39.055,38.439,38.917,444856,0
2007-02-21,38.738,39.005,38.602,38.738,481802,0
2007-02-22,38.675,38.729,38.312,38.553,299421,0
2007-02-23,38.587,38.675,38.312,38.569,580743,0
2007-02-26,38.569,38.569,38.054,38.467,376581,0
2007-02-27,37.989,38.295,37.433,37.997,927525,0
2007-02-28,37.925,38.384,37.64,38.205,916737,0
2007-03-01,37.747,38.005,37.399,37.819,642785,0
2007-03-02,37.764,37.964,37.442,37.633,676456,0
2007-03-05,37.433,37.497,36.506,36.949,1445405,0
2007-03-06,37.085,37.53,36.819,37.343,1109032,0
2007-03-07,37.281,37.425,37.02,37.158,517015,0
2007-03-08,37.343,37.497,37.231,37.489,479073,0
2007-03-09,37.624,38.005,37.545,37.997,438899,0
2007-03-12,37.883,38.439,37.819,38.392,392410,0
2007-03-13,38.239,38.409,37.907,38.239,680174,0
2007-03-14,38.232,38.707,38.063,38.512,677448,0
2007-03-15,38.448,38.778,38.392,38.602,553217,0
2007-03-16,38.602,38.659,38.187,38.312,279462,0
2007-03-19,38.384,38.683,38.376,38.683,517510,0
2007-03-20,38.578,38.707,38.369,38.467,591156,0
2007-03-21,38.504,38.729,38.094,38.675,742169,0
2007-03-22,39.117,39.117,38.287,38.392,572060,0
2007-03-23,38.423,38.609,38.277,38.504,645706,0
2007-03-26,38.594,38.925,38.423,38.917,519619,0
2007-03-27,38.738,38.77,38.214,38.328,906074,0
2007-03-28,38.214,38.755,38.161,38.52,379393,0
2007-03-29,38.675,38.715,38.063,38.312,336991,0
2007-03-30,38.312,38.594,38.161,38.479,335752,0
2007-04-02,38.479,39.32,38.458,39.232,584708,0
2007-04-03,39.24,39.351,38.875,39.224,385095,0
2007-04-04,39.198,39.198,38.917,39.031,354840,0
2007-04-05,38.979,39.159,38.875,39.062,201969,0
2007-04-09,39.062,39.109,38.787,38.844,295826,0
2007-04-10,38.875,39.062,38.755,39.062,242140,0
2007-04-11,39.143,39.393,38.933,39.031,532386,0
2007-04-12,39.031,39.07,38.666,38.997,244991,0
2007-04-13,38.997,38.997,38.729,38.997,254792,0
2007-04-16,39.159,39.561,39.062,39.522,530527,0
2007-04-17,39.513,40.085,39.312,39.965,567968,0
2007-04-18,39.827,40.325,39.53,40.029,389556,0
2007-04-19,39.773,40.06,39.561,39.965,258011,0
2007-04-20,40.149,40.4,39.907,40.246,319381,0
2007-04-23,40.246,40.351,39.996,40.209,499779,0
2007-04-24,40.246,40.531,40.246,40.325,658231,0
2007-04-25,39.643,39.876,38.917,39.49,2120251,0
2007-04-26,39.417,39.417,38.77,38.883,1143752,0
2007-04-27,38.762,39.465,38.762,39.126,508336,0
2007-04-30,39.126,39.134,38.384,38.448,784693,0
2007-05-01,38.423,38.979,38.423,38.659,790274,0
2007-05-02,38.659,39.359,38.528,39.184,437788,0
2007-05-03,39.134,39.335,38.925,38.957,433820,0
2007-05-04,38.957,39.109,38.587,38.77,263965,0
2007-05-07,38.729,38.875,38.496,38.537,250448,0
2007-05-08,38.353,38.659,38.111,38.642,882025,0
2007-05-09,38.458,38.642,38.303,38.561,531894,0
2007-05-10,38.409,38.729,38.232,38.488,715761,0
2007-05-11,38.488,38.875,38.43,38.787,363646,0
2007-05-14,38.722,38.908,38.479,38.496,396004,0
2007-05-15,38.553,39.109,38.504,38.715,466305,0
2007-05-16,38.794,39.175,38.715,39.126,352364,0
2007-05-17,39.005,39.312,38.812,39.005,417205,0
2007-05-18,39.134,39.682,39.039,39.49,785314,0
2007-05-21,39.561,40.325,39.359,40.004,953808,0
2007-05-22,39.892,40.216,39.707,40.158,623765,0
2007-05-23,40.246,40.319,40.013,40.11,402329,0
2007-05-24,40.06,40.166,38.979,39.1,538958,0
2007-05-25,39.24,39.522,39.048,39.326,506844,0
2007-05-29,39.326,39.773,39.224,39.474,615705,0
2007-05-30,39.393,39.717,39.143,39.69,467789,0
2007-05-31,39.74,39.996,39.636,39.987,2043750,0
2007-06-01,40.004,40.425,39.756,39.861,1552032,0
2007-06-04,39.861,40.222,39.658,39.996,500523,0
2007-06-05,39.819,39.942,39.658,39.861,483541,0
2007-06-06,39.726,39.933,39.522,39.81,655873,0
2007-06-07,39.636,39.636,38.829,38.951,679186,0
2007-06-08,38.951,39.611,38.755,39.611,442499,0
2007-06-11,39.586,39.9,39.425,39.747,577765,0
2007-06-12,39.673,39.942,39.504,39.611,733364,0
2007-06-13,39.803,40.094,39.636,40.045,338720,0
2007-06-14,40.166,41.133,40.037,41.08,857600,0
2007-06-15,41.214,41.425,40.884,41.345,690591,0
2007-06-18,41.455,41.562,41.166,41.36,991251,0
2007-06-19,41.295,41.981,41.166,41.787,1032662,0
2007-06-20,41.795,41.795,41.312,41.345,644223,0
2007-06-21,41.295,42.383,41.183,42.367,887850,0
2007-06-22,42.345,42.467,42.183,42.249,969429,0
2007-06-25,42.345,42.484,41.739,41.843,585450,0
2007-06-26,41.918,42.286,41.706,42.036,671870,0
2007-06-27,41.86,42.127,41.547,41.999,568589,0
2007-06-28,41.999,42.504,41.949,42.361,320250,0
2007-06-29,42.426,42.496,41.835,42.102,365006,0
2007-07-02,42.375,42.383,41.974,42.257,323597,0
2007-07-03,42.257,42.964,42.183,42.933,164030,0
2007-07-05,42.933,42.933,42.352,42.69,278841,0
2007-07-06,42.564,42.723,42.408,42.676,285164,0
2007-07-09,42.676,42.738,42.417,42.699,222674,0
2007-07-10,42.4,42.651,42.208,42.352,465933,0
2007-07-11,42.336,42.738,42.233,42.699,224039,0
2007-07-12,42.738,42.996,42.585,42.747,493579,0
2007-07-13,42.797,43.102,42.564,43.068,203085,0
2007-07-16,43.068,43.345,42.755,43.215,200237,0
2007-07-17,43.337,43.553,43.16,43.449,342072,0
2007-07-18,43.337,43.498,42.916,43.31,426627,0
2007-07-19,43.433,43.538,43.247,43.402,299667,0
2007-07-20,43.402,43.875,43.31,43.627,475478,0
2007-07-23,43.684,43.957,43.594,43.756,437169,0
2007-07-24,43.457,43.707,43.068,43.319,790522,0
2007-07-25,42.601,43.289,42.174,42.216,1118455,0
2007-07-26,41.795,42.174,40.537,40.9,737458,0
2007-07-27,40.9,40.999,40.456,40.682,458246,0
2007-07-30,40.577,40.634,39.603,40.434,957774,0
2007-07-31,40.569,41.133,40.56,40.868,1424576,0
2007-08-01,40.94,41.932,40.892,41.601,936080,0
2007-08-02,41.885,42.484,41.455,42.392,1063783,0
2007-08-03,42.392,42.546,41.239,41.239,631080,0
2007-08-06,41.288,41.455,40.756,41.133,538835,0
2007-08-07,40.932,41.471,40.61,41.279,586939,0
2007-08-08,41.199,41.547,40.787,40.982,1197313,0
2007-08-09,40.569,43.06,40.369,40.94,1582903,0
2007-08-10,40.829,40.892,39.603,40.175,644717,0
2007-08-13,39.664,39.773,38.205,38.392,1514094,0
2007-08-14,38.312,38.715,37.334,37.587,1941093,0
2007-08-15,37.506,38.094,37.287,37.553,1241948,0
2007-08-16,36.737,37.093,34.263,36.699,2521960,0
2007-08-17,37.786,38.195,36.456,36.771,1445283,0
2007-08-20,36.724,36.753,35.022,36.335,1124781,0
2007-08-21,36.23,37.029,36.061,36.328,840488,0
2007-08-22,36.287,36.506,35.721,35.858,768082,0
2007-08-23,35.901,36.005,34.947,35.287,1270710,0
2007-08-24,35.215,35.56,35.07,35.487,720720,0
2007-08-27,35.224,35.487,34.956,34.989,572805,0
2007-08-28,34.947,35.239,34.624,34.633,665795,0
2007-08-29,34.739,35.336,34.739,35.31,752338,0
2007-08-30,34.884,35.465,34.884,35.094,600827,0
2007-08-31,35.432,35.609,35.224,35.383,398113,0
2007-09-04,35.618,35.706,35.287,35.503,559540,0
2007-09-05,35.487,35.609,34.997,35.23,846686,0
2007-09-06,34.682,35.779,34.682,35.779,913267,0
2007-09-07,35.495,35.649,35.103,35.368,684887,0
2007-09-10,35.472,35.762,34.86,35.268,600827,0
2007-09-11,35.254,36.013,35.23,35.875,578137,0
2007-09-12,36.021,36.166,35.294,35.391,414355,0
2007-09-13,35.487,35.487,35.022,35.239,564871,0
2007-09-14,35.165,35.609,35.165,35.585,354966,0
2007-09-17,35.503,35.813,35.318,35.44,377034,0
2007-09-18,35.626,35.828,35.23,35.657,556689,0
2007-09-19,35.828,36.344,35.828,36.246,654386,0
2007-09-20,36.174,36.602,36.103,36.473,626367,0
2007-09-21,36.683,37.06,36.616,36.892,938313,0
2007-09-24,36.901,37.054,36.23,36.94,797837,0
2007-09-25,36.746,37.047,36.594,36.796,411253,0
2007-09-26,36.973,36.989,36.514,36.708,377530,0
2007-09-27,36.842,36.997,36.456,36.658,657611,0
2007-09-28,36.763,36.819,36.312,36.634,490603,0
2007-10-01,36.521,37.02,36.303,36.787,501639,0
2007-10-02,36.81,36.892,35.787,35.883,702613,0
2007-10-03,35.828,35.939,35.479,35.52,536106,0
2007-10-04,35.649,36.214,35.577,35.883,483787,0
2007-10-05,36.263,36.376,35.804,35.924,458246,0
2007-10-08,35.77,35.989,35.511,35.577,301903,0
2007-10-09,35.626,35.828,35.448,35.753,359058,0
2007-10-10,35.762,36.005,35.544,35.753,342072,0
2007-10-11,35.77,35.917,35.157,35.294,558798,0
2007-10-12,35.294,35.368,34.963,35.182,1125034,0
2007-10-15,35.06,35.144,34.697,34.901,357322,0
2007-10-16,34.884,35.079,33.988,34.287,689973,0
2007-10-17,34.295,34.569,34.005,34.109,795481,0
2007-10-18,34.038,34.214,33.697,33.722,538835,0
2007-10-19,33.722,33.868,33.231,33.4,633435,0
2007-10-22,33.11,33.593,32.914,33.367,748120,0
2007-10-23,33.418,33.553,33.296,33.473,582847,0
2007-10-24,33.312,33.432,32.908,33.174,394765,0
2007-10-25,33.174,33.183,32.739,32.818,647695,0
2007-10-26,33.07,33.35,32.632,32.9,751465,0
2007-10-29,32.932,33.312,32.576,32.761,878424,0
2007-10-30,32.657,33.213,32.393,33.011,830571,0
2007-10-31,33.183,34.029,32.987,33.747,1931671,0
2007-11-01,33.4,33.78,33.269,33.722,1219506,0
2007-11-02,33.607,33.773,32.301,32.454,1403374,0
2007-11-05,32.134,32.207,31.568,31.611,693316,0
2007-11-06,31.576,31.764,31.181,31.228,756676,0
2007-11-07,30.858,31.453,30.641,30.649,698278,0
2007-11-08,30.649,30.649,29.689,30.391,1924851,0
2007-11-09,30.27,30.27,29.407,29.407,933166,0
2007-11-12,29.254,29.891,29.204,29.341,799326,0
2007-11-13,29.6,29.761,29.407,29.714,454648,0
2007-11-14,29.834,29.834,28.955,28.978,580614,0
2007-11-15,28.883,29.062,28.682,28.786,479935,0
2007-11-16,29.036,29.085,27.996,28.132,686969,0
2007-11-19,27.971,28.125,27.431,27.665,1060363,0
2007-11-20,27.714,27.714,26.825,26.986,768951,0
2007-11-21,26.752,27.489,26.752,26.769,709661,0
2007-11-23,26.81,27.036,26.478,26.51,291117,0
2007-11-26,26.601,27.189,26.463,26.698,758469,0
2007-11-27,26.874,27.213,26.609,26.833,911974,0
2007-11-28,26.986,27.665,26.618,27.537,591213,0
2007-11-29,27.472,27.697,27.011,27.075,451758,0
2007-11-30,27.263,27.408,26.882,27.391,832296,0
2007-12-03,27.431,27.431,26.72,26.842,596511,0
2007-12-04,26.577,27.028,26.577,26.964,477226,0
2007-12-05,27.255,27.263,26.874,27.053,582602,0
2007-12-06,26.964,27.391,26.964,27.325,385727,0
2007-12-07,27.415,27.506,27.246,27.383,852673,0
2007-12-10,27.399,27.608,27.302,27.48,562898,0
2007-12-11,27.489,27.545,26.769,26.769,612928,0
2007-12-12,27.173,27.294,26.376,26.561,482422,0
2007-12-13,26.494,26.577,26.213,26.463,397438,0
2007-12-14,26.197,26.552,25.714,25.859,568097,0
2007-12-17,25.786,26.422,25.753,26.124,732003,0
2007-12-18,26.319,26.39,26.044,26.255,586878,0
2007-12-19,26.062,26.158,24.528,24.648,1629813,0
2007-12-20,24.789,25.164,23.866,23.963,1474628,0
2007-12-21,23.858,24.57,23.553,23.785,1330046,0
2007-12-24,23.768,24.599,23.759,24.397,886980,0
2007-12-26,24.554,24.554,23.883,23.963,979001,0
2007-12-27,23.808,23.987,23.768,23.834,748491,0
2007-12-28,23.901,24.005,23.251,23.303,910476,0
2007-12-31,23.228,23.47,22.844,23.374,1135862,0
2008-01-02,23.59,23.59,22.783,23.026,923929,0
2008-01-03,23.086,23.366,22.827,23.034,1310759,0
2008-01-04,22.77,22.827,21.616,21.623,1180332,0
2008-01-07,21.454,21.914,21.14,21.647,1466483,0
2008-01-08,21.647,21.977,21.036,21.05,698900,0
2008-01-09,20.986,21.123,19.614,20.01,1414731,0
2008-01-10,19.922,21.012,19.883,20.873,1378633,0
2008-01-11,20.752,20.809,20.01,20.027,821520,0
2008-01-14,20.525,20.972,20.252,20.541,1097633,0
2008-01-15,20.809,20.809,19.842,19.93,975310,0
2008-01-16,19.892,20.51,19.575,20.284,1219444,0
2008-01-17,20.406,20.76,19.536,19.648,872391,0
2008-01-18,19.745,20.051,19.536,19.753,863929,0
2008-01-22,19.002,19.922,19.002,19.123,1063163,0
2008-01-23,18.697,19.446,18.609,19.405,1238447,0
2008-01-24,19.681,20.632,19.446,20.632,1423249,0
2008-01-25,20.738,21.05,20.117,20.188,1216702,0
2008-01-28,20.157,20.769,20.126,20.769,613918,0
2008-01-29,20.714,21.067,20.325,20.994,787231,0
2008-01-30,20.873,21.374,20.809,21.012,663439,0
2008-01-31,20.76,21.067,20.525,20.849,582228,0
2008-02-01,20.986,21.922,20.964,21.889,802529,0
2008-02-04,21.889,21.889,21.342,21.536,576897,0
2008-02-05,21.342,21.463,20.832,20.93,505383,0
2008-02-06,21.148,22.053,20.89,21.422,1421849,0
2008-02-07,21.22,21.428,20.084,20.238,1338462,0
2008-02-08,20.213,20.647,20.126,20.558,743220,0
2008-02-11,20.608,20.608,19.753,19.969,1027081,0
2008-02-12,20.036,20.406,19.938,20.076,733800,0
2008-02-13,20.277,20.865,20.245,20.59,630951,0
2008-02-14,20.656,20.656,19.874,20.14,615775,0
2008-02-15,20.059,20.317,19.899,20.117,627384,0
2008-02-19,20.357,20.517,20.179,20.261,598478,0
2008-02-20,20.325,20.325,19.922,20.165,641245,0
2008-02-21,20.238,20.364,19.826,19.883,674739,0
2008-02-22,19.969,20.204,19.769,20.157,443915,0
2008-02-25,20.213,20.784,19.996,20.777,504523,0
2008-02-26,20.721,20.938,20.583,20.809,407461,0
2008-02-27,20.769,21.05,20.599,20.769,344056,0
2008-02-28,20.583,20.671,19.996,20.14,454527,0
2008-02-29,19.969,19.969,19.389,19.453,492341,0
2008-03-03,31.704,31.738,30.497,31.326,16694015,0
2008-03-04,31.335,31.335,30.247,30.391,4675445,0
2008-03-05,30.175,30.77,30.076,30.343,3404973,0
2008-03-06,30.199,30.301,29.834,29.883,2626599,0
2008-03-07,29.761,30.391,29.761,30.255,2069294,0
2008-03-10,30.285,30.292,29.746,29.753,2161636,0
2008-03-11,30.292,30.505,29.818,30.052,1648864,0
2008-03-12,30.052,30.36,29.787,29.908,1396185,0
2008-03-13,29.6,30.15,29.6,30.084,1487700,0
2008-03-14,30.276,30.276,29.332,29.528,2500786,0
2008-03-17,29.326,29.43,28.729,29.085,1866253,0
2008-03-18,29.349,29.488,29.062,29.31,1400751,0
2008-03-19,29.357,29.56,29.044,29.28,1226916,0
2008-03-20,29.254,29.793,29.107,29.793,923247,0
2008-03-24,29.746,29.947,29.68,29.842,932481,0
2008-03-25,29.793,29.947,29.746,29.818,1254318,0
2008-03-26,29.809,29.842,29.472,29.793,663439,0
2008-03-27,29.738,29.842,29.536,29.6,1232161,0
2008-03-28,29.883,30.81,29.883,30.059,1809919,0
2008-03-31,29.914,30.553,29.914,30.285,1113007,0
2008-04-01,30.617,30.649,30.199,30.247,1426427,0
2008-04-02,30.317,30.36,30.052,30.084,1465740,0
2008-04-03,30.043,30.285,30.043,30.206,1256630,0
2008-04-04,30.206,30.641,30.206,30.568,1211942,0
2008-04-07,30.633,30.739,30.247,30.474,845922,0
2008-04-08,30.369,30.601,30.369,30.528,475238,0
2008-04-09,30.505,30.732,30.448,30.593,451801,0
2008-04-10,30.649,30.77,30.537,30.732,429730,0
2008-04-11,30.633,30.77,30.625,30.649,438778,0
2008-04-14,30.585,30.851,30.585,30.649,454934,0
2008-04-15,30.763,30.818,30.407,30.431,735520,0
2008-04-16,30.544,30.708,30.255,30.665,666480,0
2008-04-17,30.609,31.061,30.528,30.874,484570,0
2008-04-18,31.086,31.374,30.932,30.994,391072,0
2008-04-21,30.818,31.148,30.818,31.07,444765,0
2008-04-22,31.011,31.054,30.732,30.826,414401,0
2008-04-23,30.826,31.045,30.81,30.941,490276,0
2008-04-24,30.753,31.148,30.753,31.07,390743,0
2008-04-25,31.148,31.212,30.957,31.093,417250,0
2008-04-28,31.107,31.288,30.858,31.148,257203,0
2008-04-29,31.133,31.326,30.89,31.19,252511,0
2008-04-30,31.39,31.658,31.39,31.617,599807,0
2008-05-01,31.617,32.327,31.617,32.134,934549,0
2008-05-02,32.278,32.301,32.036,32.301,905317,0
2008-05-05,32.327,32.561,31.998,32.256,638213,0
2008-05-06,32.134,32.393,32.069,32.342,481497,0
2008-05-07,32.311,32.454,32.172,32.189,568059,0
2008-05-08,32.376,32.505,32.216,32.505,349857,0
2008-05-09,32.336,32.561,32.262,32.393,300726,0
2008-05-12,32.376,32.624,32.358,32.463,295851,0
2008-05-13,32.415,32.489,32.301,32.358,363503,0
2008-05-14,32.489,32.505,32.262,32.293,470298,0
2008-05-15,32.301,32.544,32.262,32.454,390385,0
2008-05-16,32.463,32.489,32.376,32.431,556425,0
2008-05-19,32.384,32.497,32.376,32.497,501344,0
2008-05-20,32.336,32.463,31.689,31.836,1278853,0
2008-05-21,31.633,31.946,31.461,31.513,1040843,0
2008-05-22,31.513,31.851,31.478,31.689,305165,0
2008-05-23,31.531,31.712,31.398,31.522,415067,0
2008-05-27,31.453,31.689,31.416,31.568,1222323,0
2008-05-28,31.658,31.72,31.448,31.65,636304,0
2008-05-29,31.712,31.729,31.453,31.695,592963,0
2008-05-30,31.704,31.844,31.704,31.827,757385,0
2008-06-02,31.712,31.819,31.689,31.819,469079,0
2008-06-03,31.819,31.908,31.689,31.819,517825,0
2008-06-04,31.836,32.085,31.666,32.044,438274,0
2008-06-05,32.051,32.197,31.704,32.197,564229,0
2008-06-06,31.892,32.069,31.602,31.626,553628,0
2008-06-09,31.626,31.955,31.617,31.924,329416,0
2008-06-10,31.771,32.093,31.617,31.982,353433,0
2008-06-11,31.867,32.051,31.552,31.585,504532,0
2008-06-12,31.666,31.908,31.219,31.359,436955,0
2008-06-13,31.47,31.794,31.359,31.729,313270,0
2008-06-16,31.544,32.076,31.504,31.955,314063,0
2008-06-17,31.946,32.126,31.212,31.296,605213,0
2008-06-18,31.228,31.398,30.665,30.699,887987,0
2008-06-19,30.672,30.723,30.255,30.44,854247,0
2008-06-20,30.448,30.448,29.407,29.77,1212604,0
2008-06-23,29.818,29.868,29.318,29.43,321405,0
2008-06-24,29.384,29.455,28.819,29.349,716229,0
2008-06-25,29.341,29.801,29.341,29.576,393562,0
2008-06-26,29.496,29.496,29.012,29.116,502331,0
2008-06-27,29.062,29.332,29.036,29.211,511994,0
2008-06-30,29.133,29.133,28.587,28.697,695128,0
2008-07-01,28.375,29.036,28.375,28.94,1122355,0
2008-07-02,28.9,29.077,28.811,28.94,557836,0
2008-07-03,28.948,29.496,28.623,29.384,345372,0
2008-07-07,29.357,29.641,28.786,29.107,219351,0
2008-07-08,29.036,29.4,28.631,29.357,376373,0
2008-07-09,29.357,29.463,28.932,29.318,360979,0
2008-07-10,29.384,29.446,28.932,29.211,318553,0
2008-07-11,29.044,29.43,28.399,29.107,481566,0
2008-07-14,29.357,29.357,28.603,28.744,528685,0
2008-07-15,28.543,28.932,27.705,28.623,718433,0
2008-07-16,28.543,29.174,27.883,29.158,274465,0
2008-07-17,29.245,29.761,28.648,29.544,1169781,0
2008-07-18,29.568,29.568,29.165,29.496,238852,0
2008-07-21,29.528,29.528,28.714,28.955,370763,0
2008-07-22,28.631,29.481,28.519,29.349,299548,0
2008-07-23,29.349,30.068,29.304,29.939,629751,0
2008-07-24,29.981,30.116,29.738,29.793,468367,0
2008-07-25,29.761,30.034,29.341,29.801,181147,0
2008-07-28,29.801,30.013,29.438,29.463,306222,0
2008-07-29,29.438,30.142,29.438,29.746,463854,0
2008-07-30,29.761,30.068,29.438,29.883,332100,0
2008-07-31,29.801,30.369,29.349,29.827,676997,0
2008-08-01,29.714,29.914,29.332,29.809,353120,0
2008-08-04,29.753,29.761,29.238,29.544,322536,0
2008-08-05,29.6,29.705,29.4,29.481,505192,0
2008-08-06,29.438,29.883,29.289,29.868,662686,0
2008-08-07,29.787,30.407,29.297,30.255,874934,0
2008-08-08,30.326,30.511,30.222,30.407,501831,0
2008-08-11,31.448,31.681,30.649,31.271,1444539,0
2008-08-12,31.296,31.478,30.795,31.061,649191,0
2008-08-13,31.099,31.439,30.865,31.181,490845,0
2008-08-14,30.979,31.262,30.31,30.489,2347479,0
2008-08-15,30.448,30.89,30.255,30.681,995053,0
2008-08-18,30.81,30.957,30.424,30.649,640372,0
2008-08-19,30.576,30.906,30.576,30.739,810308,0
2008-08-20,30.699,30.963,30.641,30.716,668312,0
2008-08-21,30.649,31.037,30.601,31.037,409609,0
2008-08-22,31.037,31.626,30.986,31.626,620423,0
2008-08-25,31.487,31.755,31.326,31.746,605668,0
2008-08-26,31.658,31.844,31.65,31.778,406473,0
2008-08-27,31.746,31.867,31.453,31.611,410071,0
2008-08-28,31.72,32.029,31.72,32.005,733124,0
2008-08-29,31.937,32.005,31.681,31.982,431089,0
2008-09-02,32.036,32.11,31.343,31.576,479679,0
2008-09-03,31.642,31.787,31.416,31.674,404691,0
2008-09-04,31.522,31.538,31.086,31.262,563431,0
2008-09-05,31.107,31.19,30.649,30.986,652211,0
2008-09-08,31.351,31.531,30.818,31.288,354187,0
2008-09-09,31.212,31.416,30.116,30.376,661513,0
2008-09-10,30.399,30.69,30.043,30.238,411199,0
2008-09-11,29.908,29.908,26.478,28.407,6102782,0
2008-09-12,28.487,28.561,28.147,28.335,1464834,0
2008-09-15,28.093,28.132,26.865,26.979,990057,0
2008-09-16,26.833,27.091,25.988,26.761,1145608,0
2008-09-17,26.415,26.431,24.68,25.204,1613461,0
2008-09-18,25.366,26.819,24.72,26.819,1237801,0
2008-09-19,26.124,28.172,26.124,27.642,952572,0
2008-09-22,27.665,28.229,26.664,26.819,348807,0
2008-09-23,26.761,27.634,26.527,26.924,480621,0
2008-09-24,27.003,27.498,26.713,26.964,425299,0
2008-09-25,27.019,27.431,26.527,27.206,305010,0
2008-09-26,26.752,27.302,26.592,27.238,394708,0
2008-09-29,26.705,27.019,24.789,25.777,535764,0
2008-09-30,25.963,26.915,25.02,26.705,888708,0
2008-10-01,27.415,27.841,26.383,26.89,966525,0
2008-10-02,26.544,27.108,26.519,26.898,830108,0
2008-10-03,26.979,27.348,26.124,26.376,899837,0
2008-10-06,26.228,26.228,24.146,25.366,1701260,0
2008-10-07,25.526,25.843,24.27,24.333,1066785,0
2008-10-08,24.005,24.302,23.19,24.093,1432778,0
2008-10-09,24.222,24.892,23.374,23.398,1383008,0
2008-10-10,22.923,23.479,22.083,22.809,1868939,0
2008-10-13,23.382,24.277,18.954,23.141,8987891,0
2008-10-14,23.793,23.793,21.697,22.988,1410617,0
2008-10-15,22.923,23.266,20.172,20.325,1637587,0
2008-10-16,20.406,21.519,19.512,21.14,1051781,0
2008-10-17,20.986,22.053,20.422,21.697,1097446,0
2008-10-20,21.939,22.835,21.577,22.835,870233,0
2008-10-21,22.616,22.844,21.35,21.35,584527,0
2008-10-22,21.294,21.294,19.922,20.165,831294,0
2008-10-23,20.222,20.656,18.721,19.453,612965,0
2008-10-24,18.791,19.405,18.413,19.18,731459,0
2008-10-27,18.954,19.405,18.147,18.851,726053,0
2008-10-28,19.066,20.51,18.759,20.51,562319,0
2008-10-29,20.261,21.236,20.059,20.494,734083,0
2008-10-30,20.972,23.714,20.059,23.349,2620956,0
2008-10-31,23.275,24.222,22.93,23.971,1011390,0
2008-11-03,23.858,24.222,23.374,23.545,657418,0
2008-11-04,23.866,23.979,23.432,23.493,902380,0
2008-11-05,23.32,23.641,23.221,23.349,672845,0
2008-11-06,23.284,24.19,22.827,23.31,981997,0
2008-11-07,23.357,23.768,22.512,22.98,708217,0
2008-11-10,23.228,23.599,22.712,23.18,669026,0
2008-11-11,23.051,23.501,22.672,23.18,778996,0
2008-11-12,23.068,23.432,22.835,22.914,832634,0
2008-11-13,22.712,23.294,21.019,23.294,1084223,0
2008-11-14,23.141,23.527,22.262,22.721,903949,0
2008-11-17,22.642,23.051,22.212,22.254,712205,0
2008-11-18,22.294,22.672,21.577,22.445,1202196,0
2008-11-19,22.487,22.592,20.729,21.197,1121108,0
2008-11-20,21.05,21.552,20.51,20.558,830200,0
2008-11-21,20.689,21.012,19.235,20.865,1288329,0
2008-11-24,20.994,21.8,20.59,21.334,827443,0
2008-11-25,21.342,21.623,20.558,21.212,888728,0
2008-11-26,20.849,21.866,20.64,21.819,573558,0
2008-11-28,21.905,22.633,21.88,22.583,223838,0
2008-12-01,22.189,22.34,21.294,21.383,636802,0
2008-12-02,21.819,21.819,21.236,21.639,590491,0
2008-12-03,21.367,22.099,21.157,22.019,904264,0
2008-12-04,21.873,21.955,20.656,21.285,944292,0
2008-12-05,21.163,21.389,20.464,21.389,821308,0
2008-12-08,21.735,22.616,21.665,22.155,596232,0
2008-12-09,22.061,22.14,21.22,21.334,478087,0
2008-12-10,21.358,21.955,21.261,21.697,425460,0
2008-12-11,21.665,22.349,21.422,21.689,482286,0
2008-12-12,21.383,22.358,21.228,22.317,501768,0
2008-12-15,22.236,22.271,20.994,21.317,345619,0
2008-12-16,21.383,22.566,21.253,22.421,740105,0
2008-12-17,22.271,22.747,21.825,22.665,734830,0
2008-12-18,22.616,23.051,22.131,22.471,400700,0
2008-12-19,22.487,23.042,22.147,22.512,628998,0
2008-12-22,22.375,22.43,21.647,22.123,310097,0
2008-12-23,22.254,22.382,21.342,21.488,327754,0
2008-12-24,21.367,21.866,21.123,21.857,182005,0
2008-12-26,21.947,22.189,21.623,22.044,224096,0
2008-12-29,22.01,22.061,21.31,21.697,366400,0
2008-12-30,21.697,21.735,21.31,21.367,431278,0
2008-12-31,21.585,23.221,21.405,22.657,946114,0
2009-01-02,22.616,23.275,22.115,23.207,270240,0
2009-01-05,23.349,23.553,22.897,23.461,543748,0
2009-01-06,23.616,23.996,22.988,23.068,656239,0
2009-01-07,23.042,23.461,22.873,23.19,372141,0
2009-01-08,23.01,23.461,22.947,23.213,329600,0
2009-01-09,23.284,23.44,22.308,22.73,488636,0
2009-01-12,22.665,23.017,22.324,22.783,792357,0
2009-01-13,22.712,22.809,22.34,22.529,236728,0
2009-01-14,22.294,22.633,21.711,22.14,397321,0
2009-01-15,22.01,22.01,20.817,21.8,648783,0
2009-01-16,22.123,22.196,21.623,21.947,540281,0
2009-01-20,21.843,21.897,20.777,20.801,572488,0
2009-01-21,21.05,21.197,19.892,20.525,1045476,0
2009-01-22,20.35,20.414,19.422,19.892,495862,0
2009-01-23,19.512,20.188,19.26,19.762,446843,0
2009-01-26,19.874,20.269,19.468,20.042,550795,0
2009-01-27,20.01,20.204,19.584,19.826,353412,0
2009-01-28,19.996,20.494,19.865,20.439,423973,0
2009-01-29,20.277,20.414,19.745,20.01,517232,0
2009-01-30,20.157,20.222,19.52,19.987,700718,0
2009-02-02,19.945,19.961,19.277,19.865,458443,0
2009-02-03,19.818,20.525,19.405,20.487,491498,0
2009-02-04,19.745,19.818,18.413,18.929,1254016,0
2009-02-05,18.8,18.904,18.35,18.437,680902,0
2009-02-06,18.502,19.777,18.437,19.712,563938,0
2009-02-09,19.712,20.583,19.468,20.533,811479,0
2009-02-10,20.331,20.558,19.762,19.818,488960,0
2009-02-11,19.883,20.213,19.762,19.996,513409,0
2009-02-12,19.826,20.284,19.545,20.269,540560,0
2009-02-13,20.331,20.566,19.826,19.961,359168,0
2009-02-17,19.639,20.59,19.285,20.284,662030,0
2009-02-18,20.293,20.51,19.93,20.229,833225,0
2009-02-19,20.157,20.261,19.365,19.422,444235,0
2009-02-20,19.147,19.189,18.383,18.518,441651,0
2009-02-23,18.664,18.81,17.785,17.808,471235,0
2009-02-24,17.905,18.584,17.831,18.478,400080,0
2009-02-25,18.324,18.495,17.744,18.254,389086,0
2009-02-26,18.285,18.429,17.831,17.839,359593,0
2009-02-27,17.542,18.367,17.517,17.839,496360,0
2009-03-02,17.77,17.793,16.726,16.818,512516,0
2009-03-03,17.018,17.018,16.357,16.422,601899,0
2009-03-04,16.768,17.18,15.897,16.615,809917,0
2009-03-05,16.372,16.898,15.953,15.985,401359,0
2009-03-06,16.116,16.454,15.823,16.065,570492,0
2009-03-09,16.034,16.485,15.341,15.363,466963,0
2009-03-10,15.608,16.793,15.432,16.776,610486,0
2009-03-11,16.898,17.574,16.826,17.446,418585,0
2009-03-12,17.374,17.864,17.051,17.736,685709,0
2009-03-13,17.8,18.211,17.493,18.003,292822,0
2009-03-16,18.187,18.851,18.012,18.455,518464,0
2009-03-17,18.502,18.897,18.074,18.897,288168,0
2009-03-18,18.865,19.46,18.599,19.358,349192,0
2009-03-19,19.56,19.631,19.092,19.114,287535,0
2009-03-20,19.18,19.293,18.14,18.164,511114,0
2009-03-23,18.464,18.954,18.358,18.842,460172,0
2009-03-24,18.664,18.835,18.35,18.358,663284,0
2009-03-25,18.383,18.791,17.316,17.365,878097,0
2009-03-26,17.542,18.888,17.542,18.679,1413469,0
2009-03-27,18.446,18.737,18.228,18.278,579086,0
2009-03-30,16.85,17.526,15.164,16.986,935824,0
2009-03-31,17.381,17.604,16.923,17.221,627649,0
2009-04-01,17.01,17.736,16.752,17.655,524625,0
2009-04-02,17.969,18.632,17.923,18.405,693432,0
2009-04-03,18.358,18.576,18.116,18.576,440512,0
2009-04-06,18.471,18.851,18.194,18.509,536324,0
2009-04-07,18.341,19.694,18.271,18.888,1608570,0
2009-04-08,18.842,19.552,18.704,19.552,947135,0
2009-04-09,19.694,21.245,19.575,21.236,1442217,0
2009-04-13,21.099,21.114,20.663,20.964,625589,0
2009-04-14,20.793,20.793,19.809,20.325,897137,0
2009-04-15,20.204,20.357,19.802,20.179,344880,0
2009-04-16,20.261,20.801,20.09,20.698,499472,0
2009-04-17,20.777,21.197,20.533,21.123,463900,0
2009-04-20,20.455,21.012,19.892,19.915,583005,0
2009-04-21,19.874,20.729,19.874,20.706,465640,0
2009-04-22,20.494,21.091,20.464,20.769,558850,0
2009-04-23,20.566,20.64,19.922,20.583,957377,0
2009-04-24,20.706,21.123,20.706,20.914,559985,0
2009-04-27,20.721,21.075,20.533,20.689,731948,0
2009-04-28,20.599,21.205,20.455,20.93,367191,0
2009-04-29,21.003,21.947,20.972,21.569,685157,0
2009-04-30,21.631,21.968,21.31,21.317,463277,0
2009-05-01,21.181,21.197,20.68,21.163,449959,0
2009-05-04,21.317,21.768,21.012,21.768,437520,0
2009-05-05,20.608,21.132,18.358,20.849,1890818,0
2009-05-06,21.012,21.665,20.487,21.639,865508,0
2009-05-07,21.745,22.076,21.261,21.68,948328,0
2009-05-08,21.809,22.068,21.383,21.897,723788,0
2009-05-11,21.68,22.053,21.083,21.253,605480,0
2009-05-12,21.228,21.488,20.849,21.27,384644,0
2009-05-13,21.236,21.236,19.72,19.874,696309,0
2009-05-14,19.856,20.172,19.56,19.769,1046607,0
2009-05-15,19.729,20.364,19.729,19.892,654367,0
2009-05-18,19.978,20.213,19.915,20.059,495901,0
2009-05-19,20.165,20.406,19.996,20.126,523211,0
2009-05-20,20.204,20.599,20.126,20.165,586295,0
2009-05-21,20.076,20.076,19.694,19.978,487243,0
2009-05-22,19.969,20.422,19.842,19.961,587710,0
2009-05-26,19.849,20.809,19.729,20.647,450366,0
2009-05-27,20.583,20.972,20.149,20.165,356846,0
2009-05-28,20.284,20.599,20.059,20.165,530041,0
2009-05-29,20.172,20.172,19.665,19.938,578418,0
2009-06-01,20.14,21.067,20.14,20.721,657501,0
2009-06-02,20.752,21.14,20.464,20.744,557095,0
2009-06-03,20.647,20.752,20.188,20.517,322051,0
2009-06-04,20.502,20.905,20.447,20.841,465113,0
2009-06-05,20.89,21.985,20.784,21.985,1016394,0
2009-06-08,21.849,21.88,21.05,21.561,432253,0
2009-06-09,21.569,21.905,21.35,21.752,371240,0
2009-06-10,21.819,21.968,21.205,21.745,409928,0
2009-06-11,21.689,22.228,21.68,22.001,352844,0
2009-06-12,21.889,21.905,21.22,21.577,280542,0
2009-06-15,21.454,21.631,20.624,20.698,455966,0
2009-06-16,20.881,20.881,20.494,20.608,421533,0
2009-06-17,20.624,20.817,20.406,20.76,489836,0
2009-06-18,20.738,21.012,20.549,20.793,245941,0
2009-06-19,20.873,21.099,20.689,20.689,473134,0
2009-06-22,20.558,20.76,20.382,20.429,527833,0
2009-06-23,20.439,20.729,20.293,20.331,432026,0
2009-06-24,20.414,20.647,20.076,20.076,510770,0
2009-06-25,20.098,21.261,19.802,21.245,629740,0
2009-06-26,21.19,21.768,21.003,21.647,685778,0
2009-06-29,21.665,21.914,21.51,21.647,448486,0
2009-06-30,21.647,21.655,21.181,21.261,518514,0
2009-07-01,21.342,22.189,21.342,21.761,350726,0
2009-07-02,21.592,21.592,20.972,21.212,427403,0
2009-07-06,21.114,21.205,20.809,21.114,343538,0
2009-07-07,21.012,21.099,20.51,20.574,461885,0
2009-07-08,20.608,20.76,20.455,20.671,385194,0
2009-07-09,20.714,20.76,20.35,20.558,277264,0
2009-07-10,20.517,20.698,20.284,20.382,273588,0
2009-07-13,20.357,20.809,19.969,20.801,272866,0
2009-07-14,20.809,20.964,20.307,20.832,361496,0
2009-07-15,21.059,21.968,21.059,21.905,339758,0
2009-07-16,21.825,22.308,21.793,22.286,293700,0
2009-07-17,22.324,22.471,22.044,22.301,260702,0
2009-07-20,22.308,22.77,22.301,22.642,277236,0
2009-07-21,22.712,22.783,22.34,22.65,250486,0
2009-07-22,21.752,22.271,21.261,21.761,833409,0
2009-07-23,21.68,22.512,21.488,22.39,636280,0
2009-07-24,22.262,22.366,21.8,22.301,223510,0
2009-07-27,22.245,22.642,22.028,22.633,189248,0
2009-07-28,22.462,22.881,22.407,22.679,239279,0
2009-07-29,22.487,22.712,22.366,22.608,112286,0
2009-07-30,22.642,23.101,22.6,22.712,172760,0
2009-07-31,22.721,22.859,22.331,22.358,360432,0
2009-08-03,22.407,22.988,22.279,22.881,370576,0
2009-08-04,23.423,25.39,23.423,25.228,1285033,0
2009-08-05,25.197,25.277,24.648,24.728,364094,0
2009-08-06,24.874,25.188,24.648,24.921,373482,0
2009-08-07,25.366,25.39,24.797,24.979,208800,0
2009-08-10,24.979,25.246,24.584,24.616,428007,0
2009-08-11,24.608,24.72,24.238,24.415,484227,0
2009-08-12,24.448,25.05,24.342,24.737,473226,0
2009-08-13,24.84,24.84,24.294,24.448,414797,0
2009-08-14,24.154,24.478,24.154,24.424,342910,0
2009-08-17,24.014,24.302,23.722,23.834,433111,0
2009-08-18,23.938,24.277,23.907,24.138,522910,0
2009-08-19,23.866,24.198,23.722,24.076,353408,0
2009-08-20,24.014,24.415,23.938,24.326,314892,0
2009-08-21,24.333,24.665,24.286,24.415,403805,0
2009-08-24,24.44,24.623,24.31,24.397,342736,0
2009-08-25,24.554,24.639,24.326,24.495,192204,0
2009-08-26,24.448,24.68,24.245,24.365,288003,0
2009-08-27,24.302,24.464,24.034,24.381,301440,0
2009-08-28,24.486,24.713,24.27,24.562,814435,0
2009-08-31,24.342,24.448,24.163,24.333,279544,0
2009-09-01,24.205,24.632,24.138,24.254,919401,0
2009-09-02,24.214,24.35,24.027,24.222,439442,0
2009-09-03,24.388,24.78,24.286,24.753,648543,0
2009-09-04,24.804,25.084,24.761,24.937,288032,0
2009-09-08,25.092,25.27,24.9,25.149,367794,0
2009-09-09,25.197,25.69,25.124,25.639,362536,0
2009-09-10,25.576,25.81,25.498,25.705,306538,0
2009-09-11,25.665,25.874,25.518,25.737,346924,0
2009-09-14,25.648,25.947,25.292,25.665,790636,0
2009-09-15,25.682,25.786,25.534,25.534,586404,0
2009-09-16,25.397,25.81,25.397,25.632,445036,0
2009-09-17,25.518,26.053,25.518,25.69,389728,0
2009-09-18,25.397,26.262,25.397,25.722,696148,0
2009-09-21,25.456,25.93,25.397,25.874,212871,0
2009-09-22,25.954,26.115,25.753,25.761,316696,0
2009-09-23,25.753,26.115,25.656,25.801,325623,0
2009-09-24,25.81,26.062,25.648,25.665,510109,0
2009-09-25,25.559,25.915,25.463,25.817,461084,0
2009-09-28,25.851,26.399,25.682,26.268,364170,0
2009-09-29,26.276,26.422,25.988,26.255,571382,0
2009-09-30,26.35,26.761,25.728,26.561,750404,0
2009-10-01,26.51,26.752,25.988,26.151,539225,0
2009-10-02,25.907,25.963,25.576,25.656,659779,0
2009-10-05,25.793,25.9,25.44,25.835,639018,0
2009-10-06,25.891,26.302,25.891,26.142,430167,0
2009-10-07,26.062,26.115,25.786,25.907,184100,0
2009-10-08,25.954,26.079,25.609,25.874,539227,0
2009-10-09,25.81,26.044,25.705,26.003,285035,0
2009-10-12,25.988,26.151,25.777,25.93,194975,0
2009-10-13,25.93,25.93,25.601,25.656,369827,0
2009-10-14,25.924,25.924,25.665,25.915,279857,0
2009-10-15,25.817,26.188,25.728,26.188,328402,0
2009-10-16,25.98,25.988,25.422,25.656,217939,0
2009-10-19,25.55,26.167,25.55,25.826,342838,0
2009-10-20,25.835,25.874,25.39,25.511,284088,0
2009-10-21,25.44,25.924,25.18,25.197,240705,0
2009-10-22,25.254,25.254,24.856,25.18,689185,0
2009-10-23,25.211,25.3,24.962,25.204,776180,0
2009-10-26,25.204,25.714,24.954,25.02,434043,0
2009-10-27,25.043,25.326,24.811,24.882,340356,0
2009-10-28,24.78,24.945,24.302,24.365,279972,0
2009-10-29,24.495,24.914,24.254,24.789,339918,0
2009-10-30,24.665,24.665,24.205,24.388,403729,0
2009-11-02,24.415,24.68,23.825,24.154,894312,0
2009-11-03,22.955,23.633,22.34,22.574,1814225,0
2009-11-04,22.375,22.504,21.616,21.616,1232195,0
2009-11-05,21.689,21.778,21.27,21.552,1104646,0
2009-11-06,21.383,22.053,21.383,22.044,808220,0
2009-11-09,22.019,22.39,21.985,22.294,458667,0
2009-11-10,22.279,22.279,21.849,21.977,542955,0
2009-11-11,22.019,22.019,21.561,21.577,643652,0
2009-11-12,21.405,21.793,21.261,21.31,518598,0
2009-11-13,21.245,21.405,20.972,21.019,616367,0
2009-11-16,21.14,21.761,21.108,21.721,458160,0
2009-11-17,21.585,21.922,21.585,21.897,592974,0
2009-11-18,21.793,21.897,21.608,21.672,439930,0
2009-11-19,21.519,21.527,21.157,21.303,291401,0
2009-11-20,21.148,21.172,20.93,21.012,358191,0
2009-11-23,21.091,21.405,21.091,21.317,409840,0
2009-11-24,21.317,21.397,21.05,21.317,285882,0
2009-11-25,21.294,21.405,21.012,21.397,319325,0
2009-11-27,20.905,21.091,20.729,20.89,135555,0
2009-11-30,20.947,20.964,20.195,20.277,1129214,0
2009-12-01,20.364,20.608,20.357,20.364,413114,0
2009-12-02,20.364,20.93,20.195,20.59,493329,0
2009-12-03,20.583,20.817,20.429,20.447,340525,0
2009-12-04,20.729,20.89,20.406,20.849,456388,0
2009-12-07,20.898,21.843,20.801,21.665,1412558,0
2009-12-08,21.544,21.616,20.817,21.091,667841,0
2009-12-09,21.012,21.012,20.487,20.752,438159,0
2009-12-10,20.898,20.994,20.777,20.865,336307,0
2009-12-11,20.914,21.172,20.873,21.163,324205,0
2009-12-14,21.205,21.397,21.028,21.383,395720,0
2009-12-15,21.236,21.88,21.181,21.873,689572,0
2009-12-16,21.992,22.091,21.745,22.091,481046,0
2009-12-17,21.889,21.985,21.721,21.968,370242,0
2009-12-18,22.083,22.228,21.735,21.961,794607,0
2009-12-21,21.905,22.147,21.905,21.961,449653,0
2009-12-22,21.947,22.835,21.947,22.835,635377,0
2009-12-23,22.792,23.374,22.665,23.108,478303,0
2009-12-24,23.01,23.963,23.01,23.963,299591,0
2009-12-28,23.987,24.132,23.398,23.509,375844,0
2009-12-29,23.479,23.509,23.132,23.398,284548,0
2009-12-30,23.303,23.59,23.303,23.432,165224,0
2009-12-31,23.39,23.509,22.93,22.947,315671,0
2010-01-04,23.108,23.374,23.101,23.374,315184,0
2010-01-05,23.235,24.005,22.897,23.633,659720,0
2010-01-06,23.581,24.892,23.581,24.804,1496455,0
2010-01-07,24.78,24.84,24.44,24.673,539657,0
2010-01-08,24.577,25.397,24.546,24.865,1101062,0
2010-01-11,25.02,25.463,24.892,25.036,663376,0
2010-01-12,24.848,25.011,24.495,24.688,387435,0
2010-01-13,24.713,24.892,24.44,24.78,277215,0
2010-01-14,24.648,24.882,24.528,24.72,260974,0
2010-01-15,24.616,24.77,23.955,23.955,604948,0
2010-01-19,23.921,24.528,23.921,24.456,391268,0
2010-01-20,24.222,24.373,23.858,24.286,344043,0
2010-01-21,24.381,24.591,24.005,24.222,376095,0
2010-01-22,24.222,24.222,23.228,23.259,365594,0
2010-01-25,23.357,23.39,22.665,23.017,515270,0
2010-01-26,22.98,22.98,22.583,22.756,413426,0
2010-01-27,22.657,22.939,22.262,22.865,316904,0
2010-01-28,22.827,23.086,22.147,22.236,429396,0
2010-01-29,22.294,22.34,21.342,21.428,1086350,0
2010-02-01,21.536,21.778,21.35,21.735,571009,0
2010-02-02,21.809,22.972,21.809,22.955,766774,0
2010-02-03,22.809,22.98,22.001,22.382,635371,0
2010-02-04,23.207,23.374,22.308,22.512,1020700,0
2010-02-05,22.521,22.521,21.592,21.977,580216,0
2010-02-08,21.939,22.366,21.786,22.228,590084,0
2010-02-09,22.382,22.471,22.091,22.196,444002,0
2010-02-10,22.196,22.366,21.786,22.189,443297,0
2010-02-11,22.22,22.665,21.955,22.487,614025,0
2010-02-12,22.382,22.721,22.22,22.616,532027,0
2010-02-16,22.818,23.266,22.504,23.149,504230,0
2010-02-17,23.251,23.574,23.19,23.553,383410,0
2010-02-18,23.407,23.768,23.328,23.722,423797,0
2010-02-19,23.624,23.955,23.599,23.946,519123,0
2010-02-22,24.076,24.125,23.752,23.808,322644,0
2010-02-23,23.722,23.875,23.228,23.398,459997,0
2010-02-24,23.398,23.687,23.382,23.518,292018,0
2010-02-25,23.31,23.599,23.068,23.574,317440,0
2010-02-26,23.574,23.574,23.244,23.357,332557,0
2010-03-01,23.447,23.752,23.294,23.479,588156,0
2010-03-02,23.479,24.406,23.31,24.397,796407,0
2010-03-03,24.23,24.761,24.181,24.665,822332,0
2010-03-04,24.78,24.78,24.254,24.319,590060,0
2010-03-05,24.365,24.697,24.302,24.397,692877,0
2010-03-08,24.397,24.818,24.35,24.804,430549,0
2010-03-09,24.728,24.914,24.562,24.72,482134,0
2010-03-10,24.789,25.109,24.623,25.084,463657,0
2010-03-11,24.77,25.343,24.554,25.334,739042,0
2010-03-12,25.308,25.326,24.987,25.292,452640,0
2010-03-15,25.3,25.44,25.1,25.397,248717,0
2010-03-16,25.366,25.526,25.109,25.343,397653,0
2010-03-17,25.447,25.737,25.254,25.601,260140,0
2010-03-18,25.511,25.593,25.18,25.375,309361,0
2010-03-19,25.413,25.498,24.928,25.14,408484,0
2010-03-22,25.058,25.81,25.004,25.632,303614,0
2010-03-23,25.728,25.874,25.489,25.851,310132,0
2010-03-24,25.793,25.915,25.375,25.382,268047,0
2010-03-25,25.616,25.682,25.188,25.204,249364,0
2010-03-26,25.326,25.559,25.263,25.431,195785,0
2010-03-29,25.576,25.777,25.284,25.639,324747,0
2010-03-30,25.728,25.826,25.397,25.705,178646,0
2010-03-31,25.656,25.994,25.542,25.616,574135,0
2010-04-01,25.705,26.019,25.197,25.375,378695,0
2010-04-05,25.503,25.988,25.366,25.883,212684,0
2010-04-06,25.745,26.158,25.616,26.142,402674,0
2010-04-07,26.011,26.302,25.793,26.245,475471,0
2010-04-08,26.228,26.422,25.963,26.336,393968,0
2010-04-09,26.376,26.415,25.907,26.376,307525,0
2010-04-12,26.446,26.577,26.167,26.494,247036,0
2010-04-13,26.422,26.851,26.302,26.842,420666,0
2010-04-14,27.019,27.325,26.761,27.173,397926,0
2010-04-15,27.075,27.73,26.752,27.634,449657,0
2010-04-16,26.865,27.142,26.302,26.664,1211320,0
2010-04-19,26.544,26.842,26.151,26.786,506473,0
2010-04-20,26.957,27.302,26.795,27.278,374399,0
2010-04-21,27.318,27.722,27.231,27.31,249210,0
2010-04-22,27.206,28.375,27.028,28.125,670707,0
2010-04-23,28.229,28.39,27.801,28.011,1199780,0
2010-04-26,27.962,28.18,27.424,27.591,967631,0
2010-04-27,27.231,27.922,27.231,27.558,1090553,0
2010-04-28,27.697,27.785,26.569,26.68,1159122,0
2010-04-29,26.906,27.036,26.446,26.842,680694,0
2010-04-30,26.933,26.948,25.246,25.284,720695,0
2010-05-03,25.542,26.011,25.413,25.988,444798,0
2010-05-04,25.625,25.625,24.856,25.084,459662,0
2010-05-05,24.797,25.18,24.478,25.092,546129,0
2010-05-06,25.011,25.164,23.026,24.406,973130,0
2010-05-07,24.245,24.326,23.101,23.328,1036620,0
2010-05-10,24.818,25.308,24.205,24.639,522510,0
2010-05-11,24.397,24.954,24.222,24.591,509979,0
2010-05-12,24.577,24.623,24.262,24.599,581193,0
2010-05-13,24.495,25.204,24.478,24.665,274415,0
2010-05-14,24.486,24.608,24.125,24.537,569419,0
2010-05-17,24.688,24.848,23.808,24.373,497589,0
2010-05-18,24.546,24.632,24.067,24.181,481869,0
2010-05-19,24.163,24.504,23.545,23.834,947046,0
2010-05-20,23.284,23.777,22.93,23.19,775449,0
2010-05-21,23.068,23.666,22.947,23.374,844288,0
2010-05-24,23.357,23.599,23.19,23.235,371543,0
2010-05-25,22.963,23.407,22.471,23.213,1280097,0
2010-05-26,23.357,23.759,23.197,23.259,1158423,0
2010-05-27,23.722,23.987,23.633,23.955,524677,0
2010-05-28,23.955,23.955,23.284,23.374,624156,0
2010-06-01,23.197,23.493,22.712,22.747,488906,0
2010-06-02,22.914,23.453,14.728,23.453,7595283,0
2010-06-03,23.366,23.545,23.034,23.149,985621,0
2010-06-04,22.792,23.026,22.196,22.294,692574,0
2010-06-07,22.358,22.529,21.825,21.914,861010,0
2010-06-08,22.036,22.608,21.793,22.14,1148481,0
2010-06-09,22.301,22.739,22.173,22.504,776308,0
2010-06-10,22.914,23.34,22.679,23.32,750021,0
2010-06-11,22.955,23.574,22.955,23.374,549868,0
2010-06-14,23.624,23.907,23.479,23.624,574059,0
2010-06-15,23.649,23.996,23.565,23.938,576982,0
2010-06-16,23.849,24.205,23.705,24.138,512816,0
2010-06-17,24.222,24.397,23.858,24.076,523161,0
2010-06-18,24.1,24.27,23.858,23.93,514461,0
2010-06-21,24.093,24.373,23.553,23.641,530244,0
2010-06-22,23.687,23.996,23.251,23.259,497834,0
2010-06-23,23.303,23.34,22.859,22.963,492271,0
2010-06-24,22.776,22.906,22.478,22.496,335384,0
2010-06-25,22.551,22.739,22.131,22.487,1365118,0
2010-06-28,22.478,22.889,22.398,22.776,485150,0
2010-06-29,22.415,22.672,22.203,22.317,642924,0
2010-06-30,22.341,22.472,21.894,21.975,545474,0
2010-07-01,21.992,22.028,21.303,21.561,640694,0
2010-07-02,21.569,21.639,20.972,21.205,474111,0
2010-07-06,21.488,21.721,21.036,21.22,465290,0
2010-07-07,21.285,21.977,21.228,21.914,468745,0
2010-07-08,22.14,22.317,21.866,22.22,376763,0
2010-07-09,22.173,22.301,21.931,22.236,328352,0
2010-07-12,22.228,22.543,21.897,22.14,252658,0
2010-07-13,22.478,22.988,22.245,22.947,375391,0
2010-07-14,22.865,23.303,22.844,23.077,416702,0
2010-07-15,23.108,23.108,22.633,22.889,221559,0
2010-07-16,22.783,22.865,22.196,22.212,297094,0
2010-07-19,22.271,22.557,22.076,22.512,256126,0
2010-07-20,22.22,22.906,21.977,22.889,325030,0
2010-07-21,22.972,22.988,22.535,22.543,343360,0
2010-07-22,22.783,23.042,22.783,23.01,528890,0
2010-07-23,22.844,23.996,22.844,23.649,798382,0
2010-07-26,23.696,24.471,23.56,24.448,454243,0
2010-07-27,24.52,24.728,24.163,24.546,371422,0
2010-07-28,24.584,24.856,24.222,24.245,428425,0
2010-07-29,20.406,24.084,20.165,23.077,1250145,0
2010-07-30,22.859,23.173,22.566,23.086,1279356,0
2010-08-02,23.357,23.714,23.19,23.447,628426,0
2010-08-03,23.31,23.47,23.051,23.294,396958,0
2010-08-04,23.382,23.649,23.259,23.624,457517,0
2010-08-05,23.453,23.493,23.157,23.39,371564,0
2010-08-06,23.228,23.479,23.068,23.32,529081,0
2010-08-09,23.461,23.581,23.32,23.501,267569,0
2010-08-10,23.31,23.31,22.694,22.923,372967,0
2010-08-11,22.583,22.583,22.053,22.099,314791,0
2010-08-12,21.752,22.061,21.672,21.992,471191,0
2010-08-13,21.947,22.099,21.752,21.761,271544,0
2010-08-16,21.608,22.131,21.608,21.866,293619,0
2010-08-17,22.019,22.43,21.922,22.254,305696,0
2010-08-18,22.131,22.131,21.8,21.947,373741,0
2010-08-19,21.866,22.044,21.544,21.857,470303,0
2010-08-20,21.849,22.019,21.752,21.968,204637,0
2010-08-23,22.107,22.34,21.655,21.665,317761,0
2010-08-24,21.389,21.616,21.059,21.374,211410,0
2010-08-25,21.245,21.496,20.964,21.405,313408,0
2010-08-26,21.503,21.6,21.205,21.228,207101,0
2010-08-27,21.397,21.672,20.956,21.585,232242,0
2010-08-30,21.446,21.786,21.197,21.197,216852,0
2010-08-31,21.073,21.261,20.748,20.919,431727,0
2010-09-01,21.27,22.115,21.245,22.099,508090,0
2010-09-02,22.099,22.583,21.914,22.438,401745,0
2010-09-03,22.608,23.017,22.543,22.939,357414,0
2010-09-07,22.8,22.947,22.592,22.694,477770,0
2010-09-08,22.8,23.447,22.73,23.39,1012949,0
2010-09-09,23.799,23.799,23.197,23.303,472014,0
2010-09-10,23.415,23.752,23.31,23.453,375575,0
2010-09-13,23.73,24.05,23.641,23.979,464761,0
2010-09-14,23.883,24.172,23.777,23.921,363051,0
2010-09-15,23.946,24.076,23.752,23.858,432486,0
2010-09-16,23.666,23.971,23.599,23.722,387530,0
2010-09-17,23.892,24.084,23.722,23.808,392420,0
2010-09-20,23.834,24.31,23.834,24.27,329857,0
2010-09-21,24.31,24.504,24.109,24.397,432769,0
2010-09-22,24.381,24.599,24.198,24.286,355033,0
2010-09-23,24.19,24.78,23.955,24.31,489535,0
2010-09-24,24.713,25.058,24.713,25.028,470284,0
2010-09-27,25.043,25.092,24.554,24.577,357664,0
2010-09-28,24.72,24.797,24.431,24.656,436880,0
2010-09-29,24.599,24.937,24.456,24.848,479818,0
2010-09-30,25.004,25.489,24.744,25.075,515874,0
2010-10-01,25.284,25.422,24.848,25.043,277846,0
2010-10-04,24.914,25.263,24.848,25.188,429277,0
2010-10-05,25.44,26.091,25.413,25.924,453183,0
2010-10-06,25.938,26.036,25.011,25.292,507747,0
2010-10-07,25.472,25.601,25.1,25.422,286014,0
2010-10-08,25.48,25.954,25.382,25.883,220954,0
2010-10-11,25.883,25.972,25.656,25.81,150521,0
2010-10-12,25.826,26.228,25.601,26.115,339438,0
2010-10-13,26.174,26.174,25.472,25.988,725889,0
2010-10-14,25.988,26.124,25.761,25.98,331227,0
2010-10-15,26.221,26.35,25.728,26.099,421587,0
2010-10-18,26.151,26.262,25.93,26.011,338184,0
2010-10-19,25.81,26.133,25.55,25.69,333447,0
2010-10-20,25.826,26.276,25.761,26.133,341076,0
2010-10-21,26.276,26.406,26.019,26.213,267301,0
2010-10-22,26.268,26.344,26.091,26.115,322172,0
2010-10-25,26.285,26.47,26.158,26.221,307268,0
2010-10-26,26.091,26.18,25.81,25.835,459580,0
2010-10-27,25.728,25.994,25.498,25.954,495991,0
2010-10-28,25.963,25.963,24.797,24.856,601102,0
2010-10-29,24.765,25.142,24.714,24.722,554276,0
2010-11-01,24.9,25.697,24.874,25.609,653468,0
2010-11-02,25.891,26.133,25.867,25.988,381819,0
2010-11-03,26.053,26.439,25.954,26.167,405695,0
2010-11-04,26.326,26.478,25.9,26.124,583358,0
2010-11-05,26.151,26.851,26.151,26.777,446587,0
2010-11-08,26.72,26.777,26.167,26.213,233386,0
2010-11-09,26.319,26.501,26.18,26.31,281578,0
2010-11-10,26.376,26.569,26.053,26.527,355489,0
2010-11-11,26.221,26.552,26.133,26.51,478501,0
2010-11-12,26.326,26.486,25.793,25.98,280804,0
2010-11-15,26.036,26.446,25.963,26.204,270513,0
2010-11-16,25.98,26.062,25.431,25.559,311021,0
2010-11-17,25.503,25.503,25.043,25.246,557530,0
2010-11-18,25.534,25.947,25.534,25.761,243111,0
2010-11-19,25.714,26.019,25.632,25.835,236887,0
2010-11-22,25.786,26.213,25.722,26.124,348654,0
2010-11-23,25.769,25.874,25.317,25.576,324071,0
2010-11-24,25.753,26.455,25.753,26.455,351464,0
2010-11-26,26.262,26.262,25.674,25.737,277990,0
2010-11-29,25.639,25.69,25.133,25.576,323995,0
2010-11-30,25.354,25.492,25.165,25.345,461953,0
2010-12-01,25.777,26.197,25.777,25.924,391204,0
2010-12-02,26.003,26.255,25.601,25.753,1161191,0
2010-12-03,25.625,25.793,24.856,25.004,1025893,0
2010-12-06,24.937,24.971,24.528,24.648,1133684,0
2010-12-07,24.84,25.058,24.027,24.365,3866363,0
2010-12-08,24.388,25.431,24.254,25.382,755973,0
2010-12-09,25.375,25.526,24.874,24.921,553676,0
2010-12-10,24.892,25.116,24.84,25.05,516176,0
2010-12-13,25.172,25.172,24.824,24.848,346462,0
2010-12-14,24.856,25.237,24.818,25.109,354985,0
2010-12-15,25.511,25.625,25.058,25.277,527869,0
2010-12-16,25.317,25.728,25.254,25.705,252346,0
2010-12-17,25.786,25.81,25.489,25.559,419795,0
2010-12-20,25.616,25.625,25.317,25.343,250663,0
2010-12-21,25.44,25.924,25.308,25.793,347020,0
2010-12-22,25.851,26.245,25.801,26.079,295716,0
2010-12-23,26.019,26.204,25.761,25.777,167858,0
2010-12-27,25.835,26.174,25.601,26.099,172747,0
2010-12-28,26.091,26.262,25.745,25.891,156424,0
2010-12-29,25.905,26.107,25.783,25.792,164793,0
2010-12-30,25.872,26.043,25.857,25.881,129333,0
2010-12-31,25.723,26.045,25.63,25.848,186493,0
2011-01-03,26.107,26.336,25.954,26.167,200047,0
2011-01-04,26.255,26.336,25.542,25.609,363754,0
2011-01-05,25.601,26.07,25.526,25.947,349576,0
2011-01-06,25.9,26.011,25.793,25.867,294290,0
2011-01-07,25.947,26.003,25.48,25.69,278852,0
2011-01-10,25.526,25.954,25.404,25.817,396008,0
2011-01-11,25.835,25.907,25.609,25.817,281722,0
2011-01-12,26.011,26.188,25.907,25.972,315188,0
2011-01-13,25.938,26.044,25.697,25.891,433501,0
2011-01-14,25.9,25.947,25.786,25.891,277210,0
2011-01-18,25.786,25.994,25.55,25.9,577961,0
2011-01-19,25.947,26.085,25.503,25.648,240344,0
2011-01-20,25.526,25.69,25.188,25.39,324436,0
2011-01-21,25.542,25.55,24.824,24.908,351783,0
2011-01-24,24.987,25.058,24.577,24.591,528687,0
2011-01-25,24.577,24.728,24.333,24.72,457511,0
2011-01-26,24.818,25.058,24.744,25.02,428297,0
2011-01-27,25.1,25.431,24.979,25.116,348796,0
2011-01-28,25.188,25.228,24.406,24.577,342063,0
2011-01-31,24.719,24.968,24.471,24.727,319986,0
2011-02-01,24.882,25.39,24.856,25.1,362293,0
2011-02-02,25.075,25.326,24.908,24.962,305216,0
2011-02-03,24.962,25.366,24.72,25.343,324492,0
2011-02-04,25.431,25.518,25.228,25.431,422855,0
2011-02-07,25.422,25.874,25.422,25.777,370881,0
2011-02-08,25.874,25.915,25.682,25.859,277489,0
2011-02-09,25.81,26.085,25.697,25.994,551604,0
2011-02-10,25.93,26.439,25.817,26.35,391299,0
2011-02-11,26.188,26.583,26.174,26.455,264804,0
2011-02-14,27.424,29.31,27.165,27.222,2538312,0
2011-02-15,27.286,28.004,27.286,27.809,1038798,0
2011-02-16,27.77,28.067,27.77,28.004,710668,0
2011-02-18,28.237,28.595,28.163,28.479,547478,0
2011-02-22,28.18,28.496,27.955,27.996,483154,0
2011-02-23,27.905,28.051,26.851,27.019,655130,0
2011-02-24,27.067,27.665,26.979,27.537,766115,0
2011-02-25,27.714,27.883,27.408,27.818,571180,0
2011-02-28,28.004,28.385,27.882,28.363,575464,0
2011-03-01,28.407,28.527,27.77,27.85,469855,0
2011-03-02,27.913,29.02,27.875,28.368,911422,0
2011-03-03,28.595,29.036,28.519,28.648,617901,0
2011-03-04,28.753,28.843,28.561,28.819,454808,0
2011-03-07,28.963,29.332,28.69,28.697,1626364,0
2011-03-08,28.721,28.777,28.31,28.424,1294411,0
2011-03-09,28.39,28.471,27.988,28.31,804567,0
2011-03-10,28.101,28.237,27.858,27.889,558198,0
2011-03-11,27.826,28.229,27.681,28.11,247019,0
2011-03-14,27.875,28.335,27.834,28.051,421521,0
2011-03-15,27.464,27.889,27.045,27.69,501595,0
2011-03-16,27.69,27.996,27.286,27.302,813247,0
2011-03-17,27.703,27.817,27.441,27.475,382933,0
2011-03-18,27.705,27.883,27.537,27.77,365353,0
2011-03-21,28.14,28.587,28.075,28.502,359685,0
2011-03-22,28.595,28.595,28.147,28.198,275339,0
2011-03-23,28.093,28.237,27.905,28.132,316626,0
2011-03-24,28.285,28.399,28.101,28.293,826769,0
2011-03-25,28.454,28.603,28.198,28.424,481057,0
2011-03-28,28.415,28.631,28.189,28.245,381466,0
2011-03-29,28.189,28.527,28.125,28.454,293452,0
2011-03-30,28.527,28.744,28.44,28.552,388988,0
2011-03-31,28.583,28.805,28.464,28.6,420527,0
2011-04-01,28.836,28.836,28.285,28.502,466808,0
2011-04-04,28.527,28.706,28.147,28.375,296055,0
2011-04-05,28.377,28.688,28.304,28.515,346780,0
2011-04-06,28.648,28.94,28.424,28.794,323023,0
2011-04-07,28.775,29.151,28.688,28.882,416179,0
2011-04-08,29.012,29.044,28.229,28.431,215296,0
2011-04-11,28.39,28.543,28.268,28.375,259276,0
2011-04-12,28.224,28.355,27.84,27.874,368007,0
2011-04-13,28.029,28.252,27.988,28.154,250605,0
2011-04-14,28.067,28.31,27.971,28.147,385636,0
2011-04-15,28.215,28.487,28.067,28.407,303048,0
2011-04-18,28.051,28.172,27.739,27.98,475912,0
2011-04-19,28.101,28.39,28.043,28.301,288984,0
2011-04-20,28.666,29.665,28.666,29.528,552595,0
2011-04-21,29.528,29.842,29.375,29.438,340540,0
2011-04-25,29.384,29.568,29.196,29.528,324171,0
2011-04-26,29.623,29.939,29.395,29.792,313186,0
2011-04-27,28.674,28.674,27.165,27.431,1853372,0
2011-04-28,27.431,27.566,25.843,27.408,2800476,0
2011-04-29,27.421,27.661,27.122,27.265,925145,0
2011-05-02,27.325,27.383,26.737,26.833,618889,0
2011-05-03,26.784,26.932,26.548,26.726,481214,0
2011-05-04,26.686,26.686,25.987,26.408,451256,0
2011-05-05,26.269,26.742,26.239,26.417,372294,0
2011-05-06,26.629,26.808,26.175,26.473,477303,0
2011-05-09,26.505,26.985,26.498,26.939,490528,0
2011-05-10,26.963,27.214,26.914,27.053,555549,0
2011-05-11,26.972,27.125,26.621,26.956,481409,0
2011-05-12,26.849,27.393,26.776,27.272,416221,0
2011-05-13,27.256,27.359,26.905,26.923,289216,0
2011-05-16,26.84,26.857,26.498,26.565,281218,0
2011-05-17,26.384,26.597,26.142,26.434,318831,0
2011-05-18,26.481,26.686,26.481,26.588,420640,0
2011-05-19,26.776,27.045,26.498,26.905,464163,0
2011-05-20,26.808,26.985,26.662,26.662,523787,0
2011-05-23,26.247,26.393,25.987,26.027,327341,0
2011-05-24,26.107,26.115,25.694,25.85,420286,0
2011-05-25,25.758,26.018,25.701,25.993,339200,0
2011-05-26,25.857,26.23,25.719,26.198,270168,0
2011-05-27,26.321,26.434,26.107,26.214,232689,0
2011-05-31,26.504,26.891,26.219,26.884,705639,0
2011-06-01,26.956,27.143,26.256,26.286,743396,0
2011-06-02,26.37,26.629,25.987,26.043,676881,0
2011-06-03,25.701,25.914,25.483,25.554,575749,0
2011-06-06,25.499,25.621,25.028,25.109,489250,0
2011-06-07,25.212,25.499,25.14,25.285,1034701,0
2011-06-08,25.165,25.362,24.944,25.058,399266,0
2011-06-09,25.058,25.198,24.92,24.927,298393,0
2011-06-10,24.794,24.794,24.328,24.383,661011,0
2011-06-13,24.472,24.489,24.033,24.066,696055,0
2011-06-14,24.311,24.514,24.116,24.39,632689,0
2011-06-15,24.138,24.408,23.995,24.026,421196,0
2011-06-16,24.038,24.181,23.819,23.976,375362,0
2011-06-17,24.181,24.278,23.797,23.978,526761,0
2011-06-20,23.855,24.408,23.855,24.303,584473,0
2011-06-21,24.417,25.05,24.417,24.995,300828,0
2011-06-22,24.829,25.247,24.829,24.92,274914,0
2011-06-23,24.62,24.936,24.489,24.898,296884,0
2011-06-24,24.927,25.036,24.319,24.383,655806,0
2011-06-27,24.433,24.693,24.311,24.441,229528,0
2011-06-28,24.572,24.823,24.506,24.802,393223,0
2011-06-29,24.927,25.084,24.829,24.961,311619,0
2011-06-30,25.049,25.475,25.036,25.223,351596,0
2011-07-01,25.212,25.792,25.212,25.71,414000,0
2011-07-05,25.767,25.929,25.635,25.758,372750,0
2011-07-06,25.815,25.873,25.503,25.824,304961,0
2011-07-07,26.078,26.793,26.078,26.557,415352,0
2011-07-08,26.278,26.434,26.124,26.434,212536,0
2011-07-11,26.107,26.278,25.58,25.719,344964,0
2011-07-12,25.686,26.073,25.628,25.783,271941,0
2011-07-13,25.946,26.078,25.545,25.571,289044,0
2011-07-14,25.644,25.898,25.345,25.475,456812,0
2011-07-15,25.621,25.644,25.22,25.45,213603,0
2011-07-18,25.345,25.434,24.823,25.1,266646,0
2011-07-19,25.323,25.603,25.159,25.603,415940,0
2011-07-20,25.687,25.734,25.019,25.066,428658,0
2011-07-21,25.212,26.45,25.14,26.263,672051,0
2011-07-22,26.278,26.8,26.239,26.637,536750,0
2011-07-25,26.345,26.889,26.133,26.459,502672,0
2011-07-26,26.488,26.908,26.377,26.573,570585,0
2011-07-27,27.386,27.561,25.384,25.545,629965,0
2011-07-28,25.619,25.678,24.756,24.836,796332,0
2011-07-29,24.403,24.711,24.19,24.594,671738,0
2011-08-01,24.889,25.036,24.205,24.359,655709,0
2011-08-02,24.206,24.436,23.393,23.417,626058,0
2011-08-03,23.417,23.495,22.726,23.351,1000666,0
2011-08-04,22.957,23.13,22.086,22.094,645123,0
2011-08-05,22.324,22.455,21.141,21.931,1127950,0
2011-08-08,21.317,21.7,20.131,20.138,945153,0
2011-08-09,20.647,21.364,20.087,21.364,1140454,0
2011-08-10,20.87,21.675,20.845,20.953,1090288,0
2011-08-11,21.133,22.506,20.944,22.225,719620,0
2011-08-12,22.39,22.676,22.159,22.472,543606,0
2011-08-15,22.638,22.873,22.421,22.669,397489,0
2011-08-16,22.365,22.89,22.259,22.552,393526,0
2011-08-17,22.421,22.826,21.879,22.159,706893,0
2011-08-18,21.468,21.51,20.731,21.059,1090923,0
2011-08-19,20.715,21.331,20.681,20.813,759100,0
2011-08-22,21.364,21.38,20.746,20.845,670554,0
2011-08-23,20.984,21.888,20.845,21.888,518217,0
2011-08-24,21.879,22.168,21.502,22.135,381782,0
2011-08-25,22.242,22.463,21.411,21.633,392731,0
2011-08-26,21.452,22.259,21.42,22.159,316233,0
2011-08-29,22.498,23.046,22.365,22.965,365127,0
2011-08-30,22.817,23.514,22.523,23.385,492281,0
2011-08-31,23.499,23.806,23.219,23.535,510224,0
2011-09-01,23.563,24.018,23.227,23.32,538736,0
2011-09-02,23.08,23.329,22.44,22.614,371796,0
2011-09-06,21.855,22.446,21.692,22.339,402276,0
2011-09-07,22.718,23.146,22.676,23.13,390164,0
2011-09-08,22.957,23.557,22.925,22.957,617699,0
2011-09-09,22.754,23.046,22.046,22.315,464448,0
2011-09-12,21.968,22.439,21.783,22.365,411108,0
2011-09-13,22.506,22.932,22.315,22.873,310980,0
2011-09-14,22.957,23.738,22.603,23.311,748858,0
2011-09-15,23.614,23.705,23.006,23.563,609166,0
2011-09-16,23.641,24.057,23.426,23.801,678964,0
2011-09-19,23.351,23.81,23.154,23.614,510937,0
2011-09-20,23.769,23.869,23.055,23.072,392815,0
2011-09-21,23.105,23.284,22.552,22.595,409421,0
2011-09-22,21.896,22.143,21.364,21.65,593242,0
2011-09-23,21.616,22.306,21.544,22.306,513882,0
2011-09-26,22.463,22.859,22.037,22.826,292712,0
2011-09-27,23.311,24.591,23.188,23.769,616223,0
2011-09-28,23.896,24.018,22.782,22.817,339919,0
2011-09-29,23.672,23.672,22.653,23.188,263829,0
2011-09-30,22.789,23.466,22.591,22.607,526007,0
2011-10-03,22.546,22.932,21.411,21.435,502076,0
2011-10-04,21.272,22.284,21.158,22.259,891995,0
2011-10-05,22.3,23.668,22.208,23.467,404263,0
2011-10-06,23.508,24.037,23.027,24.037,286897,0
2011-10-07,24.214,24.214,23.648,23.738,205760,0
2011-10-10,24.146,24.526,23.967,24.214,268314,0
2011-10-11,23.967,24.154,23.73,23.91,590278,0
2011-10-12,24.154,24.518,23.976,24.048,585681,0
2011-10-13,23.976,24.206,23.786,23.951,417123,0
2011-10-14,24.264,24.714,24.181,24.707,245294,0
2011-10-17,24.707,24.828,23.801,23.877,421818,0
2011-10-18,23.819,24.854,23.55,24.599,371780,0
2011-10-19,24.599,24.632,24.065,24.146,171355,0
2011-10-20,24.214,24.392,23.722,24.181,484796,0
2011-10-21,24.483,25.259,24.42,25.004,596605,0
2011-10-24,25.215,26.038,25.093,25.955,520782,0
2011-10-25,25.897,26.093,25.499,25.682,386993,0
2011-10-26,26.03,26.597,25.48,26.35,727517,0
2011-10-27,26.292,27.598,26.292,26.989,951830,0
2011-10-28,26.934,27.361,26.857,27.131,950129,0
2011-10-31,26.755,27.041,26.156,26.523,470099,0
2011-11-01,24.669,26.102,24.669,25.456,536280,0
2011-11-02,25.866,26.343,25.733,26.087,609611,0
2011-11-03,26.378,27.346,25.988,27.223,454758,0
2011-11-04,27.014,27.37,26.716,27.247,451192,0
2011-11-07,27.105,27.411,26.743,27.231,529135,0
2011-11-08,27.506,27.594,26.95,27.445,360430,0
2011-11-09,26.708,26.824,25.664,25.771,488450,0
2011-11-10,26.137,26.311,25.697,25.795,418554,0
2011-11-11,26.128,26.692,26.064,26.517,443637,0
2011-11-14,26.426,26.435,25.994,26.21,447609,0
2011-11-15,26.245,27.28,26.146,27.113,481879,0
2011-11-16,26.817,27.172,26.508,26.543,576739,0
2011-11-17,26.543,26.716,25.414,25.515,603741,0
2011-11-18,25.723,26.064,25.59,25.78,478871,0
2011-11-21,25.175,25.442,24.578,24.752,738300,0
2011-11-22,24.661,24.797,24.123,24.214,798678,0
2011-11-23,23.948,24.098,23.377,23.508,439975,0
2011-11-25,23.36,23.676,23.251,23.329,120092,0
2011-11-28,24.065,24.239,23.74,23.948,518424,0
2011-11-29,24.055,24.239,23.756,23.866,408639,0
2011-11-30,24.713,25.151,24.578,24.999,607951,0
2011-12-01,24.841,25.242,24.727,24.868,442848,0
2011-12-02,25.175,25.175,24.512,24.57,398897,0
2011-12-05,24.968,25.375,24.694,24.819,493092,0
2011-12-06,24.859,25.223,24.627,25.058,335085,0
2011-12-07,24.819,25.555,24.594,25.342,1172968,0
2011-12-08,25.058,25.697,24.984,25.027,706053,0
2011-12-09,25.049,25.723,24.976,25.466,583914,0
2011-12-12,25.11,25.142,24.812,25.11,483471,0
2011-12-13,25.251,25.555,24.804,24.876,658978,0
2011-12-14,24.62,24.727,23.626,23.652,778175,0
2011-12-15,23.858,24.098,23.352,23.436,772224,0
2011-12-16,23.668,24.114,23.535,23.842,1596000,0
2011-12-19,24.046,24.394,23.386,23.467,545453,0
2011-12-20,23.932,24.797,23.932,24.538,575077,0
2011-12-21,24.439,24.694,24.354,24.635,465889,0
2011-12-22,24.669,25.018,24.602,24.895,401266,0
2011-12-23,24.941,25.233,24.819,25.075,149585,0
2011-12-27,24.924,25.36,24.859,25.289,282293,0
2011-12-28,25.215,25.398,24.578,24.627,246043,0
2011-12-29,24.612,25.215,24.612,25.135,182389,0
2011-12-30,25.066,25.414,24.917,24.917,303509,0
2012-01-03,25.433,25.598,24.851,24.95,367125,0
2012-01-04,24.95,24.976,24.548,24.652,1681816,0
2012-01-05,24.529,24.941,24.206,24.819,850695,0
2012-01-06,24.797,25.002,24.602,24.702,272784,0
2012-01-09,24.744,25.049,24.744,24.841,533753,0
2012-01-10,25.142,25.281,24.789,24.812,414223,0
2012-01-11,24.805,25.203,24.78,25.129,367533,0
2012-01-12,25.237,25.294,24.887,25.129,257417,0
2012-01-13,24.976,25.269,24.77,25.01,399917,0
2012-01-17,25.401,25.645,25.356,25.471,280028,0
2012-01-18,25.423,25.979,25.423,25.848,303935,0
2012-01-19,25.936,26.61,25.871,26.319,337572,0
2012-01-20,26.236,26.328,26.081,26.236,178267,0
2012-01-23,26.236,26.577,26.054,26.328,160185,0
2012-01-24,26.227,26.633,26.109,26.393,148825,0
2012-01-25,26.451,26.592,26.137,26.5,178966,0
2012-01-26,26.602,26.783,25.315,25.539,952135,0
2012-01-27,25.401,26.18,25.364,26.139,343900,0
2012-01-30,25.839,26.351,25.83,26.177,256505,0
2012-01-31,26.437,26.502,25.956,26.261,258082,0
2012-02-01,26.5,27.172,26.361,27.096,393994,0
2012-02-02,27.15,27.337,26.873,26.94,297434,0
2012-02-03,27.283,27.658,27.25,27.533,316926,0
2012-02-06,27.379,27.753,27.231,27.546,265074,0
2012-02-07,28.318,28.975,28.008,28.633,1061205,0
2012-02-08,28.616,28.919,28.458,28.912,366676,0
2012-02-09,29.003,29.327,28.81,28.984,343372,0
2012-02-10,28.669,28.837,28.291,28.793,487482,0
2012-02-13,30.52,32.916,30.413,31.439,3113437,0
2012-02-14,31.79,32.159,31.624,32.039,1234960,0
2012-02-15,32.209,32.274,31.357,31.713,1140011,0
2012-02-16,31.705,32.007,31.555,31.833,742185,0
2012-02-17,31.908,32.376,31.908,32.049,674493,0
2012-02-21,32.108,32.433,32.065,32.376,676866,0
2012-02-22,32.065,32.567,32.049,32.133,402631,0
2012-02-23,32.025,32.167,31.857,32.032,675279,0
2012-02-24,32.032,32.209,31.908,32.115,646837,0
2012-02-27,31.915,32.56,31.415,32.393,727718,0
2012-02-28,32.384,32.641,32.108,32.393,514353,0
2012-02-29,32.298,32.996,32.298,32.669,679618,0
2012-03-01,32.816,32.892,32.159,32.298,741347,0
2012-03-02,32.19,32.741,31.884,32.19,527619,0
2012-03-05,32.056,32.348,31.924,32.039,549093,0
2012-03-06,31.696,31.748,31.205,31.439,474180,0
2012-03-07,31.439,31.908,31.433,31.573,516575,0
2012-03-08,31.815,32.376,31.541,32.172,500407,0
2012-03-09,32.19,32.843,32.099,32.524,686930,0
2012-03-12,32.532,32.775,32.209,32.567,690827,0
2012-03-13,32.784,32.925,32.56,32.765,943447,0
2012-03-14,32.834,32.976,32.218,32.384,906096,0
2012-03-15,32.324,32.758,32.124,32.582,943534,0
2012-03-16,32.609,32.693,32.233,32.281,521976,0
2012-03-19,32.341,33.016,32.172,32.834,589430,0
2012-03-20,32.675,32.758,32.298,32.449,491509,0
2012-03-21,32.493,32.6,32.226,32.348,375986,0
2012-03-22,32,32.4,31.857,32.307,643770,0
2012-03-23,32.408,32.734,32.09,32.668,727340,0
2012-03-26,33.125,33.428,33.042,33.402,557312,0
2012-03-27,33.343,33.709,33.151,33.159,933632,0
2012-03-28,33.077,33.167,32.341,32.476,903501,0
2012-03-29,32.333,32.517,31.915,32.366,516992,0
2012-03-30,32.591,32.591,31.891,32.159,521168,0
2012-04-02,32.226,32.991,31.767,32.991,779794,0
2012-04-03,32.991,33.151,32.493,32.816,842355,0
2012-04-04,32.458,32.603,32.141,32.376,618072,0
2012-04-05,32.281,32.543,32.098,32.543,510412,0
2012-04-09,32.016,32.032,31.323,31.833,967658,0
2012-04-10,31.739,31.908,30.963,31.248,1348267,0
2012-04-11,31.555,31.599,31.229,31.349,814290,0
2012-04-12,31.433,31.992,31.406,31.891,1050777,0
2012-04-13,31.722,31.992,31.229,31.265,663628,0
2012-04-16,31.533,31.899,31.397,31.674,1209552,0
2012-04-17,31.953,32.729,31.888,32.51,837488,0
2012-04-18,32.4,32.4,31.884,32.082,341441,0
2012-04-19,32.039,32.457,31.79,32.15,808325,0
2012-04-20,32.357,32.408,31.953,31.989,572523,0
2012-04-23,31.696,31.782,31.199,31.713,748173,0
2012-04-24,31.932,32.226,31.857,32.082,926745,0
2012-04-25,34.821,35.836,33.753,33.961,3678043,0
2012-04-26,34.046,34.236,33.843,33.843,961952,0
2012-04-27,33.812,34.217,33.61,33.888,1122015,0
2012-04-30,33.771,34.003,32.935,32.935,1251939,0
2012-05-01,33.107,33.452,32.778,33.057,1182652,0
2012-05-02,32.856,33.317,32.678,33.317,848021,0
2012-05-03,33.359,33.452,32.485,32.603,791235,0
2012-05-04,32.341,32.357,31.904,32.141,791038,0
2012-05-07,32.357,32.485,31.794,31.989,726309,0
2012-05-08,31.726,31.726,30.97,31.635,663639,0
2012-05-09,31.273,31.944,31.239,31.777,619117,0
2012-05-10,31.981,31.989,31.172,31.455,611701,0
2012-05-11,31.265,31.828,31.265,31.407,345033,0
2012-05-14,31.137,31.643,30.768,31.273,673298,0
2012-05-15,31.34,31.794,31.088,31.283,811373,0
2012-05-16,31.39,31.509,30.625,30.675,509727,0
2012-05-17,30.684,30.92,30.035,30.349,622915,0
2012-05-18,30.406,30.406,29.834,29.902,585664,0
2012-05-21,30.095,30.711,29.944,30.65,936355,0
2012-05-22,30.72,31.35,30.55,30.911,855194,0
2012-05-23,30.55,31.047,30.278,30.937,530760,0
2012-05-24,31.137,31.137,30.507,30.836,404644,0
2012-05-25,30.76,31.518,30.659,31.464,720033,0
2012-05-29,31.717,32.03,31.557,31.998,914990,0
2012-05-30,31.677,31.677,30.956,31.229,607613,0
2012-05-31,31.248,31.309,30.667,31.13,892941,0
2012-06-01,30.515,30.65,29.861,29.861,725464,0
2012-06-04,29.987,30.173,29.465,30.095,983350,0
2012-06-05,29.902,30.331,29.902,30.239,405273,0
2012-06-06,30.557,31.35,30.424,31.19,349161,0
2012-06-07,31.528,31.803,30.978,31.083,2523790,0
2012-06-08,31.039,31.441,30.826,31.39,441928,0
2012-06-11,31.576,31.7,30.484,30.507,415723,0
2012-06-12,30.6,31.096,30.286,31.039,483075,0
2012-06-13,31.02,31.083,30.181,30.278,652792,0
2012-06-14,30.375,30.557,29.834,30.13,478866,0
2012-06-15,30.138,30.844,29.995,30.776,636101,0
2012-06-18,30.667,31.398,30.659,31.332,584189,0
2012-06-19,31.509,31.963,31.317,31.357,622084,0
2012-06-20,31.35,31.618,31.039,31.585,437273,0
2012-06-21,31.708,31.777,30.744,30.81,350841,0
2012-06-22,31.039,31.708,30.826,31.482,872371,0
2012-06-25,31.13,31.13,30.278,30.389,398309,0
2012-06-26,30.331,30.76,30.286,30.515,494413,0
2012-06-27,30.728,30.868,30.467,30.735,262157,0
2012-06-28,30.507,30.583,29.953,30.484,446302,0
2012-06-29,30.978,31.357,30.659,31.047,672173,0
2012-07-02,31.181,31.753,30.711,31.112,548828,0
2012-07-03,31.199,31.929,30.97,31.929,230234,0
2012-07-05,31.911,32.376,31.652,32.241,604044,0
2012-07-06,31.828,31.921,30.703,31.3,436343,0
2012-07-09,31.324,31.407,30.703,31.265,369526,0
2012-07-10,31.435,31.474,30.198,30.339,508843,0
2012-07-11,30.406,30.617,29.692,30.061,600488,0
2012-07-12,29.634,29.876,28.801,29.18,795438,0
2012-07-13,29.219,29.734,29.12,29.616,492328,0
2012-07-16,29.406,30.028,29.3,29.673,632602,0
2012-07-17,30.003,30.278,29.153,29.666,1007459,0
2012-07-18,29.65,30.76,29.65,30.349,720781,0
2012-07-19,30.574,31.22,30.524,30.994,644085,0
2012-07-20,30.836,30.978,30.053,30.198,2367348,0
2012-07-23,29.673,29.987,29.482,29.91,495003,0
2012-07-24,30.044,30.053,29.228,29.515,473015,0
2012-07-25,29.482,29.918,29.33,29.507,343355,0
2012-07-26,30.104,30.286,29.8,29.918,374198,0
2012-07-27,30.104,30.794,29.818,30.55,546011,0
2012-07-30,29.381,29.381,26.615,27.766,3092186,0
2012-07-31,27.698,27.833,27.066,27.21,2093770,0
2012-08-01,27.336,27.378,26.722,27.219,1029988,0
2012-08-02,26.917,27.286,26.478,26.807,804681,0
2012-08-03,27.286,27.531,26.942,27.075,786454,0
2012-08-06,27.059,27.336,27.052,27.229,799568,0
2012-08-07,27.336,27.681,27.32,27.472,992321,0
2012-08-08,27.254,27.707,27.008,27.664,946434,0
2012-08-09,27.698,28.236,27.587,28.113,594620,0
2012-08-10,28.068,28.313,27.993,28.213,685440,0
2012-08-13,28.136,28.339,28.018,28.143,786354,0
2012-08-14,28.236,28.236,27.824,27.951,614546,0
2012-08-15,27.888,28.135,27.764,28.001,491963,0
2012-08-16,27.967,28.269,27.759,28.043,1061137,0
2012-08-17,28.076,28.076,27.69,27.96,1476473,0
2012-08-20,28.003,28.003,27.578,27.993,895277,0
2012-08-21,28.028,28.53,28.003,28.446,912721,0
2012-08-22,28.462,28.827,28.261,28.675,753820,0
2012-08-23,28.763,28.763,28.475,28.524,862298,0
2012-08-24,28.415,28.465,28.177,28.229,826140,0
2012-08-27,28.279,28.331,27.949,28.017,1137522,0
2012-08-28,27.913,28.151,27.856,28.035,633153,0
2012-08-29,28.017,28.127,27.822,27.991,484870,0
2012-08-30,27.804,27.856,27.424,27.526,554221,0
2012-08-31,27.711,27.931,27.424,27.635,738006,0
2012-09-04,27.668,28.322,27.502,28.196,1050079,0
2012-09-05,28.151,28.57,28.026,28.56,763587,0
2012-09-06,28.604,29.219,28.604,29.153,640253,0
2012-09-07,29.11,29.186,28.771,28.797,438692,0
2012-09-10,28.695,29.017,28.425,28.611,264341,0
2012-09-11,28.57,28.958,28.425,28.916,424884,0
2012-09-12,28.973,29.229,28.841,29.061,678845,0
2012-09-13,29.11,29.423,28.833,29.136,401268,0
2012-09-14,29.229,29.629,29.12,29.458,349690,0
2012-09-17,29.392,29.477,29.171,29.219,301220,0
2012-09-18,29.229,29.301,29.086,29.18,351780,0
2012-09-19,29.146,29.195,28.949,29.017,405127,0
2012-09-20,28.942,28.992,28.457,28.588,591725,0
2012-09-21,28.754,28.909,28.604,28.695,618141,0
2012-09-24,28.56,28.67,28.196,28.34,485703,0
2012-09-25,28.498,28.67,28.112,28.262,670717,0
2012-09-26,28.296,28.457,28.042,28.205,523213,0
2012-09-27,28.221,28.806,28.186,28.744,377985,0
2012-09-28,28.57,28.815,28.465,28.596,511369,0
2012-10-01,28.652,28.67,28.085,28.213,632834,0
2012-10-02,28.373,28.465,28.159,28.279,399082,0
2012-10-03,28.296,28.373,28.017,28.168,398482,0
2012-10-04,28.213,28.331,28.059,28.331,407346,0
2012-10-05,28.415,29.12,28.415,28.891,569473,0
2012-10-08,28.763,28.823,28.457,28.533,359757,0
2012-10-09,28.448,28.448,28.035,28.102,604953,0
2012-10-10,28.143,28.358,28.001,28.34,403219,0
2012-10-11,28.551,29.052,28.541,28.789,569273,0
2012-10-12,28.841,28.916,28.483,28.533,445077,0
2012-10-15,28.56,28.704,28.245,28.617,585854,0
2012-10-16,27.109,27.822,25.252,26.531,2867692,0
2012-10-17,25.592,26.481,25.592,26.363,1419428,0
2012-10-18,26.277,26.397,26.183,26.235,916231,0
2012-10-19,26.183,26.245,25.786,25.838,1150875,0
2012-10-22,25.828,26.107,25.769,25.964,568394,0
2012-10-23,25.802,25.929,25.464,25.734,382531,0
2012-10-24,25.982,26.2,25.498,25.751,547343,0
2012-10-25,25.897,26.169,25.364,26.124,1095569,0
2012-10-26,25.769,25.937,24.989,25.032,1021361,0
2012-10-31,25.024,25.277,24.98,25.234,565203,0
2012-11-01,25.719,26.006,25.056,25.71,768236,0
2012-11-02,25.828,25.862,25.116,25.158,1062185,0
2012-11-05,25.225,25.838,25.158,25.76,585194,0
2012-11-06,25.904,26.267,25.447,26.04,546091,0
2012-11-07,25.751,25.811,25.158,25.447,539568,0
2012-11-08,25.514,25.53,25.201,25.491,548248,0
2012-11-09,25.395,25.633,25.014,25.056,669363,0
2012-11-12,25.056,25.292,25.007,25.032,296236,0
2012-11-13,24.936,25.116,24.778,24.878,324150,0
2012-11-14,24.909,24.977,24.275,24.333,384349,0
2012-11-15,24.249,24.487,24.011,24.206,389775,0
2012-11-16,24.144,24.35,23.691,24.275,558642,0
2012-11-19,24.471,25.079,24.464,25.06,340500,0
2012-11-20,24.959,25.252,24.702,25.233,453194,0
2012-11-21,25.301,25.456,24.808,25.243,321884,0
2012-11-23,25.276,25.508,25.044,25.396,113540,0
2012-11-26,25.319,25.595,25.319,25.541,310987,0
2012-11-27,25.508,25.729,25.412,25.595,337417,0
2012-11-28,25.327,25.422,25.156,25.402,393470,0
2012-11-29,25.499,25.807,25.396,25.696,275418,0
2012-11-30,25.714,25.714,25.483,25.619,426213,0
2012-12-03,25.696,25.705,25.337,25.595,382795,0
2012-12-04,25.448,25.885,25.448,25.885,619518,0
2012-12-05,25.911,26.097,25.629,25.843,429846,0
2012-12-06,25.867,26.192,25.714,26.192,290979,0
2012-12-07,26.227,26.459,26.133,26.382,244719,0
2012-12-10,26.399,26.646,26.106,26.322,307633,0
2012-12-11,26.356,26.638,26.201,26.34,296311,0
2012-12-12,26.492,26.562,26.012,26.048,281656,0
2012-12-13,26.021,26.089,25.516,25.619,379360,0
2012-12-14,25.533,25.824,25.021,25.165,499300,0
2012-12-17,25.097,25.356,24.838,25.356,512333,0
2012-12-18,25.441,26.424,25.38,26.304,1074072,0
2012-12-19,26.278,26.553,26.192,26.219,358363,0
2012-12-20,26.382,26.672,26.227,26.672,388429,0
2012-12-21,26.347,26.5,26.004,26.5,891409,0
2012-12-24,26.467,26.527,26.295,26.399,150436,0
2012-12-26,26.424,26.545,26.176,26.236,299825,0
2012-12-27,26.245,26.278,25.558,25.885,394939,0
2012-12-28,25.696,25.952,25.644,25.723,307755,0
2012-12-31,25.696,26.236,25.611,26.219,288099,0
2013-01-02,26.749,26.957,26.467,26.877,544629,0
2013-01-03,26.861,27.014,26.562,26.614,375608,0
2013-01-04,26.605,26.733,26.304,26.622,519545,0
2013-01-07,26.63,26.63,26.254,26.286,466004,0
2013-01-08,26.254,26.535,26.16,26.356,509176,0
2013-01-09,25.979,26.375,25.2,25.586,1552041,0
2013-01-10,25.696,25.867,25.611,25.815,556012,0
2013-01-11,25.867,26.433,25.739,26.314,652089,0
2013-01-14,26.262,26.835,26.176,26.7,684980,0
2013-01-15,26.638,27.256,26.553,27.161,718277,0
2013-01-16,27.154,27.623,27.051,27.401,696825,0
2013-01-17,27.587,27.94,27.523,27.821,557680,0
2013-01-18,27.794,28.086,27.666,28.043,1640104,0
2013-01-22,28.051,28.522,28.018,28.369,502936,0
2013-01-23,28.318,28.377,27.855,27.975,558057,0
2013-01-24,25.994,26.012,25.06,25.619,3968035,0
2013-01-25,25.524,25.739,25.412,25.653,1138401,0
2013-01-28,25.653,25.671,24.95,25.541,1196089,0
2013-01-29,25.493,25.508,25.114,25.261,632321,0
2013-01-30,25.27,25.301,24.829,24.883,929538,0
2013-01-31,25.038,25.347,24.968,25.215,908829,0
2013-02-01,25.371,25.412,25.252,25.347,1063134,0
2013-02-04,25.27,25.412,24.822,24.941,1006212,0
2013-02-05,25.06,25.27,24.95,25.079,2104720,0
2013-02-06,25.07,25.653,24.968,25.586,1972646,0
2013-02-07,25.586,25.671,25.327,25.493,794580,0
2013-02-08,25.541,25.894,25.541,25.765,1071198,0
2013-02-11,25.747,25.867,25.611,25.772,562379,0
2013-02-12,25.635,25.979,25.402,25.755,862095,0
2013-02-13,25.765,25.765,25.402,25.611,699201,0
2013-02-14,25.567,25.68,25.431,25.524,472716,0
2013-02-15,25.493,25.671,25.483,25.662,817054,0
2013-02-19,25.653,25.851,25.653,25.723,759560,0
2013-02-20,25.721,25.78,25.295,25.34,877261,0
2013-02-21,25.271,25.303,24.742,24.931,880706,0
2013-02-22,25.044,25.263,24.75,24.836,651356,0
2013-02-25,25.02,25.15,24.491,24.501,584478,0
2013-02-26,24.57,24.613,24.293,24.57,720119,0
2013-02-27,24.554,24.836,24.424,24.613,604671,0
2013-02-28,24.587,24.708,24.424,24.424,473157,0
2013-03-01,24.328,24.414,24.025,24.293,1176327,0
2013-03-04,24.233,24.25,23.86,23.878,719832,0
2013-03-05,24.01,24.199,23.929,23.964,566342,0
2013-03-06,24.032,24.207,23.86,24.136,449892,0
2013-03-07,24.171,24.424,24.12,24.361,626336,0
2013-03-08,24.491,24.881,24.404,24.844,748980,0
2013-03-11,24.863,25.08,24.805,25.07,741378,0
2013-03-12,25.038,25.245,24.909,25.166,1022101,0
2013-03-13,25.207,25.285,25.038,25.123,464952,0
2013-03-14,25.133,25.312,24.863,25.011,884458,0
2013-03-15,25.044,25.044,24.789,24.931,969656,0
2013-03-18,24.76,25.038,24.646,24.949,642221,0
2013-03-19,25.06,25.06,24.603,24.76,849210,0
2013-03-20,24.813,25.235,24.708,25.183,937540,0
2013-03-21,25.06,25.641,25.053,25.452,1577687,0
2013-03-22,25.445,26.068,25.435,25.935,1103745,0
2013-03-25,26.005,26.031,25.823,25.935,970109,0
2013-03-26,26.022,26.135,25.823,25.971,553857,0
2013-03-27,25.902,26.318,25.833,26.229,699937,0
2013-03-28,26.308,26.757,26.049,26.222,1358548,0
2013-04-01,26.308,26.37,25.944,26.049,521843,0
2013-04-02,26.084,26.145,25.911,25.988,695650,0
2013-04-03,25.961,26.107,25.841,25.911,1632304,0
2013-04-04,25.919,26.084,25.841,25.988,1005026,0
2013-04-05,25.727,26.012,25.554,25.944,1339340,0
2013-04-08,25.944,26.005,25.599,25.814,438175,0
2013-04-09,25.796,25.995,25.669,25.902,430620,0
2013-04-10,25.911,26.145,25.885,25.944,900076,0
2013-04-11,25.961,25.971,25.659,25.893,835902,0
2013-04-12,25.796,25.796,25.416,25.721,1146522,0
2013-04-15,25.608,25.712,25.038,25.166,1288914,0
2013-04-16,25.33,25.359,25.08,25.217,2324573,0
2013-04-17,25.089,25.201,24.9,25.201,1404003,0
2013-04-18,25.322,25.33,24.77,24.854,961657,0
2013-04-19,24.9,25.35,24.458,25.33,4070607,0
2013-04-22,25.322,25.416,24.9,25.279,797640,0
2013-04-23,25.382,25.763,25.382,25.633,591173,0
2013-04-24,25.625,25.841,25.537,25.712,419707,0
2013-04-25,25.851,26.135,25.753,25.823,674725,0
2013-04-26,25.833,26.084,25.687,25.961,829766,0
2013-04-29,26.059,26.248,25.961,26.077,832974,0
2013-04-30,25.582,25.591,24.441,25.33,2248768,0
2013-05-01,25.06,25.06,24.603,24.716,1487884,0
2013-05-02,24.805,25.207,24.779,25.089,1010066,0
2013-05-03,25.312,25.753,25.123,25.65,685387,0
2013-05-06,25.712,25.885,25.512,25.727,843153,0
2013-05-07,25.833,26.229,25.78,26.178,884346,0
2013-05-08,26.178,26.662,26.068,26.662,784023,0
2013-05-09,26.612,26.958,26.326,26.335,860768,0
2013-05-10,26.395,26.602,26.257,26.542,654374,0
2013-05-13,26.569,26.689,26.351,26.594,729565,0
2013-05-14,26.42,27.026,26.42,26.62,1151432,0
2013-05-15,26.609,26.809,26.407,26.485,832430,0
2013-05-16,26.521,26.825,26.451,26.538,565252,0
2013-05-17,26.626,26.933,26.574,26.924,368525,0
2013-05-20,26.887,28.144,26.844,28.032,1477333,0
2013-05-21,28.04,28.257,27.566,27.884,1125368,0
2013-05-22,27.787,27.997,27.376,27.473,853409,0
2013-05-23,27.237,28.443,27.151,27.961,1367507,0
2013-05-24,27.935,28.074,27.655,27.89,623593,0
2013-05-28,28.102,28.511,27.89,28.023,574717,0
2013-05-29,27.908,28.084,27.647,28.005,494897,0
2013-05-30,28.057,28.494,28.005,28.301,545798,0
2013-05-31,28.287,28.598,28.033,28.122,516850,0
2013-06-03,28.093,28.328,27.857,28.284,572758,0
2013-06-04,28.074,28.449,27.925,28.093,349738,0
2013-06-05,28.005,28.074,27.63,27.639,325362,0
2013-06-06,27.708,27.97,27.576,27.866,271427,0
2013-06-07,28.023,28.112,27.699,28.074,250999,0
2013-06-10,28.188,28.188,27.839,28.084,358890,0
2013-06-11,27.848,28.319,27.717,28.057,610063,0
2013-06-12,28.144,28.224,27.612,27.804,372076,0
2013-06-13,27.795,28.198,27.621,28.151,316781,0
2013-06-14,28.17,28.284,28.032,28.207,347009,0
2013-06-17,28.365,28.592,28.319,28.519,579991,0
2013-06-18,28.519,28.721,28.511,28.592,336286,0
2013-06-19,28.592,28.66,28.232,28.248,314055,0
2013-06-20,28.121,28.121,27.576,27.735,612815,0
2013-06-21,27.735,27.83,27.437,27.682,848335,0
2013-06-24,27.585,27.988,27.421,27.726,870687,0
2013-06-25,27.899,28.398,27.857,28.319,765285,0
2013-06-26,28.476,28.981,28.356,28.729,667240,0
2013-06-27,28.931,29.385,28.931,29.244,570996,0
2013-06-28,29.236,29.639,29.035,29.411,1079124,0
2013-07-01,29.621,30.388,29.506,30.091,1235164,0
2013-07-02,30.117,30.335,29.515,29.83,1220363,0
2013-07-03,29.63,29.847,29.621,29.743,393945,0
2013-07-05,29.847,30.047,29.707,30.047,367083,0
2013-07-08,30.145,30.205,29.916,30.145,476497,0
2013-07-09,30.258,30.57,30.223,30.561,636778,0
2013-07-10,30.485,30.713,30.309,30.468,483878,0
2013-07-11,30.755,30.903,30.468,30.641,559803,0
2013-07-12,30.493,30.58,29.559,29.621,1153490,0
2013-07-15,29.611,29.873,29.602,29.811,651758,0
2013-07-16,29.778,29.866,29.584,29.639,898646,0
2013-07-17,29.68,29.925,29.646,29.891,495369,0
2013-07-18,29.97,30.414,29.97,30.335,535708,0
2013-07-19,30.232,30.363,29.979,30.24,1334101,0
2013-07-22,30.162,30.162,28.906,29.001,1155642,0
2013-07-23,28.981,29.323,28.555,29.131,815081,0
2013-07-24,29.272,29.323,28.906,28.948,465367,0
2013-07-25,28.991,29.167,28.601,29.063,609868,0
2013-07-26,28.948,28.948,28.781,28.897,465886,0
2013-07-29,28.887,29.131,28.868,28.972,484609,0
2013-07-30,29.123,29.427,29.001,29.281,630013,0
2013-07-31,29.207,29.323,28.023,28.511,1422486,0
2013-08-01,28.687,29.158,28.678,28.843,912925,0
2013-08-02,28.765,28.843,28.248,28.484,952296,0
2013-08-05,28.528,28.94,28.407,28.843,1165106,0
2013-08-06,27.83,28.694,27.246,27.332,3052157,0
2013-08-07,27.193,27.307,26.425,26.793,1648294,0
2013-08-08,26.8,27.272,26.8,26.887,839167,0
2013-08-09,26.844,26.887,26.557,26.669,932407,0
2013-08-12,26.521,26.548,26.032,26.284,1753308,0
2013-08-13,26.355,26.591,26.233,26.574,1063740,0
2013-08-14,26.538,26.924,26.434,26.887,594572,0
2013-08-15,26.626,27.095,26.468,27.061,1213273,0
2013-08-16,26.975,27.028,26.713,26.731,928598,0
2013-08-19,26.662,26.765,26.374,26.434,553394,0
2013-08-20,26.434,27.088,26.321,26.783,721395,0
2013-08-21,26.798,26.894,26.268,26.349,1119349,0
2013-08-22,26.393,26.683,26.349,26.552,541214,0
2013-08-23,26.579,26.817,26.419,26.772,517331,0
2013-08-26,26.763,26.798,26.516,26.571,471779,0
2013-08-27,26.437,26.445,25.697,25.785,1444713,0
2013-08-28,25.775,25.775,25.423,25.443,958425,0
2013-08-29,25.433,25.554,25.249,25.29,1096363,0
2013-08-30,25.267,25.364,24.868,24.92,740192,0
2013-09-03,25.186,25.317,24.578,24.744,1259310,0
2013-09-04,24.887,25.281,24.887,25.177,1005987,0
2013-09-05,25.186,25.336,25.07,25.203,985126,0
2013-09-06,25.249,25.477,25.177,25.229,1274109,0
2013-09-09,25.257,25.811,25.249,25.715,745514,0
2013-09-10,25.829,25.988,25.715,25.933,489045,0
2013-09-11,25.951,26.166,25.758,26.013,701349,0
2013-09-12,26.031,26.06,25.829,25.909,358175,0
2013-09-13,26.013,26.277,25.917,26.253,749879,0
2013-09-16,26.463,26.524,26.217,26.295,840477,0
2013-09-17,26.295,26.445,26.199,26.253,714498,0
2013-09-18,26.315,26.737,26.189,26.648,1073403,0
2013-09-19,26.658,26.798,26.286,26.305,594740,0
2013-09-20,26.437,26.437,26.013,26.04,1293333,0
2013-09-23,26.085,26.128,25.793,25.979,910473,0
2013-09-24,25.951,26.268,25.811,25.979,734457,0
2013-09-25,25.979,26.06,25.882,25.927,638706,0
2013-09-26,26.101,26.384,25.951,26.253,465463,0
2013-09-27,26.092,26.217,25.988,26.069,683008,0
2013-09-30,25.811,26.05,25.793,25.872,882123,0
2013-10-01,25.829,26.277,25.706,26.166,779067,0
2013-10-02,25.995,26.173,25.882,26.06,536810,0
2013-10-03,25.951,25.995,25.554,25.617,765112,0
2013-10-04,25.661,25.951,25.661,25.917,484675,0
2013-10-07,25.767,25.961,25.689,25.839,718510,0
2013-10-08,25.793,25.951,25.731,25.731,810377,0
2013-10-09,25.731,25.819,25.487,25.563,806281,0
2013-10-10,25.882,26.085,25.848,26.04,564166,0
2013-10-11,26.04,26.579,25.995,26.437,1078724,0
2013-10-14,26.341,26.904,26.341,26.877,986186,0
2013-10-15,26.48,26.498,25.901,26.18,1601051,0
2013-10-16,26.217,26.244,25.653,25.891,1243301,0
2013-10-17,25.785,25.901,25.468,25.653,1613944,0
2013-10-18,25.661,26.05,25.451,25.951,3159433,0
2013-10-21,25.995,26.323,25.979,26.189,772262,0
2013-10-22,26.217,26.463,26.109,26.368,725433,0
2013-10-23,26.225,26.639,26.166,26.225,637169,0
2013-10-24,26.253,26.428,26.101,26.148,555830,0
2013-10-25,26.085,26.419,26.005,26.268,975330,0
2013-10-28,26.305,26.41,25.995,26.069,898569,0
2013-10-29,26.06,26.437,25.995,26.173,1098959,0
2013-10-30,27.16,28.736,26.341,26.533,2829306,0
2013-10-31,26.753,26.753,26.118,26.403,1195146,0
2013-11-01,26.419,26.516,26.013,26.148,952676,0
2013-11-04,26.253,26.332,26.069,26.199,518351,0
2013-11-05,26.101,26.156,25.723,25.802,755347,0
2013-11-06,25.995,25.995,25.68,25.891,515872,0
2013-11-07,25.917,26.128,25.661,25.775,759339,0
2013-11-08,25.793,26.05,25.775,25.901,506972,0
2013-11-11,25.927,26.445,25.864,26.437,634163,0
2013-11-12,26.377,27.143,26.315,26.852,2161398,0
2013-11-13,26.689,27.134,26.689,27.106,1073483,0
2013-11-14,27.106,27.177,26.865,27.124,1102627,0
2013-11-15,27.106,27.363,27.088,27.205,544442,0
2013-11-18,27.873,28.905,27.73,28.595,3067933,0
2013-11-19,28.467,29.269,28.397,29.135,1847730,0
2013-11-20,29.145,29.437,28.905,29.331,1466057,0
2013-11-21,29.786,30.248,29.669,30.168,1781580,0
2013-11-22,30.123,30.327,29.801,30.168,1243329,0
2013-11-25,30.281,30.317,30.017,30.239,902905,0
2013-11-26,30.346,30.471,30.105,30.289,877522,0
2013-11-27,30.272,30.513,30.203,30.248,631309,0
2013-11-29,30.231,30.63,30.041,30.364,498334,0
2013-12-02,30.355,30.355,29.866,29.963,1006706,0
2013-12-03,29.926,29.945,29.082,29.394,1391377,0
2013-12-04,29.394,29.767,29.305,29.616,836671,0
2013-12-05,29.554,29.652,29.01,29.187,718571,0
2013-12-06,29.385,29.579,29.181,29.299,642638,0
2013-12-09,29.269,29.347,28.94,28.957,579864,0
2013-12-10,28.877,28.877,28.567,28.726,1107657,0
2013-12-11,28.665,28.851,28.154,28.193,885784,0
2013-12-12,28.245,28.354,27.897,28.263,1238535,0
2013-12-13,28.308,28.557,28.236,28.512,644238,0
2013-12-16,28.636,28.778,28.335,28.406,918175,0
2013-12-17,28.387,28.626,28.253,28.495,681689,0
2013-12-18,28.495,28.94,28.298,28.931,677363,0
2013-12-19,28.949,28.957,28.521,28.655,510142,0
2013-12-20,28.673,29.339,28.673,29.331,1598044,0
2013-12-23,29.402,29.562,29.242,29.289,641395,0
2013-12-24,29.251,29.269,28.857,28.914,360709,0
2013-12-26,28.983,29.099,28.645,28.682,353291,0
2013-12-27,28.682,29.242,28.577,29.163,440834,0
2013-12-30,29.09,29.339,29.09,29.153,357754,0
2013-12-31,29.181,29.419,29.108,29.366,491691,0
2014-01-02,29.251,29.331,28.699,28.778,509150,0
2014-01-03,28.778,29.153,28.752,29.082,335447,0
2014-01-06,29.196,29.464,29.036,29.269,615074,0
2014-01-07,29.347,29.857,29.242,29.554,561086,0
2014-01-08,29.455,29.786,29.305,29.394,570715,0
2014-01-09,29.545,29.661,29.082,29.527,598821,0
2014-01-10,29.536,29.935,29.509,29.917,544399,0
2014-01-13,29.81,30.017,29.616,29.694,810546,0
2014-01-14,29.741,30.239,29.704,30.231,516171,0
2014-01-15,30.248,31.992,30.248,31.298,1853765,0
2014-01-16,31.049,31.308,30.96,31.154,784902,0
2014-01-17,31.216,31.394,30.887,30.976,1191754,0
2014-01-21,31.049,31.563,31.049,31.554,614524,0
2014-01-22,31.482,31.592,31.136,31.2,347132,0
2014-01-23,31.099,31.154,30.289,30.355,902739,0
2014-01-24,30.248,30.248,29.694,29.801,893323,0
2014-01-27,29.874,30.059,29.741,29.82,743076,0
2014-01-28,29.801,30.051,29.75,29.801,592348,0
2014-01-29,29.616,29.801,29.455,29.474,509954,0
2014-01-30,29.777,30.123,29.652,30.051,552016,0
2014-01-31,29.741,30.078,29.616,29.882,644992,0
2014-02-03,30.113,30.887,28.512,28.896,1492243,0
2014-02-04,29.029,29.474,28.825,29.385,868004,0
2014-02-05,29.356,29.455,28.922,29.082,550639,0
2014-02-06,29.223,29.901,29.145,29.866,456480,0
2014-02-07,29.801,29.801,29.082,29.099,1083298,0
2014-02-10,29.074,30.168,28.931,30.113,1043164,0
2014-02-11,30.032,30.532,30.032,30.364,745607,0
2014-02-12,30.513,30.532,29.242,29.509,1325933,0
2014-02-13,29.999,32.499,29.509,32.301,3570703,0
2014-02-14,32.365,33.156,31.91,32.915,1623957,0
2014-02-18,33.022,33.122,32.392,32.408,921683,0
2014-02-19,32.426,32.809,32.205,32.384,977591,0
2014-02-20,32.523,32.63,32.102,32.298,709760,0
2014-02-21,32.498,32.668,32.263,32.272,533234,0
2014-02-24,32.28,32.865,32.139,32.685,493652,0
2014-02-25,32.704,32.81,32.308,32.551,385459,0
2014-02-26,32.541,33.179,32.523,33.16,514809,0
2014-02-27,33.142,33.528,32.98,33.098,573946,0
2014-02-28,33.062,33.697,32.946,33.528,677480,0
2014-03-03,33.267,33.385,32.756,33.267,794505,0
2014-03-04,33.465,33.879,33.465,33.762,802512,0
2014-03-05,33.716,34.041,33.508,33.985,642372,0
2014-03-06,34.031,34.111,33.744,34.041,871904,0
2014-03-07,34.182,34.227,33.627,33.985,772776,0
2014-03-10,33.985,34.281,33.822,34.173,1039848,0
2014-03-11,34.21,34.586,34.102,34.372,1216368,0
2014-03-12,34.173,34.693,34.173,34.638,1009525,0
2014-03-13,34.701,35.008,34.344,34.414,1238135,0
2014-03-14,34.506,34.927,34.363,34.891,1023806,0
2014-03-17,35.061,36.263,35.061,35.769,2926030,0
2014-03-18,35.868,36.065,35.707,35.858,1885418,0
2014-03-19,35.923,36.398,35.671,35.923,664981,0
2014-03-20,35.868,36.344,35.816,36.147,787066,0
2014-03-21,36.423,36.423,35.849,35.985,856023,0
2014-03-24,36.094,36.567,35.637,35.849,587802,0
2014-03-25,36.048,36.406,35.499,35.734,882507,0
2014-03-26,35.797,36.173,35.33,35.376,769816,0
2014-03-27,35.347,35.734,34.935,35.214,908221,0
2014-03-28,35.367,35.627,35.061,35.134,778211,0
2014-03-31,35.34,35.949,35.285,35.769,1077253,0
2014-04-01,35.868,36.423,35.868,36.414,1770273,0
2014-04-02,36.372,36.423,36.094,36.209,501289,0
2014-04-03,36.263,36.576,35.915,36.298,885480,0
2014-04-04,36.631,37.169,34.962,35.285,2006369,0
2014-04-07,35.107,35.751,34.783,34.97,1432604,0
2014-04-08,34.97,35.367,34.748,35.214,712368,0
2014-04-09,35.259,35.49,35.159,35.33,471403,0
2014-04-10,35.312,35.367,34.496,34.748,1523020,0
2014-04-11,34.453,35.071,34.378,34.927,1429240,0
2014-04-14,35.115,35.499,34.935,35.232,882777,0
2014-04-15,35.242,35.645,34.774,35.518,1107367,0
2014-04-16,35.742,35.825,35.205,35.59,939752,0
2014-04-17,35.536,35.939,35.33,35.482,1938635,0
2014-04-21,35.482,35.482,34.943,35.033,973776,0
2014-04-22,35.025,35.716,34.962,35.637,785496,0
2014-04-23,35.608,35.734,35.242,35.599,764188,0
2014-04-24,35.662,35.825,35.205,35.285,895750,0
2014-04-25,35.187,35.242,34.848,34.935,664149,0
2014-04-28,35.134,35.402,34.542,34.97,1223182,0
2014-04-29,36.021,36.094,32.819,33.734,3113042,0
2014-04-30,33.617,33.724,32.989,33.724,1585134,0
2014-05-01,33.671,34.227,33.33,33.716,1030777,0
2014-05-02,33.671,34.041,33.582,33.967,564959,0
2014-05-05,33.832,34.182,33.627,34.024,663043,0
2014-05-06,33.904,34.004,33.089,33.198,1267443,0
2014-05-07,33.258,33.258,32.46,32.685,1078948,0
2014-05-08,32.676,33.081,32.515,32.98,632260,0
2014-05-09,32.989,33.142,32.784,33.006,589363,0
2014-05-12,33.151,33.895,33.142,33.85,644861,0
2014-05-13,33.879,34.024,33.617,33.789,752120,0
2014-05-14,33.822,33.839,33.532,33.595,501081,0
2014-05-15,33.461,33.93,33.325,33.759,563677,0
2014-05-16,33.75,33.83,33.513,33.633,672670,0
2014-05-19,33.603,34.338,33.47,33.967,441531,0
2014-05-20,33.902,34.256,33.532,33.623,414527,0
2014-05-21,33.713,33.858,33.316,33.505,413926,0
2014-05-22,33.452,33.822,33.433,33.587,370480,0
2014-05-23,33.513,34.065,33.452,34.047,308530,0
2014-05-27,34.082,34.528,34.082,34.338,371453,0
2014-05-28,34.228,34.398,33.893,34.047,315430,0
2014-05-29,34.193,34.293,33.848,34.266,318096,0
2014-05-30,34.256,34.293,33.769,33.911,550507,0
2014-06-02,33.967,34.266,33.93,34.202,267999,0
2014-06-03,34.146,34.237,33.812,33.867,318486,0
2014-06-04,33.822,33.902,33.495,33.513,450480,0
2014-06-05,33.595,33.787,33.207,33.532,687623,0
2014-06-06,33.532,34.003,33.48,33.93,508118,0
2014-06-09,33.911,34.183,33.769,34.165,357049,0
2014-06-10,34.156,34.293,33.939,33.976,445549,0
2014-06-11,33.777,34.338,33.668,34.329,677629,0
2014-06-12,34.338,34.491,34.073,34.193,341464,0
2014-06-13,34.228,34.247,33.877,34.174,247990,0
2014-06-16,34.047,34.95,33.994,34.852,481230,0
2014-06-17,34.907,35.694,34.77,35.358,1013610,0
2014-06-18,35.242,35.358,34.917,35.232,418400,0
2014-06-19,35.285,35.413,34.94,35.294,300568,0
2014-06-20,35.265,35.484,35.007,35.358,423573,0
2014-06-23,35.413,35.43,35.007,35.143,287163,0
2014-06-24,34.988,35.829,34.888,34.917,442479,0
2014-06-25,34.917,35.158,34.779,35.032,302230,0
2014-06-26,34.95,35.44,34.797,35.312,403511,0
2014-06-27,35.275,35.694,35.275,35.602,900562,0
2014-06-30,35.684,36.307,35.566,36.297,552173,0
2014-07-01,36.271,36.958,36.243,36.379,824441,0
2014-07-02,36.252,36.705,36.225,36.362,534972,0
2014-07-03,36.225,36.677,35.911,35.953,707280,0
2014-07-07,35.999,36.225,35.754,35.854,490437,0
2014-07-08,35.711,35.844,34.825,34.959,660530,0
2014-07-09,35.032,35.232,34.491,34.736,641292,0
2014-07-10,34.372,34.77,34.311,34.472,305663,0
2014-07-11,34.407,34.564,34.102,34.21,338463,0
2014-07-14,34.436,34.835,34.301,34.572,406914,0
2014-07-15,34.643,35.007,34.174,34.372,400092,0
2014-07-16,34.417,34.77,33.921,34.372,600527,0
2014-07-17,34.311,34.436,33.848,33.957,351836,0
2014-07-18,34.092,34.546,33.994,34.509,509161,0
2014-07-21,34.381,34.518,34.129,34.407,290881,0
2014-07-22,34.436,34.663,34.293,34.463,287115,0
2014-07-23,34.436,34.564,34.183,34.528,314612,0
2014-07-24,34.546,34.917,34.472,34.697,555518,0
2014-07-25,34.589,34.706,34.372,34.5,230499,0
2014-07-28,34.463,34.572,33.877,34.193,279126,0
2014-07-29,34.219,34.572,34.165,34.311,389318,0
2014-07-30,34.463,35.05,34.463,34.716,522036,0
2014-07-31,34.427,34.609,33.731,34.047,635323,0
2014-08-01,33.939,34.407,33.66,34.283,854713,0
2014-08-04,34.338,34.5,33.949,34.355,688819,0
2014-08-05,34.319,34.625,34.041,34.345,1268724,0
2014-08-06,35.106,35.242,32.666,32.809,1956702,0
2014-08-07,32.927,33.226,32.566,33.044,744838,0
2014-08-08,33.054,33.36,32.799,33.034,500090,0
2014-08-11,33.162,33.379,33.016,33.135,287666,0
2014-08-12,33.034,33.171,32.773,33.044,505430,0
2014-08-13,33.109,33.56,32.937,33.513,419158,0
2014-08-14,33.551,33.704,33.199,33.252,412008,0
2014-08-15,33.417,33.495,32.946,33.226,253388,0
2014-08-18,33.452,33.957,33.289,33.858,452307,0
2014-08-19,33.902,34.338,33.902,34.193,425482,0
2014-08-20,34.135,34.19,33.597,33.99,407458,0
2014-08-21,34.052,34.254,33.824,34.135,229385,0
2014-08-22,34.143,34.354,33.882,34.019,287989,0
2014-08-25,34.109,34.556,34,34.546,639946,0
2014-08-26,34.573,34.672,34.446,34.528,572046,0
2014-08-27,34.809,34.818,34.281,34.328,346700,0
2014-08-28,34.245,34.6,34.027,34.509,681383,0
2014-08-29,34.509,34.617,34.363,34.573,466164,0
2014-09-02,34.728,35.01,34.472,34.61,716083,0
2014-09-03,34.682,34.818,34.135,34.245,883652,0
2014-09-04,34.245,34.59,33.99,34.052,306607,0
2014-09-05,34.037,34.772,33.972,34.728,505304,0
2014-09-08,34.708,35.164,34.626,35.102,581031,0
2014-09-09,35.083,35.482,35.001,35.192,683468,0
2014-09-10,35.109,35.355,34.617,35.001,362777,0
2014-09-11,34.92,35.019,34.59,34.972,244684,0
2014-09-12,34.891,34.982,34.291,34.328,383876,0
2014-09-15,34.363,34.363,33.863,34.019,285867,0
2014-09-16,33.872,34.235,33.744,34.162,413777,0
2014-09-17,34.162,34.372,34.061,34.245,345022,0
2014-09-18,34.354,34.936,34.162,34.863,439796,0
2014-09-19,34.982,34.982,34.426,34.446,779076,0
2014-09-22,34.372,34.372,33.616,33.773,427996,0
2014-09-23,33.616,33.773,33.042,33.052,792995,0
2014-09-24,33.089,33.515,32.578,33.408,611886,0
2014-09-25,33.316,33.325,32.216,32.552,786604,0
2014-09-26,32.615,32.779,32.349,32.724,567932,0
2014-09-29,32.442,32.688,32.177,32.251,816686,0
2014-09-30,32.196,32.296,31.868,32.161,712679,0
2014-10-01,32.168,32.369,31.504,31.659,1161180,0
2014-10-02,31.587,31.795,31.059,31.776,832100,0
2014-10-03,31.904,32.415,31.596,32.132,826624,0
2014-10-06,32.305,32.459,31.896,32.005,726809,0
2014-10-07,31.923,31.959,31.138,31.138,642104,0
2014-10-08,31.102,31.596,30.95,31.587,716960,0
2014-10-09,31.476,31.476,30.574,30.794,662750,0
2014-10-10,30.675,30.812,30.11,30.202,720900,0
2014-10-13,30.047,30.367,29.683,29.883,732563,0
2014-10-14,30.019,30.648,29.783,30.384,1001512,0
2014-10-15,29.838,31.615,29.418,31.413,1506589,0
2014-10-16,30.866,32.177,30.829,31.823,1113606,0
2014-10-17,32.086,32.515,31.786,32.349,2361966,0
2014-10-20,31.74,32.552,31.524,31.979,1210020,0
2014-10-21,32.161,32.716,32.161,32.469,664407,0
2014-10-22,32.623,32.898,32.415,32.507,509298,0
2014-10-23,32.914,33.38,32.67,33.18,388448,0
2014-10-24,33.289,33.361,33.124,33.361,367745,0
2014-10-27,33.38,33.834,33.242,33.806,602278,0
2014-10-28,33.844,34.509,33.844,34.5,517258,0
2014-10-29,34.6,34.772,33.925,34.089,810592,0
2014-10-30,35.21,35.21,31.476,31.979,2224307,0
2014-10-31,31.997,32.286,31.596,32.26,899113,0
2014-11-03,32.315,32.716,32.296,32.586,538902,0
2014-11-04,32.469,32.679,32.305,32.615,370733,0
2014-11-05,32.716,32.924,32.388,32.87,357090,0
2014-11-06,32.833,33.006,32.641,32.688,463014,0
2014-11-07,32.67,33.08,32.315,32.833,520759,0
2014-11-10,32.87,33.071,32.661,32.795,342006,0
2014-11-11,32.943,32.996,32.641,32.795,538437,0
2014-11-12,32.638,32.995,32.493,32.74,467357,0
2014-11-13,32.74,32.74,32.115,32.289,500086,0
2014-11-14,32.353,32.537,32.106,32.125,364075,0
2014-11-17,32.069,32.188,31.858,32.006,318474,0
2014-11-18,31.979,32.289,31.684,32.087,501552,0
2014-11-19,32.032,32.153,31.71,31.932,451314,0
2014-11-20,31.867,32.318,31.85,32.289,229350,0
2014-11-21,32.647,32.786,32.454,32.474,384918,0
2014-11-24,32.483,33.023,32.326,33.013,438146,0
2014-11-25,33.013,33.345,32.977,33.327,411495,0
2014-11-26,33.301,33.501,33.144,33.373,282619,0
2014-11-28,33.353,33.373,33.124,33.207,143218,0
2014-12-01,33.191,33.191,32.427,32.474,469446,0
2014-12-02,32.503,32.877,32.363,32.454,519365,0
2014-12-03,32.4,32.859,32.353,32.757,325554,0
2014-12-04,32.749,32.961,32.409,32.583,290450,0
2014-12-05,32.612,32.749,32.445,32.62,296711,0
2014-12-08,32.602,32.612,31.776,31.997,404767,0
2014-12-09,31.657,32.218,31.408,32.179,351666,0
2014-12-10,32.179,32.527,31.281,31.346,597036,0
2014-12-11,31.014,31.729,30.977,31.472,632204,0
2014-12-12,31.16,31.446,30.839,31.115,465576,0
2014-12-15,31.281,31.584,30.674,30.803,498179,0
2014-12-16,30.712,31.262,30.39,30.848,384480,0
2014-12-17,30.995,31.453,30.509,31.29,395372,0
2014-12-18,31.841,32.392,31.768,32.188,666256,0
2014-12-19,32.198,33.575,32.179,33.566,1732370,0
2014-12-22,33.601,33.676,32.4,32.647,574154,0
2014-12-23,32.74,33.033,32.638,32.675,242603,0
2014-12-24,32.786,32.971,32.583,32.628,110582,0
2014-12-26,32.657,32.971,32.628,32.74,165247,0
2014-12-29,32.675,32.812,32.17,32.226,394126,0
2014-12-30,32.144,32.493,31.768,32.115,388637,0
2014-12-31,32.125,32.436,31.729,31.794,394710,0
2015-01-02,31.997,32.125,30.995,31.206,524559,0
2015-01-05,31.06,31.151,29.692,30.287,1137206,0
2015-01-06,30.372,30.38,29.243,29.656,914354,0
2015-01-07,29.894,30.031,29.434,29.969,751057,0
2015-01-08,30.225,30.436,30.105,30.243,902467,0
2015-01-09,30.261,30.409,29.683,29.701,637860,0
2015-01-12,29.72,29.72,28.856,29.179,935691,0
2015-01-13,29.473,29.912,28.602,29.022,777794,0
2015-01-14,28.534,29.316,28.49,29.032,865064,0
2015-01-15,29.213,29.271,28.812,28.904,1023077,0
2015-01-16,28.949,29.105,28.48,28.636,966054,0
2015-01-20,28.636,28.84,28.288,28.508,951987,0
2015-01-21,28.544,29.454,28.344,29.186,769396,0
2015-01-22,29.371,29.473,28.966,29.022,783413,0
2015-01-23,28.975,29.077,28.325,28.498,1036363,0
2015-01-26,28.517,29.765,28.14,29.72,1039222,0
2015-01-27,29.333,29.802,29.069,29.518,965000,0
2015-01-28,29.765,29.765,29.06,29.069,1027695,0
2015-01-29,29.096,29.151,28.344,28.626,1475979,0
2015-01-30,28.49,29.105,28.158,28.636,5835337,0
2015-02-02,28.683,29.005,28.115,28.913,792664,0
2015-02-03,29.022,29.656,29.022,29.527,570948,0
2015-02-04,29.473,29.784,29.05,29.114,579666,0
2015-02-05,29.233,29.683,29.114,29.673,935919,0
2015-02-06,29.692,30.409,29.591,30.199,708859,0
2015-02-09,30.113,30.27,29.885,30.199,586229,0
2015-02-10,30.372,30.656,30.113,30.591,487490,0
2015-02-11,30.5,30.803,30.297,30.803,742376,0
2015-02-12,30.05,32.628,29.518,31.896,2361779,0
2015-02-13,31.913,33.162,31.896,32.877,1432243,0
2015-02-17,32.877,33.162,32.271,32.971,1200642,0
2015-02-18,32.968,33.243,32.496,33.04,1024698,0
2015-02-19,32.893,33.449,32.893,33.328,674719,0
2015-02-20,33.336,33.687,33.088,33.586,524018,0
2015-02-23,33.53,33.725,33.384,33.624,543400,0
2015-02-24,33.449,33.763,33.394,33.568,624262,0
2015-02-25,33.568,33.643,33.161,33.253,579360,0
2015-02-26,33.271,33.503,32.809,32.893,428597,0
2015-02-27,32.911,33.161,32.782,33.031,451768,0
2015-03-02,33.06,33.54,32.875,33.336,423452,0
2015-03-03,33.226,33.354,32.772,32.818,378815,0
2015-03-04,32.799,32.837,32.569,32.709,316130,0
2015-03-05,32.837,32.837,32.43,32.514,394920,0
2015-03-06,32.402,32.551,31.617,31.717,839554,0
2015-03-09,31.948,32.531,31.848,32.069,613238,0
2015-03-10,31.93,31.93,31.181,31.246,528072,0
2015-03-11,31.255,31.579,31.044,31.126,506239,0
2015-03-12,31.19,31.496,30.967,31.476,613668,0
2015-03-13,31.466,31.466,30.626,30.847,553687,0
2015-03-16,30.913,31.349,30.756,31.32,607185,0
2015-03-17,31.312,31.44,31.126,31.412,577571,0
2015-03-18,31.422,31.958,31.053,31.726,448744,0
2015-03-19,31.634,31.875,31.505,31.643,294621,0
2015-03-20,31.792,32.078,31.486,32.005,1155360,0
2015-03-23,32.18,32.652,32.04,32.606,584488,0
2015-03-24,32.753,33.106,32.606,32.662,478032,0
2015-03-25,32.837,32.893,31.875,31.93,316887,0
2015-03-26,31.755,32.134,31.599,32.04,334288,0
2015-03-27,32.06,32.134,31.726,32.05,279060,0
2015-03-30,32.227,32.753,32.087,32.615,491542,0
2015-03-31,32.523,33.253,32.439,32.809,685822,0
2015-04-01,32.857,32.857,31.765,31.978,494459,0
2015-04-02,31.978,32.375,31.865,32.255,215941,0
2015-04-06,32.134,32.736,31.902,32.717,525478,0
2015-04-07,32.902,32.93,32.586,32.642,373629,0
2015-04-08,32.762,33.088,32.394,32.993,489272,0
2015-04-09,33.04,33.421,32.623,33.301,377657,0
2015-04-10,33.336,33.586,33.088,33.17,449934,0
2015-04-13,33.011,33.011,32.153,32.857,936934,0
2015-04-14,32.93,33.106,32.467,32.762,503647,0
2015-04-15,32.857,33.097,32.736,32.893,500420,0
2015-04-16,32.762,33.021,32.642,32.883,259258,0
2015-04-17,32.69,33.124,32.43,32.615,409834,0
2015-04-20,32.782,33.05,32.69,32.976,261305,0
2015-04-21,33.097,33.291,32.745,32.902,291129,0
2015-04-22,32.893,33.236,32.505,33.199,246684,0
2015-04-23,33.143,33.271,32.514,32.828,352876,0
2015-04-24,32.847,32.893,32.439,32.514,366948,0
2015-04-27,32.541,32.596,32.023,32.291,492515,0
2015-04-28,32.385,33.143,32.125,33.124,475977,0
2015-04-29,32.893,32.958,32.263,32.623,834475,0
2015-04-30,32.3,33.503,31.717,32.171,1341363,0
2015-05-01,32.078,32.189,31.496,32.163,783353,0
2015-05-04,32.078,32.448,31.782,32.153,638312,0
2015-05-05,32.005,32.134,31.293,31.412,591839,0
2015-05-06,31.599,31.599,30.903,31.2,734460,0
2015-05-07,31.106,31.274,30.986,31.181,442636,0
2015-05-08,31.339,31.559,31.089,31.208,309214,0
2015-05-11,31.153,31.456,31.061,31.402,458146,0
2015-05-12,31.274,31.384,30.774,31.19,445759,0
2015-05-13,31.255,31.384,30.922,31.135,453174,0
2015-05-14,31.402,31.801,31.32,31.801,322723,0
2015-05-15,31.81,31.921,31.486,31.726,319558,0
2015-05-18,31.736,32.106,31.626,32.06,389104,0
2015-05-19,32.134,32.365,31.505,32.338,835356,0
2015-05-20,32.53,32.53,31.44,31.486,519548,0
2015-05-21,31.431,31.823,31.431,31.804,395958,0
2015-05-22,31.804,31.934,31.61,31.664,349972,0
2015-05-26,31.61,31.61,30.981,31.187,599335,0
2015-05-27,31.263,31.466,31.123,31.318,501326,0
2015-05-28,31.197,31.813,31.187,31.813,539902,0
2015-05-29,31.858,32.055,31.6,31.888,490714,0
2015-06-01,32.074,32.185,31.728,32.045,374972,0
2015-06-02,31.942,32.335,31.842,32.243,357302,0
2015-06-03,32.344,33.231,32.215,33.194,878204,0
2015-06-04,33.567,33.753,33.063,33.119,777445,0
2015-06-05,33.044,33.315,32.754,33.203,501539,0
2015-06-08,33.185,33.315,32.71,32.868,649569,0
2015-06-09,32.913,36.328,32.569,35.292,4791079,0
2015-06-10,35.04,35.639,34.396,34.994,1571362,0
2015-06-11,35.013,35.013,34.377,34.481,779430,0
2015-06-12,34.462,34.603,34.277,34.323,682689,0
2015-06-15,34.333,34.342,33.725,34.108,532732,0
2015-06-16,34.06,35.452,33.93,34.882,1339655,0
2015-06-17,34.975,35.098,34.481,34.658,481602,0
2015-06-18,34.744,34.985,34.612,34.648,589650,0
2015-06-19,34.704,34.761,34.286,34.304,702199,0
2015-06-22,34.574,34.574,33.892,34.396,388991,0
2015-06-23,34.36,34.519,34.079,34.462,353348,0
2015-06-24,34.424,34.566,34.248,34.314,460809,0
2015-06-25,34.314,34.314,33.594,33.633,361443,0
2015-06-26,33.652,33.725,32.923,33.297,4940043,0
2015-06-29,33.156,33.455,32.895,33.015,818714,0
2015-06-30,33.297,33.297,32.596,32.652,595976,0
2015-07-01,32.839,32.858,32.41,32.773,757509,0
2015-07-02,32.82,32.923,32.149,32.195,311279,0
2015-07-06,31.878,32.065,31.365,31.542,644103,0
2015-07-07,31.476,31.85,31.01,31.728,697161,0
2015-07-08,31.515,31.767,31.374,31.525,616554,0
2015-07-09,31.934,31.962,31.187,31.234,362944,0
2015-07-10,31.551,31.699,31.348,31.533,321889,0
2015-07-13,31.627,31.823,31.466,31.823,431975,0
2015-07-14,31.888,32.083,31.718,31.738,332214,0
2015-07-15,31.804,31.888,31.431,31.58,337851,0
2015-07-16,31.728,31.898,31.383,31.664,377306,0
2015-07-17,31.57,32.185,31.263,31.709,684190,0
2015-07-20,31.767,31.813,31.421,31.627,645816,0
2015-07-21,31.635,31.972,31.383,31.664,419219,0
2015-07-22,31.466,31.747,31.431,31.718,306241,0
2015-07-23,31.858,32.149,31.747,31.794,370019,0
2015-07-24,31.738,31.934,31.113,31.357,481924,0
2015-07-27,31.094,31.449,30.842,31.401,651927,0
2015-07-28,31.31,31.411,30.599,31.094,898140,0
2015-07-29,30.937,31.401,30.787,31.31,581394,0
2015-07-30,31.049,31.813,30.684,30.759,988396,0
2015-07-31,31.253,31.785,30.768,31.767,1422725,0
2015-08-03,31.794,32.019,31.3,31.654,921581,0
2015-08-04,31.496,32.14,31.486,32.121,1014012,0
2015-08-05,32.307,32.615,32.167,32.56,779696,0
2015-08-06,32.55,32.82,32.42,32.737,576657,0
2015-08-07,32.56,32.83,32.56,32.773,536270,0
2015-08-10,32.895,33.391,32.792,33.315,405926,0
2015-08-11,33.006,33.034,32.065,32.288,545783,0
2015-08-12,31.982,32.233,31.253,31.58,521584,0
2015-08-13,31.617,31.888,31.224,31.505,847547,0
2015-08-14,31.533,32,31.328,31.982,283838,0
2015-08-17,31.888,32.325,31.728,32.325,326605,0
2015-08-18,32.185,32.353,32,32.224,453197,0
2015-08-19,31.972,32.13,31.234,31.318,582145,0
2015-08-20,31.03,31.113,30.479,30.694,643994,0
2015-08-21,30.236,30.674,29.537,29.574,686227,0
2015-08-24,27.848,29.331,27.717,28.257,924532,0
2015-08-25,28.93,29.014,28.026,28.036,793096,0
2015-08-26,28.928,28.928,27.881,28.625,696010,0
2015-08-27,28.936,29.163,28.446,29.124,418816,0
2015-08-28,29.031,29.398,29.003,29.379,392169,0
2015-08-31,29.199,29.407,28.824,29.314,484744,0
2015-09-01,28.767,29.003,28.079,28.173,422957,0
2015-09-02,28.429,28.56,27.948,28.464,277512,0
2015-09-03,28.474,28.767,28.305,28.39,261057,0
2015-09-04,28.043,28.296,27.928,28.013,321678,0
2015-09-08,28.464,28.88,28.409,28.843,459053,0
2015-09-09,29.087,29.087,28.22,28.257,326878,0
2015-09-10,28.126,28.88,28.033,28.86,670159,0
2015-09-11,28.758,29.012,28.54,29.003,255749,0
2015-09-14,29.021,29.163,28.56,28.814,415633,0
2015-09-15,28.852,29.746,28.852,29.577,465954,0
2015-09-16,29.492,29.878,29.425,29.765,460433,0
2015-09-17,29.728,30.406,29.425,30.066,627257,0
2015-09-18,29.765,30.272,29.359,29.482,692613,0
2015-09-21,29.615,29.85,29.199,29.305,212329,0
2015-09-22,28.89,28.936,28.419,28.522,245027,0
2015-09-23,28.608,28.69,27.741,28.023,256553,0
2015-09-24,27.889,28.099,27.468,28.033,251580,0
2015-09-25,28.257,28.277,27.674,27.928,413191,0
2015-09-28,27.787,28.013,27.636,27.655,427887,0
2015-09-29,27.655,28.023,27.507,27.703,292589,0
2015-09-30,28.079,28.38,27.721,28.043,371149,0
2015-10-01,28.286,29.359,27.948,28.446,902392,0
2015-10-02,28.051,28.909,27.881,28.89,470202,0
2015-10-05,29.049,29.944,29.049,29.86,279044,0
2015-10-06,29.87,30.152,29.728,29.934,265834,0
2015-10-07,30.113,30.679,29.84,30.482,348748,0
2015-10-08,30.434,31.168,30.272,30.989,230588,0
2015-10-09,31.093,31.604,30.896,31.311,521477,0
2015-10-12,31.385,31.469,30.97,31.394,266660,0
2015-10-13,31.139,31.857,31.093,31.442,529864,0
2015-10-14,31.433,31.574,31.093,31.139,217743,0
2015-10-15,31.301,31.545,30.82,30.989,452789,0
2015-10-16,30.989,31.763,30.565,31.604,656943,0
2015-10-19,33.664,34.372,33.269,33.722,2265569,0
2015-10-20,33.769,34.069,33.618,33.938,998180,0
2015-10-21,34.127,34.203,32.976,33.024,552264,0
2015-10-22,33.259,33.798,33.175,33.684,350235,0
2015-10-23,34.154,34.964,33.853,34.72,434636,0
2015-10-26,34.758,35.399,34.465,35.294,801007,0
2015-10-27,35.012,35.303,34.306,34.523,902392,0
2015-10-28,34.561,34.964,34.05,34.834,664904,0
2015-10-29,32.976,34.919,32.507,34.239,758010,0
2015-10-30,34.211,35.039,34.005,34.73,573710,0
2015-11-02,34.72,35.201,34.663,35.182,464820,0
2015-11-03,35.059,35.775,34.804,35.134,456929,0
2015-11-04,35.201,35.389,34.984,35.088,347518,0
2015-11-05,35.088,35.265,34.643,34.804,270610,0
2015-11-06,34.569,35.481,34.398,35.418,289720,0
2015-11-09,35.275,35.313,34.663,34.758,268670,0
2015-11-10,34.634,34.834,34.335,34.653,264029,0
2015-11-11,34.758,35.088,34.362,34.861,251715,0
2015-11-12,34.561,34.844,33.844,33.872,331340,0
2015-11-13,33.759,34.015,33.222,33.477,295666,0
2015-11-16,33.383,34.098,33.317,33.995,306177,0
2015-11-17,34.015,34.625,33.75,34.043,365099,0
2015-11-18,34.162,34.685,33.707,34.617,439183,0
2015-11-19,34.563,34.779,34.297,34.399,295421,0
2015-11-20,34.59,35.967,34.106,35.616,951666,0
2015-11-23,34.61,34.61,32.151,33.233,2374005,0
2015-11-24,32.967,33.128,32.121,32.161,1104259,0
2015-11-25,32.161,32.463,32.055,32.217,728494,0
2015-11-27,32.236,33.071,32.217,32.833,320065,0
2015-11-30,32.939,33.213,32.702,32.919,722281,0
2015-12-01,32.967,33.423,32.521,32.863,541199,0
2015-12-02,32.948,33.451,32.682,33.138,898632,0
2015-12-03,33.013,33.223,31.874,31.931,487120,0
2015-12-04,32.036,32.348,31.847,31.94,420962,0
2015-12-07,31.931,32.121,30.735,31.03,522069,0
2015-12-08,30.764,31.04,30.555,30.698,394296,0
2015-12-09,30.611,30.783,30.041,30.204,576203,0
2015-12-10,30.251,30.64,30.004,30.526,391893,0
2015-12-11,30.051,30.422,29.909,30.108,356927,0
2015-12-14,30.07,30.099,28.949,29.15,622308,0
2015-12-15,29.283,29.434,29.008,29.084,940503,0
2015-12-16,29.283,29.719,29.084,29.549,389261,0
2015-12-17,29.605,29.7,28.959,28.969,425489,0
2015-12-18,29.064,29.387,28.751,28.855,1052668,0
2015-12-21,29.159,29.186,28.627,29.178,357244,0
2015-12-22,29.178,29.519,29.035,29.367,412149,0
2015-12-23,29.387,30.099,29.273,30.014,684366,0
2015-12-24,29.9,30.117,29.776,29.919,133550,0
2015-12-28,29.804,29.833,28.949,29.035,291044,0
2015-12-29,29.254,29.691,29.098,29.585,285138,0
2015-12-30,29.434,29.872,29.13,29.15,438868,0
2015-12-31,29.064,29.15,28.541,28.571,396155,0
2016-01-04,28.21,28.294,27.47,28.01,793096,0
2016-01-05,28.02,28.161,27.43,27.45,452148,0
2016-01-06,27.088,27.147,26.471,26.586,434738,0
2016-01-07,26.12,26.12,24.991,25.398,744325,0
2016-01-08,25.617,25.635,24.615,24.676,497826,0
2016-01-11,24.886,24.896,24.373,24.763,436759,0
2016-01-12,24.914,25.009,24.203,24.536,574789,0
2016-01-13,24.555,24.744,23.387,23.443,526552,0
2016-01-14,23.604,24.421,23.014,24.222,558256,0
2016-01-15,23.472,24.077,23.091,23.774,1016533,0
2016-01-19,24.089,24.108,23.301,23.594,598320,0
2016-01-20,23.14,24.031,22.741,23.936,765941,0
2016-01-21,24.108,24.325,23.358,23.584,554172,0
2016-01-22,24.154,24.555,23.88,24.536,781431,0
2016-01-25,24.867,26.786,24.536,25.541,1482924,0
2016-01-26,25.713,25.958,25.257,25.627,738117,0
2016-01-27,25.465,25.894,25.086,25.172,370144,0
2016-01-28,25.353,25.465,24.857,25.37,370611,0
2016-01-29,25.456,26.321,25.323,26.321,686880,0
2016-02-01,26.1,26.368,25.692,26.169,416907,0
2016-02-02,25.769,25.94,25.218,25.313,381557,0
2016-02-03,25.636,26.205,24.972,26.007,372385,0
2016-02-04,25.73,26.616,25.608,26.11,493687,0
2016-02-05,25.958,26.415,25.485,25.608,657158,0
2016-02-08,25.353,25.447,24.108,24.753,716440,0
2016-02-09,23.7,24.783,23.7,24.573,521066,0
2016-02-10,24.564,25.029,24.184,24.477,538063,0
2016-02-11,23.168,23.7,21.71,21.849,1497022,0
2016-02-12,22.057,22.132,21.724,21.876,1061841,0
2016-02-16,22.076,23.338,21.885,23.177,941827,0
2016-02-17,23.206,23.69,23.177,23.281,729770,0
2016-02-18,23.387,23.7,23.215,23.594,649915,0
2016-02-19,23.462,23.604,22.437,22.827,1172731,0
2016-02-22,23.101,23.271,22.836,23.024,667573,0
2016-02-23,22.872,22.949,22.616,22.691,715768,0
2016-02-24,22.373,23.44,21.951,23.393,600410,0
2016-02-25,23.344,23.383,23.104,23.286,492631,0
2016-02-26,23.344,23.749,23.133,23.469,625397,0
2016-02-29,23.459,24.19,23.393,23.853,807977,0
2016-03-01,24.084,24.632,23.662,24.622,637781,0
2016-03-02,24.574,24.978,24.381,24.709,1001622,0
2016-03-03,24.547,24.64,24.094,24.353,710013,0
2016-03-04,24.333,24.669,24.079,24.42,1182717,0
2016-03-07,24.323,25.463,24.238,25.161,1110503,0
2016-03-08,24.949,24.949,23.903,24.248,642931,0
2016-03-09,24.103,24.881,24.026,24.42,522295,0
2016-03-10,24.45,24.487,23.393,24.055,563437,0
2016-03-11,23.93,24.603,23.603,24.4,681130,0
2016-03-14,24.258,24.613,23.903,24.333,950649,0
2016-03-15,23.979,23.998,22.912,23.844,699784,0
2016-03-16,23.374,24.824,23.306,24.64,863963,0
2016-03-17,24.622,26.467,24.497,26.264,1290056,0
2016-03-18,26.237,27.024,26.188,26.929,1632317,0
2016-03-21,27.024,27.141,26.274,26.929,760980,0
2016-03-22,26.919,27.072,26.579,26.678,590824,0
2016-03-23,26.698,26.795,25.709,25.967,656740,0
2016-03-24,26.919,28.504,26.919,28.235,1868765,0
2016-03-28,28.217,28.592,27.445,27.736,555121,0
2016-03-29,27.591,28.322,27.346,28.082,706713,0
2016-03-30,28.217,28.524,27.813,28.044,652204,0
2016-03-31,28.063,28.162,27.736,27.784,510851,0
2016-04-01,27.516,27.689,26.969,27.458,459045,0
2016-04-04,27.516,27.516,27.019,27.111,297855,0
2016-04-05,26.832,26.969,26.457,26.467,407220,0
2016-04-06,26.496,26.496,25.929,26.352,585986,0
2016-04-07,26.207,26.257,25.746,25.948,632108,0
2016-04-08,26.151,26.515,25.665,25.843,699561,0
2016-04-11,25.622,26.304,25.526,25.746,644494,0
2016-04-12,25.862,26.025,25.344,25.813,404691,0
2016-04-13,26.101,26.391,25.987,26.284,552165,0
2016-04-14,26.264,26.613,26.217,26.227,462990,0
2016-04-15,26.188,26.272,25.709,25.872,691801,0
2016-04-18,25.804,26.207,25.632,26.075,363651,0
2016-04-19,26.151,26.593,26.092,26.264,492870,0
2016-04-20,26.314,26.419,25.929,25.996,562395,0
2016-04-21,26.141,26.362,25.952,26.352,655966,0
2016-04-22,26.274,26.959,26.274,26.919,651439,0
2016-04-25,26.9,26.9,26.564,26.669,878791,0
2016-04-26,26.852,26.9,26.362,26.669,516789,0
2016-04-27,26.65,26.977,26.391,26.698,768932,0
2016-04-28,26.161,26.391,25.227,25.67,1163055,0
2016-04-29,25.516,25.66,25.026,25.247,878571,0
2016-05-02,25.267,25.276,24.547,24.649,763092,0
2016-05-03,24.603,24.852,24.103,24.228,780141,0
2016-05-04,24.026,24.127,23.335,23.546,1138545,0
2016-05-05,23.7,23.795,23.228,23.247,760724,0
2016-05-06,23.276,23.364,22.826,23.325,690997,0
2016-05-09,23.306,23.516,23.218,23.412,681267,0
2016-05-10,23.459,23.925,23.181,23.834,745943,0
2016-05-11,23.755,23.988,23.45,23.72,1346595,0
2016-05-12,23.863,23.949,22.806,22.853,792439,0
2016-05-13,22.862,23.2,22.416,22.689,692670,0
2016-05-16,22.729,23.73,22.643,23.45,656893,0
2016-05-17,23.374,23.844,23.172,23.335,625753,0
2016-05-18,23.362,23.857,22.807,23.002,952763,0
2016-05-19,22.874,23.119,22.467,22.729,515721,0
2016-05-20,22.836,23.293,22.836,23.224,460187,0
2016-05-23,23.322,23.604,23.099,23.157,391500,0
2016-05-24,23.342,23.712,23.273,23.555,464285,0
2016-05-25,23.614,23.934,23.536,23.907,688531,0
2016-05-26,23.925,24.031,23.654,23.954,395330,0
2016-05-27,23.994,24.257,23.808,24.217,509998,0
2016-05-31,24.323,25.189,24.267,25.141,977396,0
2016-06-01,25.093,25.365,24.635,25.258,651005,0
2016-06-02,25.121,25.568,25.102,25.482,374202,0
2016-06-03,25.433,25.492,24.956,25.374,426748,0
2016-06-06,25.423,26.133,25.365,26.016,413247,0
2016-06-07,25.967,26.278,25.967,26.23,409162,0
2016-06-08,26.056,26.435,25.938,25.957,388268,0
2016-06-09,25.773,25.901,25.374,25.548,347458,0
2016-06-10,25.296,25.316,24.509,24.956,723189,0
2016-06-13,24.812,25.083,24.237,24.441,612001,0
2016-06-14,24.401,24.868,24.247,24.82,774748,0
2016-06-15,24.839,25.208,24.381,24.421,556611,0
2016-06-16,24.188,24.742,23.926,24.596,598793,0
2016-06-17,24.713,25.492,24.703,24.733,1207059,0
2016-06-20,25.218,25.365,25.034,25.034,778906,0
2016-06-21,25.093,25.306,24.946,25.171,668747,0
2016-06-22,25.171,25.51,24.996,25.005,353059,0
2016-06-23,25.393,25.588,25.171,25.433,797354,0
2016-06-24,24.509,24.577,23.93,24.227,2568887,0
2016-06-27,24.024,24.129,22.592,22.699,1169650,0
2016-06-28,23.049,23.272,22.602,22.914,637858,0
2016-06-29,23.157,23.496,22.874,23.362,798308,0
2016-06-30,23.41,24.168,23.283,24.148,897355,0
2016-07-01,24.119,24.703,24.013,24.625,642065,0
2016-07-05,24.353,24.391,23.664,23.907,545933,0
2016-07-06,23.664,24.267,23.381,24.051,671302,0
2016-07-07,24.188,24.606,24.119,24.314,484780,0
2016-07-08,24.587,24.911,24.587,24.752,613229,0
2016-07-11,24.839,25.161,24.839,24.898,376173,0
2016-07-12,25.286,25.54,25.161,25.276,538508,0
2016-07-13,25.433,25.483,25.063,25.093,465901,0
2016-07-14,25.413,25.413,24.976,25.053,583189,0
2016-07-15,25.151,25.306,24.986,25.258,278408,0
2016-07-18,25.268,25.433,25.151,25.296,348050,0
2016-07-19,25.189,25.326,24.858,24.926,393441,0
2016-07-20,25.131,25.413,24.917,25.403,470856,0
2016-07-21,25.326,25.696,25.131,25.238,365742,0
2016-07-22,25.326,25.733,25.063,25.723,524922,0
2016-07-25,25.751,25.9,25.255,25.427,586563,0
2016-07-26,25.447,25.722,25.289,25.693,505163,0
2016-07-27,25.8,25.928,25.487,25.683,620538,0
2016-07-28,25.88,28.19,25.584,27.865,1483722,0
2016-07-29,27.718,28.278,27.52,27.767,835725,0
2016-08-01,27.738,27.738,26.784,26.99,938891,0
2016-08-02,26.962,27.029,26.342,26.382,615306,0
2016-08-03,26.352,26.41,26.017,26.401,768159,0
2016-08-04,26.558,26.725,26.213,26.272,560825,0
2016-08-05,26.548,27.353,26.528,27.344,1147350,0
2016-08-08,27.433,28.288,27.408,27.924,885067,0
2016-08-09,27.885,28.084,27.619,27.679,569728,0
2016-08-10,27.679,27.827,27.483,27.619,830950,0
2016-08-11,27.708,27.984,27.423,27.934,548510,0
2016-08-12,27.954,28.072,27.503,27.699,1233450,0
2016-08-15,27.777,27.924,27.483,27.924,1728617,0
2016-08-16,27.649,27.689,27.029,27.276,1467286,0
2016-08-17,27.187,27.448,27.01,27.324,806229,0
2016-08-18,27.383,27.909,27.267,27.708,1734504,0
2016-08-19,27.579,28.519,27.325,28.494,1379969,0
2016-08-22,28.21,28.268,27.276,27.856,1614979,0
2016-08-23,28.023,28.484,27.639,28.248,923510,0
2016-08-24,28.21,28.417,28.003,28.063,589747,0
2016-08-25,27.944,28.111,27.649,28.072,803944,0
2016-08-26,28.013,28.377,27.619,27.846,575837,0
2016-08-29,27.875,28.013,27.599,27.767,530326,0
2016-08-30,27.787,28.043,27.334,27.599,1076505,0
2016-08-31,27.609,27.629,27.039,27.589,878005,0
2016-09-01,27.599,27.649,27.158,27.483,641758,0
2016-09-02,27.728,27.964,27.483,27.954,758934,0
2016-09-06,27.885,28.16,27.373,27.433,922287,0
2016-09-07,27.413,27.541,27.019,27.128,1412640,0
2016-09-08,27.098,27.257,26.332,26.391,1271583,0
2016-09-09,26.155,26.498,25.21,25.21,1216809,0
2016-09-12,25.073,25.713,25.014,25.644,859928,0
2016-09-13,25.457,25.751,24.513,24.669,978978,0
2016-09-14,24.739,24.789,23.794,23.932,1394041,0
2016-09-15,23.962,24.444,23.864,24.364,797194,0
2016-09-16,24.268,24.414,23.854,24.012,1597749,0
2016-09-19,24.258,24.543,23.879,23.962,793452,0
2016-09-20,24.138,24.208,23.638,23.648,643952,0
2016-09-21,23.774,23.992,23.549,23.913,606162,0
2016-09-22,24.218,24.409,24.022,24.277,626870,0
2016-09-23,24.188,24.325,24.05,24.08,917513,0
2016-09-26,24.719,25.741,24.659,25.172,2292165,0
2016-09-27,25.191,25.427,24.789,24.846,641201,0
2016-09-28,24.886,25.044,24.218,24.493,1538215,0
2016-09-29,24.513,24.699,23.864,24.04,763437,0
2016-09-30,24.277,24.454,24.06,24.374,795482,0
2016-10-03,24.277,24.439,24.138,24.287,744055,0
2016-10-04,24.444,24.837,24.335,24.513,687332,0
2016-10-05,24.769,25.063,24.649,24.679,705323,0
2016-10-06,24.729,24.804,24.394,24.659,615278,0
2016-10-07,24.749,24.832,24.168,24.325,536544,0
2016-10-10,24.543,24.827,24.228,24.248,398851,0
2016-10-11,24.119,24.208,23.373,23.47,784734,0
2016-10-12,23.568,23.568,23.082,23.195,926109,0
2016-10-13,22.9,23.057,22.458,22.832,1064022,0
2016-10-14,22.88,22.999,22.477,22.507,490730,0
2016-10-17,22.565,22.812,22.271,22.32,547798,0
2016-10-18,22.713,22.86,22.32,22.418,537485,0
2016-10-19,22.418,22.713,22.32,22.468,349021,0
2016-10-20,22.369,22.565,21.927,22.025,512543,0
2016-10-21,21.829,22.099,21.779,21.877,491084,0
2016-10-24,22.271,22.271,21.73,21.829,453691,0
2016-10-25,21.68,21.927,21.041,21.386,745943,0
2016-10-26,21.337,23.333,21.222,22.615,1581399,0
2016-10-27,22.664,22.713,22.222,22.32,826104,0
2016-10-28,22.271,22.664,21.632,21.73,791953,0
2016-10-31,21.779,21.877,21.386,21.434,848645,0
2016-11-01,21.484,21.583,20.747,21.09,793708,0
2016-11-02,21.09,21.288,20.747,20.894,1030944,0
2016-11-03,20.993,21.386,20.894,21.238,699486,0
2016-11-04,21.288,21.337,20.698,20.845,724381,0
2016-11-07,21.337,21.632,21.19,21.534,774929,0
2016-11-08,21.337,21.927,20.795,21.779,1328680,0
2016-11-09,21.386,22.615,21.278,22.517,934044,0
2016-11-10,22.713,23.107,22.222,22.615,1052782,0
2016-11-11,22.517,23.648,22.172,23.598,1736364,0
2016-11-14,23.794,24.434,23.451,24.384,2591690,0
2016-11-15,23.402,23.573,21.632,22.664,3216107,0
2016-11-16,22.664,24.195,22.615,23.948,2815462,0
2016-11-17,23.998,24.046,23.256,23.899,1433190,0
2016-11-18,23.948,24.096,23.207,23.405,1026635,0
2016-11-21,23.602,23.652,22.813,23.158,948117,0
2016-11-22,23.207,23.503,22.368,22.713,1310437,0
2016-11-23,22.713,23.059,22.664,22.861,1290700,0
2016-11-25,22.96,23.677,22.96,23.256,1108878,0
2016-11-28,23.207,23.207,22.467,23.01,1333995,0
2016-11-29,22.911,23.158,22.269,22.368,1855072,0
2016-11-30,22.467,22.813,22.318,22.516,1268746,0
2016-12-01,22.664,22.763,21.775,22.22,1767849,0
2016-12-02,22.22,22.467,21.924,22.022,1460086,0
2016-12-05,22.318,22.417,21.874,21.924,1209956,0
2016-12-06,21.972,22.813,21.652,22.664,1779934,0
2016-12-07,22.615,23.75,22.467,23.702,1504066,0
2016-12-08,23.75,24.442,23.75,24.294,1660719,0
2016-12-09,24.294,24.638,24.245,24.491,1217786,0
2016-12-12,24.442,24.788,24.096,24.392,1208417,0
2016-12-13,24.392,24.688,23.677,24.145,1188786,0
2016-12-14,24.195,25.009,24.145,24.59,1698466,0
2016-12-15,24.59,24.733,24.034,24.195,1799419,0
2016-12-16,24.145,24.788,23.849,24.638,2334193,0
2016-12-19,24.688,25.331,24.392,24.788,1512628,0
2016-12-20,25.034,25.084,24.541,24.985,1181247,0
2016-12-21,24.886,25.38,24.886,25.281,975771,0
2016-12-22,25.182,25.281,24.837,24.837,1231443,0
2016-12-23,24.837,25.503,24.837,25.281,1159194,0
2016-12-27,25.281,25.577,25.158,25.429,992435,0
2016-12-28,25.331,25.528,24.541,24.837,1299847,0
2016-12-29,24.837,25.178,24.638,25.034,1192944,0
2016-12-30,25.133,25.182,24.491,24.837,1329744,0
2017-01-03,25.133,25.627,25.084,25.38,1366746,0
2017-01-04,25.429,25.824,25.231,25.775,1065196,0
2017-01-05,25.824,25.923,25.331,25.676,1169198,0
2017-01-06,25.676,25.874,25.503,25.577,869255,0
2017-01-09,25.528,25.528,25.034,25.231,786888,0
2017-01-10,25.231,25.479,24.91,25.084,750982,0
2017-01-11,24.985,25.331,24.886,25.182,461362,0
2017-01-12,24.985,25.133,24.59,24.886,761798,0
2017-01-13,24.985,25.528,24.985,25.231,574739,0
2017-01-17,25.231,25.38,24.985,25.133,546345,0
2017-01-18,25.084,25.294,24.738,24.985,744222,0
2017-01-19,25.281,25.676,24.59,24.837,1100870,0
2017-01-20,24.837,25.404,24.837,25.38,919801,0
2017-01-23,25.331,25.528,24.935,25.528,550881,0
2017-01-24,25.577,26.466,25.429,26.318,726461,0
2017-01-25,26.368,27.108,26.368,27.108,1042864,0
2017-01-26,27.009,27.108,26.615,26.911,854752,0
2017-01-27,26.811,27.108,26.417,26.762,516753,0
2017-01-30,26.664,26.664,25.874,26.466,730818,0
2017-01-31,26.368,27.009,26.368,26.861,1018767,0
2017-02-01,26.911,27.108,26.268,26.318,786274,0
2017-02-02,26.318,26.565,25.874,26.072,770363,0
2017-02-03,26.318,26.515,26.022,26.12,571059,0
2017-02-06,25.923,26.268,25.923,26.12,576740,0
2017-02-07,26.219,26.417,25.923,26.368,1430556,0
2017-02-08,26.12,26.515,25.923,26.268,1405149,0
2017-02-09,26.368,27.158,26.368,27.108,864002,0
2017-02-10,27.158,27.651,26.762,27.058,871209,0
2017-02-13,27.257,27.504,26.466,26.861,1688950,0
2017-02-14,26.664,29.379,26.664,28.886,3397976,0
2017-02-15,28.836,30.219,28.688,29.577,3104688,0
2017-02-16,29.429,29.626,29.034,29.626,1210708,0
2017-02-17,29.626,30.07,29.478,29.725,1374123,0
2017-02-21,29.676,29.873,28.96,29.331,1033181,0
2017-02-22,29.774,29.774,29.182,29.478,1087764,0
2017-02-23,29.627,30.667,29.527,30.519,1335634,0
2017-02-24,30.122,30.964,30.023,30.767,1699735,0
2017-02-27,30.717,31.113,30.469,30.767,1235245,0
2017-02-28,30.717,30.811,29.924,29.924,1138048,0
2017-03-01,30.37,31.113,30.048,30.717,1702877,0
2017-03-02,30.568,31.088,30.519,30.767,1198355,0
2017-03-03,30.717,31.559,30.519,31.312,1223110,0
2017-03-06,31.064,31.262,30.543,30.717,913445,0
2017-03-07,30.222,30.717,29.726,30.172,763672,0
2017-03-08,30.222,30.519,29.874,29.974,1030153,0
2017-03-09,29.924,29.924,29.28,29.726,741810,0
2017-03-10,29.874,30.122,29.429,29.775,755542,0
2017-03-13,29.775,29.874,28.537,28.785,1223969,0
2017-03-14,28.685,28.685,28.19,28.537,812098,0
2017-03-15,28.537,28.735,28.339,28.487,939215,0
2017-03-16,28.537,28.933,28.249,28.884,1018258,0
2017-03-17,29.032,29.23,28.834,29.032,1611971,0
2017-03-20,29.032,29.23,28.785,28.884,709580,0
2017-03-21,29.032,29.23,28.091,28.587,993274,0
2017-03-22,28.636,28.884,28.339,28.785,692047,0
2017-03-23,28.735,29.28,28.437,29.032,491484,0
2017-03-24,29.082,29.577,28.834,29.032,751202,0
2017-03-27,28.636,29.354,28.339,29.082,578569,0
2017-03-28,28.933,29.726,28.834,29.527,885572,0
2017-03-29,29.577,30.172,29.33,29.974,806932,0
2017-03-30,29.874,30.419,29.775,30.32,721235,0
2017-03-31,30.271,30.717,30.072,30.419,643258,0
2017-04-03,30.419,30.419,29.082,29.379,834114,0
2017-04-04,29.23,29.775,28.587,28.884,809463,0
2017-04-05,28.982,29.28,28.19,28.289,919892,0
2017-04-06,28.289,28.735,28.19,28.735,889515,0
2017-04-07,28.487,28.735,28.19,28.636,878686,0
2017-04-10,28.685,28.933,28.437,28.537,659462,0
2017-04-11,28.537,29.181,28.339,28.933,919977,0
2017-04-12,28.884,28.933,28.24,28.437,700515,0
2017-04-13,28.339,28.587,27.595,27.744,602047,0
2017-04-17,27.744,28.339,27.744,28.339,640321,0
2017-04-18,28.14,28.735,28.038,28.636,577806,0
2017-04-19,28.685,28.982,28.339,28.388,509721,0
2017-04-20,28.537,28.884,28.339,28.785,504008,0
2017-04-21,28.636,28.785,27.298,27.447,901812,0
2017-04-24,27.992,27.992,27.347,27.744,749580,0
2017-04-25,27.843,28.587,27.546,28.437,877444,0
2017-04-26,28.339,28.982,28.289,28.537,677645,0
2017-04-27,28.587,28.834,28.388,28.388,528996,0
2017-04-28,28.388,28.388,27.942,27.942,621587,0
2017-05-01,27.992,28.884,27.892,28.685,756213,0
2017-05-02,28.735,28.933,28.24,28.24,642128,0
2017-05-03,28.091,28.14,27.347,28.042,1262751,0
2017-05-04,28.636,29.527,26.877,27.695,1495621,0
2017-05-05,27.843,28.289,27.794,28.042,914390,0
2017-05-08,27.942,28.537,27.892,28.437,784105,0
2017-05-09,28.437,28.487,27.993,28.289,650839,0
2017-05-10,28.19,28.462,27.645,27.744,903028,0
2017-05-11,27.645,27.645,26.605,26.952,835590,0
2017-05-12,26.952,26.952,26.307,26.605,534884,0
2017-05-15,26.753,27.199,26.605,27.199,611010,0
2017-05-16,27.199,27.249,26.778,27.15,831034,0
2017-05-17,26.652,26.802,25.36,25.658,920148,0
2017-05-18,25.558,26.354,25.409,25.857,1356034,0
2017-05-19,25.906,26.379,25.906,26.155,775643,0
2017-05-22,26.255,27.05,26.255,26.951,702614,0
2017-05-23,27.1,27.448,26.752,27.05,1210596,0
2017-05-24,27.1,27.299,26.453,26.553,584354,0
2017-05-25,26.652,26.851,26.453,26.652,467366,0
2017-05-26,26.603,26.802,26.354,26.652,574547,0
2017-05-30,26.503,26.752,26.205,26.404,529482,0
2017-05-31,26.404,26.702,25.857,26.304,742200,0
2017-06-01,26.304,27.597,26.205,27.348,867027,0
2017-06-02,27.299,28.144,27.299,27.846,909456,0
2017-06-05,27.796,28.278,27.697,27.697,600370,0
2017-06-06,27.498,27.547,26.752,26.851,591770,0
2017-06-07,26.851,26.851,26.404,26.453,510330,0
2017-06-08,26.453,26.851,26.354,26.652,415897,0
2017-06-09,26.702,27.249,26.434,26.652,561898,0
2017-06-12,26.802,27.572,26.752,27.199,989856,0
2017-06-13,27.1,27.249,26.404,26.901,1120454,0
2017-06-14,26.802,26.876,25.981,26.354,770072,0
2017-06-15,26.056,26.702,26.006,26.205,690441,0
2017-06-16,26.006,26.553,25.956,26.503,1033643,0
2017-06-19,26.951,27.796,26.603,27.796,619871,0
2017-06-20,27.647,27.796,26.951,27.1,655198,0
2017-06-21,27.15,27.15,26.702,26.802,461279,0
2017-06-22,26.851,26.901,26.205,26.404,685606,0
2017-06-23,26.404,26.503,25.956,26.105,2088542,0
2017-06-26,26.304,27,26.155,26.702,692645,0
2017-06-27,26.553,26.553,25.906,26.006,712133,0
2017-06-28,26.205,27.373,26.155,27.299,799425,0
2017-06-29,27.498,28.02,27.1,27.895,948297,0
2017-06-30,28.045,28.151,27.547,27.846,966638,0
2017-07-03,28.045,28.343,27.796,27.846,555486,0
2017-07-05,24.663,24.862,21.431,21.481,10147259,0
2017-07-06,21.431,21.879,19.989,20.288,5414041,0
2017-07-07,20.387,21.033,19.84,20.884,3375964,0
2017-07-10,21.183,21.282,20.536,21.033,2607537,0
2017-07-11,21.033,21.382,20.934,21.232,1262374,0
2017-07-12,21.382,21.481,20.785,21.183,999114,0
2017-07-13,21.232,21.332,20.785,21.083,1429343,0
2017-07-14,20.984,21.183,20.685,21.133,1802500,0
2017-07-17,21.183,21.431,21.083,21.232,958961,0
2017-07-18,21.133,21.382,20.735,21.232,1843411,0
2017-07-19,21.879,22.575,20.984,21.879,2081779,0
2017-07-20,21.879,22.724,21.63,22.625,1264898,0
2017-07-21,22.674,22.674,21.282,21.531,1921416,0
2017-07-24,21.779,21.978,21.481,21.879,1082220,0
2017-07-25,22.078,22.973,22.028,22.873,1643735,0
2017-07-26,22.923,22.973,22.426,22.625,1310669,0
2017-07-27,22.774,23.022,22.575,22.873,1561651,0
2017-07-28,22.625,23.122,22.6,23.022,1118547,0
2017-07-31,23.022,23.321,22.749,23.271,1405495,0
2017-08-01,23.42,23.569,23.122,23.271,1788980,0
2017-08-02,23.271,23.271,22.475,22.575,988150,0
2017-08-03,22.575,22.625,22.326,22.525,830813,0
2017-08-04,22.65,22.774,22.376,22.426,656063,0
2017-08-07,22.426,22.525,22.028,22.227,711369,0
2017-08-08,21.68,22.426,21.382,21.531,1765571,0
2017-08-09,21.382,21.431,20.586,20.835,1062941,0
2017-08-10,20.636,20.785,20.188,20.288,1151790,0
2017-08-11,20.138,20.437,19.741,20.437,1204461,0
2017-08-14,20.685,20.984,20.487,20.884,595008,0
2017-08-15,20.934,20.984,20.487,20.636,797265,0
2017-08-16,20.735,20.884,20.387,20.487,885715,0
2017-08-17,20.437,20.785,19.641,19.641,940489,0
2017-08-18,19.542,19.542,19.144,19.393,1109263,0
2017-08-21,19.243,19.343,18.647,18.647,945141,0
2017-08-22,18.746,18.796,17.851,18.05,2416960,0
2017-08-23,18.55,19.35,18.05,19.1,2321731,0
2017-08-24,19.25,19.3,18.9,19,593608,0
2017-08-25,19.25,19.85,19.05,19.6,950193,0
2017-08-28,19.75,19.85,19.45,19.7,600851,0
2017-08-29,19.4,19.95,19.35,19.8,666914,0
2017-08-30,19.75,20.1,19.6,20.05,691209,0
2017-08-31,20.15,20.5,20.1,20.45,669497,0
2017-09-01,20.5,20.7,20.3,20.45,687355,0
2017-09-05,20.45,20.7,20,20.3,811423,0
2017-09-06,20.45,20.5,20,20.2,761955,0
2017-09-07,20.25,20.45,20.05,20.25,887592,0
2017-09-08,20.2,20.35,20.05,20.25,539017,0
2017-09-11,20.55,20.85,20.125,20.3,1128676,0
2017-09-12,20.4,21.15,20.35,21.15,954387,0
2017-09-13,21,21.3,20.45,21,905211,0
2017-09-14,20.95,21.05,20.6,20.9,558903,0
2017-09-15,20.85,21.3,20.6,21.1,798104,0
2017-09-18,21.2,21.45,21,21.3,560076,0
2017-09-19,21.3,21.65,21.2,21.55,660238,0
2017-09-20,21.5,21.8,21.325,21.4,689095,0
2017-09-21,21.35,21.7,21.25,21.45,551757,0
2017-09-22,21.4,21.7,21.3,21.45,456925,0
2017-09-25,21.45,21.65,21.15,21.65,564561,0
2017-09-26,21.65,22.15,21.65,22.1,772080,0
2017-09-27,22.2,22.8,22.2,22.7,1113300,0
2017-09-28,22.55,22.85,22.25,22.85,546547,0
2017-09-29,22.8,22.95,22.6,22.85,594080,0
2017-10-02,22.8,23.2,22.6,23.15,672013,0
2017-10-03,23.15,23.5,22.85,23.25,1041267,0
2017-10-04,23.15,23.2795,22.7,22.75,520854,0
2017-10-05,22.75,22.8,22.45,22.7,514692,0
2017-10-06,22.55,22.9,22.45,22.7,404267,0
2017-10-09,22.85,22.975,22.65,22.7,369395,0
2017-10-10,22.9,23.2,22.6,22.85,441451,0
2017-10-11,22.8,23.025,22.65,22.85,389225,0
2017-10-12,22.8,23.1,22.65,22.8,498630,0
2017-10-13,22.8,23.25,22.65,23.05,544467,0
2017-10-16,23.05,23.25,22.5,22.65,985275,0
2017-10-17,22.4,22.6,22.175,22.35,614199,0
2017-10-18,22.35,22.5,22.05,22.05,613845,0
2017-10-19,22,22.25,21.85,22.05,587199,0
2017-10-20,21.65,21.75,20.45,21.3,2354154,0
2017-10-23,21.25,21.4,20.85,21.05,1096572,0
2017-10-24,21.1,21.15,20.85,21.05,546737,0
2017-10-25,21.05,21.05,20.45,20.6,915088,0
2017-10-26,20.7,20.8,20.2,20.25,756464,0
2017-10-27,20.25,20.25,19.4,19.6,1523053,0
2017-10-30,19.3,20.175,19.3,20.05,1379059,0
2017-10-31,21.85,22,19.05,19.3,2611110,0
2017-11-01,19.25,19.3,18.35,18.5,1645276,0
2017-11-02,18.65,18.9,18.05,18.1,1090374,0
2017-11-03,18.1,18.5,17.9,18.35,1119661,0
2017-11-06,18.4,18.55,18.25,18.25,870586,0
2017-11-07,18.15,18.15,18,18.05,1182728,0
2017-11-08,18.25,18.4,18.05,18.25,1002205,0
2017-11-09,18,18.35,17.775,18.3,1340325,0
2017-11-10,18.25,18.45,18.15,18.15,610388,0
