Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.335,26.056,25.335,26.056,60435,0
2005-02-28,26.073,26.154,25.058,25.058,223288,0
2005-03-01,25.05,25.797,25.05,25.729,106441,0
2005-03-02,25.247,26.463,25.247,25.9,77509,0
2005-03-03,26.276,26.344,25.729,25.942,39923,0
2005-03-04,26.398,26.522,25.827,26.472,43882,0
2005-03-07,26.463,26.75,26.18,26.336,32202,0
2005-03-08,26.858,26.905,26.416,26.514,92934,0
2005-03-09,26.357,26.645,26.08,26.096,59286,0
2005-03-10,26.373,26.663,25.966,26.32,84320,0
2005-03-11,26.504,26.54,26.113,26.138,50448,0
2005-03-14,26.556,26.637,26.293,26.556,48141,0
2005-03-15,26.276,26.808,26.146,26.236,52947,0
2005-03-16,26.236,26.586,26.236,26.357,61138,0
2005-03-17,26.619,26.619,26.154,26.366,35772,0
2005-03-18,26.742,26.742,26.227,26.602,261801,0
2005-03-21,26.602,26.726,26.463,26.522,77968,0
2005-03-22,26.726,27.184,26.451,26.549,52997,0
2005-03-23,26.442,26.645,26.379,26.398,71799,0
2005-03-24,26.663,26.931,26.357,26.357,54166,0
2005-03-28,26.619,26.766,26.259,26.276,51361,0
2005-03-29,26.154,26.834,26.031,26.172,66648,0
2005-03-30,26.434,26.905,26.434,26.718,47036,0
2005-03-31,26.504,26.783,26.105,26.563,102483,0
2005-04-01,26.774,26.896,25.966,26.007,94740,0
2005-04-04,26.088,26.645,25.599,26.434,51935,0
2005-04-05,26.693,26.834,26.366,26.678,24144,0
2005-04-06,26.808,27.07,26.663,26.947,36482,0
2005-04-07,26.947,27.176,26.594,27.095,30971,0
2005-04-08,26.987,27.005,26.172,26.188,44311,0
2005-04-11,26.065,26.21,25.427,25.607,58047,0
2005-04-12,25.624,26.154,25.141,26.13,60159,0
2005-04-13,25.975,26.047,25.335,25.335,33970,0
2005-04-14,25.616,25.624,24.995,25.011,59843,0
2005-04-15,25.011,25.116,24.429,24.438,136270,0
2005-04-18,24.446,25.934,24.429,24.567,73890,0
2005-04-19,24.438,26.073,24.438,24.576,100499,0
2005-04-20,24.494,24.601,23.703,23.703,84606,0
2005-04-21,24.217,24.766,23.537,24.559,72733,0
2005-04-22,24.358,24.367,23.089,23.34,69162,0
2005-04-25,23.711,23.948,23.547,23.939,35331,0
2005-04-26,23.997,24.087,23.326,23.383,39948,0
2005-04-27,23.48,23.997,23.262,23.63,76203,0
2005-04-28,23.521,23.874,23.506,23.824,213714,0
2005-04-29,23.824,24.396,23.824,24.373,98455,0
2005-05-02,24.519,25.28,24.48,25.256,72867,0
2005-05-03,25.256,25.501,24.552,24.823,47940,0
2005-05-04,24.888,25.966,24.888,25.851,38701,0
2005-05-05,25.412,25.966,25.264,25.639,29018,0
2005-05-06,25.835,25.835,25.011,25.501,38801,0
2005-05-09,25.467,25.77,25.28,25.77,37148,0
2005-05-10,25.501,25.655,25.46,25.624,66879,0
2005-05-11,25.811,25.909,25.501,25.797,42074,0
2005-05-12,25.797,25.984,25.344,25.54,100893,0
2005-05-13,25.883,25.883,25.361,25.616,112352,0
2005-05-16,25.46,26.32,25.46,26.219,41755,0
2005-05-17,25.843,26.549,25.843,26.549,49775,0
2005-05-18,26.563,26.938,26.556,26.931,63848,0
2005-05-19,26.71,26.85,26.627,26.702,40542,0
2005-05-20,26.416,26.774,26.416,26.742,81770,0
2005-05-23,26.627,26.826,26.514,26.826,69901,0
2005-05-24,26.472,26.905,26.366,26.783,46876,0
2005-05-25,26.586,26.663,26.154,26.357,107075,0
2005-05-26,26.735,26.931,26.463,26.931,64147,0
2005-05-27,26.687,26.922,26.678,26.85,18242,0
2005-05-31,26.882,26.947,26.357,26.451,54676,0
2005-06-01,26.687,26.947,26.344,26.922,52880,0
2005-06-02,26.619,26.89,26.416,26.57,23169,0
2005-06-03,26.693,26.742,26.014,26.122,56665,0
2005-06-06,26.022,26.336,25.711,26.236,41390,0
2005-06-07,26.434,26.735,26.366,26.366,63028,0
2005-06-08,26.67,26.67,26.014,26.105,62288,0
2005-06-09,25.851,26.463,25.827,26.407,39748,0
2005-06-10,26.54,26.678,26.21,26.219,14199,0
2005-06-13,26.113,26.366,25.746,25.925,49069,0
2005-06-14,26.154,26.627,25.925,26.563,58807,0
2005-06-15,26.563,26.742,26.073,26.718,82331,0
2005-06-16,26.726,27.149,26.563,27.095,86953,0
2005-06-17,27.297,27.526,26.955,27.379,161417,0
2005-06-20,27.446,27.608,26.357,27.158,95790,0
2005-06-21,26.955,27.429,26.955,26.955,22774,0
2005-06-22,27.184,27.42,26.693,27.062,47474,0
2005-06-23,26.905,27.355,26.344,26.344,54569,0
2005-06-24,26.357,26.972,26.227,26.972,176848,0
2005-06-27,26.972,27.012,26.54,26.89,38370,0
2005-06-28,26.98,27.692,26.89,27.667,106065,0
2005-06-29,27.684,27.895,27.585,27.895,87637,0
2005-06-30,27.984,28.5,27.878,28.115,73503,0
2005-07-01,27.952,28.083,27.21,27.659,124346,0
2005-07-05,27.364,28.821,27.331,28.758,81587,0
2005-07-06,28.312,28.565,27.488,27.543,80797,0
2005-07-07,27.266,27.813,26.955,27.746,42111,0
2005-07-08,27.772,28.689,27.412,28.67,57067,0
2005-07-11,28.524,29.807,28.524,29.775,86058,0
2005-07-12,29.407,29.585,28.632,28.837,76989,0
2005-07-13,29.072,29.12,28.599,28.689,121734,0
2005-07-14,28.933,29.112,28.199,28.199,71410,0
2005-07-15,27.714,29.669,27.714,29.585,108360,0
2005-07-18,29.554,29.954,29.385,29.629,80193,0
2005-07-19,29.954,30.561,29.7,30.38,86343,0
2005-07-20,30.241,30.928,30.241,30.73,89676,0
2005-07-21,30.739,30.852,29.946,30.036,120176,0
2005-07-22,30.126,30.299,29.742,30.299,186316,0
2005-07-25,30.289,30.852,30.036,30.38,85935,0
2005-07-26,30.241,30.73,30.216,30.576,97453,0
2005-07-27,30.396,30.763,30.281,30.528,107344,0
2005-07-28,30.388,30.836,30.388,30.836,120689,0
2005-07-29,30.852,30.898,30.469,30.708,63413,0
2005-08-01,30.599,30.827,30.355,30.477,64290,0
2005-08-02,30.289,30.445,30.085,30.331,67895,0
2005-08-03,30.281,30.512,30.143,30.289,29913,0
2005-08-04,29.742,30.094,29.315,29.315,49797,0
2005-08-05,29.971,29.971,28.811,28.998,69013,0
2005-08-08,28.998,29.393,28.845,29.128,38137,0
2005-08-09,29.04,29.315,28.723,29.006,48335,0
2005-08-10,29.154,29.742,28.811,29.179,118245,0
2005-08-11,29.112,29.638,29.014,29.203,40877,0
2005-08-12,29.064,29.323,28.393,28.793,49211,0
2005-08-15,28.75,29.691,28.581,29.464,52255,0
2005-08-16,29.315,29.323,28.565,28.607,51198,0
2005-08-17,28.532,28.966,28.369,28.73,33861,0
2005-08-18,28.802,28.802,27.952,28.737,41402,0
2005-08-19,28.581,28.908,28.581,28.767,37123,0
2005-08-22,28.949,29.446,28.607,29.424,44152,0
2005-08-23,29.464,29.691,29.179,29.464,84463,0
2005-08-24,29.455,29.938,29.331,29.506,40876,0
2005-08-25,29.578,29.676,29.341,29.424,41700,0
2005-08-26,29.341,29.385,28.475,28.607,57354,0
2005-08-29,28.532,28.892,26.972,28.737,87819,0
2005-08-30,28.524,28.974,28.524,28.892,30501,0
2005-08-31,28.67,28.73,26.504,26.89,795888,0
2005-09-01,26.693,26.931,24.464,25.166,660913,0
2005-09-02,25.011,25.54,24.559,24.912,631909,0
2005-09-06,25.189,26.972,25.189,26.85,832813,0
2005-09-07,26.85,28.837,26.578,28.524,802387,0
2005-09-08,28.689,30.241,28.026,28.083,487153,0
2005-09-09,28.271,28.401,27.501,27.714,473902,0
2005-09-12,27.764,27.831,27.585,27.642,425163,0
2005-09-13,27.624,27.968,27.608,27.692,326606,0
2005-09-14,27.831,27.902,27.455,27.642,215717,0
2005-09-15,27.501,27.633,26.85,27.118,382742,0
2005-09-16,27.225,28.255,27.02,28.255,304654,0
2005-09-19,28.051,28.098,27.676,27.707,90559,0
2005-09-20,27.781,28.19,27.429,27.479,86548,0
2005-09-21,27.526,27.559,26.611,26.85,133827,0
2005-09-22,26.783,27.651,26.563,27.306,139012,0
2005-09-23,27.494,28.401,27.429,28.106,197873,0
2005-09-26,28.845,29.431,28.174,28.246,202238,0
2005-09-27,28.199,28.599,27.944,28.123,83886,0
2005-09-28,28.19,28.303,27.02,27.388,85750,0
2005-09-29,27.364,28.213,27.21,28.157,60337,0
2005-09-30,27.838,28.182,27.676,27.902,66644,0
2005-10-03,28.237,28.336,27.721,28.296,71823,0
2005-10-04,28.336,28.632,27.984,28.074,87989,0
2005-10-05,27.96,28.043,26.563,26.586,343483,0
2005-10-06,26.594,27.045,26.389,26.766,230885,0
2005-10-07,26.85,27.258,26.57,26.611,40181,0
2005-10-10,26.766,26.817,26.285,26.327,49254,0
2005-10-11,26.379,26.463,25.95,25.95,229817,0
2005-10-12,25.883,26.219,25.432,26.065,150900,0
2005-10-13,26.203,26.203,25.404,26.146,91893,0
2005-10-14,26.276,28.599,25.811,28.393,411540,0
2005-10-17,28.532,28.532,27.608,28.401,174068,0
2005-10-18,28.401,28.784,28.035,28.361,118677,0
2005-10-19,28.115,29.424,28.019,29.323,122450,0
2005-10-20,29.194,29.424,28.264,28.573,114762,0
2005-10-21,28.645,29.307,28.645,28.9,287402,0
2005-10-24,28.99,29.211,28.924,29.097,244508,0
2005-10-25,29.014,29.203,27.927,28.698,294983,0
2005-10-26,28.524,29.227,28.524,29.006,131331,0
2005-10-27,28.9,29.136,28.393,28.451,56472,0
2005-10-28,28.555,29.04,28.435,28.998,138428,0
2005-10-31,29.048,29.629,29.023,29.154,110034,0
2005-11-01,29.014,29.554,29.014,29.358,84925,0
2005-11-02,29.358,30.299,29.358,30.248,144665,0
2005-11-03,30.445,30.583,30.11,30.143,166528,0
2005-11-04,30.077,30.534,29.938,30.299,69095,0
2005-11-07,30.429,30.844,30.192,30.748,70589,0
2005-11-08,30.437,30.7,29.734,30.11,164090,0
2005-11-09,30.175,30.983,30.094,30.73,211676,0
2005-11-10,30.928,31.784,30.543,31.711,168471,0
2005-11-11,30.975,31.59,30.975,31.499,246867,0
2005-11-14,31.549,31.549,31.179,31.515,146914,0
2005-11-15,31.72,31.72,31.123,31.345,196343,0
2005-11-16,31.328,31.328,30.862,31.133,118760,0
2005-11-17,31.247,31.744,30.933,31.582,108183,0
2005-11-18,31.867,31.867,31.418,31.835,132646,0
2005-11-21,31.835,32.244,31.622,32.244,140505,0
2005-11-22,32.122,32.358,31.908,32.299,68516,0
2005-11-23,32.122,32.611,31.965,32.161,60659,0
2005-11-25,32.406,32.406,32.08,32.08,17383,0
2005-11-28,32.024,32.447,31.573,31.916,127415,0
2005-11-29,32.08,32.08,31.81,32.063,53427,0
2005-11-30,32.201,32.201,31.254,31.451,116650,0
2005-12-01,31.859,31.908,31.582,31.853,59274,0
2005-12-02,31.932,31.932,31.311,31.63,112058,0
2005-12-05,31.76,31.76,31.188,31.508,55219,0
2005-12-06,31.638,32.08,31.399,31.622,49336,0
2005-12-07,31.818,31.818,31.303,31.376,60996,0
2005-12-08,31.231,31.597,31.019,31.263,131556,0
2005-12-09,31.353,31.622,31.247,31.597,104398,0
2005-12-12,31.784,31.793,31.066,31.345,136500,0
2005-12-13,31.32,31.46,31.17,31.361,175634,0
2005-12-14,31.223,31.835,31.223,31.565,120167,0
2005-12-15,31.72,31.737,30.958,31.311,98107,0
2005-12-16,31.391,31.76,31.376,31.376,238078,0
2005-12-19,31.139,31.286,30.852,30.941,91467,0
2005-12-20,31.179,31.597,30.862,31.361,103586,0
2005-12-21,31.638,31.818,31.17,31.383,91857,0
2005-12-22,31.24,31.704,31.1,31.704,74042,0
2005-12-23,31.835,31.835,31.443,31.53,24169,0
2005-12-27,31.522,31.875,31.376,31.622,67793,0
2005-12-28,31.361,31.54,31.066,31.24,45508,0
2005-12-29,31.477,31.597,31.179,31.383,83563,0
2005-12-30,31.383,31.383,30.683,30.906,86055,0
2006-01-03,31.286,31.965,30.852,31.892,193703,0
2006-01-04,31.916,32.015,31.426,31.704,102273,0
2006-01-05,31.549,32.269,31.549,31.981,69568,0
2006-01-06,32.277,32.291,31.76,32.177,75765,0
2006-01-09,32.039,32.644,31.94,32.161,92979,0
2006-01-10,31.999,32.375,31.793,32.375,79661,0
2006-01-11,32.277,32.497,31.76,32.358,127040,0
2006-01-12,32.136,32.685,32.136,32.39,105296,0
2006-01-13,32.611,32.677,32.34,32.545,40015,0
2006-01-17,32.635,32.635,32.219,32.554,84478,0
2006-01-18,32.283,32.694,32.283,32.694,64382,0
2006-01-19,32.694,32.948,32.415,32.799,44804,0
2006-01-20,32.955,32.955,32.161,32.228,84442,0
2006-01-23,32.34,32.456,32.153,32.219,59034,0
2006-01-24,32.325,32.831,32.219,32.652,108923,0
2006-01-25,32.708,32.872,32.244,32.627,139055,0
2006-01-26,32.578,33.23,32.48,33.086,132755,0
2006-01-27,33.192,33.485,32.774,33.421,59394,0
2006-01-30,33.454,33.454,33.018,33.079,69110,0
2006-01-31,33.282,33.51,32.783,33.501,77477,0
2006-02-01,32.97,35.138,32.97,34.882,141525,0
2006-02-02,34.943,34.943,34.107,34.326,110497,0
2006-02-03,34.083,34.98,34.041,34.785,52929,0
2006-02-06,34.655,35.047,33.633,34.85,87888,0
2006-02-07,34.703,34.972,34.335,34.343,74367,0
2006-02-08,34.516,34.908,34.107,34.745,74231,0
2006-02-09,34.817,35.088,34.579,34.728,49773,0
2006-02-10,34.572,34.935,34.402,34.694,73997,0
2006-02-13,34.817,34.899,34.655,34.817,69075,0
2006-02-14,34.917,35.559,34.442,35.545,89287,0
2006-02-15,35.481,35.717,35.276,35.596,51239,0
2006-02-16,35.74,36.118,35.568,35.995,33449,0
2006-02-17,36.142,36.469,35.953,36.304,65094,0
2006-02-21,36.19,36.371,36.043,36.208,50507,0
2006-02-22,36.502,36.575,36.208,36.313,61654,0
2006-02-23,36.208,36.952,36.166,36.566,104130,0
2006-02-24,36.427,36.779,36.371,36.779,65583,0
2006-02-27,36.731,37.071,36.486,36.846,116887,0
2006-02-28,36.722,36.779,36.354,36.494,105618,0
2006-03-01,36.532,36.532,35.904,36.224,84656,0
2006-03-02,36.093,36.15,35.389,35.725,75246,0
2006-03-03,35.406,36.264,35.26,35.604,52019,0
2006-03-06,35.749,35.749,34.343,35.234,81433,0
2006-03-07,35.057,35.749,34.703,34.817,53270,0
2006-03-08,34.802,35.904,34.752,35.49,72032,0
2006-03-09,35.675,35.675,34.85,34.917,60097,0
2006-03-10,35.184,35.961,34.825,35.937,49006,0
2006-03-13,35.961,36.616,35.798,35.87,41296,0
2006-03-14,35.937,36.836,35.481,36.793,50046,0
2006-03-15,36.861,36.861,36.443,36.793,43145,0
2006-03-16,36.819,36.819,36.388,36.649,32377,0
2006-03-17,36.828,37.047,36.313,36.952,262608,0
2006-03-20,36.819,36.886,36.379,36.714,62142,0
2006-03-21,36.55,37.178,36.208,36.215,63260,0
2006-03-22,36.256,36.836,35.816,36.74,38050,0
2006-03-23,36.836,37.071,36.443,36.779,44016,0
2006-03-24,36.925,37.457,36.583,37.4,89082,0
2006-03-27,37.261,37.703,37.254,37.62,60700,0
2006-03-28,37.672,37.679,37.352,37.425,71487,0
2006-03-29,37.547,38.144,37.391,37.923,46860,0
2006-03-30,38.029,38.153,37.391,37.725,71040,0
2006-03-31,37.867,38.112,37.408,38.021,65449,0
2006-04-03,38.005,38.005,37.01,37.162,75137,0
2006-04-04,37.047,37.794,36.696,37.587,74312,0
2006-04-05,37.753,38.12,37.32,38.013,67872,0
2006-04-06,38.013,38.096,37.449,37.572,49536,0
2006-04-07,37.581,37.734,36.418,36.772,85472,0
2006-04-10,36.681,37.071,36.642,37.018,88125,0
2006-04-11,36.965,37.195,36.19,36.566,97377,0
2006-04-12,36.722,36.779,36.402,36.558,62378,0
2006-04-13,36.224,36.877,36.035,36.469,61046,0
2006-04-17,36.371,36.861,35.979,36.347,73449,0
2006-04-18,36.469,37.352,36.215,37.107,123745,0
2006-04-19,37.169,37.801,37.169,37.778,92924,0
2006-04-20,37.841,38.005,37.187,37.62,69014,0
2006-04-21,39.143,40.095,38.564,39.762,363765,0
2006-04-24,40.032,40.041,39.721,39.892,82947,0
2006-04-25,39.721,40.505,39.52,40.197,98285,0
2006-04-26,40.368,40.702,39.968,40.236,109418,0
2006-04-27,39.968,41.226,39.804,40.514,68608,0
2006-04-28,40.221,40.728,39.785,40.661,110890,0
2006-05-01,40.776,42.663,40.776,41.299,161107,0
2006-05-02,41.889,43.056,41.014,42.935,156418,0
2006-05-03,43.262,45.5,43.098,43.938,595652,0
2006-05-04,44.046,44.748,43.613,43.677,196547,0
2006-05-05,44.192,45.091,43.589,44.602,204798,0
2006-05-08,44.861,44.938,44.265,44.453,88758,0
2006-05-09,44.291,45.116,44.249,44.323,161739,0
2006-05-10,44.348,44.519,43.725,44.078,68246,0
2006-05-11,44.201,44.201,42.533,42.559,85910,0
2006-05-12,42.575,42.575,41.479,41.889,278175,0
2006-05-15,41.683,42.755,41.683,42.286,138394,0
2006-05-16,42.575,43.277,42.575,42.786,83490,0
2006-05-17,42.435,42.893,41.889,42.173,88675,0
2006-05-18,42.435,42.919,41.995,42.181,40508,0
2006-05-19,42.099,43.653,41.928,42.803,184992,0
2006-05-22,42.499,43.317,42.09,43.006,112439,0
2006-05-23,43.301,43.751,43.015,43.015,304965,0
2006-05-24,43.006,44.069,42.263,43.554,233791,0
2006-05-25,43.725,44.398,43.522,44.135,168557,0
2006-05-26,44.291,44.782,43.9,44.602,113804,0
2006-05-30,44.782,44.79,43.71,43.848,188715,0
2006-05-31,44.069,44.388,43.792,44.086,197791,0
2006-06-01,44.291,45.582,43.947,45.582,117489,0
2006-06-02,45.867,46.742,45.245,45.737,116993,0
2006-06-05,45.867,46.391,44.477,44.634,234595,0
2006-06-06,44.577,44.731,43.972,44.641,203140,0
2006-06-07,44.798,45.321,44.201,44.716,195105,0
2006-06-08,44.348,45.345,43.733,45.254,202268,0
2006-06-09,45.304,45.345,44.086,44.501,192664,0
2006-06-12,44.602,44.716,43.848,43.906,139819,0
2006-06-13,43.882,44.902,43.413,43.669,144098,0
2006-06-14,43.571,43.882,42.117,42.592,190301,0
2006-06-15,43.628,44.748,42.927,44.34,439286,0
2006-06-16,44.273,44.641,43.84,44.37,556843,0
2006-06-19,44.708,44.829,42.91,43.227,174760,0
2006-06-20,43.064,43.686,42.91,43.376,198780,0
2006-06-21,43.686,44.56,43.317,44.34,145608,0
2006-06-22,44.299,44.577,43.929,44.348,98805,0
2006-06-23,44.16,44.47,43.506,43.9,110343,0
2006-06-26,44.348,45.158,44.029,44.978,230775,0
2006-06-27,44.861,45.279,44.21,44.362,208181,0
2006-06-28,44.21,44.731,43.589,44.054,147576,0
2006-06-29,44.273,45.711,43.823,45.45,249506,0
2006-06-30,45.754,46.014,45.45,45.771,614364,0
2006-07-03,46.007,46.096,45.45,45.892,73832,0
2006-07-05,45.983,46.096,45.066,45.205,132760,0
2006-07-06,45.484,45.933,45.075,45.443,194387,0
2006-07-07,45.132,45.728,44.281,44.586,169550,0
2006-07-10,44.569,45.771,44.569,45.614,222498,0
2006-07-11,45.597,46.418,45.091,46.383,118195,0
2006-07-12,46.34,46.34,45.181,45.205,105429,0
2006-07-13,45.05,45.19,44.388,44.56,104059,0
2006-07-14,44.626,44.626,43.604,44.046,161524,0
2006-07-17,44.235,44.323,43.4,43.644,416797,0
2006-07-18,44.953,45.378,43.768,45.378,364074,0
2006-07-19,44.944,44.944,43.123,43.317,557436,0
2006-07-20,43.203,43.351,42.173,42.231,247816,0
2006-07-21,42.027,42.302,40.628,41.624,443999,0
2006-07-24,41.624,42.583,41.56,42.338,251849,0
2006-07-25,42.25,42.338,41.341,41.905,359518,0
2006-07-26,41.633,42.15,41.316,42.002,387056,0
2006-07-27,42.099,42.418,41.39,41.783,314650,0
2006-07-28,42.205,42.654,41.699,42.499,213252,0
2006-07-31,42.483,42.483,41.667,42.173,303209,0
2006-08-01,41.774,42.295,41.551,41.863,165251,0
2006-08-02,42.081,42.819,41.791,42.746,215707,0
2006-08-03,42.592,43.637,42.41,43.506,194442,0
2006-08-04,43.858,44.953,42.91,43.506,262519,0
2006-08-07,43.09,43.359,42.517,43.178,74398,0
2006-08-08,43.317,43.44,41.937,41.995,176389,0
2006-08-09,42.475,42.491,41.168,41.332,142232,0
2006-08-10,41.159,42.475,41.044,42.241,58210,0
2006-08-11,42.043,42.346,41.535,41.846,42384,0
2006-08-14,42.37,42.949,41.919,41.919,65470,0
2006-08-15,42.517,43.153,42.475,43.023,71654,0
2006-08-16,43.115,43.376,42.575,43.254,62999,0
2006-08-17,43.254,43.514,42.475,43.457,83161,0
2006-08-18,43.669,43.669,42.443,42.721,95448,0
2006-08-21,42.387,42.533,41.944,42.01,95873,0
2006-08-22,42.117,42.378,41.889,42.311,65007,0
2006-08-23,42.551,42.706,41.095,41.414,64434,0
2006-08-24,41.373,42.142,41.373,41.617,75884,0
2006-08-25,41.347,42.286,41.347,41.708,81304,0
2006-08-28,41.872,42.09,41.699,41.724,56381,0
2006-08-29,41.889,41.889,40.889,41.52,190746,0
2006-08-30,41.454,43.195,41.454,42.975,218181,0
2006-08-31,42.746,42.868,42.32,42.37,145670,0
2006-09-01,42.688,42.688,42.271,42.418,54467,0
2006-09-05,42.295,43.146,42.295,43.015,58449,0
2006-09-06,42.714,42.842,41.863,41.986,77635,0
2006-09-07,41.658,42.135,41.373,41.373,55999,0
2006-09-08,41.586,41.83,41.307,41.658,88265,0
2006-09-11,41.373,42.205,41.373,41.978,42320,0
2006-09-12,42.32,43.195,42.231,43.195,72273,0
2006-09-13,43.195,43.694,42.826,43.589,99844,0
2006-09-14,43.589,43.84,42.834,43.815,170254,0
2006-09-15,44.142,44.61,43.815,44.379,323259,0
2006-09-18,44.135,44.291,43.751,43.964,118122,0
2006-09-19,44.11,44.11,43.413,44.029,98861,0
2006-09-20,44.477,44.69,44.281,44.65,76732,0
2006-09-21,44.748,44.748,43.669,43.906,148510,0
2006-09-22,43.702,44.029,42.984,43.422,70026,0
2006-09-25,43.702,44.151,43.09,43.751,74088,0
2006-09-26,43.725,44.135,43.499,43.929,46449,0
2006-09-27,43.725,44.602,43.725,44.602,69074,0
2006-09-28,44.61,44.61,43.9,44.235,97892,0
2006-09-29,44.37,44.545,43.694,43.768,130378,0
2006-10-02,43.677,43.832,42.786,42.999,61525,0
2006-10-03,42.795,43.301,42.746,42.91,160447,0
2006-10-04,42.949,43.8,42.64,43.751,119410,0
2006-10-05,43.628,44.501,43.596,44.477,76726,0
2006-10-06,44.249,44.291,43.733,43.823,32341,0
2006-10-09,43.725,44.069,43.17,43.815,107219,0
2006-10-10,43.922,44.135,43.725,43.955,89237,0
2006-10-11,43.677,44.046,42.876,43.195,233409,0
2006-10-12,43.254,44.944,43.254,44.944,187354,0
2006-10-13,44.748,45.566,44.748,45.45,159384,0
2006-10-16,45.484,45.771,44.748,45.37,114698,0
2006-10-17,44.953,45.484,44.807,45.443,69825,0
2006-10-18,45.354,45.688,44.422,44.773,161557,0
2006-10-19,44.807,45.263,44.545,44.902,129142,0
2006-10-20,45.149,45.149,44.265,44.379,90011,0
2006-10-23,44.135,44.902,44.054,44.492,66142,0
2006-10-24,44.249,44.501,43.906,44.184,170376,0
2006-10-25,44.201,44.355,43.195,43.482,164789,0
2006-10-26,43.768,44.16,43.301,43.522,177622,0
2006-10-27,43.333,43.669,43.023,43.277,119149,0
2006-10-30,42.935,42.943,42.263,42.418,357213,0
2006-10-31,42.338,42.714,41.846,41.928,302334,0
2006-11-01,42.166,42.418,41.56,41.633,235302,0
2006-11-02,41.683,42.393,41.683,42.302,247868,0
2006-11-03,42.295,42.826,42.295,42.68,271695,0
2006-11-06,42.746,43.751,42.746,43.677,147268,0
2006-11-07,43.529,44.477,43.529,43.792,154718,0
2006-11-08,43.644,44.217,43.613,43.906,59800,0
2006-11-09,44.128,44.37,43.123,43.514,86685,0
2006-11-10,43.596,44.021,43.449,44.021,45787,0
2006-11-13,44.054,44.388,43.891,44.128,71590,0
2006-11-14,44.118,44.938,43.84,44.928,112016,0
2006-11-15,44.911,45.763,44.782,45.263,160780,0
2006-11-16,45.492,45.516,44.953,45.361,111099,0
2006-11-17,45.393,45.426,44.986,45.221,73255,0
2006-11-20,44.928,45.663,44.928,45.582,71625,0
2006-11-21,45.688,45.688,44.708,45.181,54225,0
2006-11-22,45.05,45.37,44.593,44.822,67776,0
2006-11-24,44.56,45.075,44.447,45.016,21992,0
2006-11-27,44.731,44.731,43.596,43.628,107217,0
2006-11-28,43.677,44.128,43.514,44.013,86500,0
2006-11-29,44.362,44.431,43.725,43.979,192671,0
2006-11-30,44.069,44.069,43.317,43.84,156700,0
2006-12-01,43.777,43.792,42.746,43.17,156044,0
2006-12-04,43.236,44.331,43.203,43.922,105565,0
2006-12-05,44.151,44.519,43.988,44.054,56021,0
2006-12-06,44.078,44.315,43.644,43.768,40066,0
2006-12-07,43.955,43.955,43.269,43.269,38661,0
2006-12-08,43.245,43.815,43.153,43.376,38102,0
2006-12-11,43.326,43.669,43.245,43.431,81707,0
2006-12-12,43.317,43.44,42.958,43.195,133310,0
2006-12-13,43.227,43.506,42.935,43.211,85887,0
2006-12-14,43.392,44.062,43.17,43.832,93447,0
2006-12-15,43.929,44.135,43.03,43.186,163283,0
2006-12-18,43.211,43.922,42.672,42.876,158094,0
2006-12-19,42.517,43.073,42.28,42.697,129795,0
2006-12-20,42.714,43.186,42.714,42.919,89405,0
2006-12-21,43.006,43.457,42.663,42.86,123363,0
2006-12-22,42.842,42.851,42.459,42.706,85170,0
2006-12-26,42.559,43.376,42.517,43.359,69385,0
2006-12-27,43.211,44.11,43.211,43.955,100620,0
2006-12-28,44.005,44.299,43.637,44.217,204424,0
2006-12-29,44.291,44.34,42.991,43.186,143078,0
2007-01-03,43.277,44.21,42.949,43.545,162737,0
2007-01-04,43.554,44.078,43.073,44.005,109816,0
2007-01-05,43.792,43.832,42.517,42.663,113754,0
2007-01-08,42.9,43.227,42.302,43.073,127496,0
2007-01-09,43.138,43.285,42.258,42.697,154761,0
2007-01-10,42.37,42.834,42.355,42.706,100694,0
2007-01-11,42.697,43.131,42.241,42.697,132318,0
2007-01-12,42.64,43.123,42.197,42.491,93291,0
2007-01-16,42.614,42.868,41.937,42.166,97375,0
2007-01-17,42.09,42.491,41.56,41.617,132907,0
2007-01-18,41.603,41.88,40.865,40.915,159764,0
2007-01-19,40.865,41.316,40.784,41.151,109671,0
2007-01-22,41.151,41.332,40.293,40.425,118208,0
2007-01-23,40.418,41.273,40.375,40.815,199194,0
2007-01-24,40.865,41.135,40.654,40.824,109486,0
2007-01-25,40.776,40.824,39.762,40.228,132420,0
2007-01-26,40.137,40.343,39.861,40.269,147924,0
2007-01-29,40.26,40.293,39.729,40.005,204403,0
2007-01-30,39.673,40.384,39.673,40.278,263926,0
2007-01-31,39.729,39.754,38.029,38.404,543940,0
2007-02-01,38.593,38.975,38.257,38.733,246947,0
2007-02-02,38.758,39.435,38.291,38.472,230334,0
2007-02-05,38.61,38.668,37.891,38.185,385416,0
2007-02-06,38.226,38.367,37.981,38.12,176462,0
2007-02-07,38.087,38.546,37.99,38.395,136430,0
2007-02-08,38.257,38.511,38.104,38.455,99543,0
2007-02-09,38.359,38.618,37.547,37.998,157604,0
2007-02-12,37.998,38.421,37.787,38.047,129015,0
2007-02-13,38.169,38.275,37.939,38.162,81379,0
2007-02-14,38.162,38.374,37.725,37.753,134890,0
2007-02-15,37.858,38.201,37.587,38.021,116885,0
2007-02-16,38.039,38.039,37.508,37.849,170605,0
2007-02-20,37.679,38.193,37.595,38.069,126898,0
2007-02-21,37.876,38.096,37.841,38.06,109680,0
2007-02-22,38.029,38.324,37.768,38.315,177952,0
2007-02-23,38.185,38.185,37.603,37.695,91495,0
2007-02-26,37.62,37.787,36.836,37.055,176616,0
2007-02-27,36.379,36.886,36.118,36.436,328028,0
2007-02-28,36.371,37.335,36.19,36.427,231288,0
2007-03-01,36.093,36.672,35.03,36.208,204055,0
2007-03-02,36.035,36.649,35.447,36.288,243659,0
2007-03-05,35.897,37.142,35.832,35.856,279642,0
2007-03-06,36.101,36.566,35.832,36.322,151673,0
2007-03-07,36.264,36.402,35.79,35.856,149137,0
2007-03-08,36.174,36.526,35.798,35.921,109033,0
2007-03-09,36.127,36.233,35.447,35.651,390694,0
2007-03-12,35.725,36.043,35.43,35.87,96069,0
2007-03-13,35.74,35.897,34.994,34.994,248287,0
2007-03-14,34.917,35.505,34.228,35.121,179118,0
2007-03-15,35.177,35.559,35.057,35.455,99519,0
2007-03-16,35.398,35.684,35.243,35.251,329247,0
2007-03-19,35.373,36.256,35.348,35.995,145756,0
2007-03-20,35.856,35.961,35.545,35.627,164166,0
2007-03-21,35.756,36.764,35.551,36.696,113899,0
2007-03-22,36.625,36.779,36.338,36.607,108088,0
2007-03-23,36.526,36.902,36.338,36.591,101539,0
2007-03-26,36.526,36.591,35.816,36.11,121120,0
2007-03-27,36.101,36.182,35.692,36.019,87052,0
2007-03-28,35.824,35.824,35.225,35.34,323334,0
2007-03-29,35.536,36.166,35.267,36.11,169975,0
2007-03-30,36.06,36.502,35.651,35.946,131213,0
2007-04-02,35.97,36.264,35.145,35.551,75326,0
2007-04-03,35.627,36.174,35.413,35.692,109807,0
2007-04-04,35.635,35.635,35.003,35.057,192296,0
2007-04-05,34.98,35.234,34.752,35.192,119789,0
2007-04-09,35.152,35.184,34.899,35.012,94003,0
2007-04-10,34.957,35.145,34.943,34.972,77488,0
2007-04-11,35.138,35.138,34.557,34.711,130686,0
2007-04-12,34.655,35.152,34.604,35.121,134229,0
2007-04-13,35.047,35.455,34.908,35.455,374306,0
2007-04-16,35.551,36.166,35.422,36.158,266474,0
2007-04-17,36.076,36.118,35.807,35.946,150640,0
2007-04-18,33.919,34.516,32.406,32.545,1035647,0
2007-04-19,32.325,32.529,30.993,31.883,953779,0
2007-04-20,32.219,33.116,32.046,32.872,551422,0
2007-04-23,32.733,32.824,32.316,32.375,295314,0
2007-04-24,32.367,32.39,31.932,32.032,313369,0
2007-04-25,32.136,32.161,31.565,32.161,376758,0
2007-04-26,32.08,32.358,31.768,32.299,222850,0
2007-04-27,32.331,32.331,31.932,31.965,234355,0
2007-04-30,31.947,32.193,31.875,31.972,261438,0
2007-05-01,32.114,32.331,31.875,32.21,275251,0
2007-05-02,32.161,32.456,31.965,32.136,206328,0
2007-05-03,32.21,32.415,32.105,32.415,222341,0
2007-05-04,32.415,32.415,32.105,32.384,267183,0
2007-05-07,32.291,32.668,32.291,32.603,192700,0
2007-05-08,32.439,32.463,32.039,32.34,133931,0
2007-05-09,32.193,32.456,32.054,32.299,126383,0
2007-05-10,32.308,32.406,31.728,31.803,254958,0
2007-05-11,31.965,32.277,31.859,32.26,98462,0
2007-05-14,32.168,32.367,31.908,32.039,209966,0
2007-05-15,31.999,32.57,31.793,31.818,201758,0
2007-05-16,31.835,31.965,31.515,31.965,150172,0
2007-05-17,31.999,32.071,31.688,31.744,185242,0
2007-05-18,31.744,32.032,31.63,31.956,140826,0
2007-05-21,31.853,32.685,31.853,32.57,138700,0
2007-05-22,32.677,32.815,32.244,32.717,181698,0
2007-05-23,32.806,32.905,32.537,32.652,135713,0
2007-05-24,32.554,32.742,31.947,32.105,161656,0
2007-05-25,32.168,32.439,31.94,32.399,144288,0
2007-05-29,32.554,32.554,32.358,32.423,197252,0
2007-05-30,32.283,32.447,32.283,32.375,237283,0
2007-05-31,32.415,32.529,32.252,32.316,195703,0
2007-06-01,32.046,32.563,32.046,32.529,327779,0
2007-06-04,32.39,32.759,32.39,32.708,142282,0
2007-06-05,32.619,32.717,32.114,32.236,233820,0
2007-06-06,32.024,32.096,31.826,31.94,73678,0
2007-06-07,31.76,31.925,31.59,31.59,231624,0
2007-06-08,31.671,32.015,31.508,31.981,114973,0
2007-06-11,31.892,32.114,31.647,32.039,137179,0
2007-06-12,31.916,32.136,31.81,31.932,174755,0
2007-06-13,31.99,32.759,31.892,32.644,196063,0
2007-06-14,32.759,33.002,32.578,32.799,202518,0
2007-06-15,33.315,33.378,32.961,32.961,308936,0
2007-06-18,32.986,32.986,32.39,32.49,113983,0
2007-06-19,32.283,32.406,31.956,31.999,192375,0
2007-06-20,32.144,32.244,31.605,31.638,141436,0
2007-06-21,31.469,31.499,31.042,31.286,172759,0
2007-06-22,31.162,31.556,30.836,31.146,692799,0
2007-06-25,31.123,31.68,30.898,30.928,183730,0
2007-06-26,31.025,31.46,30.739,30.949,139571,0
2007-06-27,30.804,31.499,30.65,31.383,169548,0
2007-06-28,31.451,31.663,31.188,31.328,88748,0
2007-06-29,31.368,31.59,30.675,30.691,109011,0
2007-07-02,30.898,31.146,30.788,31.025,83168,0
2007-07-03,31.093,31.162,30.906,31.1,31677,0
2007-07-05,30.933,31.223,30.683,30.898,131107,0
2007-07-06,30.82,31.084,30.641,30.993,51151,0
2007-07-09,30.983,31.01,30.512,30.552,110662,0
2007-07-10,30.445,30.65,29.578,29.7,246356,0
2007-07-11,29.709,29.848,29.331,29.742,185877,0
2007-07-12,29.938,30.315,29.76,30.315,107849,0
2007-07-13,30.224,30.583,30.224,30.543,109151,0
2007-07-16,30.405,30.561,30.11,30.208,164828,0
2007-07-17,30.232,30.827,30.16,30.469,239398,0
2007-07-18,30.623,32.201,30.569,31.81,483750,0
2007-07-19,31.965,32.277,31.002,31.263,323254,0
2007-07-20,31.196,31.196,29.98,30.469,236444,0
2007-07-23,30.528,30.827,30.355,30.534,169568,0
2007-07-24,30.486,30.616,29.446,29.506,206917,0
2007-07-25,29.662,30.299,29.014,29.514,231543,0
2007-07-26,29.136,29.53,28.41,28.845,249028,0
2007-07-27,28.86,29.187,28.271,28.288,209881,0
2007-07-30,28.329,28.966,28.123,28.784,266883,0
2007-07-31,29.014,29.424,28.853,28.908,377907,0
2007-08-01,28.784,29.014,28.361,28.982,277070,0
2007-08-02,28.998,29.235,28.573,28.837,180304,0
2007-08-03,28.883,28.966,27.11,27.21,178362,0
2007-08-06,27.282,28.352,26.791,28.246,209376,0
2007-08-07,28.06,28.811,27.585,28.426,196652,0
2007-08-08,28.573,30.486,28.41,29.331,389552,0
2007-08-09,28.821,30.117,28.329,29.506,294666,0
2007-08-10,29.154,30.46,28.924,29.53,247976,0
2007-08-13,29.929,29.989,29.023,29.219,187011,0
2007-08-14,29.514,30.094,29.128,29.179,186538,0
2007-08-15,29.097,29.751,29.097,29.17,268305,0
2007-08-16,29.112,31.353,28.811,30.691,464699,0
2007-08-17,32.006,34.163,31.399,33.698,528299,0
2007-08-20,33.649,33.732,32.652,33.64,218344,0
2007-08-21,33.567,34.417,33.413,33.968,168567,0
2007-08-22,34.228,34.228,32.922,33.282,258279,0
2007-08-23,33.501,33.501,32.733,33.062,206655,0
2007-08-24,33.009,33.445,32.863,33.437,224506,0
2007-08-27,33.265,33.493,33.11,33.183,176498,0
2007-08-28,33.183,33.183,32.652,32.668,200329,0
2007-08-29,32.815,33.428,32.685,33.413,131293,0
2007-08-30,32.955,33.633,32.733,32.783,51485,0
2007-08-31,33.102,33.102,32.472,32.694,120758,0
2007-09-04,32.694,33.14,32.447,32.978,90003,0
2007-09-05,32.7,32.725,32.105,32.177,103276,0
2007-09-06,32.244,32.644,32.129,32.611,98118,0
2007-09-07,32.201,32.57,32.122,32.325,114950,0
2007-09-10,32.529,32.677,31.711,32.129,92257,0
2007-09-11,32.367,33.002,32.367,32.939,75611,0
2007-09-12,32.881,32.986,32.431,32.537,52214,0
2007-09-13,32.759,33.476,32.603,33.036,60161,0
2007-09-14,32.733,33.361,32.554,33.345,54119,0
2007-09-17,33.322,33.689,32.978,33.387,274798,0
2007-09-18,33.584,35.88,33.14,35.87,122328,0
2007-09-19,34.367,35.243,33.518,34.776,239704,0
2007-09-20,34.604,34.604,33.387,33.51,188350,0
2007-09-21,33.125,34.083,33.125,33.462,347368,0
2007-09-24,33.387,33.747,32.897,33.299,259508,0
2007-09-25,33.036,33.192,32.668,32.839,262100,0
2007-09-26,33.102,33.771,32.97,33.68,168884,0
2007-09-27,33.763,34.141,33.265,33.911,158521,0
2007-09-28,33.82,33.861,32.537,32.759,241833,0
2007-10-01,32.881,34.041,32.685,33.878,245704,0
2007-10-02,33.984,34.449,33.911,34.417,270337,0
2007-10-03,33.861,34.235,33.405,33.501,237655,0
2007-10-04,33.625,34.09,33.609,33.885,211060,0
2007-10-05,35.095,35.455,34.728,34.867,915373,0
2007-10-08,34.859,35.121,34.663,34.899,316158,0
2007-10-09,34.943,35.251,34.943,35.184,452858,0
2007-10-10,35.184,35.527,35.145,35.276,2725893,0
2007-10-11,35.308,35.473,35.057,35.267,409794,0
2007-10-12,35.138,35.267,34.197,34.541,331274,0
2007-10-15,34.449,34.491,33.885,34.305,284191,0
2007-10-16,33.557,33.575,32.872,33.093,359109,0
2007-10-17,32.66,32.677,30.543,30.78,866466,0
2007-10-18,30.452,30.632,29.603,30.241,663638,0
2007-10-19,30.102,30.175,29.897,29.929,553225,0
2007-10-22,29.638,30.299,29.097,29.662,562921,0
2007-10-23,29.954,29.954,28.99,29.393,264504,0
2007-10-24,29.136,30.126,28.867,29.832,451813,0
2007-10-25,30.003,30.102,29.3,30.028,322090,0
2007-10-26,30.405,30.827,30.036,30.827,232416,0
2007-10-29,30.928,30.928,29.848,30.452,309162,0
2007-10-30,30.38,30.616,30.077,30.363,216221,0
2007-10-31,30.469,31.383,30.241,31.084,283475,0
2007-11-01,30.583,30.827,29.424,29.554,265972,0
2007-11-02,29.929,29.929,28.689,28.908,249764,0
2007-11-05,28.784,28.998,28.484,28.86,128598,0
2007-11-06,28.908,29.12,28.385,29.112,145367,0
2007-11-07,28.73,28.908,27.275,27.479,273109,0
2007-11-08,27.379,28.565,27.258,28.435,263040,0
2007-11-09,28.106,30.289,28.106,29.954,379702,0
2007-11-12,30.068,31.72,29.646,30.437,450148,0
2007-11-13,30.788,31.875,30.495,31.775,309966,0
2007-11-14,32.26,33.102,31.81,32.015,355026,0
2007-11-15,31.328,32.316,31.32,31.94,369636,0
2007-11-16,32.032,32.161,30.967,31.826,348026,0
2007-11-19,31.426,31.711,30.437,30.928,290847,0
2007-11-20,30.862,31.826,29.646,30.862,383498,0
2007-11-21,30.623,31.162,30.307,30.339,419310,0
2007-11-23,30.641,31.835,30.641,31.345,159505,0
2007-11-26,31.109,31.17,29.603,29.62,220003,0
2007-11-27,29.768,31.042,29.768,30.666,220172,0
2007-11-28,31.066,32.308,30.772,32.144,237284,0
2007-11-29,32.129,32.299,31.46,31.597,169673,0
2007-11-30,32.114,32.652,31.508,32.046,238000,0
2007-12-03,31.972,32.105,31.084,31.084,175984,0
2007-12-04,30.975,31.162,30.429,30.739,202024,0
2007-12-05,31.263,31.263,30.281,30.716,198974,0
2007-12-06,30.632,31.328,30.534,31.1,444051,0
2007-12-07,31.254,31.688,30.906,31.336,160095,0
2007-12-10,31.345,31.663,30.983,31.469,153642,0
2007-12-11,31.671,32.57,30.265,30.265,235208,0
2007-12-12,31.179,31.883,29.906,30.599,223553,0
2007-12-13,30.299,30.583,29.489,30.241,203066,0
2007-12-14,29.954,30.469,29.253,29.341,184513,0
2007-12-17,29.097,30.028,29.088,29.154,204212,0
2007-12-18,29.57,30.445,28.998,30.185,172518,0
2007-12-19,30.068,30.722,29.691,30.028,159320,0
2007-12-20,31.231,31.835,30.512,31.753,311197,0
2007-12-21,32.144,32.986,32.039,32.806,525710,0
2007-12-24,32.897,33.044,32.384,32.922,74172,0
2007-12-26,32.514,33.256,32.299,32.948,128566,0
2007-12-27,32.922,33.086,31.328,31.328,156052,0
2007-12-28,31.59,32.177,31.196,31.477,119525,0
2007-12-31,31.214,31.94,30.795,31.223,251643,0
2008-01-02,31.093,31.54,29.89,30.143,149510,0
2008-01-03,30.248,31.019,29.866,29.866,174141,0
2008-01-04,29.832,30.054,28.689,28.9,301601,0
2008-01-07,29.097,30.315,28.883,29.775,212625,0
2008-01-08,29.857,30.411,27.984,28.074,232680,0
2008-01-09,27.952,28.435,27.822,28.344,377558,0
2008-01-10,28.01,29.424,27.878,28.974,232586,0
2008-01-11,28.689,29.341,28.068,28.246,184222,0
2008-01-14,28.493,28.73,27.96,28.59,117036,0
2008-01-15,28.199,28.653,27.34,28.271,233347,0
2008-01-16,28.221,30.315,27.952,29.874,271754,0
2008-01-17,30.036,30.06,28.493,28.908,274365,0
2008-01-18,28.924,29.497,27.601,28.435,215562,0
2008-01-22,27.501,30.241,27.438,29.211,282905,0
2008-01-23,29.17,33.476,28.475,33.11,406077,0
2008-01-24,33.23,33.23,31.956,32.48,307959,0
2008-01-25,33.018,33.428,31.508,31.549,324398,0
2008-01-28,31.418,32.66,30.804,32.611,347146,0
2008-01-29,32.733,33.044,32.015,32.767,165280,0
2008-01-30,32.563,33.51,32.063,32.063,184722,0
2008-01-31,31.803,34.057,31.549,33.919,397593,0
2008-02-01,33.984,34.935,33.493,34.506,257641,0
2008-02-04,34.483,34.548,33.518,33.673,214457,0
2008-02-05,33.649,33.911,33.053,33.11,175863,0
2008-02-06,33.315,33.673,32.456,32.456,177812,0
2008-02-07,32.316,33.845,32.096,33.657,178451,0
2008-02-08,33.469,33.951,32.627,33.11,137965,0
2008-02-11,33.079,33.201,31.883,31.965,279502,0
2008-02-12,32.308,32.733,31.247,31.72,547026,0
2008-02-13,32.096,32.244,31.368,32.193,395811,0
2008-02-14,32.331,32.331,31.123,31.303,292394,0
2008-02-15,31.066,31.418,30.569,31.066,586368,0
2008-02-19,31.383,31.59,30.396,30.871,500909,0
2008-02-20,30.683,31.768,30.561,31.582,374538,0
2008-02-21,31.737,31.775,30.569,31.048,743108,0
2008-02-22,31.034,31.784,30.339,31.647,765031,0
2008-02-25,31.59,32.399,30.862,32.269,871664,0
2008-02-26,32.114,33.14,31.956,32.856,580624,0
2008-02-27,32.644,33.133,32.325,32.406,380366,0
2008-02-28,32.537,32.537,31.075,31.368,296167,0
2008-02-29,31.075,31.345,30.175,30.274,338997,0
2008-03-03,30.355,30.788,29.807,30.216,275480,0
2008-03-04,29.841,30.607,29.179,30.06,481506,0
2008-03-05,30.265,30.59,29.48,29.538,359542,0
2008-03-06,29.431,29.742,29.023,29.3,533032,0
2008-03-07,29.032,30.331,28.828,29.646,153885,0
2008-03-10,29.709,30.265,29.277,29.295,349708,0
2008-03-11,30.256,31.901,29.848,31.901,377598,0
2008-03-12,32.006,33.331,31.515,31.853,559156,0
2008-03-13,31.49,32.529,30.675,32.201,305989,0
2008-03-14,32.367,32.367,30.607,30.993,598941,0
2008-03-17,30.241,32.168,30.021,31.793,368606,0
2008-03-18,32.49,33.657,32.114,33.657,494780,0
2008-03-19,33.299,34.228,33.079,33.079,390298,0
2008-03-20,33.445,35.38,32.978,35.38,757723,0
2008-03-24,34.85,36.199,34.802,35.012,329949,0
2008-03-25,34.949,35.798,34.72,35.43,229508,0
2008-03-26,34.793,35.577,34.367,34.957,252364,0
2008-03-27,35.088,35.267,33.943,34.172,264148,0
2008-03-28,34.287,34.465,33.485,33.567,221660,0
2008-03-31,33.625,35.26,33.476,34.343,258573,0
2008-04-01,34.964,35.88,34.557,35.824,259928,0
2008-04-02,35.764,36.705,35.225,36.362,322169,0
2008-04-03,35.961,36.313,35.373,35.734,425102,0
2008-04-04,35.692,35.692,34.163,34.314,299401,0
2008-04-07,34.506,34.745,33.657,33.919,267386,0
2008-04-08,33.732,33.951,33.167,33.469,277305,0
2008-04-09,33.575,33.689,32.733,32.791,214968,0
2008-04-10,32.824,33.428,32.529,32.931,262943,0
2008-04-11,32.603,32.759,31.768,31.818,317520,0
2008-04-14,31.768,32.114,31.368,31.638,317146,0
2008-04-15,31.784,32.349,31.656,32.193,300100,0
2008-04-16,32.578,34.025,32.537,33.919,288886,0
2008-04-17,33.698,34.148,33.036,33.829,158409,0
2008-04-18,34.499,34.711,33.763,33.911,263127,0
2008-04-21,33.575,33.869,32.644,32.694,279675,0
2008-04-22,32.815,32.889,31.399,32.384,532562,0
2008-04-23,31.418,33.102,31.409,32.269,661382,0
2008-04-24,32.767,33.885,31.916,33.732,336962,0
2008-04-25,33.893,34.262,32.978,34.116,201136,0
2008-04-28,34.008,34.711,33.493,34.465,375947,0
2008-04-29,34.572,34.72,33.96,34.221,155548,0
2008-04-30,34.367,34.663,33.575,33.732,205137,0
2008-05-01,33.698,35.49,33.535,35.465,282575,0
2008-05-02,35.824,35.913,34.949,35.161,270370,0
2008-05-05,35.138,35.276,34.41,34.935,262701,0
2008-05-06,34.655,35.798,34.424,35.642,266412,0
2008-05-07,35.74,35.888,34.833,34.926,309066,0
2008-05-08,35.129,35.439,34.776,34.926,211879,0
2008-05-09,34.506,35.764,34.458,35.61,233935,0
2008-05-12,35.74,36.51,35.38,36.461,245168,0
2008-05-13,34.326,36.127,34.326,35.97,426436,0
2008-05-14,35.979,36.477,35.897,35.995,226881,0
2008-05-15,35.928,36.583,35.651,36.583,207302,0
2008-05-16,36.757,36.757,35.559,36.15,324556,0
2008-05-19,36.068,36.41,35.551,35.586,196442,0
2008-05-20,35.389,35.798,35.03,35.568,122813,0
2008-05-21,35.734,36.272,35.095,35.577,176503,0
2008-05-22,35.701,36.477,35.627,36.233,209123,0
2008-05-23,35.928,36.068,35.294,35.308,196585,0
2008-05-27,35.43,36.731,35.43,36.689,168669,0
2008-05-28,36.469,36.663,34.949,35.325,403063,0
2008-05-29,35.285,36.772,35.285,36.33,175762,0
2008-05-30,36.436,36.494,35.782,36.362,253816,0
2008-06-02,36.264,36.51,35.184,35.856,264589,0
2008-06-03,35.856,36.281,35.734,36.076,446541,0
2008-06-04,35.865,36.779,35.651,36.526,220807,0
2008-06-05,36.55,37.335,36.436,37.335,209612,0
2008-06-06,36.942,37.212,35.832,35.87,227206,0
2008-06-09,35.921,36.477,34.825,35.138,216565,0
2008-06-10,34.994,36.19,34.994,35.88,281840,0
2008-06-11,35.717,36.199,34.809,34.809,120483,0
2008-06-12,35.161,35.961,34.688,34.875,202353,0
2008-06-13,35.364,35.734,34.351,35.294,210649,0
2008-06-16,35.243,36.208,34.588,36.068,214484,0
2008-06-17,36.132,36.33,34.548,34.646,356340,0
2008-06-18,34.525,34.964,33.378,33.869,297801,0
2008-06-19,33.869,34.116,33.176,33.919,369046,0
2008-06-20,33.779,34.458,33.345,33.919,514053,0
2008-06-23,34.09,34.566,32.905,33.086,193057,0
2008-06-24,32.725,33.976,32.708,33.378,249498,0
2008-06-25,33.369,35.065,33.345,33.771,265209,0
2008-06-26,33.322,34.384,32.872,33.428,231387,0
2008-06-27,33.225,34.663,33.225,33.331,466172,0
2008-06-30,33.256,33.485,32.114,32.114,325336,0
2008-07-01,32.088,32.586,31.057,32.456,547937,0
2008-07-02,32.725,32.931,30.862,30.958,318813,0
2008-07-03,31.019,31.162,30.216,30.216,118869,0
2008-07-07,30.346,30.607,28.811,29.676,302987,0
2008-07-08,30.117,32.358,29.53,32.291,523965,0
2008-07-09,32.367,33.23,31.278,31.278,411081,0
2008-07-10,31.146,32.316,30.889,31.744,311317,0
2008-07-11,31.399,32.308,30.495,31.932,404130,0
2008-07-14,31.214,32.66,28.689,28.689,518572,0
2008-07-15,28.484,29.62,27.249,28.182,527933,0
2008-07-16,28.426,31.853,28.426,31.768,363691,0
2008-07-17,31.875,34.172,31.793,34.074,494862,0
2008-07-18,34.107,34.235,32.595,33.657,331669,0
2008-07-21,33.829,34.228,32.939,33.018,256889,0
2008-07-22,32.939,33.501,31.361,33.445,878152,0
2008-07-23,33.609,37.515,33.609,36.591,1110234,0
2008-07-24,36.616,37.099,35.364,35.675,670680,0
2008-07-25,36.093,37.169,35.717,36.313,356161,0
2008-07-28,36.076,36.749,35.635,35.87,357997,0
2008-07-29,35.987,37.311,35.447,37.261,632862,0
2008-07-30,37.533,37.679,36.208,36.828,556176,0
2008-07-31,36.174,37.425,35.946,36.689,410323,0
2008-08-01,36.362,37.352,35.979,37.08,456655,0
2008-08-04,37.142,37.203,35.865,36.877,409006,0
2008-08-05,37.32,37.849,36.918,37.849,487870,0
2008-08-06,37.664,37.679,36.764,37.481,341561,0
2008-08-07,36.828,37.572,36.15,36.477,502765,0
2008-08-08,36.371,37.717,36.371,37.688,442884,0
2008-08-11,37.603,39.083,37.229,39.051,508782,0
2008-08-12,38.789,39.597,38.242,39.01,611287,0
2008-08-13,38.789,39.721,38.078,38.822,634849,0
2008-08-14,38.455,39.29,38.257,39.083,224305,0
2008-08-15,39.369,40.359,38.463,39.845,498277,0
2008-08-18,39.821,39.821,38.676,39.083,331367,0
2008-08-19,38.684,38.7,37.725,38.537,332448,0
2008-08-20,38.773,39.091,37.391,38.602,297749,0
2008-08-21,37.923,38.404,37.515,37.923,257923,0
2008-08-22,38.576,39.143,37.581,38.938,211023,0
2008-08-25,38.602,38.815,37.047,37.743,317767,0
2008-08-26,37.778,38.374,37.498,38.282,297393,0
2008-08-27,38.324,39.351,37.973,38.765,279122,0
2008-08-28,39.083,39.83,38.496,39.821,277202,0
2008-08-29,39.387,40.251,39.263,40.091,285907,0
2008-09-02,40.311,41.095,40.095,40.923,387613,0
2008-09-03,40.693,41.341,40.173,40.754,875054,0
2008-09-04,40.197,40.58,38.61,38.725,555628,0
2008-09-05,38.931,40.311,38.201,40.188,506936,0
2008-09-08,40.865,42.459,40.824,42.459,474210,0
2008-09-09,41.65,42.378,40.54,40.556,519379,0
2008-09-10,41.273,41.39,39.935,40.776,456547,0
2008-09-11,40.173,41.577,39.582,41.479,274765,0
2008-09-12,40.693,42.63,40.325,42.197,455911,0
2008-09-15,41.919,43.153,41.185,41.797,427867,0
2008-09-16,41.014,43.8,40.128,43.637,786859,0
2008-09-17,42.205,43.277,40.564,40.564,471828,0
2008-09-18,41.535,52.268,39.812,46.677,1501806,0
2008-09-19,55.078,55.919,44.102,47.396,1281070,0
2008-09-22,42.575,45.688,41.356,41.535,283432,0
2008-09-23,41.535,42.697,40.865,41.749,144036,0
2008-09-24,42.499,42.688,40.548,41.029,154676,0
2008-09-25,42.475,42.499,41.535,42.32,169672,0
2008-09-26,41.577,42.706,40.465,42.435,235097,0
2008-09-29,40.923,44.118,40.457,41.454,193989,0
2008-09-30,43.317,43.317,40.865,41.683,202158,0
2008-10-01,41.83,46.138,41.02,46.138,165210,0
2008-10-02,45.009,45.763,43.653,44.151,122817,0
2008-10-03,44.953,45.091,40.965,40.965,170395,0
2008-10-06,39.566,41.594,37.753,39.754,207509,0
2008-10-07,39.804,41.716,37.595,37.768,291759,0
2008-10-08,37.269,43.725,37.254,39.804,243301,0
2008-10-09,40.05,40.05,35.481,35.481,576599,0
2008-10-10,34.384,39.961,34.335,39.36,532807,0
2008-10-13,40.083,40.865,38.324,40.645,407712,0
2008-10-14,40.865,40.865,37.595,39.273,371839,0
2008-10-15,37.965,40.719,36.81,36.819,400888,0
2008-10-16,37.311,40.85,36.395,40.54,427345,0
2008-10-17,39.06,40.865,38.633,38.659,409361,0
2008-10-20,39.068,40.014,37.391,39.837,283700,0
2008-10-21,38.618,44.128,38.169,44.128,979554,0
2008-10-22,39.23,39.23,35.692,36.224,1038783,0
2008-10-23,36.436,36.696,32.783,35.348,681834,0
2008-10-24,32.694,35.675,32.694,34.572,382335,0
2008-10-27,34.172,36.705,33.413,33.936,226654,0
2008-10-28,34.197,34.402,32.7,34.279,494957,0
2008-10-29,34.107,34.655,32.767,33.158,473447,0
2008-10-30,34.287,34.596,33.167,34.228,198778,0
2008-10-31,33.797,36.288,32.717,36.093,294426,0
2008-11-03,35.865,36.779,34.98,36.436,233905,0
2008-11-04,36.779,38.74,36.118,38.546,371287,0
2008-11-05,37.858,38.291,34.655,34.972,372815,0
2008-11-06,34.596,36.663,34.098,34.318,508703,0
2008-11-07,34.672,34.957,33.609,34.483,258355,0
2008-11-10,35.121,35.243,34.132,34.335,197596,0
2008-11-11,33.838,35.251,33.838,34.335,262753,0
2008-11-12,34.326,34.72,32.375,32.431,386413,0
2008-11-13,32.856,35.192,30.632,34.859,359303,0
2008-11-14,34.116,35.764,32.948,33.133,279729,0
2008-11-17,32.863,33.902,32.644,32.708,190558,0
2008-11-18,32.856,33.485,31.295,32.283,296148,0
2008-11-19,31.81,33.256,30.486,30.607,334178,0
2008-11-20,30.528,31.875,28.924,29.145,440931,0
2008-11-21,29.455,30.852,27.952,30.339,535938,0
2008-11-24,31.336,34.474,30.88,34.025,417980,0
2008-11-25,34.72,34.785,32.283,34.032,281663,0
2008-11-26,33.044,34.988,33.009,34.711,221541,0
2008-11-28,34.287,35.481,33.984,35.234,131616,0
2008-12-01,34.189,34.245,28.662,28.883,557392,0
2008-12-02,29.538,31.622,29.424,31.042,783470,0
2008-12-03,29.882,32.644,29.882,32.283,362549,0
2008-12-04,31.76,33.527,31.002,31.614,453162,0
2008-12-05,30.88,33.575,29.913,33.476,426266,0
2008-12-08,34.367,34.629,33.225,34.228,380975,0
2008-12-09,34.287,34.629,31.803,32.325,433165,0
2008-12-10,32.905,33.943,31.704,32.913,259318,0
2008-12-11,32.358,32.889,30.82,31.034,409830,0
2008-12-12,29.538,32.848,29.538,32.806,274913,0
2008-12-15,32.948,33.009,30.983,31.753,197853,0
2008-12-16,32.447,34.655,31.469,34.572,381393,0
2008-12-17,33.951,35.355,33.951,34.72,336794,0
2008-12-18,34.124,35.43,34.048,34.384,266954,0
2008-12-19,35.559,35.559,33.976,34.688,724577,0
2008-12-22,34.737,35.079,33.527,34.254,184544,0
2008-12-23,34.639,35.03,33.689,33.771,190886,0
2008-12-24,33.633,34.048,33.405,34.008,59400,0
2008-12-26,34.279,34.639,33.804,34.62,44431,0
2008-12-29,34.596,34.737,33.535,33.968,123594,0
2008-12-30,34.326,35.74,33.96,35.61,153989,0
2008-12-31,34.516,37.238,34.516,37.155,174543,0
2009-01-02,37.238,37.238,35.807,36.142,155168,0
2009-01-05,36.035,36.395,34.737,34.867,180425,0
2009-01-06,35.317,35.764,34.655,35.34,282046,0
2009-01-07,34.711,34.776,33.11,33.428,165548,0
2009-01-08,33.192,33.82,32.694,33.125,138041,0
2009-01-09,33.028,33.378,31.196,31.286,195405,0
2009-01-12,31.328,31.901,30.599,30.748,174336,0
2009-01-13,30.623,31.932,30.126,31.671,294666,0
2009-01-14,31.002,31.409,29.315,29.784,382261,0
2009-01-15,29.709,30.241,28.221,29.3,244550,0
2009-01-16,29.57,29.962,27.854,29.629,282642,0
2009-01-20,29.079,29.145,26.972,26.972,390661,0
2009-01-21,24.358,24.51,20.047,22.533,2700727,0
2009-01-22,22.289,22.966,21.415,22.247,858897,0
2009-01-23,21.536,23.333,21.511,23.326,695841,0
2009-01-26,23.295,23.98,22.093,22.502,319272,0
2009-01-27,22.517,23.18,21.963,23.114,246021,0
2009-01-28,23.614,25.05,23.089,24.805,247113,0
2009-01-29,24.243,24.388,22.909,22.943,270187,0
2009-01-30,23.276,23.694,22.289,22.371,263418,0
2009-02-02,22.099,22.786,22.069,22.484,181109,0
2009-02-03,23.008,23.008,21.609,22.402,241822,0
2009-02-04,22.337,23.555,22.077,22.861,354600,0
2009-02-05,22.608,23.817,22.239,23.295,212144,0
2009-02-06,23.195,25.378,23.187,25.288,360769,0
2009-02-09,25.238,25.95,24.757,25.319,185404,0
2009-02-10,25.214,25.746,23.243,23.262,227079,0
2009-02-11,23.465,24.494,23.153,23.913,241912,0
2009-02-12,23.605,24.029,22.574,23.913,246513,0
2009-02-13,24.013,24.013,22.884,22.95,215449,0
2009-02-17,22.476,22.582,21.675,22.008,377079,0
2009-02-18,22.149,22.378,21.641,21.823,164758,0
2009-02-19,22.131,22.191,21.154,21.266,192227,0
2009-02-20,20.843,21.781,20.433,21.503,309752,0
2009-02-23,22.345,22.934,21.494,21.587,313749,0
2009-02-24,21.869,23.162,21.469,23.131,357805,0
2009-02-25,22.991,23.973,22.008,23.057,344094,0
2009-02-26,23.66,25.116,23.097,23.596,315539,0
2009-02-27,23.243,23.824,22.778,23.18,260403,0
2009-03-02,22.688,23.229,22.304,22.541,269088,0
2009-03-03,22.918,23.489,21.005,21.315,338589,0
2009-03-04,21.756,21.831,20.375,21.032,212061,0
2009-03-05,20.612,21.11,19.279,19.617,346199,0
2009-03-06,19.78,20.359,18.733,19.411,258999,0
2009-03-09,19.044,19.64,18.399,18.758,281715,0
2009-03-10,19.225,21.477,19.209,21.324,330958,0
2009-03-11,21.485,22.533,21.077,21.266,203673,0
2009-03-12,21.21,23.645,20.777,23.605,249550,0
2009-03-13,23.703,24.174,23.31,23.48,323133,0
2009-03-16,23.858,24.42,22.836,22.893,270151,0
2009-03-17,22.943,24.487,22.786,24.487,250685,0
2009-03-18,24.367,25.959,24.119,25.797,442165,0
2009-03-19,26.113,26.113,24.847,25.082,318461,0
2009-03-20,25.877,26.113,24.494,24.903,443123,0
2009-03-23,25.599,28.098,25.427,27.886,421051,0
2009-03-24,28.19,28.19,26.21,26.327,355781,0
2009-03-25,26.442,27.518,25.158,26.702,388390,0
2009-03-26,27.005,27.348,25.925,27.348,320500,0
2009-03-27,26.841,27.355,25.694,25.835,295779,0
2009-03-30,25.483,25.483,24.543,24.627,199768,0
2009-03-31,25.043,26.146,24.805,25.565,192721,0
2009-04-01,24.96,26.398,24.619,26.022,184703,0
2009-04-02,26.619,27.429,26.451,27.166,269013,0
2009-04-03,27.012,27.667,26.463,27.594,135816,0
2009-04-06,27.104,27.158,26.379,26.742,112678,0
2009-04-07,26.531,26.718,25.523,25.582,166698,0
2009-04-08,25.877,26.014,25.004,25.664,95554,0
2009-04-09,26.268,28.607,26.268,28.59,386831,0
2009-04-13,28.271,29.784,27.714,29.603,411704,0
2009-04-14,29.04,29.585,26.702,26.791,297575,0
2009-04-15,26.663,27.624,25.788,27.488,228915,0
2009-04-16,27.854,28.14,26.57,27.838,247594,0
2009-04-17,27.936,29.691,27.42,29.006,277394,0
2009-04-20,28.199,28.547,25.827,25.86,420431,0
2009-04-21,25.843,28.517,24.888,28.41,443381,0
2009-04-22,28.205,30.933,27.968,28.758,501700,0
2009-04-23,28.874,29.385,27.501,28.828,370828,0
2009-04-24,29.227,31.818,28.653,30.852,472413,0
2009-04-27,30.003,31.01,29.578,29.775,444329,0
2009-04-28,29.522,31.01,29.023,30.208,400027,0
2009-04-29,30.59,31.947,29.971,31.859,436009,0
2009-04-30,32.269,32.277,30.78,30.949,361493,0
2009-05-01,30.78,31.76,30.16,30.419,231871,0
2009-05-04,30.804,32.66,30.534,32.652,627973,0
2009-05-05,32.694,32.694,30.862,31.303,354676,0
2009-05-06,31.784,32.505,31.1,32.283,273215,0
2009-05-07,32.652,32.694,30.576,30.975,294872,0
2009-05-08,31.426,33.664,31.162,33.649,423346,0
2009-05-11,32.759,33.445,32.406,32.742,298617,0
2009-05-12,33.053,33.265,31.146,32.105,268151,0
2009-05-13,31.597,31.597,30.045,30.068,337351,0
2009-05-14,30.281,30.912,29.385,30.632,243980,0
2009-05-15,30.616,30.757,29.709,29.98,301020,0
2009-05-18,30.495,31.768,30.437,31.656,327440,0
2009-05-19,31.53,31.549,29.848,29.921,261059,0
2009-05-20,29.929,30.919,27.968,28.581,392040,0
2009-05-21,28.393,28.607,27.831,28.329,198647,0
2009-05-22,28.435,29.112,27.854,28.001,141417,0
2009-05-26,27.846,29.882,27.846,29.784,198820,0
2009-05-27,29.654,30.2,27.535,27.813,346358,0
2009-05-28,28.149,28.5,26.57,27.594,222759,0
2009-05-29,27.608,28.565,27.559,28.547,228786,0
2009-06-01,28.714,29.3,27.789,28.645,258101,0
2009-06-02,28.493,28.639,27.902,28.115,590646,0
2009-06-03,28.026,28.091,27.501,27.846,547820,0
2009-06-04,28.106,29.17,27.707,29.079,422064,0
2009-06-05,29.424,29.57,28.106,28.484,356890,0
2009-06-08,28.312,29.097,28.174,28.73,280634,0
2009-06-09,28.811,29.295,28.393,29.014,281326,0
2009-06-10,29.194,29.358,28.091,28.532,255303,0
2009-06-11,28.607,29.734,28.54,28.949,188362,0
2009-06-12,28.632,29.424,28.54,29.368,206748,0
2009-06-15,29.227,29.307,28.019,28.443,212640,0
2009-06-16,28.802,28.802,27.902,27.944,214852,0
2009-06-17,27.936,28.106,26.311,27.201,221378,0
2009-06-18,27.24,28.06,26.896,27.902,185091,0
2009-06-19,28.32,28.336,27.543,27.822,385180,0
2009-06-22,27.676,27.746,26.451,26.488,153871,0
2009-06-23,26.783,27.028,25.664,26.022,234712,0
2009-06-24,26.808,27.184,26.244,26.344,180423,0
2009-06-25,26.195,27.585,26.163,27.518,137540,0
2009-06-26,27.42,27.781,26.766,27.396,401439,0
2009-06-29,27.404,28.001,26.096,27.266,119998,0
2009-06-30,27.005,27.667,26.251,26.556,133353,0
2009-07-01,26.858,27.166,26.678,26.791,124502,0
2009-07-02,26.373,26.663,25.166,25.231,220071,0
2009-07-06,25.189,25.451,24.438,25.395,121939,0
2009-07-07,25.335,25.966,24.977,25.304,138701,0
2009-07-08,25.369,26.366,24.69,25.451,198947,0
2009-07-09,25.647,26.611,25.647,26.056,159180,0
2009-07-10,25.9,26.451,25.746,26.065,87069,0
2009-07-13,26.268,27.667,25.891,27.659,191252,0
2009-07-14,27.559,27.559,26.955,27.218,148707,0
2009-07-15,27.55,28.639,27.012,28.599,218203,0
2009-07-16,28.435,28.632,27.568,28.418,158223,0
2009-07-17,28.5,28.86,27.676,27.789,297801,0
2009-07-20,27.878,28.264,26.8,27.73,232908,0
2009-07-21,27.984,27.984,26.874,27.479,232469,0
2009-07-22,27.501,28.837,27.34,27.992,195836,0
2009-07-23,28.043,30.126,28.043,30.094,492017,0
2009-07-24,29.832,30.623,29.709,30.519,217024,0
2009-07-27,30.429,31.188,29.906,31.146,231662,0
2009-07-28,30.813,32.269,30.331,31.956,396371,0
2009-07-29,31.573,32.472,31.54,31.803,245620,0
2009-07-30,32.349,33.337,31.956,33.133,315289,0
2009-07-31,33.133,33.919,32.733,33.009,296656,0
2009-08-03,33.337,33.617,32.881,33.149,194121,0
2009-08-04,32.791,33.878,32.423,33.732,141162,0
2009-08-05,33.649,33.788,32.905,33.337,195827,0
2009-08-06,33.584,33.739,32.105,32.316,286463,0
2009-08-07,32.694,34.639,32.358,33.779,310230,0
2009-08-10,33.445,34.516,33.11,33.779,163227,0
2009-08-11,33.68,34.107,31.775,32.096,257727,0
2009-08-12,32.096,32.611,31.49,32.236,160555,0
2009-08-13,32.514,32.7,31.469,32.144,83891,0
2009-08-14,32.122,32.122,30.658,30.975,232684,0
2009-08-17,30.299,30.38,29.48,30.003,177744,0
2009-08-18,30.102,30.248,29.514,29.857,105947,0
2009-08-19,29.48,30.396,29.48,30.232,101595,0
2009-08-20,30.185,30.967,30.054,30.933,213043,0
2009-08-21,31.409,32.529,31.263,32.228,303084,0
2009-08-24,32.291,32.431,31.508,31.835,251211,0
2009-08-25,31.94,32.48,31.483,31.711,249862,0
2009-08-26,31.582,32.783,31.582,32.26,167287,0
2009-08-27,32.063,32.063,31.154,31.768,104124,0
2009-08-28,31.859,32.015,31.139,31.368,97050,0
2009-08-31,31.223,31.443,30.599,31.311,143503,0
2009-09-01,31.139,31.59,29.775,30.117,306191,0
2009-09-02,29.938,30.323,29.612,29.882,196580,0
2009-09-03,29.874,30.094,29.489,29.857,147579,0
2009-09-04,29.742,30.036,29.742,29.89,157110,0
2009-09-08,30.16,30.241,29.913,30.045,199820,0
2009-09-09,29.938,30.534,29.784,30.248,184348,0
2009-09-10,30.028,30.437,29.823,30.168,137966,0
2009-09-11,30.175,30.658,30.068,30.175,57549,0
2009-09-14,29.848,30.248,29.841,30.117,92482,0
2009-09-15,30.143,30.739,29.742,30.569,194067,0
2009-09-16,30.583,32.554,30.281,32.153,280032,0
2009-09-17,31.999,32.627,31.019,31.49,126386,0
2009-09-18,31.697,31.784,30.933,31.704,241808,0
2009-09-21,31.223,31.353,31.025,31.117,185199,0
2009-09-22,31.451,31.508,30.772,31.49,183687,0
2009-09-23,31.451,31.826,31.154,31.162,113058,0
2009-09-24,31.303,31.54,30.419,30.889,196724,0
2009-09-25,30.7,30.912,29.897,30.46,168159,0
2009-09-28,30.543,31.042,30.363,31.002,116818,0
2009-09-29,31.075,31.205,30.323,30.666,162205,0
2009-09-30,30.78,31.231,29.906,30.708,280799,0
2009-10-01,30.419,31.336,29.79,30.036,188841,0
2009-10-02,29.662,30.085,29.227,29.331,151125,0
2009-10-05,29.424,29.996,29.014,29.882,192209,0
2009-10-06,30.11,30.852,30.021,30.224,129319,0
2009-10-07,30.028,30.143,29.341,29.929,83825,0
2009-10-08,30.256,30.933,29.897,30.666,190736,0
2009-10-09,30.772,31.376,30.46,31.295,196167,0
2009-10-12,31.345,31.46,30.445,30.543,91321,0
2009-10-13,30.477,30.632,29.775,30.2,115400,0
2009-10-14,30.445,30.543,30.117,30.495,122452,0
2009-10-15,30.355,30.512,29.89,30.216,113621,0
2009-10-16,29.938,30.175,29.431,29.857,179061,0
2009-10-19,29.638,30.315,29.235,29.996,324664,0
2009-10-20,29.841,30.256,29.014,29.136,413358,0
2009-10-21,29.784,30.469,29.554,29.751,4508934,0
2009-10-22,29.709,30.543,29.629,30.094,1038176,0
2009-10-23,30.256,30.256,29.48,29.882,512886,0
2009-10-26,29.823,29.832,29.341,29.7,561507,0
2009-10-27,29.734,30.65,29.638,30.208,391102,0
2009-10-28,30.168,30.576,29.751,30.126,387266,0
2009-10-29,30.429,30.871,30.134,30.675,437986,0
2009-10-30,30.331,30.666,29.358,29.646,1350183,0
2009-11-02,29.832,29.832,29.079,29.446,616099,0
2009-11-03,29.261,29.709,28.821,29.709,410572,0
2009-11-04,29.866,29.866,29.261,29.3,391387,0
2009-11-05,29.506,29.734,29.128,29.669,270207,0
2009-11-06,29.341,29.823,29.12,29.455,271781,0
2009-11-09,29.832,29.962,29.438,29.646,178339,0
2009-11-10,29.438,29.547,29.194,29.331,206494,0
2009-11-11,29.654,30.068,29.315,29.751,200446,0
2009-11-12,29.594,30.299,29.424,29.489,303847,0
2009-11-13,29.662,29.971,29.179,29.946,240973,0
2009-11-16,30.256,31.656,29.897,31.451,405602,0
2009-11-17,31.303,32.153,31.303,31.875,255851,0
2009-11-18,32.144,33.201,31.867,33.183,543463,0
2009-11-19,32.824,33.299,32.7,33.14,477121,0
2009-11-20,32.791,33.593,32.791,33.282,202290,0
2009-11-23,33.421,34.287,33.421,33.845,352005,0
2009-11-24,34.008,34.737,33.331,34.566,252404,0
2009-11-25,34.588,34.629,34,34.032,163493,0
2009-11-27,32.791,34.017,32.733,33.14,168969,0
2009-11-30,33.11,33.878,32.799,33.838,354269,0
2009-12-01,34.262,34.262,33.584,33.838,246826,0
2009-12-02,33.754,34.629,33.707,34.359,221081,0
2009-12-03,34.393,35.138,33.345,33.396,127967,0
2009-12-04,34.318,34.694,33.6,34.604,174758,0
2009-12-07,34.534,34.688,34,34.132,73760,0
2009-12-08,33.811,34.254,33.14,33.689,126367,0
2009-12-09,33.657,33.716,33.125,33.361,118673,0
2009-12-10,33.445,33.829,33.167,33.55,135843,0
2009-12-11,33.64,33.779,33.331,33.51,75754,0
2009-12-14,33.413,33.951,33.133,33.919,155164,0
2009-12-15,33.788,34.424,33.617,33.919,163131,0
2009-12-16,34.305,34.525,33.689,33.943,118392,0
2009-12-17,33.6,33.878,33.265,33.428,144306,0
2009-12-18,33.763,34.72,33.501,34.663,1119777,0
2009-12-21,35.348,35.756,34.859,35.225,657068,0
2009-12-22,35.43,35.87,35.348,35.79,212351,0
2009-12-23,35.953,36.297,35.559,35.596,151028,0
2009-12-24,35.734,36.166,35.734,36.026,103654,0
2009-12-28,36.166,36.469,35.642,36.461,86070,0
2009-12-29,36.443,36.689,36.224,36.371,84118,0
2009-12-30,36.388,36.575,35.953,36.402,130932,0
2009-12-31,36.33,36.663,35.79,35.807,88264,0
2010-01-04,36.06,36.886,35.961,36.74,256946,0
2010-01-05,36.731,36.757,35.568,35.675,139899,0
2010-01-06,35.734,35.865,35.267,35.406,134897,0
2010-01-07,35.317,36.764,34.994,36.757,182928,0
2010-01-08,36.51,37.269,36.51,37.203,121082,0
2010-01-11,37.481,37.481,35.987,36.118,124016,0
2010-01-12,35.987,36.402,35.651,35.97,183053,0
2010-01-13,36.043,36.532,35.439,36.256,209966,0
2010-01-14,36.233,36.575,35.773,36.288,312875,0
2010-01-15,36.388,36.583,35.43,36.558,266000,0
2010-01-19,36.649,37.178,36.51,37.08,231399,0
2010-01-20,35.961,35.961,34.343,35.192,395245,0
2010-01-21,35.152,36.233,34.793,35.832,299791,0
2010-01-22,35.798,36.233,35.455,35.635,219760,0
2010-01-25,35.888,35.961,35.079,35.373,278393,0
2010-01-26,35.184,35.586,34.228,34.262,275153,0
2010-01-27,34.172,34.908,34.041,34.793,223760,0
2010-01-28,34.943,35.225,33.754,34.057,154918,0
2010-01-29,34.09,34.254,33.428,33.493,233441,0
2010-02-01,33.518,33.657,33.086,33.247,211692,0
2010-02-02,33.369,33.617,32.815,32.939,211459,0
2010-02-03,32.774,33.036,32.463,32.799,179086,0
2010-02-04,32.627,32.635,31.508,31.835,303980,0
2010-02-05,31.818,32.644,31.247,31.875,301538,0
2010-02-08,31.875,32.006,31.565,31.565,102801,0
2010-02-09,31.875,32.177,31.704,32.032,209860,0
2010-02-10,32.603,33.176,32.153,32.97,353193,0
2010-02-11,32.799,33.217,32.447,33.062,137341,0
2010-02-12,32.806,33.192,32.708,33.192,138909,0
2010-02-16,33.217,33.275,32.749,33.116,83946,0
2010-02-17,33.133,33.133,32.694,32.978,115444,0
2010-02-18,33.044,33.437,32.986,33.428,82720,0
2010-02-19,33.428,33.609,33.23,33.485,108091,0
2010-02-22,33.454,33.893,33.454,33.754,143865,0
2010-02-23,33.593,33.689,32.881,32.97,263813,0
2010-02-24,33.133,33.984,33.133,33.928,116290,0
2010-02-25,33.361,33.885,33.345,33.771,55679,0
2010-02-26,33.861,33.861,32.652,32.955,198939,0
2010-03-01,33.238,34.172,33.044,33.238,181694,0
2010-03-02,33.201,33.698,33.201,33.698,173762,0
2010-03-03,33.664,33.664,33.009,33.149,110871,0
2010-03-04,33.322,33.754,33.002,33.527,206314,0
2010-03-05,33.633,34.048,33.125,33.664,288785,0
2010-03-08,33.673,34.197,33.617,34.098,123754,0
2010-03-09,33.845,33.919,33.535,33.763,92794,0
2010-03-10,33.861,34.326,33.754,34.326,137483,0
2010-03-11,34.017,34.908,34.017,34.867,98052,0
2010-03-12,35.095,35.095,34.442,34.694,190815,0
2010-03-15,34.737,34.926,34.132,34.367,108271,0
2010-03-16,34.393,34.588,34.172,34.474,128413,0
2010-03-17,34.596,35.073,34.483,34.776,93630,0
2010-03-18,34.875,35.161,34.579,34.809,79840,0
2010-03-19,34.972,35.177,34.442,35.129,250764,0
2010-03-22,34.809,35.413,34.663,35.267,139414,0
2010-03-23,35.201,35.201,34.442,34.711,166700,0
2010-03-24,34.604,34.809,34.132,34.141,154182,0
2010-03-25,34.287,35.52,34.287,34.458,121341,0
2010-03-26,34.629,34.711,33.747,34.048,77501,0
2010-03-29,34.041,34.074,33.617,33.845,95379,0
2010-03-30,33.788,34.163,33.716,33.976,92881,0
2010-03-31,33.811,34.655,33.811,34.172,183800,0
2010-04-01,34.483,34.817,34.141,34.506,104127,0
2010-04-05,34.474,34.703,33.968,34.433,164940,0
2010-04-06,34.314,35.201,33.992,34.935,241738,0
2010-04-07,34.793,35.184,34.335,34.548,180042,0
2010-04-08,34.506,34.646,34.221,34.384,125579,0
2010-04-09,34.318,34.525,34.017,34.245,134832,0
2010-04-12,34.326,34.694,34.107,34.694,104461,0
2010-04-13,34.433,34.442,34.025,34.205,73355,0
2010-04-14,34.359,35.073,34.262,35.073,75317,0
2010-04-15,35.095,35.447,34.875,35.168,99795,0
2010-04-16,35.527,35.527,33.861,34.663,232113,0
2010-04-19,34.384,34.926,33.968,34.752,172534,0
2010-04-20,34.833,35.308,34.62,35.308,147614,0
2010-04-21,35.52,35.88,34.588,35.725,524341,0
2010-04-22,35.294,35.348,34.611,35.129,464283,0
2010-04-23,35.047,35.121,34.371,34.882,244546,0
2010-04-26,34.768,34.85,33.476,33.51,194581,0
2010-04-27,33.361,33.754,32.529,32.824,264335,0
2010-04-28,32.97,33.68,32.863,33.125,142516,0
2010-04-29,33.331,34.474,33.086,34.41,184717,0
2010-04-30,34.262,34.728,33.413,33.413,188676,0
2010-05-03,33.51,33.723,32.652,32.863,245041,0
2010-05-04,32.627,32.685,31.63,32.168,252941,0
2010-05-05,31.883,32.611,31.549,32.177,170442,0
2010-05-06,31.892,32.367,29.98,31.353,217236,0
2010-05-07,31.622,31.916,31.154,31.418,409598,0
2010-05-10,31.671,32.939,31.671,32.783,282252,0
2010-05-11,32.269,33.625,32.096,33.167,189372,0
2010-05-12,33.256,34.228,32.978,34.098,133728,0
2010-05-13,33.885,34.148,33.567,33.689,86759,0
2010-05-14,33.527,33.535,32.7,33.14,102030,0
2010-05-17,33.265,33.68,32.08,33.282,205026,0
2010-05-18,33.633,33.649,32.071,32.349,132395,0
2010-05-19,32.308,33.102,31.901,32.26,142638,0
2010-05-20,31.853,32.096,30.748,30.788,243683,0
2010-05-21,30.65,31.867,30.289,31.17,252817,0
2010-05-24,31.093,31.1,30.117,30.143,158783,0
2010-05-25,29.946,30.281,29.424,30.216,240954,0
2010-05-26,31.123,31.867,30.552,30.871,512256,0
2010-05-27,31.556,32.063,30.928,31.844,202414,0
2010-05-28,31.835,31.99,30.958,31.247,133903,0
2010-06-01,30.928,31.117,30.036,30.054,458576,0
2010-06-02,30.077,30.59,29.768,30.569,259098,0
2010-06-03,30.716,31.057,30.117,30.599,190564,0
2010-06-04,29.913,30.143,29.145,29.203,380740,0
2010-06-07,29.268,29.464,28.607,28.67,248160,0
2010-06-08,28.723,29.032,27.331,28.001,356091,0
2010-06-09,27.388,28.131,27.371,27.984,518104,0
2010-06-10,28.418,28.607,28.035,28.418,210645,0
2010-06-11,28.01,28.329,27.667,28.296,240228,0
2010-06-14,28.615,29.669,28.459,28.998,345158,0
2010-06-15,29.315,29.807,28.723,29.438,227933,0
2010-06-16,29.244,29.438,29.057,29.097,178783,0
2010-06-17,29.315,29.376,28.828,29.014,138851,0
2010-06-18,29.064,29.203,28.459,28.908,280001,0
2010-06-21,29.385,29.416,28.966,29.227,226338,0
2010-06-22,29.368,29.807,29.3,29.446,371701,0
2010-06-23,29.341,29.547,28.916,29.032,119421,0
2010-06-24,28.784,29.032,28.484,28.532,140808,0
2010-06-25,28.639,29.014,28.213,28.767,657842,0
2010-06-28,28.784,28.958,28.573,28.705,128357,0
2010-06-29,28.344,28.344,27.601,27.738,207199,0
2010-06-30,27.667,28.147,27.194,27.269,195251,0
2010-07-01,27.396,27.479,26.563,26.996,201857,0
2010-07-02,27.149,27.396,26.742,26.882,252483,0
2010-07-06,27.249,27.746,26.678,26.783,177410,0
2010-07-07,27.02,27.535,26.663,27.488,239074,0
2010-07-08,27.676,27.854,27.176,27.601,140289,0
2010-07-09,27.624,28.271,27.559,28.221,119432,0
2010-07-12,28.174,28.54,27.831,28.149,160251,0
2010-07-13,28.5,28.933,28.255,28.793,214175,0
2010-07-14,28.599,28.599,27.118,27.518,442894,0
2010-07-15,27.633,28.035,27.012,27.992,386958,0
2010-07-16,27.862,28.01,26.955,27.118,324254,0
2010-07-19,27.104,27.315,26.481,26.89,235294,0
2010-07-20,26.556,27.258,26.276,27.176,265337,0
2010-07-21,24.519,24.519,22.671,22.893,1855826,0
2010-07-22,23.614,23.776,23.057,23.53,436272,0
2010-07-23,23.489,23.717,23.383,23.66,406920,0
2010-07-26,23.614,24.209,23.374,24.16,254717,0
2010-07-27,24.42,24.782,24.281,24.723,287824,0
2010-07-28,24.789,24.862,24.48,24.644,256089,0
2010-07-29,24.673,25.066,24.367,24.829,301401,0
2010-07-30,24.528,25.158,24.396,24.935,247939,0
2010-08-02,24.986,25.565,24.986,25.442,224110,0
2010-08-03,25.264,25.851,25.141,25.387,133169,0
2010-08-04,25.492,25.959,25.432,25.492,116391,0
2010-08-05,25.327,25.647,24.968,25.361,214773,0
2010-08-06,25.099,25.272,24.774,25.141,213750,0
2010-08-09,25.264,25.827,25.066,25.779,175670,0
2010-08-10,25.404,25.492,24.838,25.173,177607,0
2010-08-11,24.732,24.732,23.596,23.776,322789,0
2010-08-12,23.53,23.588,23.243,23.383,306378,0
2010-08-13,23.326,23.53,23.212,23.286,364374,0
2010-08-16,23.212,23.409,22.909,23.326,254590,0
2010-08-17,23.489,23.939,23.374,23.442,241028,0
2010-08-18,23.366,23.555,23.05,23.349,163104,0
2010-08-19,23.253,23.333,22.517,22.762,276502,0
2010-08-20,22.705,23.326,22.476,23.262,347614,0
2010-08-23,23.349,23.366,22.762,23.107,251742,0
2010-08-24,22.827,23.238,22.281,23.057,238852,0
2010-08-25,22.934,23.418,22.836,23.366,131076,0
2010-08-26,23.418,23.66,23.05,23.081,114741,0
2010-08-27,23.295,23.605,22.855,23.547,108444,0
2010-08-30,23.434,23.498,22.443,22.453,218014,0
2010-08-31,22.466,22.781,22.078,22.251,303774,0
2010-09-01,22.247,22.95,21.921,22.934,426995,0
2010-09-02,22.973,23.588,22.688,23.514,215550,0
2010-09-03,23.703,24.103,23.48,24.037,207154,0
2010-09-07,23.948,23.948,23.057,23.212,323534,0
2010-09-08,23.295,24.183,23.262,24.069,280758,0
2010-09-09,24.358,24.494,23.711,24.119,200709,0
2010-09-10,24.26,24.358,24.037,24.137,201470,0
2010-09-13,24.464,25.004,24.288,24.862,341117,0
2010-09-14,24.838,25.058,24.413,24.455,184035,0
2010-09-15,24.42,24.61,24.087,24.455,85172,0
2010-09-16,24.446,24.446,23.614,23.858,116247,0
2010-09-17,24.145,24.168,23.622,23.89,356504,0
2010-09-20,23.913,24.774,23.717,24.732,281003,0
2010-09-21,24.732,25.05,24.34,24.349,131293,0
2010-09-22,24.34,24.48,23.614,23.767,104465,0
2010-09-23,23.53,24.404,23.498,23.622,200131,0
2010-09-24,23.989,24.559,23.809,24.48,131455,0
2010-09-27,24.552,24.653,23.866,23.965,137696,0
2010-09-28,23.93,24.276,23.58,24.217,252971,0
2010-09-29,24.069,24.559,23.973,24.438,118018,0
2010-09-30,24.602,25.045,24.379,24.576,243013,0
2010-10-01,24.823,25.027,24.217,24.559,94958,0
2010-10-04,24.42,24.42,23.605,24.128,229120,0
2010-10-05,24.404,24.723,24.078,24.707,225687,0
2010-10-06,24.619,24.927,24.494,24.653,142900,0
2010-10-07,24.862,24.879,24.42,24.494,186479,0
2010-10-08,24.576,24.888,24.226,24.74,136866,0
2010-10-11,24.782,24.797,24.367,24.567,98598,0
2010-10-12,24.576,24.766,24.269,24.66,119803,0
2010-10-13,24.782,25.599,24.388,25.272,244335,0
2010-10-14,25.166,25.378,24.627,24.977,218566,0
2010-10-15,25.256,25.427,24.519,25.019,244622,0
2010-10-18,25.124,26.154,24.829,26.138,241026,0
2010-10-19,25.711,26.373,25.639,25.883,244954,0
2010-10-20,26.138,26.504,25.754,26.276,322791,0
2010-10-21,26.276,26.602,25.805,26.022,243748,0
2010-10-22,26.031,26.195,25.811,26.105,127650,0
2010-10-25,26.285,26.285,25.451,25.549,118022,0
2010-10-26,25.509,25.746,25.352,25.655,124094,0
2010-10-27,25.451,25.788,25.197,25.369,171810,0
2010-10-28,25.523,25.599,25.082,25.28,147183,0
2010-10-29,25.248,25.714,25.214,25.683,115641,0
2010-11-01,25.746,25.805,24.585,24.977,204389,0
2010-11-02,25.28,25.467,25.091,25.421,131981,0
2010-11-03,25.523,26.096,25.501,26.088,122831,0
2010-11-04,26.172,27.104,26.172,27.104,239818,0
2010-11-05,27.134,27.738,26.645,27.315,154588,0
2010-11-08,27.184,27.429,26.826,26.955,100032,0
2010-11-09,26.955,27.11,26.563,26.693,141242,0
2010-11-10,26.563,26.931,26.488,26.726,196850,0
2010-11-11,26.563,26.619,26.203,26.54,167865,0
2010-11-12,26.259,26.379,25.917,25.942,138765,0
2010-11-15,26.014,26.627,25.917,26.227,151150,0
2010-11-16,26.007,26.154,25.639,26.047,166242,0
2010-11-17,26.113,26.113,25.501,25.647,155165,0
2010-11-18,25.95,26.154,25.681,25.95,205992,0
2010-11-19,25.966,25.984,25.549,25.925,80527,0
2010-11-22,25.851,25.851,25.311,25.673,71158,0
2010-11-23,25.344,25.694,25.344,25.582,92866,0
2010-11-24,25.835,26.18,25.582,26.18,150824,0
2010-11-26,25.942,26.122,25.673,25.673,29486,0
2010-11-29,25.483,25.95,25.483,25.942,144221,0
2010-11-30,25.659,25.949,25.427,25.742,227281,0
2010-12-01,26.219,26.766,26.031,26.75,212151,0
2010-12-02,26.645,27.166,26.619,26.972,136094,0
2010-12-03,26.791,27.323,26.549,27.282,126559,0
2010-12-06,27.125,27.789,27.02,27.707,119107,0
2010-12-07,27.976,28.199,27.789,27.878,205641,0
2010-12-08,28.035,28.5,27.871,28.174,157546,0
2010-12-09,28.468,28.54,28.091,28.401,124999,0
2010-12-10,28.524,29.072,27.968,29.04,88749,0
2010-12-13,29.088,29.286,28.746,28.941,117153,0
2010-12-14,29.097,29.4,28.607,29.12,94152,0
2010-12-15,29.179,29.547,28.874,29.032,141021,0
2010-12-16,29.056,29.606,29.004,29.316,164151,0
2010-12-17,29.48,29.921,29.416,29.775,188891,0
2010-12-20,29.882,30.16,29.62,29.709,132715,0
2010-12-21,29.676,30.452,29.358,30.274,157292,0
2010-12-22,28.607,28.811,27.871,28.264,3169518,0
2010-12-23,28.443,28.443,27.053,27.07,1003747,0
2010-12-27,26.865,27.104,26.379,27.053,476849,0
2010-12-28,27.08,27.854,26.834,27.764,659146,0
2010-12-29,27.632,28.66,27.6,28.613,515875,0
2010-12-30,28.543,28.793,28.471,28.587,411328,0
2010-12-31,28.498,28.581,28.363,28.49,378228,0
2011-01-03,28.86,29.072,28.607,28.916,718584,0
2011-01-04,29.163,29.163,28.213,28.237,635605,0
2011-01-05,28.229,28.393,28.098,28.378,329467,0
2011-01-06,28.336,28.401,27.895,28.01,549018,0
2011-01-07,28.106,28.205,27.158,27.568,709379,0
2011-01-10,27.404,27.594,27.053,27.526,323062,0
2011-01-11,27.585,27.878,27.233,27.464,334640,0
2011-01-12,27.738,27.807,27.364,27.543,283177,0
2011-01-13,27.438,27.473,27.012,27.134,631620,0
2011-01-14,27.184,27.543,26.955,27.509,422912,0
2011-01-18,27.233,27.543,27.035,27.509,372209,0
2011-01-19,27.633,28.336,27.594,27.707,1052588,0
2011-01-20,27.651,27.746,27.282,27.488,887852,0
2011-01-21,27.479,27.692,27.396,27.479,337713,0
2011-01-24,27.501,27.543,27.258,27.488,537486,0
2011-01-25,27.438,27.535,27.258,27.455,365453,0
2011-01-26,27.282,27.473,27.028,27.118,305486,0
2011-01-27,27.08,27.29,26.858,27.225,320829,0
2011-01-28,27.218,27.34,26.693,26.841,338697,0
2011-01-31,26.889,27.084,26.618,26.804,356649,0
2011-02-01,26.874,27.07,26.71,27.012,333523,0
2011-02-02,26.874,27.104,26.556,26.619,173587,0
2011-02-03,26.549,26.71,26.32,26.654,155408,0
2011-02-04,26.594,26.702,26.416,26.594,127669,0
2011-02-07,26.531,27.158,26.488,26.645,382188,0
2011-02-08,26.578,26.67,26.425,26.645,215936,0
2011-02-09,26.602,26.663,26.236,26.398,137092,0
2011-02-10,26.227,26.32,25.984,26.096,429219,0
2011-02-11,26.088,27.07,25.966,27.02,391301,0
2011-02-14,26.896,27.118,26.693,26.865,144095,0
2011-02-15,26.663,27.282,26.663,26.735,312388,0
2011-02-16,27.446,28.378,27.429,28.28,681435,0
2011-02-18,28.344,28.821,28.28,28.784,260677,0
2011-02-22,28.451,28.607,27.684,27.831,427159,0
2011-02-23,27.902,28.401,27.509,27.692,668166,0
2011-02-24,27.699,28.098,27.249,27.684,353054,0
2011-02-25,27.585,28.451,27.518,28.288,204620,0
2011-02-28,28.321,28.587,28.164,28.337,363648,0
2011-03-01,28.337,28.527,27.951,28.074,384801,0
2011-03-02,28.001,28.2,27.195,27.441,330941,0
2011-03-03,27.779,28.206,27.744,28.091,396623,0
2011-03-04,28.091,28.149,26.905,27.212,571369,0
2011-03-07,27.358,27.407,26.6,26.931,383713,0
2011-03-08,26.896,27.598,26.734,27.433,519964,0
2011-03-09,27.744,27.744,27.318,27.374,418300,0
2011-03-10,27.16,27.16,26.403,26.461,586360,0
2011-03-11,26.198,26.617,26.132,26.394,306992,0
2011-03-14,26.141,26.394,25.843,25.968,392033,0
2011-03-15,25.548,26.024,25.385,25.918,758286,0
2011-03-16,25.827,25.994,25.243,25.474,689780,0
2011-03-17,25.825,25.916,25.577,25.849,237849,0
2011-03-18,26.271,26.554,26.141,26.546,630826,0
2011-03-21,26.248,27.005,26.222,26.89,586464,0
2011-03-22,26.592,26.98,26.584,26.931,4011641,0
2011-03-23,26.874,26.955,26.561,26.915,812463,0
2011-03-24,26.915,26.98,26.461,26.725,366412,0
2011-03-25,26.79,27.096,26.592,26.661,419771,0
2011-03-28,26.749,26.865,26.546,26.546,458882,0
2011-03-29,26.263,27.021,26.263,26.708,274001,0
2011-03-30,26.874,27.243,26.7,27.16,244037,0
2011-03-31,27.084,27.241,26.838,27.03,535357,0
2011-04-01,27.358,27.787,27.203,27.689,417450,0
2011-04-04,27.573,28.018,27.573,27.984,377504,0
2011-04-05,27.984,28.453,27.744,27.853,566058,0
2011-04-06,27.878,28.248,27.837,28.051,295111,0
2011-04-07,28.106,28.183,27.582,27.598,235241,0
2011-04-08,27.87,27.87,27.212,27.358,223562,0
2011-04-11,27.3,27.407,26.997,27.046,153942,0
2011-04-12,26.962,27.416,26.846,27.135,261072,0
2011-04-13,27.285,27.327,26.546,26.634,241988,0
2011-04-14,26.456,26.882,26.448,26.833,328763,0
2011-04-15,26.643,27.195,26.643,27.195,236729,0
2011-04-18,26.865,26.988,26.592,26.717,220032,0
2011-04-19,26.972,27.029,26.469,26.554,309368,0
2011-04-20,26.634,26.749,26.486,26.668,423423,0
2011-04-21,26.652,26.749,26.198,26.668,228472,0
2011-04-25,26.7,27.292,26.625,26.858,235678,0
2011-04-26,26.915,27.582,26.915,27.468,265656,0
2011-04-27,27.424,27.82,27.168,27.278,302577,0
2011-04-28,27.327,27.399,27.212,27.366,230120,0
2011-04-29,27.494,27.494,26.804,26.88,368969,0
2011-05-02,26.874,26.955,26.355,26.511,310215,0
2011-05-03,26.378,26.738,26.263,26.688,346006,0
2011-05-04,26.734,26.765,26.438,26.546,306181,0
2011-05-05,26.396,26.795,26.222,26.405,318964,0
2011-05-06,26.448,26.7,26.032,26.191,475508,0
2011-05-09,26.191,26.191,25.474,25.607,450871,0
2011-05-10,25.762,25.968,25.588,25.959,426942,0
2011-05-11,25.958,26.04,25.725,25.924,477649,0
2011-05-12,25.861,26.511,25.754,26.461,406451,0
2011-05-13,26.495,26.495,26.082,26.141,367968,0
2011-05-16,26.076,26.271,25.843,25.927,321574,0
2011-05-17,25.899,26.396,25.809,26.333,445906,0
2011-05-18,26.297,26.486,26.116,26.385,329090,0
2011-05-19,26.584,26.584,25.994,26.205,226577,0
2011-05-20,26.082,26.414,26.075,26.097,246241,0
2011-05-23,25.598,25.869,25.432,25.647,412219,0
2011-05-24,25.733,25.733,25.36,25.503,276939,0
2011-05-25,25.503,25.61,25.212,25.517,272402,0
2011-05-26,25.387,25.635,25.236,25.602,203095,0
2011-05-27,25.585,26.414,25.567,26.263,593537,0
2011-05-31,26.485,26.693,26.336,26.592,532931,0
2011-06-01,26.57,26.595,25.817,26.191,920000,0
2011-06-02,26.231,26.778,26.023,26.563,647533,0
2011-06-03,26.363,26.879,26.097,26.57,10074777,0
2011-06-06,26.405,26.77,25.934,26.09,844210,0
2011-06-07,26.191,26.712,25.984,25.984,532101,0
2011-06-08,25.825,26.504,25.421,25.477,618907,0
2011-06-09,26.057,26.09,25.229,25.262,481127,0
2011-06-10,25.22,25.685,24.913,25.17,644545,0
2011-06-13,25.295,25.635,25.045,25.351,537494,0
2011-06-14,25.484,25.966,25.335,25.776,445543,0
2011-06-15,25.468,25.706,25.078,25.295,497856,0
2011-06-16,25.723,25.825,25.106,25.758,635220,0
2011-06-17,26.015,26.44,25.677,26.363,1840262,0
2011-06-20,26.231,26.54,26.191,26.307,467328,0
2011-06-21,26.54,26.54,26.097,26.263,399625,0
2011-06-22,26.263,26.44,25.75,25.817,580213,0
2011-06-23,25.585,25.698,25.005,25.577,536226,0
2011-06-24,25.577,25.698,25.395,25.567,525240,0
2011-06-27,25.567,25.949,25.484,25.76,387441,0
2011-06-28,25.794,26.015,25.651,25.866,338852,0
2011-06-29,26.023,26.067,25.849,25.949,620158,0
2011-06-30,25.893,25.997,25.691,25.691,936114,0
2011-07-01,25.706,26.166,25.698,25.975,727220,0
2011-07-05,25.999,26.24,25.698,25.934,614605,0
2011-07-06,25.875,26.15,25.758,25.993,483761,0
2011-07-07,26.183,26.396,25.975,26.115,557905,0
2011-07-08,25.966,25.966,25.585,25.768,451782,0
2011-07-11,25.395,25.404,24.764,24.847,478611,0
2011-07-12,24.713,25.421,24.678,25.245,580096,0
2011-07-13,25.404,25.841,25.303,25.577,593099,0
2011-07-14,25.561,25.669,24.872,25.052,330011,0
2011-07-15,25.433,25.433,24.796,24.863,606371,0
2011-07-18,24.696,24.92,24.217,24.556,374201,0
2011-07-19,24.686,25.206,24.48,25.14,558485,0
2011-07-20,25.177,25.75,25.111,25.421,434117,0
2011-07-21,25.543,25.958,25.335,25.716,365629,0
2011-07-22,25.825,27.159,25.825,27.118,1160777,0
2011-07-25,27.269,27.5,26.994,27.125,844823,0
2011-07-26,27.127,27.221,26.853,27.028,450700,0
2011-07-27,26.962,27.044,26.513,26.647,601869,0
2011-07-28,26.644,27.152,26.445,27.127,901726,0
2011-07-29,26.778,27.445,26.626,27.328,659215,0
2011-08-01,27.452,27.576,27.004,27.235,924607,0
2011-08-02,27.089,27.369,26.568,26.618,954691,0
2011-08-03,26.504,27.004,26.067,26.92,628863,0
2011-08-04,26.618,27.011,25.758,25.775,826982,0
2011-08-05,26.007,26.272,25.121,25.635,897826,0
2011-08-08,24.838,25.817,23.048,23.106,958360,0
2011-08-09,23.578,24.084,22.025,24.043,1298773,0
2011-08-10,23.447,24.05,22.466,22.996,1694856,0
2011-08-11,23.106,24.664,22.872,24.441,1324595,0
2011-08-12,24.746,24.938,23.593,23.844,889517,0
2011-08-15,24.067,24.599,23.803,24.589,530059,0
2011-08-16,24.458,24.678,23.902,24.074,700834,0
2011-08-17,24.212,24.494,23.91,24.238,368088,0
2011-08-18,23.525,23.726,22.599,22.757,1060436,0
2011-08-19,22.672,23.117,22.003,22.039,611091,0
2011-08-22,22.581,22.59,21.67,22.096,1010394,0
2011-08-23,22.113,23.349,21.806,23.31,685242,0
2011-08-24,23.31,24.328,23.109,24.264,748330,0
2011-08-25,24.648,25.29,23.075,23.349,577688,0
2011-08-26,23.117,24.138,22.742,23.962,654374,0
2011-08-29,24.22,25.29,24.22,25.239,529375,0
2011-08-30,25.006,25.156,24.597,24.945,453657,0
2011-08-31,24.949,26.028,24.857,25.893,1395532,0
2011-09-01,26.467,26.467,24.504,24.67,720965,0
2011-09-02,24.2,24.354,23.333,23.484,395630,0
2011-09-06,22.681,23.375,22.581,23.325,823579,0
2011-09-07,23.869,24.963,23.593,24.772,953371,0
2011-09-08,24.704,24.781,23.886,24.169,533604,0
2011-09-09,24.169,24.419,23.109,23.333,686310,0
2011-09-12,22.916,23.811,22.823,23.726,520962,0
2011-09-13,23.811,24.562,23.501,23.804,534995,0
2011-09-14,24.052,24.57,23.436,24.292,660811,0
2011-09-15,24.631,24.657,24.138,24.605,353180,0
2011-09-16,24.553,24.764,24.019,24.545,722811,0
2011-09-19,24.011,24.446,23.559,23.786,257871,0
2011-09-20,23.852,24.103,23.41,23.419,436793,0
2011-09-21,23.384,23.384,22.22,22.298,1089600,0
2011-09-22,21.73,22.49,21.404,22.211,844131,0
2011-09-23,22.166,22.757,22.138,22.415,861790,0
2011-09-26,22.565,23.157,22.175,23.133,456057,0
2011-09-27,23.62,24.052,23.015,23.243,499729,0
2011-09-28,23.301,23.711,22.113,22.138,544301,0
2011-09-29,22.7,23.31,22.449,23.275,500100,0
2011-09-30,23.279,23.481,22.38,22.405,460346,0
2011-10-03,22.205,22.59,21.528,21.67,889259,0
2011-10-04,21.941,23.133,21.212,23.052,1054454,0
2011-10-05,23.042,23.551,22.649,23.349,590777,0
2011-10-06,23.243,23.944,22.782,23.91,566515,0
2011-10-07,23.91,24.052,22.842,22.933,391380,0
2011-10-10,23.436,24.162,23.075,24.129,537213,0
2011-10-11,23.918,24.386,23.777,24.169,468431,0
2011-10-12,24.355,25.166,24.22,24.713,560067,0
2011-10-13,24.504,24.657,23.927,24.419,294147,0
2011-10-14,24.67,25.197,24.379,24.998,447253,0
2011-10-17,24.772,25.079,23.927,24.028,937819,0
2011-10-18,24.177,25.908,24.028,25.723,644747,0
2011-10-19,25.697,26.284,25.232,26.016,1100231,0
2011-10-20,26.016,26.878,25.531,26.837,693786,0
2011-10-21,27.178,27.404,26.618,27.271,5250591,0
2011-10-24,27.271,28.182,27.035,27.839,1261120,0
2011-10-25,26.914,27.478,24.825,25.05,1518267,0
2011-10-26,25.608,25.641,24.855,25.448,709029,0
2011-10-27,26.476,27.136,26.15,26.381,1345519,0
2011-10-28,26.352,26.561,25.95,26.193,869573,0
2011-10-31,25.712,26.138,25.12,25.322,783360,0
2011-11-01,24.236,25.162,24.025,24.3,1098617,0
2011-11-02,24.73,25.266,24.301,24.963,716201,0
2011-11-03,25.288,25.761,24.473,25.574,637463,0
2011-11-04,25.28,25.582,24.894,25.507,449151,0
2011-11-07,25.457,25.95,25.079,25.89,469628,0
2011-11-08,26.09,26.536,25.54,26.4,496907,0
2011-11-09,25.698,25.902,25.011,25.128,675917,0
2011-11-10,24.842,25.6,24.842,25.011,502108,0
2011-11-11,25.364,25.988,25.213,25.65,391013,0
2011-11-14,25.481,25.683,24.621,24.971,528409,0
2011-11-15,24.838,25.69,24.746,25.465,455893,0
2011-11-16,25.258,25.825,24.954,25.024,505239,0
2011-11-17,25.024,25.523,24.657,24.863,451551,0
2011-11-18,24.757,25.17,24.571,25.037,347790,0
2011-11-21,24.545,24.648,23.717,24.028,576582,0
2011-11-22,24.045,24.272,23.474,23.944,324029,0
2011-11-23,23.67,23.679,22.837,23.081,495682,0
2011-11-25,22.744,23.511,22.744,23.049,206139,0
2011-11-28,23.772,23.856,23.384,23.813,479963,0
2011-11-29,23.813,24.209,23.653,23.899,322716,0
2011-11-30,24.283,25.55,23.883,25.515,799174,0
2011-12-01,25.304,25.769,24.949,24.958,577468,0
2011-12-02,25.364,25.997,25.297,25.346,345644,0
2011-12-05,25.835,26.113,25.582,25.725,463688,0
2011-12-06,25.725,26.113,25.574,25.827,636115,0
2011-12-07,25.659,26.417,25.177,26.318,802685,0
2011-12-08,25.919,26.08,25.162,25.582,1086924,0
2011-12-09,25.707,26.626,25.417,26.475,888189,0
2011-12-12,26.028,26.104,25.549,26.064,1007154,0
2011-12-13,26.326,26.466,25.297,25.574,622819,0
2011-12-14,25.399,25.725,24.807,24.85,561566,0
2011-12-15,25.346,25.761,25.085,25.707,526901,0
2011-12-16,25.659,26.653,25.48,26.475,2881356,0
2011-12-19,26.308,26.855,25.549,25.668,770984,0
2011-12-20,26.231,26.645,26.08,26.444,809108,0
2011-12-21,26.174,26.761,26.02,26.694,668019,0
2011-12-22,26.712,27.857,26.6,27.2,776732,0
2011-12-23,27.352,27.445,27.084,27.218,334851,0
2011-12-27,27.147,27.664,26.964,27.385,260981,0
2011-12-28,27.454,27.51,26.575,26.955,592489,0
2011-12-29,26.895,27.454,26.847,27.36,346301,0
2011-12-30,27.422,27.422,26.884,26.926,337789,0
2012-01-03,27.755,27.959,26.938,27.218,827298,0
2012-01-04,26.955,27.502,26.636,27.385,518817,0
2012-01-05,27.25,28.117,26.904,27.764,637379,0
2012-01-06,27.782,27.941,27.192,27.713,433140,0
2012-01-09,27.772,28.515,27.713,28.472,649872,0
2012-01-10,28.853,29.063,28.421,28.782,976624,0
2012-01-11,28.59,28.978,28.59,28.867,551379,0
2012-01-12,28.909,29.155,28.581,29.119,433296,0
2012-01-13,28.555,29.264,28.546,29.196,688503,0
2012-01-17,29.301,29.48,28.862,29.058,607770,0
2012-01-18,28.985,29.291,28.827,29.247,420281,0
2012-01-19,29.257,29.305,28.742,28.978,471288,0
2012-01-20,28.909,29.238,28.709,29.205,408790,0
2012-01-23,28.968,29.448,28.81,28.968,418899,0
2012-01-24,28.836,29.045,28.616,28.742,680154,0
2012-01-25,28.733,29.357,28.303,29.205,725860,0
2012-01-26,29.32,29.32,27.69,27.941,954686,0
2012-01-27,27.14,27.746,26.584,27.048,1188874,0
2012-01-30,27.21,27.907,26.88,27.772,893291,0
2012-01-31,27.902,28.216,27.793,27.97,811511,0
2012-02-01,28.075,28.827,28.075,28.405,892386,0
2012-02-02,28.354,28.782,28.152,28.581,520437,0
2012-02-03,28.81,29.439,28.641,29.063,692235,0
2012-02-06,28.96,29.002,28.572,28.801,259686,0
2012-02-07,28.71,29.04,28.572,28.719,366692,0
2012-02-08,28.886,28.971,28.379,28.674,359988,0
2012-02-09,28.734,28.811,28.436,28.701,425379,0
2012-02-10,28.294,28.446,28.03,28.233,493984,0
2012-02-13,28.546,28.819,28.472,28.692,308688,0
2012-02-14,28.608,28.701,27.974,28.354,504310,0
2012-02-15,28.436,28.877,27.802,28.394,438463,0
2012-02-16,28.472,29.525,28.363,29.392,727191,0
2012-02-17,29.581,29.581,28.963,29.022,408357,0
2012-02-21,28.985,29.045,28.472,28.733,563087,0
2012-02-22,28.505,28.821,28.131,28.149,399594,0
2012-02-23,28.139,28.838,27.987,28.719,450206,0
2012-02-24,28.693,29.04,28.207,28.335,515300,0
2012-02-27,28.096,29.123,27.945,28.75,477139,0
2012-02-28,28.309,29.107,28.284,28.546,514826,0
2012-02-29,28.526,28.936,28.406,28.621,757426,0
2012-03-01,28.756,29.268,28.674,28.997,615096,0
2012-03-02,29.022,29.049,28.224,28.624,796210,0
2012-03-05,28.489,28.802,28.216,28.664,380274,0
2012-03-06,28.3,28.48,27.878,27.937,767643,0
2012-03-07,27.954,28.538,27.954,28.436,469653,0
2012-03-08,28.765,29.073,28.489,28.963,542577,0
2012-03-09,28.988,29.635,28.868,29.287,602415,0
2012-03-12,29.287,29.353,28.911,29.131,472341,0
2012-03-13,29.454,30.421,29.176,30.406,634180,0
2012-03-14,30.354,30.633,29.819,30.032,609886,0
2012-03-15,30.151,30.813,29.809,30.66,831771,0
2012-03-16,30.76,30.76,30.218,30.337,1365601,0
2012-03-19,30.287,30.955,29.872,30.541,940963,0
2012-03-20,30.245,30.795,30.082,30.533,543960,0
2012-03-21,30.599,30.66,30.245,30.421,221335,0
2012-03-22,30.1,30.227,29.625,29.955,337637,0
2012-03-23,29.929,30.176,29.617,30.116,322848,0
2012-03-26,30.481,30.837,30.278,30.837,546038,0
2012-03-27,30.909,31.095,30.686,30.686,475313,0
2012-03-28,30.66,31.158,30.245,30.803,504101,0
2012-03-29,30.516,30.589,29.864,30.431,407832,0
2012-03-30,30.75,30.75,30.125,30.125,381265,0
2012-04-02,30.082,30.686,29.92,30.633,578515,0
2012-04-03,30.643,30.726,30.186,30.56,396181,0
2012-04-04,29.92,30.49,29.92,30.133,491187,0
2012-04-05,30.032,30.193,29.777,29.889,191727,0
2012-04-09,29.226,29.549,29.073,29.243,410897,0
2012-04-10,29.107,29.278,28.828,29.107,1016723,0
2012-04-11,29.473,29.819,29.326,29.819,617461,0
2012-04-12,29.787,30.125,29.787,29.905,393241,0
2012-04-13,29.7,29.787,28.828,28.854,513271,0
2012-04-16,28.929,29.301,28.71,29.226,423820,0
2012-04-17,29.484,30.441,29.484,30.108,815674,0
2012-04-18,29.896,29.946,29.396,29.445,402903,0
2012-04-19,29.54,30.049,29.185,29.617,729304,0
2012-04-20,30.108,30.508,29.912,29.963,731243,0
2012-04-23,29.436,29.77,29.278,29.54,434345,0
2012-04-24,29.676,30.389,29.66,30.133,611711,0
2012-04-25,30.473,30.795,30.006,30.704,775561,0
2012-04-26,30.633,31.017,30.448,30.845,402793,0
2012-04-27,28.929,28.929,27.545,28.157,2391941,0
2012-04-30,28.047,28.14,27.174,27.293,1693545,0
2012-05-01,27.219,27.627,27.147,27.353,1214901,0
2012-05-02,27.172,27.598,26.985,27.464,1017982,0
2012-05-03,27.388,27.61,27.055,27.192,653548,0
2012-05-04,27.146,27.146,26.57,26.657,684722,0
2012-05-07,26.529,27.107,26.511,27.02,411321,0
2012-05-08,26.765,27.02,26.603,26.952,518553,0
2012-05-09,26.646,26.926,26.473,26.867,586251,0
2012-05-10,27.073,27.413,27.055,27.279,903127,0
2012-05-11,27.107,27.528,26.91,26.979,596259,0
2012-05-14,26.723,26.893,26.477,26.477,726970,0
2012-05-15,26.418,26.657,25.951,26.13,714884,0
2012-05-16,26.335,26.529,25.783,25.801,560879,0
2012-05-17,25.654,25.702,24.747,24.805,1022495,0
2012-05-18,24.831,24.958,24.358,24.381,1131409,0
2012-05-21,24.815,25.077,24.442,24.856,969661,0
2012-05-22,25.177,25.638,24.831,25.003,853202,0
2012-05-23,24.849,25.257,24.621,25.222,1082439,0
2012-05-24,25.265,25.298,24.764,25.29,543849,0
2012-05-25,25.285,25.693,25.149,25.217,559998,0
2012-05-29,25.517,25.9,25.298,25.858,825280,0
2012-05-30,25.604,25.721,25.357,25.46,448940,0
2012-05-31,25.508,25.978,25.199,25.866,794694,0
2012-06-01,25.114,25.251,24.371,24.457,704571,0
2012-06-04,24.514,24.532,23.994,24.132,380051,0
2012-06-05,23.933,24.403,23.907,23.933,594425,0
2012-06-06,24.379,24.379,24.07,24.29,671510,0
2012-06-07,24.549,24.893,24.403,24.541,499495,0
2012-06-08,24.505,25.149,24.364,24.968,404481,0
2012-06-11,25.226,25.226,24.335,24.345,570743,0
2012-06-12,24.42,24.661,24.217,24.541,664825,0
2012-06-13,24.42,24.95,24.379,24.61,788181,0
2012-06-14,24.637,24.884,24.489,24.782,612683,0
2012-06-15,24.773,25.123,24.601,25.005,1433238,0
2012-06-18,24.815,25.251,24.729,24.977,547743,0
2012-06-19,25.105,25.56,24.942,25.447,600669,0
2012-06-20,25.335,25.653,25.149,25.285,463553,0
2012-06-21,25.335,25.43,24.628,24.661,484210,0
2012-06-22,24.789,25.326,24.755,25.278,814497,0
2012-06-25,24.866,25.005,24.549,24.95,509449,0
2012-06-26,24.959,25.309,24.61,25.053,479713,0
2012-06-27,25.199,25.71,25.087,25.619,501293,0
2012-06-28,25.278,25.68,24.987,25.671,539802,0
2012-06-29,26.132,26.234,25.91,26.028,698095,0
2012-07-02,26.106,26.61,25.91,26.61,510370,0
2012-07-03,26.507,26.935,26.262,26.884,212298,0
2012-07-05,26.705,27.064,26.68,26.712,354960,0
2012-07-06,26.498,26.56,26.2,26.268,403162,0
2012-07-09,26.207,26.33,25.952,26.304,473917,0
2012-07-10,26.441,26.6,25.936,26.088,452386,0
2012-07-11,26.167,26.225,25.96,26.157,419690,0
2012-07-12,25.987,26.377,25.876,26.207,502412,0
2012-07-13,26.217,26.772,26.217,26.544,391873,0
2012-07-16,26.451,26.525,26.217,26.347,471414,0
2012-07-17,26.451,26.636,26.064,26.347,483808,0
2012-07-18,26.285,26.78,26.225,26.37,523037,0
2012-07-19,26.483,26.552,26.225,26.258,350636,0
2012-07-20,26.073,26.157,25.84,25.91,447022,0
2012-07-23,25.508,25.636,25.285,25.423,372447,0
2012-07-24,25.593,25.593,24.841,25.07,489260,0
2012-07-25,25.226,25.37,24.924,25.19,642017,0
2012-07-26,25.611,25.611,25.012,25.061,540337,0
2012-07-27,24.789,25.918,23.933,25.07,1457565,0
2012-07-30,25.132,25.56,25.097,25.515,563838,0
2012-07-31,25.398,26.192,25.362,26.064,904477,0
2012-08-01,26.157,26.285,25.37,25.38,652982,0
2012-08-02,25.181,25.226,24.693,25.038,514578,0
2012-08-03,25.26,25.97,25.19,25.816,445970,0
2012-08-06,25.848,26.268,25.729,25.952,385435,0
2012-08-07,26.14,26.61,25.532,26.192,455942,0
2012-08-08,26.106,26.525,26.088,26.362,335190,0
2012-08-09,26.285,26.489,25.996,26.055,360366,0
2012-08-10,26.037,26.037,25.72,25.866,246674,0
2012-08-13,25.8,26.012,25.584,26.012,253648,0
2012-08-14,26.167,26.234,25.666,25.764,540976,0
2012-08-15,25.661,25.918,25.661,25.807,491553,0
2012-08-16,25.764,26.007,25.688,25.936,301024,0
2012-08-17,25.943,26.347,25.775,26.304,397024,0
2012-08-20,26.207,26.525,26.2,26.362,297751,0
2012-08-21,26.464,26.97,26.33,26.423,397354,0
2012-08-22,26.362,26.525,26.037,26.096,227307,0
2012-08-23,26.004,26.149,25.72,25.876,253608,0
2012-08-24,25.764,26.251,25.764,26.02,255051,0
2012-08-27,26.132,26.276,25.792,25.84,449224,0
2012-08-28,25.72,26.073,25.701,25.729,405767,0
2012-08-29,25.71,25.96,25.611,25.866,445321,0
2012-08-30,25.738,25.848,25.56,25.584,282654,0
2012-08-31,25.731,25.833,25.414,25.55,446391,0
2012-09-04,25.584,25.654,25.205,25.562,794375,0
2012-09-05,25.702,25.99,25.387,25.869,561887,0
2012-09-06,26.091,26.782,26.041,26.481,594966,0
2012-09-07,26.591,27.031,26.482,26.705,480853,0
2012-09-10,26.722,26.989,26.671,26.878,359074,0
2012-09-11,26.946,27.257,26.853,27.007,275053,0
2012-09-12,27.031,27.227,26.989,27.179,456870,0
2012-09-13,27.215,27.778,26.98,27.626,749536,0
2012-09-14,27.783,28.679,27.706,28.532,936068,0
2012-09-17,28.385,28.472,27.636,27.827,477144,0
2012-09-18,27.827,28.016,27.601,27.706,531179,0
2012-09-19,27.747,28.068,27.689,27.817,307670,0
2012-09-20,27.672,28.007,26.583,27.706,313536,0
2012-09-21,28.075,28.188,27.894,27.955,1178949,0
2012-09-24,27.765,28.136,27.474,28.033,430912,0
2012-09-25,28.154,28.213,27.618,27.636,657939,0
2012-09-26,27.72,27.928,27.238,27.299,451092,0
2012-09-27,27.352,27.466,27.024,27.068,676929,0
2012-09-28,26.946,27.05,26.618,26.705,835100,0
2012-10-01,26.894,27.23,26.574,26.843,737438,0
2012-10-02,26.973,27.126,26.782,27.058,508003,0
2012-10-03,27.077,27.327,26.808,26.843,342197,0
2012-10-04,26.929,27.04,26.735,26.929,561407,0
2012-10-05,27.015,27.385,26.912,27.068,203714,0
2012-10-08,27.024,27.291,26.879,27.135,389821,0
2012-10-09,27.179,27.206,26.533,26.79,361989,0
2012-10-10,26.861,27.103,26.731,26.902,184988,0
2012-10-11,27.05,27.23,26.894,27.007,201674,0
2012-10-12,26.938,26.963,26.091,26.153,357589,0
2012-10-15,26.213,26.574,26.091,26.282,262411,0
2012-10-16,26.471,26.471,25.794,25.885,285387,0
2012-10-17,25.939,26.383,25.885,26.336,304817,0
2012-10-18,26.213,26.68,26.197,26.336,817342,0
2012-10-19,26.213,26.352,25.885,26.049,439952,0
2012-10-22,26.049,26.101,25.774,26.101,307358,0
2012-10-23,25.817,26.136,25.611,26.068,448199,0
2012-10-24,26.282,26.439,26.018,26.153,320988,0
2012-10-25,26.368,26.567,25.99,26.56,400613,0
2012-10-26,26.654,26.955,26.488,26.938,777637,0
2012-10-31,27.058,27.23,26.852,27.23,449600,0
2012-11-01,27.36,28.016,27.11,27.585,786626,0
2012-11-02,27.609,27.68,27.024,27.031,477517,0
2012-11-05,27.024,27.352,26.902,27.352,414201,0
2012-11-06,27.491,27.618,27.266,27.411,440952,0
2012-11-07,27.086,27.086,26.319,26.345,510702,0
2012-11-08,26.291,26.543,25.982,26.059,431350,0
2012-11-09,25.973,26.481,25.959,26.049,311710,0
2012-11-12,26.213,26.626,26.197,26.496,266948,0
2012-11-13,26.402,26.618,25.955,25.973,261548,0
2012-11-14,26.11,26.11,25.54,25.602,410939,0
2012-11-15,25.54,25.903,25.489,25.602,336579,0
2012-11-16,25.576,25.85,25.405,25.85,370530,0
2012-11-19,26.172,26.688,26,26.687,420692,0
2012-11-20,26.56,26.869,26.227,26.764,277205,0
2012-11-21,26.8,27.029,26.524,26.843,225742,0
2012-11-23,26.723,27.585,26.723,27.585,147745,0
2012-11-26,27.532,27.532,27.015,27.144,283855,0
2012-11-27,27.11,27.394,26.861,26.894,280746,0
2012-11-28,26.731,27.291,26.3,27.291,341202,0
2012-11-29,27.532,27.585,27.223,27.411,253554,0
2012-11-30,27.457,27.466,26.92,27.086,537770,0
2012-12-03,27.475,27.743,26.998,27.346,484721,0
2012-12-04,27.388,27.388,26.86,27.197,216952,0
2012-12-05,27.45,27.709,27.144,27.469,414572,0
2012-12-06,27.352,27.658,27.198,27.378,199831,0
2012-12-07,27.536,27.536,27.058,27.258,224217,0
2012-12-10,27.301,27.526,27.03,27.388,192072,0
2012-12-11,27.346,27.823,27.301,27.65,477002,0
2012-12-12,27.677,27.876,27.46,27.494,270856,0
2012-12-13,27.189,27.5,27.103,27.239,354877,0
2012-12-14,27.239,27.508,27.024,27.118,531361,0
2012-12-17,27.17,27.613,27.144,27.552,548163,0
2012-12-18,27.581,28.014,27.388,28.014,475418,0
2012-12-19,28.006,28.153,27.658,27.97,441164,0
2012-12-20,27.962,28.221,27.788,28.058,409713,0
2012-12-21,27.743,27.867,27.258,27.797,1944318,0
2012-12-24,27.857,27.932,27.597,27.667,132751,0
2012-12-26,27.797,27.823,27.388,27.552,254891,0
2012-12-27,27.508,27.536,26.91,27.319,306871,0
2012-12-28,27.216,27.526,27.012,27.258,311640,0
2012-12-31,27.207,27.585,27.077,27.561,283114,0
2013-01-02,28.049,28.439,27.867,28.405,626432,0
2013-01-03,28.361,28.655,28.292,28.646,408939,0
2013-01-04,28.767,29.161,28.632,28.96,957454,0
2013-01-07,28.767,28.908,28.526,28.841,388615,0
2013-01-08,28.744,28.865,28.466,28.673,210842,0
2013-01-09,28.831,28.831,28.38,28.519,273754,0
2013-01-10,28.646,28.71,28.466,28.614,222802,0
2013-01-11,28.614,28.664,28.108,28.439,254915,0
2013-01-14,28.248,28.587,28.014,28.526,165249,0
2013-01-15,28.352,28.692,28.171,28.622,261900,0
2013-01-16,28.646,28.757,28.456,28.683,166046,0
2013-01-17,28.777,29.091,28.719,29.003,244232,0
2013-01-18,28.925,29.013,28.56,28.664,240998,0
2013-01-22,28.534,29.073,28.534,29.04,309593,0
2013-01-23,29.058,29.179,28.75,28.872,397287,0
2013-01-24,28.872,29.161,28.568,28.683,380360,0
2013-01-25,28.664,28.664,27.103,27.328,1530648,0
2013-01-28,26.988,27.216,25.792,25.991,2958376,0
2013-01-29,25.955,26.102,25.687,26.069,1921602,0
2013-01-30,25.991,26.19,25.773,26.06,1121204,0
2013-01-31,25.982,26.396,25.955,26.25,872378,0
2013-02-01,26.443,26.642,26.232,26.588,506512,0
2013-02-04,26.313,26.425,26.007,26.05,561369,0
2013-02-05,26.224,26.339,26.198,26.294,720663,0
2013-02-06,26.198,26.303,26.111,26.275,495389,0
2013-02-07,26.285,26.363,26.155,26.313,612283,0
2013-02-08,26.355,26.806,26.355,26.728,542288,0
2013-02-11,26.762,27.103,26.762,27.015,420603,0
2013-02-12,27.118,27.378,26.953,27.277,454147,0
2013-02-13,27.336,27.46,27.03,27.46,326073,0
2013-02-14,27.432,27.536,27.249,27.277,389614,0
2013-02-15,27.249,27.5,27.207,27.378,474003,0
2013-02-19,27.526,27.717,27.37,27.441,578688,0
2013-02-20,27.494,27.581,26.988,27.015,543351,0
2013-02-21,27.049,27.223,26.46,26.579,707950,0
2013-02-22,26.779,26.901,26.615,26.893,281945,0
2013-02-25,26.963,27.006,26.085,26.085,383475,0
2013-02-26,26.294,26.492,25.939,26.19,420062,0
2013-02-27,26.137,26.52,26.129,26.339,338473,0
2013-02-28,26.258,26.711,26.182,26.232,463771,0
2013-03-01,26.048,26.407,25.743,26.348,1017437,0
2013-03-04,26.232,26.407,26.091,26.205,726166,0
2013-03-05,26.267,26.478,26.031,26.084,820698,0
2013-03-06,26.084,26.322,26.013,26.182,419255,0
2013-03-07,26.224,26.664,26.224,26.478,344405,0
2013-03-08,26.706,26.829,26.34,26.645,371385,0
2013-03-11,26.541,26.863,26.541,26.749,306409,0
2013-03-12,26.733,26.792,26.478,26.558,325823,0
2013-03-13,26.558,26.873,26.378,26.838,367977,0
2013-03-14,26.978,27.165,26.792,27.15,366183,0
2013-03-15,27.206,27.292,26.925,27.248,1774119,0
2013-03-18,26.916,27.319,26.907,26.985,453114,0
2013-03-19,27.056,27.124,26.636,26.897,393387,0
2013-03-20,27.101,27.258,26.838,27.248,289770,0
2013-03-21,27.021,27.197,26.89,26.978,258754,0
2013-03-22,27.065,27.169,26.838,27.108,299542,0
2013-03-25,27.258,27.423,27.032,27.169,446061,0
2013-03-26,27.37,27.379,27.021,27.238,236200,0
2013-03-27,27.085,27.223,26.829,27.108,330822,0
2013-03-28,27.188,27.197,26.916,27.075,311672,0
2013-04-01,26.916,27.085,26.182,26.304,463544,0
2013-04-02,26.478,26.478,25.856,25.883,424582,0
2013-04-03,25.961,25.98,25.348,25.427,658830,0
2013-04-04,25.403,25.865,25.19,25.821,490059,0
2013-04-05,25.394,25.936,25.394,25.788,508168,0
2013-04-08,25.797,26.005,25.507,26.005,378804,0
2013-04-09,26.068,26.084,25.56,25.56,372368,0
2013-04-10,25.674,26.058,25.629,25.883,536964,0
2013-04-11,25.918,25.918,25.674,25.813,303114,0
2013-04-12,25.797,25.813,25.444,25.612,375002,0
2013-04-15,25.488,25.664,24.953,25.008,629090,0
2013-04-16,25.217,25.304,24.991,25.272,593668,0
2013-04-17,24.981,25.329,24.632,24.796,453195,0
2013-04-18,24.885,24.899,24.37,24.596,493475,0
2013-04-19,24.578,25.027,24.377,24.771,344549,0
2013-04-22,24.831,25.042,24.377,24.943,361114,0
2013-04-23,25.058,25.403,25.027,25.329,440753,0
2013-04-24,25.394,25.655,25.139,25.629,516206,0
2013-04-25,25.743,25.98,25.488,25.865,571035,0
2013-04-26,22.301,23.684,21.888,23.473,3889582,0
2013-04-29,23.588,23.842,23.457,23.676,1069716,0
2013-04-30,23.544,23.921,23.424,23.877,879371,0
2013-05-01,24.018,24.052,23.432,23.432,1248104,0
2013-05-02,23.482,23.824,23.405,23.816,783717,0
2013-05-03,24.035,24.154,23.877,24.105,590981,0
2013-05-06,24.113,24.37,23.991,24.173,532466,0
2013-05-07,24.27,24.744,24.219,24.727,456779,0
2013-05-08,24.622,25.035,24.605,25.017,567469,0
2013-05-09,24.927,25,24.815,24.953,659522,0
2013-05-10,24.936,25.139,24.771,25.067,461885,0
2013-05-13,25.077,25.077,24.659,24.902,527107,0
2013-05-14,24.805,24.805,24.516,24.781,922042,0
2013-05-15,24.763,25,24.596,24.885,466743,0
2013-05-16,24.885,25.008,24.676,24.754,481121,0
2013-05-17,24.902,25.279,24.754,25.149,718457,0
2013-05-20,25.112,25.69,25.094,25.498,756430,0
2013-05-21,25.463,25.655,25.272,25.453,712745,0
2013-05-22,25.56,25.998,24.953,25.067,527682,0
2013-05-23,24.885,24.972,24.685,24.911,476354,0
2013-05-24,24.815,24.841,24.498,24.735,1120202,0
2013-05-28,25.094,25.312,24.943,25.094,561440,0
2013-05-29,24.876,25.042,24.727,24.841,421536,0
2013-05-30,24.867,25.412,24.85,25.321,386941,0
2013-05-31,25.151,25.658,24.964,25.001,560140,0
2013-06-03,25.017,26.077,24.282,24.531,2026743,0
2013-06-04,24.547,24.866,24.298,24.592,726029,0
2013-06-05,24.574,24.678,24.168,24.203,449005,0
2013-06-06,24.241,24.511,24.106,24.452,347423,0
2013-06-07,24.678,24.866,24.433,24.796,442536,0
2013-06-10,24.849,25.113,24.647,24.962,536342,0
2013-06-11,24.803,25.298,24.547,25.058,610311,0
2013-06-12,25.256,25.416,24.83,24.856,489403,0
2013-06-13,24.803,25.256,24.678,25.229,362790,0
2013-06-14,25.341,25.423,24.629,24.77,552076,0
2013-06-17,25.017,25.086,24.77,24.991,517332,0
2013-06-18,25.058,25.397,24.849,25.341,424974,0
2013-06-19,25.379,25.572,25.131,25.229,506565,0
2013-06-20,24.943,25.599,24.688,25.229,684203,0
2013-06-21,25.298,25.503,24.991,25.483,1485911,0
2013-06-24,25.298,26.191,25.233,25.786,858925,0
2013-06-25,25.97,26.199,25.731,26.012,512435,0
2013-06-26,26.175,26.401,25.809,26.068,760584,0
2013-06-27,26.155,26.595,26.04,26.517,532637,0
2013-06-28,26.657,26.895,26.311,26.737,1605705,0
2013-07-01,26.595,27.522,26.595,27.49,825805,0
2013-07-02,27.445,28.141,27.417,27.77,709207,0
2013-07-03,27.603,28.027,27.509,27.957,316132,0
2013-07-05,28.257,28.53,27.789,28.53,415972,0
2013-07-08,28.504,28.776,28.114,28.123,618142,0
2013-07-09,28.274,28.328,27.885,28.293,577923,0
2013-07-10,28.397,28.397,27.77,27.902,442480,0
2013-07-11,28.293,28.353,27.505,27.709,597261,0
2013-07-12,27.701,28.027,27.497,27.957,405962,0
2013-07-15,28.064,28.238,27.85,28.169,317900,0
2013-07-16,28.196,28.196,27.497,27.965,305734,0
2013-07-17,27.948,28.496,27.921,28.205,353535,0
2013-07-18,28.293,28.814,28.293,28.662,330516,0
2013-07-19,28.662,28.928,28.593,28.842,242672,0
2013-07-22,28.708,29.351,28.708,28.901,453417,0
2013-07-23,28.662,29.256,28.638,29.139,271438,0
2013-07-24,29.202,29.608,29.008,29.484,426191,0
2013-07-25,29.38,29.599,28.972,29.176,593695,0
2013-07-26,28.883,29.558,28.708,29.053,720643,0
2013-07-29,29.129,29.139,28.708,29.015,442956,0
2013-07-30,29.139,29.314,28.866,28.998,407777,0
2013-07-31,29.104,29.467,28.814,28.928,513342,0
2013-08-01,29.139,29.792,28.85,29.75,920724,0
2013-08-02,29.58,29.694,29.282,29.617,341344,0
2013-08-05,29.599,29.883,29.447,29.76,204422,0
2013-08-06,29.732,29.891,29.361,29.554,195317,0
2013-08-07,29.537,29.684,29.112,29.493,354798,0
2013-08-08,29.723,29.828,29.292,29.572,225044,0
2013-08-09,29.547,29.775,29.371,29.572,322428,0
2013-08-12,29.332,29.704,29.158,29.405,314359,0
2013-08-13,29.405,29.512,28.909,29.493,512294,0
2013-08-14,29.476,29.785,29.332,29.447,212537,0
2013-08-15,29.121,29.342,28.805,29.104,407744,0
2013-08-16,28.972,29.599,28.892,29.121,334692,0
2013-08-19,29.087,29.351,29.007,29.069,271813,0
2013-08-20,29.139,29.58,29.053,29.528,329337,0
2013-08-21,29.467,29.554,29.053,29.112,270748,0
2013-08-22,29.264,29.792,29.112,29.493,230245,0
2013-08-23,29.447,29.572,29.069,29.228,292347,0
2013-08-26,29.264,29.423,28.866,29.078,183914,0
2013-08-27,28.795,28.822,28.363,28.663,623786,0
2013-08-28,28.69,28.963,28.652,28.776,352263,0
2013-08-29,28.733,29.148,28.574,28.842,288373,0
2013-08-30,28.994,29.109,28.524,28.585,604731,0
2013-09-03,28.729,29.199,27.794,28.186,1150604,0
2013-09-04,28.265,28.434,28.112,28.177,958453,0
2013-09-05,25.803,28.388,25.803,28.149,523366,0
2013-09-06,28.024,28.327,27.59,28.103,749843,0
2013-09-09,28.46,28.46,28.007,28.407,434388,0
2013-09-10,28.47,28.748,28.273,28.497,662511,0
2013-09-11,28.54,28.683,28.299,28.478,373510,0
2013-09-12,28.47,28.621,28.299,28.46,455272,0
2013-09-13,28.584,28.654,28.167,28.46,460674,0
2013-09-16,28.808,28.808,28.452,28.515,524816,0
2013-09-17,28.47,28.779,28.434,28.693,847950,0
2013-09-18,28.729,28.922,28.186,28.195,765875,0
2013-09-19,28.195,28.228,27.525,27.811,716732,0
2013-09-20,27.855,28.257,27.705,28.095,1979085,0
2013-09-23,27.926,27.993,27.365,27.865,1068050,0
2013-09-24,27.953,28.086,27.438,27.98,925747,0
2013-09-25,28.086,28.086,27.811,27.855,722857,0
2013-09-26,27.83,27.936,27.571,27.838,437018,0
2013-09-27,27.67,27.98,27.632,27.756,343388,0
2013-09-30,27.741,28.244,27.6,28.109,559852,0
2013-10-01,27.89,28.139,27.652,27.944,1090697,0
2013-10-02,27.729,27.936,27.457,27.926,541522,0
2013-10-03,27.908,27.908,27.516,27.766,639584,0
2013-10-04,27.696,27.804,27.551,27.705,447247,0
2013-10-07,27.543,27.605,27.365,27.41,646446,0
2013-10-08,27.418,27.581,27.312,27.374,558079,0
2013-10-09,27.116,27.506,27.116,27.331,994647,0
2013-10-10,27.561,27.988,27.499,27.747,505924,0
2013-10-11,27.632,28.557,27.581,28.548,507050,0
2013-10-14,28.372,28.673,28.353,28.654,421283,0
2013-10-15,28.515,28.729,28.309,28.497,578987,0
2013-10-16,28.584,29.074,28.584,28.798,395749,0
2013-10-17,28.693,28.896,28.584,28.861,350133,0
2013-10-18,29.065,29.369,28.779,29.199,488799,0
2013-10-21,29.135,29.34,29.002,29.27,352043,0
2013-10-22,26.957,29.484,26.77,29.369,444798,0
2013-10-23,29.28,29.378,29.012,29.226,360925,0
2013-10-24,29.359,29.359,28.836,28.984,468603,0
2013-10-25,29.528,29.528,28.575,29.387,586942,0
2013-10-28,29.387,29.662,28.984,29.502,400039,0
2013-10-29,29.626,29.777,29.145,29.395,453541,0
2013-10-30,29.369,29.733,29.369,29.519,275611,0
2013-10-31,29.652,29.83,29.346,29.366,399236,0
2013-11-01,29.074,29.261,28.746,29.155,527280,0
2013-11-04,29.304,29.466,28.984,29.216,492658,0
2013-11-05,29.031,29.253,28.853,29.048,242117,0
2013-11-06,29.502,29.678,29.243,29.654,599795,0
2013-11-07,29.733,29.893,29.065,29.1,485489,0
2013-11-08,29.074,30.248,29.074,30.24,362050,0
2013-11-11,30.196,30.196,29.803,29.945,174448,0
2013-11-12,29.937,29.983,29.528,29.724,191619,0
2013-11-13,29.617,29.983,29.359,29.81,324328,0
2013-11-14,29.794,29.893,29.626,29.761,234745,0
2013-11-15,29.714,29.787,29.261,29.537,393296,0
2013-11-18,29.609,29.945,29.413,29.492,338556,0
2013-11-19,29.466,29.733,29.199,29.617,354517,0
2013-11-20,29.705,29.885,29.35,29.714,384253,0
2013-11-21,29.787,30.248,29.787,30.248,514912,0
2013-11-22,30.248,30.826,29.973,30.603,572352,0
2013-11-25,30.603,31.22,30.603,31.22,545487,0
2013-11-26,31.191,31.424,30.916,31.334,565271,0
2013-11-27,31.414,31.584,31.246,31.46,427241,0
2013-11-29,31.802,31.872,31.406,31.531,183357,0
2013-12-02,31.254,31.538,30.977,31.138,457926,0
2013-12-03,31.076,31.452,30.538,30.789,647018,0
2013-12-04,30.717,31.121,30.701,30.823,299624,0
2013-12-05,30.744,31.022,30.53,30.916,402835,0
2013-12-06,31.255,31.711,31.255,31.435,305868,0
2013-12-09,31.444,31.792,31.182,31.406,367938,0
2013-12-10,31.354,31.487,30.909,30.932,415045,0
2013-12-11,31.04,31.191,30.465,30.582,598792,0
2013-12-12,31.048,31.388,30.691,31.048,800733,0
2013-12-13,31.138,31.37,30.701,31.191,712320,0
2013-12-16,31.308,31.935,31.21,31.72,603034,0
2013-12-17,31.72,31.738,31.326,31.479,560492,0
2013-12-18,31.595,32.088,31.239,32.07,470860,0
2013-12-19,31.962,32.061,31.72,31.802,509598,0
2013-12-20,31.952,32.491,31.764,32.32,1323613,0
2013-12-23,32.41,32.931,32.268,32.866,529021,0
2013-12-24,32.813,33.092,32.656,32.921,196707,0
2013-12-26,33.028,33.251,32.866,32.895,564968,0
2013-12-27,32.895,33.18,32.84,32.857,327525,0
2013-12-30,32.777,32.886,32.661,32.75,325879,0
2013-12-31,32.813,33.085,32.741,32.857,397284,0
2014-01-02,32.831,32.84,32.232,32.437,628749,0
2014-01-03,32.428,32.679,32.249,32.385,365180,0
2014-01-06,32.392,32.777,31.999,32.007,513170,0
2014-01-07,32.214,32.698,31.918,32.311,578984,0
2014-01-08,32.356,33.037,32.195,32.823,954112,0
2014-01-09,32.831,33.324,32.831,33.092,452331,0
2014-01-10,33.11,33.11,32.599,32.724,504909,0
2014-01-13,32.724,32.895,32.096,32.328,423196,0
2014-01-14,32.564,32.661,32.283,32.509,352086,0
2014-01-15,32.689,33.028,32.401,32.831,378482,0
2014-01-16,32.85,32.974,32.509,32.643,459251,0
2014-01-17,32.643,32.902,32.624,32.706,408795,0
2014-01-21,32.911,33.475,32.643,33.28,390487,0
2014-01-22,33.396,33.521,32.931,33.225,410357,0
2014-01-23,32.795,33.037,32.455,32.624,816732,0
2014-01-24,30.306,32.302,30.01,32.052,1001040,0
2014-01-27,32.232,32.328,31.496,31.64,493010,0
2014-01-28,31.764,31.864,31.326,31.764,646456,0
2014-01-29,31.72,32.017,31.444,31.444,760658,0
2014-01-30,31.631,31.989,31.335,31.704,465950,0
2014-01-31,31.163,31.479,30.948,30.995,576241,0
2014-02-03,30.985,31.022,29.393,29.525,1625502,0
2014-02-04,29.616,30.288,29.259,30.233,1098514,0
2014-02-05,30.163,30.455,29.946,30.323,692697,0
2014-02-06,30.359,30.448,30.099,30.323,305698,0
2014-02-07,30.412,30.734,30.019,30.288,417582,0
2014-02-10,30.001,30.465,29.997,30.405,461214,0
2014-02-11,30.14,31.048,30.135,30.832,298761,0
2014-02-12,30.924,31.354,30.557,30.744,269043,0
2014-02-13,30.557,31.076,30.405,30.995,373113,0
2014-02-14,30.976,31.247,30.89,31.247,292208,0
2014-02-18,31.308,31.881,30.89,30.957,640199,0
2014-02-19,30.691,31.13,30.126,30.188,808257,0
2014-02-20,30.314,30.521,29.769,30.108,1039177,0
2014-02-21,29.894,30.405,29.894,30.17,929647,0
2014-02-24,30.233,30.815,29.876,30.548,572474,0
2014-02-25,30.439,30.538,30.028,30.108,653154,0
2014-02-26,30.26,30.626,30.045,30.395,484807,0
2014-02-27,30.323,30.761,30.108,30.674,589698,0
2014-02-28,30.789,31.497,30.789,30.87,624025,0
2014-03-03,30.779,30.9,30.328,30.753,511013,0
2014-03-04,31.132,31.771,31.058,31.591,736168,0
2014-03-05,31.526,31.664,31.398,31.618,379047,0
2014-03-06,31.664,32.096,31.636,31.942,351340,0
2014-03-07,32.329,32.614,32.195,32.386,417181,0
2014-03-10,32.386,32.529,32.195,32.394,313847,0
2014-03-11,32.466,32.584,32.204,32.412,390321,0
2014-03-12,32.329,32.448,32.035,32.321,398614,0
2014-03-13,32.529,33.021,32.284,32.529,522663,0
2014-03-14,32.485,32.872,32.209,32.709,325302,0
2014-03-17,32.818,33.151,32.574,32.907,372480,0
2014-03-18,32.989,33.333,32.693,33.207,331331,0
2014-03-19,33.207,33.674,32.845,33.323,394398,0
2014-03-20,33.315,34.442,33.289,34.053,844153,0
2014-03-21,34.225,34.731,33.964,33.99,1541379,0
2014-03-24,34.008,34.316,33.612,33.803,501084,0
2014-03-25,33.981,34.099,33.774,33.873,563229,0
2014-03-26,34.145,34.145,33.405,33.405,433771,0
2014-03-27,33.323,33.566,32.547,32.637,586026,0
2014-03-28,32.602,33.16,32.552,32.646,672080,0
2014-03-31,32.872,33.26,32.529,33.063,582203,0
2014-04-01,33.17,33.793,33.015,33.755,585677,0
2014-04-02,33.513,33.9,33.513,33.738,416175,0
2014-04-03,34.108,34.145,33.503,33.882,357128,0
2014-04-04,33.882,34.152,32.728,32.782,859582,0
2014-04-07,32.745,32.882,32.177,32.475,666641,0
2014-04-08,32.557,32.765,32.177,32.339,597149,0
2014-04-09,32.457,32.538,32.177,32.329,358639,0
2014-04-10,32.269,32.284,31.391,31.501,885779,0
2014-04-11,31.25,31.645,31.015,31.321,569799,0
2014-04-14,31.477,31.871,30.996,31.275,476448,0
2014-04-15,31.302,31.645,31.058,31.518,484986,0
2014-04-16,31.448,31.862,31.223,31.754,627094,0
2014-04-17,32.15,33.141,31.583,32.15,657979,0
2014-04-21,32.15,32.312,31.7,31.817,331757,0
2014-04-22,31.762,32.493,31.554,32.051,310312,0
2014-04-23,32.025,32.195,31.754,32.025,280736,0
2014-04-24,32.125,32.125,31.147,31.293,579542,0
2014-04-25,31.258,31.284,30.779,30.796,451728,0
2014-04-28,30.916,31.284,30.275,30.491,498444,0
2014-04-29,30.7,30.779,30.238,30.319,396314,0
2014-04-30,30.228,30.572,29.939,30.427,456127,0
2014-05-01,30.472,30.606,29.85,30.211,802778,0
2014-05-02,30.337,30.996,30.255,30.345,358746,0
2014-05-05,30.103,30.292,29.742,30.084,310830,0
2014-05-06,29.912,30.084,29.635,29.742,596330,0
2014-05-07,29.787,30.139,29.452,30.103,570918,0
2014-05-08,30.337,30.597,29.977,30.022,454939,0
2014-05-09,29.86,30.454,29.752,30.436,325990,0
2014-05-12,30.518,31.114,30.345,30.977,412282,0
2014-05-13,30.94,31.005,30.481,30.581,465483,0
2014-05-14,30.462,30.462,29.888,30.13,854258,0
2014-05-15,29.958,30.022,28.975,29.48,591226,0
2014-05-16,29.354,29.354,28.903,29.236,431568,0
2014-05-19,29.246,29.967,28.884,29.912,482356,0
2014-05-20,29.761,29.86,29.228,29.426,953572,0
2014-05-21,29.597,30.084,29.544,29.804,425247,0
2014-05-22,30.075,30.075,29.752,29.869,468594,0
2014-05-23,29.888,30.238,29.822,30.149,323301,0
2014-05-27,30.219,30.7,29.995,30.462,277316,0
2014-05-28,30.374,30.374,29.921,30.193,280766,0
2014-05-29,30.283,30.364,29.995,30.311,425183,0
2014-05-30,30.401,30.616,30.345,30.472,437193,0
2014-06-02,30.491,30.935,30.337,30.909,442870,0
2014-06-03,30.823,31.149,30.67,30.958,524283,0
2014-06-04,30.795,30.968,30.622,30.732,273926,0
2014-06-05,30.752,31.471,30.533,31.433,358561,0
2014-06-06,31.559,31.958,31.451,31.713,325196,0
2014-06-09,31.314,32.14,31.314,32.132,451382,0
2014-06-10,31.868,32.105,31.805,32.005,264516,0
2014-06-11,31.859,31.878,31.633,31.776,283951,0
2014-06-12,31.66,31.868,31.323,31.687,259536,0
2014-06-13,31.678,32.159,31.522,31.687,322501,0
2014-06-16,31.541,31.578,31.124,31.286,318526,0
2014-06-17,31.314,32.05,31.126,31.809,456443,0
2014-06-18,31.796,32.077,31.531,31.94,321808,0
2014-06-19,32.034,32.034,31.587,31.76,275057,0
2014-06-20,31.996,31.996,31.471,31.614,1043202,0
2014-06-23,31.887,31.887,31.351,31.461,279527,0
2014-06-24,31.361,31.887,31.278,31.404,539259,0
2014-06-25,31.225,31.697,30.823,31.678,255641,0
2014-06-26,31.796,31.897,31.225,31.852,364487,0
2014-06-27,31.569,32.168,31.569,32.105,1412914,0
2014-06-30,32.015,32.14,31.66,32.086,485055,0
2014-07-01,32.059,33.131,32.034,32.63,698866,0
2014-07-02,32.468,32.678,31.996,32.042,372173,0
2014-07-03,32.159,32.668,32.159,32.659,246346,0
2014-07-07,32.487,32.56,32.223,32.304,406331,0
2014-07-08,32.313,32.313,31.786,31.842,598072,0
2014-07-09,31.94,32.15,31.718,31.94,412086,0
2014-07-10,31.551,31.768,31.296,31.471,349493,0
2014-07-11,31.278,31.513,31.069,31.414,297701,0
2014-07-14,31.697,31.751,31.244,31.424,278700,0
2014-07-15,31.506,31.823,31.442,31.786,510305,0
2014-07-16,31.94,31.94,31.305,31.323,644821,0
2014-07-17,31.14,31.252,30.45,30.525,483984,0
2014-07-18,30.45,31.107,30.45,30.924,404892,0
2014-07-21,30.752,30.932,30.632,30.769,265636,0
2014-07-22,30.831,30.997,30.622,30.622,309489,0
2014-07-23,30.661,30.661,30.388,30.562,319354,0
2014-07-24,30.778,31.134,30.661,30.823,437442,0
2014-07-25,29.152,30.722,28.388,30.406,744346,0
2014-07-28,30.224,30.351,29.88,29.942,457323,0
2014-07-29,29.951,30.161,29.852,29.914,419156,0
2014-07-30,30.098,30.418,29.932,30.124,329725,0
2014-07-31,29.932,30.133,29.451,29.471,490293,0
2014-08-01,29.416,29.653,28.862,29.207,835457,0
2014-08-04,29.342,29.525,28.897,29.461,592545,0
2014-08-05,29.314,29.662,29.261,29.406,328409,0
2014-08-06,29.27,29.814,29.261,29.635,336450,0
2014-08-07,29.686,29.725,29.142,29.362,511527,0
2014-08-08,29.342,29.543,29.188,29.498,604506,0
2014-08-11,29.607,29.662,29.381,29.441,373384,0
2014-08-12,29.372,29.579,29.225,29.441,265196,0
2014-08-13,29.48,29.852,29.433,29.686,249873,0
2014-08-14,29.653,30.006,29.635,29.653,228726,0
2014-08-15,29.914,29.914,29.234,29.441,389821,0
2014-08-18,29.725,30.016,29.625,29.71,429655,0
2014-08-19,29.839,29.927,29.616,29.725,302745,0
2014-08-20,29.644,29.762,29.451,29.743,231266,0
2014-08-21,29.725,30.278,29.515,30.098,247061,0
2014-08-22,30.024,30.324,29.932,30.059,220726,0
2014-08-25,30.297,30.423,30.069,30.25,337588,0
2014-08-26,30.233,30.578,30.233,30.574,291327,0
2014-08-27,30.552,30.618,30.17,30.188,365398,0
2014-08-28,30.088,30.206,29.862,29.906,194590,0
2014-08-29,29.932,30.238,29.889,30.197,201318,0
2014-09-02,30.307,30.742,30.246,30.595,451504,0
2014-09-03,30.699,30.789,30.267,30.314,262672,0
2014-09-04,30.286,30.614,30.103,30.139,439285,0
2014-09-05,30.029,30.267,29.79,30.248,317465,0
2014-09-08,30.23,30.267,30.011,30.23,336655,0
2014-09-09,30.103,30.194,29.637,29.718,848534,0
2014-09-10,29.663,30.441,29.663,30.336,445606,0
2014-09-11,30.221,30.661,30.167,30.587,310402,0
2014-09-12,30.733,30.872,30.349,30.569,364721,0
2014-09-15,30.689,30.779,30.12,30.153,631271,0
2014-09-16,30.02,30.368,29.914,30.112,559491,0
2014-09-17,30.103,30.587,29.956,30.382,584607,0
2014-09-18,30.533,31.366,30.458,31.248,595656,0
2014-09-19,31.265,31.696,30.918,31,1343943,0
2014-09-22,30.789,30.956,30.587,30.622,510132,0
2014-09-23,30.487,30.661,29.947,29.947,835307,0
2014-09-24,30.039,30.176,29.637,29.975,594659,0
2014-09-25,29.846,30.048,29.462,29.572,405848,0
2014-09-26,29.709,30.039,29.48,29.799,338639,0
2014-09-29,29.462,29.919,29.306,29.709,315584,0
2014-09-30,29.637,29.756,29.298,29.323,551049,0
2014-10-01,29.242,29.48,28.894,28.977,573620,0
2014-10-02,28.995,29.526,28.995,29.352,405650,0
2014-10-03,29.689,29.866,29.499,29.599,256878,0
2014-10-06,29.599,29.856,29.27,29.306,240971,0
2014-10-07,29.096,29.391,28.784,28.794,318928,0
2014-10-08,28.754,29.526,28.695,29.48,425512,0
2014-10-09,29.426,29.426,28.621,28.631,414313,0
2014-10-10,28.473,28.995,28.364,28.374,472250,0
2014-10-13,28.328,28.95,28.255,28.546,399221,0
2014-10-14,27.998,29.372,27.998,28.932,586951,0
2014-10-15,28.501,28.748,27.54,28.354,932368,0
2014-10-16,27.825,28.913,27.706,28.819,704141,0
2014-10-17,29.234,29.234,28.565,28.703,437518,0
2014-10-20,28.565,28.968,28.538,28.936,301218,0
2014-10-21,29.113,29.728,29.061,29.728,376961,0
2014-10-22,29.499,30.112,29.499,29.637,416842,0
2014-10-23,29.965,30.267,29.746,30.075,492850,0
2014-10-24,30.257,30.487,29.589,30.12,388233,0
2014-10-27,30.075,30.569,29.911,30.562,588515,0
2014-10-28,30.595,31.41,30.378,31.4,496498,0
2014-10-29,31.374,31.722,30.862,31.704,472552,0
2014-10-30,31.265,32.016,31.128,31.785,337415,0
2014-10-31,32.253,32.307,31.736,32.197,464485,0
2014-11-03,32.07,32.29,31.594,31.767,582390,0
2014-11-04,31.676,31.832,31.24,31.493,522746,0
2014-11-05,31.649,31.997,31.449,31.696,294503,0
2014-11-06,31.676,31.968,31.576,31.722,406487,0
2014-11-07,31.622,31.987,31.484,31.878,383170,0
2014-11-10,31.897,32.288,31.887,32.235,245281,0
2014-11-11,32.272,32.382,32.133,32.282,338880,0
2014-11-12,32.051,32.636,32.051,32.601,308520,0
2014-11-13,32.564,32.573,31.968,32.025,327629,0
2014-11-14,32.07,32.344,31.795,31.897,346226,0
2014-11-17,31.557,31.785,31.449,31.567,441730,0
2014-11-18,31.338,31.731,31.338,31.631,372102,0
2014-11-19,31.484,31.576,30.902,31.21,359766,0
2014-11-20,30.927,31.458,30.723,31.449,265690,0
2014-11-21,31.24,31.941,30.942,30.98,520718,0
2014-11-24,31.101,31.439,31.044,31.439,319588,0
2014-11-25,31.511,31.548,31.301,31.538,168726,0
2014-11-26,31.557,31.576,31.291,31.538,149722,0
2014-11-28,31.468,31.528,29.838,29.927,674035,0
2014-12-01,29.774,29.914,28.483,28.832,1049769,0
2014-12-02,29.033,29.746,28.723,29.372,1452342,0
2014-12-03,29.298,29.951,29.067,29.546,1112450,0
2014-12-04,29.5,29.601,29.215,29.391,690404,0
2014-12-05,29.391,29.878,29.391,29.5,1051794,0
2014-12-08,29.5,29.639,28.65,28.819,1125703,0
2014-12-09,28.356,29.011,28.044,28.947,1064690,0
2014-12-10,28.789,29.149,27.685,27.737,1140894,0
2014-12-11,27.904,28.347,27.71,27.859,1106298,0
2014-12-12,27.435,27.969,27.076,27.104,1275983,0
2014-12-15,27.361,27.553,26.826,26.836,1143787,0
2014-12-16,26.743,27.444,26.44,26.909,1298597,0
2014-12-17,27.037,27.628,26.883,27.592,1370882,0
2014-12-18,28.071,28.549,27.859,28.347,1153574,0
2014-12-19,28.385,28.468,27.997,28.116,2944198,0
2014-12-22,28.201,28.347,28.025,28.191,678781,0
2014-12-23,28.393,28.847,28.27,28.577,445576,0
2014-12-24,28.577,28.577,28.071,28.246,210111,0
2014-12-26,28.256,28.54,28.227,28.256,203273,0
2014-12-29,28.265,29.059,28.163,28.66,543437,0
2014-12-30,28.587,28.871,28.403,28.549,366396,0
2014-12-31,28.615,28.689,28.283,28.3,785039,0
2015-01-02,28.476,28.524,27.5,28.089,544751,0
2015-01-05,27.914,27.94,26.236,26.532,1220581,0
2015-01-06,26.542,27.454,25.629,25.757,977301,0
2015-01-07,26.006,26.391,25.305,25.582,927105,0
2015-01-08,25.904,26.311,25.647,26.145,1052469,0
2015-01-09,26.173,26.173,24.808,24.983,1321334,0
2015-01-12,24.983,25.02,23.912,24.014,1839421,0
2015-01-13,24.153,24.449,23.682,24.004,981387,0
2015-01-14,23.737,24.004,23.075,23.605,906288,0
2015-01-15,23.812,23.912,23.176,23.453,935914,0
2015-01-16,23.259,24.033,23.259,23.848,785582,0
2015-01-20,23.858,23.969,23.305,23.498,1070352,0
2015-01-21,23.461,23.775,23.01,23.223,1354263,0
2015-01-22,23.544,23.978,23.314,23.969,2230749,0
2015-01-23,23.895,24.162,23.508,23.876,1610737,0
2015-01-26,23.795,24.4,23.59,24.318,988641,0
2015-01-27,24.39,24.41,23.821,24.281,823263,0
2015-01-28,24.55,24.558,23.6,23.638,971020,0
2015-01-29,23.737,24.089,23.544,24.004,762956,0
2015-01-30,23.775,24.577,23.775,24.07,1045972,0
2015-02-02,24.357,25.525,24.281,25.379,1477546,0
2015-02-03,25.692,26.983,25.692,26.725,2097904,0
2015-02-04,26.715,26.845,26.245,26.282,1084667,0
2015-02-05,26.321,27.186,26.272,27.076,991025,0
2015-02-06,27.28,28.486,27.113,28.208,1668564,0
2015-02-09,28.044,28.337,27.718,28.097,1142178,0
2015-02-10,28.476,28.476,27.104,27.27,1121302,0
2015-02-11,27.517,27.517,26.493,26.826,1031713,0
2015-02-12,27.047,27.822,26.927,27.685,796290,0
2015-02-13,27.757,28.025,27.28,27.415,742750,0
2015-02-17,27.657,28.106,27.113,27.812,1047835,0
2015-02-18,27.628,28.044,26.8,26.974,887293,0
2015-02-19,26.826,27.195,26.311,26.993,630100,0
2015-02-20,27.047,27.214,26.45,27.104,635263,0
2015-02-23,27.011,27.103,26.493,26.874,505032,0
2015-02-24,26.936,27.676,26.807,27.425,868265,0
2015-02-25,27.37,27.822,27.232,27.406,679063,0
2015-02-26,27.332,27.628,27.104,27.256,551141,0
2015-02-27,27.232,27.406,26.983,26.983,443050,0
2015-03-02,27.037,27.492,26.798,27.223,641199,0
2015-03-03,27.176,27.576,27.166,27.315,921006,0
2015-03-04,27.121,27.251,26.785,26.962,440168,0
2015-03-05,27.001,27.817,26.579,27.66,854515,0
2015-03-06,27.642,28.793,27.427,27.689,875819,0
2015-03-09,27.752,28.366,27.742,28.216,674938,0
2015-03-10,27.892,27.938,27.51,27.538,737451,0
2015-03-11,27.66,28.068,27.466,28.068,736158,0
2015-03-12,28.329,28.933,28.114,28.876,912830,0
2015-03-13,28.803,28.803,27.652,28.226,856450,0
2015-03-16,28.3,28.403,27.66,27.771,902073,0
2015-03-17,27.556,28.022,27.493,27.956,564009,0
2015-03-18,27.809,28.245,27.296,27.493,645458,0
2015-03-19,27.333,27.456,26.479,26.675,1147063,0
2015-03-20,26.906,27.713,26.546,27.474,1410668,0
2015-03-23,27.408,27.8,27.156,27.585,704421,0
2015-03-24,27.642,27.642,27.156,27.51,326442,0
2015-03-25,27.612,27.652,27.045,27.065,419941,0
2015-03-26,27.009,27.289,26.638,27.214,453511,0
2015-03-27,27.147,27.223,26.767,27.065,328057,0
2015-03-30,27.484,27.956,27.261,27.836,854730,0
2015-03-31,27.533,27.809,27.441,27.752,714351,0
2015-04-01,27.882,27.882,27.103,27.781,1059480,0
2015-04-02,27.752,28.077,27.742,27.956,610489,0
2015-04-06,27.67,28.104,27.121,28.05,712704,0
2015-04-07,28.077,28.264,27.882,27.956,409388,0
2015-04-08,28.095,28.216,27.809,28.114,662566,0
2015-04-09,27.938,28.44,27.732,28.245,546283,0
2015-04-10,27.696,28.032,27.399,27.566,702914,0
2015-04-13,27.836,28.153,27.466,28.087,832027,0
2015-04-14,28.171,28.216,27.538,27.985,528073,0
2015-04-15,27.956,29.185,27.919,28.876,954746,0
2015-04-16,28.783,28.801,28.153,28.477,458815,0
2015-04-17,28.207,28.579,27.771,27.855,455878,0
2015-04-20,27.966,28.216,27.722,28.032,552687,0
2015-04-21,28.104,28.329,27.38,27.679,889987,0
2015-04-22,27.713,28.022,27.251,27.91,528833,0
2015-04-23,27.882,27.928,27.474,27.642,612428,0
2015-04-24,27.538,28.104,26.479,26.889,1598096,0
2015-04-27,26.255,26.638,26.042,26.303,1130601,0
2015-04-28,26.342,26.767,26.332,26.721,1075245,0
2015-04-29,26.628,27.093,26.628,26.889,743369,0
2015-04-30,26.767,27.5,26.731,27.055,1055069,0
2015-05-01,27.139,27.566,26.619,26.785,954682,0
2015-05-04,26.803,27.27,26.579,27.156,576813,0
2015-05-05,27.035,27.446,26.952,27.035,603926,0
2015-05-06,27.241,27.612,27.075,27.594,880977,0
2015-05-07,27.594,27.594,27.121,27.289,615255,0
2015-05-08,26.952,27.484,26.943,27.408,461151,0
2015-05-11,27.362,27.556,27.147,27.437,392826,0
2015-05-12,27.214,27.845,26.906,27.696,755315,0
2015-05-13,27.706,27.892,27.333,27.742,700117,0
2015-05-14,27.79,27.79,27.446,27.632,457383,0
2015-05-15,27.538,27.781,26.906,27.001,378488,0
2015-05-18,27.018,27.781,26.933,27.66,512742,0
2015-05-19,27.632,27.901,27.493,27.642,890873,0
2015-05-20,27.603,27.642,27.315,27.408,479333,0
2015-05-21,27.333,27.696,27.241,27.594,423491,0
2015-05-22,27.51,27.975,27.38,27.603,524199,0
2015-05-26,27.437,27.556,26.991,27.204,485605,0
2015-05-27,27.214,27.5,26.952,27.466,512042,0
2015-05-28,27.362,27.603,27.065,27.427,472030,0
2015-05-29,27.352,27.362,26.823,27.075,1031183,0
2015-06-01,27.204,27.223,26.609,26.823,481650,0
2015-06-02,26.785,27.79,26.675,27.547,882614,0
2015-06-03,27.697,28.653,27.623,28.578,652505,0
2015-06-04,28.383,28.467,27.998,28.27,520915,0
2015-06-05,28.447,29.112,28.344,29.094,577692,0
2015-06-08,29.048,29.337,28.814,28.86,582814,0
2015-06-09,28.962,29.515,28.721,29.16,526169,0
2015-06-10,29.394,30.255,29.179,30.134,840712,0
2015-06-11,30.134,30.294,29.927,30.294,712554,0
2015-06-12,30.451,30.451,29.937,30.163,546421,0
2015-06-15,29.778,30.275,29.272,29.994,663285,0
2015-06-16,29.825,30.424,29.647,30.105,730306,0
2015-06-17,30.105,30.275,29.367,29.497,670970,0
2015-06-18,29.628,29.975,29.14,29.891,537885,0
2015-06-19,29.806,29.937,29.6,29.787,1449085,0
2015-06-22,29.985,30.434,29.815,30.424,553680,0
2015-06-23,30.415,30.885,30.255,30.669,548944,0
2015-06-24,30.679,30.826,30.313,30.451,642473,0
2015-06-25,30.659,30.79,30.284,30.481,441940,0
2015-06-26,30.649,30.905,30.424,30.629,1126676,0
2015-06-29,30.359,30.592,29.806,29.863,574064,0
2015-06-30,30.068,30.5,29.712,29.9,610287,0
2015-07-01,30.387,30.424,29.844,30.172,784202,0
2015-07-02,29.956,30.097,29.206,29.376,468832,0
2015-07-06,28.888,29.169,28.672,28.954,1113121,0
2015-07-07,28.962,29.019,27.613,27.998,1187720,0
2015-07-08,27.829,28.064,27.313,27.351,947487,0
2015-07-09,27.764,28.099,27.294,27.783,720274,0
2015-07-10,28.148,28.222,27.96,28.119,629025,0
2015-07-13,28.222,28.784,28.222,28.746,677477,0
2015-07-14,28.568,28.794,28.353,28.754,1040255,0
2015-07-15,28.843,29.235,28.721,28.86,518388,0
2015-07-16,29.15,29.282,28.616,28.653,749089,0
2015-07-17,28.495,28.559,26.938,27.135,1933076,0
2015-07-20,27.135,27.473,26.724,27.268,1075555,0
2015-07-21,27.341,27.829,26.938,26.986,759760,0
2015-07-22,26.837,27.529,26.837,27.258,664031,0
2015-07-23,27.351,27.653,26.498,26.518,1052396,0
2015-07-24,27.802,27.979,26.443,26.837,1281209,0
2015-07-27,26.443,26.686,26.143,26.571,825289,0
2015-07-28,26.884,26.986,26.366,26.846,883774,0
2015-07-29,26.742,27.493,26.668,27.173,1021874,0
2015-07-30,27.005,27.389,27.005,27.268,595408,0
2015-07-31,27.211,27.473,26.846,27.379,932438,0
2015-08-03,27.268,27.436,26.977,27.229,839667,0
2015-08-04,27.341,27.697,27.108,27.144,508216,0
2015-08-05,27.323,27.931,27.163,27.416,419956,0
2015-08-06,27.483,27.603,27.135,27.313,302598,0
2015-08-07,27.22,27.594,26.884,27.173,439913,0
2015-08-10,27.398,27.773,27.351,27.754,355600,0
2015-08-11,27.278,27.538,26.76,26.986,538441,0
2015-08-12,26.714,27.023,26.002,26.686,586656,0
2015-08-13,26.817,27.061,26.498,26.827,458482,0
2015-08-14,26.76,27.36,26.76,27.294,442901,0
2015-08-17,27.051,27.51,26.76,27.313,596582,0
2015-08-18,27.294,27.436,26.488,26.827,740338,0
2015-08-19,26.591,26.817,26.254,26.292,653252,0
2015-08-20,25.965,26.292,25.439,25.449,597222,0
2015-08-21,24.943,25.636,24.727,25.176,843218,0
2015-08-24,24.128,24.868,23.614,23.782,1433679,0
2015-08-25,24.364,24.501,23.678,23.733,1453463,0
2015-08-26,24.324,24.765,23.865,24.727,625397,0
2015-08-27,25.055,26.236,24.84,25.532,1462319,0
2015-08-28,25.289,26.124,25.289,25.674,961362,0
2015-08-31,25.562,26.46,25.43,26.312,1077263,0
2015-09-01,25.59,26.424,24.85,24.951,839804,0
2015-09-02,25.359,25.558,24.896,25.473,754923,0
2015-09-03,25.444,26.069,25.378,25.786,492213,0
2015-09-04,25.454,25.984,25.454,25.707,685439,0
2015-09-08,26.049,26.398,25.727,26.37,458792,0
2015-09-09,26.607,26.815,25.956,26.02,375558,0
2015-09-10,25.984,26.542,25.879,26.344,625673,0
2015-09-11,26.125,26.154,25.776,26.002,511778,0
2015-09-14,26.002,26.305,25.85,26.219,432986,0
2015-09-15,26.324,26.655,26.324,26.503,583591,0
2015-09-16,26.457,26.777,26.191,26.721,485234,0
2015-09-17,26.777,26.947,25.888,26.125,583385,0
2015-09-18,25.558,25.615,25.208,25.51,1016999,0
2015-09-21,25.766,26.105,25.501,25.86,377356,0
2015-09-22,25.464,25.698,25.292,25.615,285556,0
2015-09-23,25.681,25.831,25.321,25.434,507017,0
2015-09-24,25.208,25.813,25.065,25.756,1025905,0
2015-09-25,26.079,26.305,25.633,25.69,637317,0
2015-09-28,25.538,25.85,25.349,25.378,424485,0
2015-09-29,25.417,25.662,25.218,25.292,660901,0
2015-09-30,25.643,25.805,25.464,25.577,733664,0
2015-10-01,25.586,25.746,25.01,25.624,818803,0
2015-10-02,25.188,25.426,24.393,25.398,761058,0
2015-10-05,25.577,26.012,25.528,25.975,1032768,0
2015-10-06,26.02,26.069,25.766,25.975,696650,0
2015-10-07,26.183,26.513,25.907,26.457,780412,0
2015-10-08,26.324,26.532,26.105,26.522,1187066,0
2015-10-09,26.551,26.805,26.257,26.344,561275,0
2015-10-12,26.361,26.602,26.095,26.378,625116,0
2015-10-13,26.305,26.522,25.975,25.993,408661,0
2015-10-14,25.869,25.993,25.151,25.275,504481,0
2015-10-15,25.388,25.737,25.246,25.727,537690,0
2015-10-16,25.746,25.897,25.03,25.321,707226,0
2015-10-19,25.123,25.615,25.103,25.388,299921,0
2015-10-20,25.454,25.776,25.311,25.69,727849,0
2015-10-21,25.746,25.831,24.991,25.02,574812,0
2015-10-22,25.208,25.756,25.123,25.349,625577,0
2015-10-23,25.727,26.286,25.178,25.586,668199,0
2015-10-26,25.444,25.975,25.151,25.473,703524,0
2015-10-27,25.434,25.577,24.971,25.198,584543,0
2015-10-28,25.275,26.378,25.275,26.324,1583880,0
2015-10-29,26.437,26.947,26.286,26.447,587291,0
2015-10-30,26.485,26.56,25.831,26.095,557573,0
2015-11-02,26.079,27.081,26.059,26.854,705459,0
2015-11-03,26.883,27.515,26.795,27.194,707333,0
2015-11-04,27.289,27.397,26.947,27.307,386224,0
2015-11-05,27.231,28.149,27.194,27.837,592263,0
2015-11-06,28.054,29.14,27.344,28.461,779354,0
2015-11-09,28.451,29.274,27.94,28.29,540960,0
2015-11-10,28.167,28.707,28.139,28.707,586023,0
2015-11-11,28.801,28.942,28.017,28.129,556834,0
2015-11-12,27.837,27.893,27.041,27.213,641654,0
2015-11-13,27.041,27.27,26.626,26.749,567198,0
2015-11-16,26.655,27.24,26.551,27.194,377356,0
2015-11-17,27.353,27.505,27.014,27.1,402633,0
2015-11-18,27.231,27.459,26.835,27.42,542873,0
2015-11-19,27.334,27.543,26.976,27.164,386134,0
2015-11-20,27.184,27.515,27.145,27.326,295073,0
2015-11-23,27.316,27.619,27.231,27.42,238387,0
2015-11-24,27.184,27.876,27.164,27.78,370482,0
2015-11-25,27.703,27.856,27.477,27.741,254778,0
2015-11-27,27.761,27.761,27.28,27.551,169112,0
2015-11-30,27.703,27.741,27.411,27.534,536421,0
2015-12-01,27.703,27.817,27.136,27.524,685454,0
2015-12-02,27.61,27.743,26.461,26.569,1017743,0
2015-12-03,26.829,26.981,26.324,26.388,880995,0
2015-12-04,26.378,26.657,26.142,26.334,918829,0
2015-12-07,26.172,26.657,25.188,25.283,858413,0
2015-12-08,24.818,25.074,24.183,24.282,1066547,0
2015-12-09,23.788,24.637,23.788,24.045,1112770,0
2015-12-10,23.987,24.474,23.778,24.396,954178,0
2015-12-11,23.978,23.978,23.319,23.91,1388735,0
2015-12-14,23.738,24.101,23.053,23.445,1285691,0
2015-12-15,23.617,23.825,23.195,23.377,1140148,0
2015-12-16,23.578,23.844,23.025,23.738,1183781,0
2015-12-17,23.808,24.159,22.891,22.957,1009874,0
2015-12-18,22.567,23.397,22.261,22.929,5709334,0
2015-12-21,22.834,23.454,22.72,23.167,1382860,0
2015-12-22,23.225,23.625,22.844,23.617,1176138,0
2015-12-23,23.682,24.34,23.463,24.101,1130182,0
2015-12-24,24.196,24.32,24.073,24.092,323741,0
2015-12-28,23.978,24.265,23.648,24.045,809516,0
2015-12-29,24.282,24.564,24.025,24.255,651453,0
2015-12-30,24.11,24.345,23.969,24.13,557977,0
2015-12-31,23.93,24.255,23.853,23.997,797405,0
2016-01-04,23.738,24.055,23.445,23.738,1557925,0
2016-01-05,23.719,24.206,23.592,24.005,976777,0
2016-01-06,23.568,24.11,23.31,23.538,969581,0
2016-01-07,23.397,23.45,22.786,23.005,1502585,0
2016-01-08,23.139,23.254,22.49,22.52,990034,0
2016-01-11,22.585,22.985,22.328,22.358,1192400,0
2016-01-12,22.576,22.62,21.518,22.061,746593,0
2016-01-13,22.091,22.203,20.803,20.936,817565,0
2016-01-14,21.07,21.596,20.478,21.355,771788,0
2016-01-15,20.784,21.441,20.121,20.812,705042,0
2016-01-19,21.033,21.328,20.469,20.584,1166264,0
2016-01-20,20.173,20.412,19.306,20.183,833879,0
2016-01-21,20.069,20.632,19.879,19.898,1284847,0
2016-01-22,20.306,21.341,20.297,21.251,1704397,0
2016-01-25,21.043,21.156,20.059,20.097,1176774,0
2016-01-26,20.03,21.328,20.03,21.156,1034996,0
2016-01-27,20.955,21.987,20.697,21.375,917493,0
2016-01-28,21.631,22.624,21.631,22.243,909297,0
2016-01-29,22.386,22.844,21.785,22.844,989731,0
2016-02-01,22.804,22.901,22.309,22.643,611108,0
2016-02-02,22.29,22.571,21.747,22.052,571982,0
2016-02-03,22.404,23.387,21.136,22.481,763127,0
2016-02-04,22.51,23.282,22.213,22.595,671094,0
2016-02-05,22.671,23.015,22.338,22.394,705058,0
2016-02-08,21.938,22.248,21.308,21.918,994098,0
2016-02-09,21.556,22.195,21.468,21.737,819183,0
2016-02-10,21.909,22.643,21.822,21.87,417112,0
2016-02-11,21.328,21.441,20.607,21.033,701230,0
2016-02-12,21.441,22.423,21.328,22.358,573556,0
2016-02-16,22.786,23.301,22.358,22.949,510122,0
2016-02-17,23.081,23.292,22.394,22.758,611403,0
2016-02-18,22.871,23.139,22.261,22.367,464370,0
2016-02-19,22.137,22.595,22.052,22.318,423881,0
2016-02-22,22.634,22.985,22.343,22.91,774288,0
2016-02-23,22.891,22.891,21.669,22.022,503715,0
2016-02-24,21.737,21.904,21.033,21.861,483407,0
2016-02-25,21.861,22.081,21.098,21.651,938200,0
2016-02-26,21.987,22.749,21.747,22.585,624231,0
2016-02-29,22.529,22.7,21.977,21.996,513278,0
2016-03-01,22.167,22.975,21.967,22.72,638496,0
2016-03-02,22.71,23.903,22.459,23.894,894971,0
2016-03-03,23.894,24.607,23.845,24.077,966508,0
2016-03-04,24.212,24.713,24.202,24.558,570657,0
2016-03-07,24.491,24.886,24.357,24.656,478609,0
2016-03-08,24.404,24.627,23.845,24.039,411139,0
2016-03-09,24.251,24.568,23.374,23.499,461214,0
2016-03-10,23.827,24.242,23.094,23.73,702142,0
2016-03-11,24.029,24.394,23.903,24.367,439965,0
2016-03-14,24.279,24.627,23.894,24.222,477858,0
2016-03-15,23.99,23.99,23.085,23.316,966848,0
2016-03-16,23.152,23.596,22.594,22.941,1274545,0
2016-03-17,22.893,23.779,22.652,23.653,1185393,0
2016-03-18,23.779,24.612,23.484,23.845,2398589,0
2016-03-21,23.682,24,22.941,23.433,1184692,0
2016-03-22,23.26,23.537,22.893,23.47,432617,0
2016-03-23,23.394,23.443,22.855,22.855,444869,0
2016-03-24,22.633,22.903,22.171,22.893,347922,0
2016-03-28,22.988,23.114,22.614,22.805,317394,0
2016-03-29,19.571,22.171,19.27,22.005,1832807,0
2016-03-30,22.064,22.498,21.89,22.025,546280,0
2016-03-31,21.969,22.401,21.64,22.113,739979,0
2016-04-01,21.862,22.005,21.341,21.853,655110,0
2016-04-04,21.89,22.171,21.594,21.9,490317,0
2016-04-05,21.621,22.015,21.466,21.64,646643,0
2016-04-06,21.678,21.949,21.456,21.823,655148,0
2016-04-07,21.584,21.823,21.119,21.218,855072,0
2016-04-08,21.525,22.025,21.283,21.466,490552,0
2016-04-11,21.65,22.324,21.64,21.795,602565,0
2016-04-12,21.862,22.518,21.823,22.43,471946,0
2016-04-13,22.624,23.98,22.604,23.635,690716,0
2016-04-14,23.547,24.261,23.537,23.855,420438,0
2016-04-15,23.894,24.275,23.537,23.749,463178,0
2016-04-18,23.461,24.271,23.404,23.913,443749,0
2016-04-19,23.98,24.414,23.923,24.327,399935,0
2016-04-20,23.837,25.281,22.113,25.224,1209562,0
2016-04-21,25.407,25.773,24.646,24.82,733853,0
2016-04-22,24.993,25.368,24.751,25.127,573300,0
2016-04-25,25.098,25.214,24.588,24.876,522962,0
2016-04-26,25.012,25.219,24.656,25.078,602331,0
2016-04-27,24.973,25.277,24.491,25.041,409905,0
2016-04-28,24.905,25.299,24.641,25.032,445648,0
2016-04-29,25.002,25.426,24.751,24.993,514433,0
2016-05-02,25.174,25.319,24.588,24.915,562612,0
2016-05-03,24.607,24.607,24.087,24.164,392235,0
2016-05-04,24.009,24.637,23.518,23.73,460858,0
2016-05-05,23.972,24.077,23.325,23.527,661547,0
2016-05-06,23.334,23.759,23.297,23.672,322254,0
2016-05-09,24.145,24.434,23.845,24.019,395907,0
2016-05-10,24.261,24.741,23.702,24.656,329897,0
2016-05-11,24.627,24.953,24.424,24.664,297152,0
2016-05-12,24.876,25.174,24.375,24.683,448173,0
2016-05-13,24.607,25.022,23.894,24.029,269666,0
2016-05-16,24.183,24.656,24.009,24.578,309796,0
2016-05-17,24.529,25.012,24.242,24.385,297030,0
2016-05-18,24.385,25.793,24.359,25.511,706710,0
2016-05-19,25.329,25.985,24.77,25.059,419510,0
2016-05-20,25.174,25.685,25.174,25.551,411542,0
2016-05-23,25.407,25.628,25.049,25.29,398240,0
2016-05-24,25.455,26.012,25.29,25.936,427029,0
2016-05-25,26.022,26.537,26.022,26.427,360063,0
2016-05-26,26.514,26.562,26.283,26.378,545131,0
2016-05-27,26.351,26.629,26.273,26.486,407571,0
2016-05-31,26.639,26.812,26.332,26.457,334072,0
2016-06-01,26.168,26.322,25.848,26.187,843953,0
2016-06-02,26.06,26.089,25.614,26.04,648789,0
2016-06-03,25.69,25.69,24.534,25.35,576606,0
2016-06-06,25.41,26.007,25.41,25.845,713257,0
2016-06-07,25.904,25.983,25.525,25.904,528722,0
2016-06-08,25.865,26.089,25.789,26.002,388153,0
2016-06-09,25.769,26.002,25.35,25.845,541559,0
2016-06-10,25.515,25.681,25.235,25.41,368541,0
2016-06-13,25.166,25.41,24.879,24.913,474706,0
2016-06-14,24.729,25.147,24.194,24.32,522837,0
2016-06-15,24.34,25.225,24.116,24.884,758578,0
2016-06-16,24.689,24.987,24.514,24.875,1020247,0
2016-06-17,24.942,25.458,24.661,25.205,1744202,0
2016-06-20,25.709,26.108,25.4,25.438,365458,0
2016-06-21,25.525,25.525,25.045,25.292,461720,0
2016-06-22,25.311,25.779,25.311,25.458,615828,0
2016-06-23,25.944,26.439,25.944,26.409,612290,0
2016-06-24,24.922,25.38,24.438,24.448,940262,0
2016-06-27,24.049,24.069,23.106,23.203,598818,0
2016-06-28,23.679,24.059,23.457,24.009,545831,0
2016-06-29,24.418,24.865,24.243,24.782,583987,0
2016-06-30,25.078,25.37,24.679,25.36,505578,0
2016-07-01,25.157,25.41,24.729,25.011,518460,0
2016-07-05,24.661,24.679,23.952,24.224,313837,0
2016-07-06,24,24.563,23.797,24.448,408895,0
2016-07-07,24.524,25.001,24.524,24.884,569916,0
2016-07-08,25.331,25.652,25.157,25.467,824067,0
2016-07-11,25.729,25.993,25.604,25.904,457997,0
2016-07-12,26.313,26.788,26.158,26.653,436110,0
2016-07-13,26.788,26.818,26.303,26.497,401690,0
2016-07-14,26.963,27.109,26.75,26.886,355492,0
2016-07-15,27.109,27.157,26.848,26.993,605714,0
2016-07-18,27.031,27.1,26.768,26.848,252706,0
2016-07-19,26.838,27.545,26.818,27.303,847644,0
2016-07-20,27.323,27.323,26.905,27.022,847038,0
2016-07-21,27.693,29.102,27.693,28.567,2161123,0
2016-07-22,28.906,29.149,28.655,29.082,836125,0
2016-07-25,29.072,29.149,28.655,28.713,966798,0
2016-07-26,28.694,29.129,28.528,28.945,651608,0
2016-07-27,29.004,29.607,28.85,28.878,808482,0
2016-07-28,28.83,28.888,28.431,28.694,805709,0
2016-07-29,28.557,28.868,28.139,28.169,761215,0
2016-08-01,28.256,28.383,27.585,27.605,1189507,0
2016-08-02,27.693,27.838,27.241,27.42,581287,0
2016-08-03,27.45,27.981,27.381,27.829,914442,0
2016-08-04,27.73,28.189,27.65,27.964,606253,0
2016-08-05,28.334,29.431,28.207,29.374,798051,0
2016-08-08,29.538,29.723,29.276,29.519,474767,0
2016-08-09,29.519,29.84,29.229,29.791,567872,0
2016-08-10,29.694,29.791,29.219,29.334,416506,0
2016-08-11,29.48,29.587,29.276,29.422,386505,0
2016-08-12,29.266,29.656,29.014,29.528,852462,0
2016-08-15,29.607,29.946,29.607,29.849,534218,0
2016-08-16,29.713,30.171,29.328,29.926,596535,0
2016-08-17,29.926,30.52,29.926,30.451,941474,0
2016-08-18,30.432,30.734,30.375,30.616,459603,0
2016-08-19,30.481,30.754,30.345,30.451,555529,0
2016-08-22,30.451,30.744,30.248,30.471,332617,0
2016-08-23,30.676,30.791,30.481,30.56,411936,0
2016-08-24,30.578,30.761,30.218,30.569,205753,0
2016-08-25,30.471,30.781,30.375,30.771,229943,0
2016-08-26,30.781,31.02,30.587,30.956,368608,0
2016-08-29,31.025,31.463,30.919,31.424,530552,0
2016-08-30,31.414,31.579,31.22,31.559,294980,0
2016-08-31,31.559,31.744,31.21,31.706,615258,0
2016-09-01,31.724,31.954,31.04,31.402,445732,0
2016-09-02,31.362,31.921,31.146,31.901,360709,0
2016-09-06,31.921,32.068,31.332,31.627,497964,0
2016-09-07,31.588,31.999,31.568,31.862,492089,0
2016-09-08,31.803,32.185,31.696,32.088,364197,0
2016-09-09,31.999,32.244,31.647,31.662,511270,0
2016-09-12,31.256,31.598,30.941,31.578,698348,0
2016-09-13,31.236,31.877,31.098,31.352,879575,0
2016-09-14,31.332,31.538,31.127,31.275,484570,0
2016-09-15,31.295,31.617,31.166,31.377,332976,0
2016-09-16,31.07,31.275,30.708,30.97,774276,0
2016-09-19,30.472,31.09,30.462,30.95,760547,0
2016-09-20,31.186,31.186,30.727,30.737,343752,0
2016-09-21,30.95,31.08,30.678,30.932,452139,0
2016-09-22,31.137,31.427,31.07,31.372,525936,0
2016-09-23,31.226,31.833,31.226,31.285,509177,0
2016-09-26,31.05,31.07,30.497,30.598,460496,0
2016-09-27,30.588,30.914,30.521,30.874,427229,0
2016-09-28,31.02,31.392,30.784,31.372,372180,0
2016-09-29,31.471,31.67,30.884,31,331669,0
2016-09-30,31.099,31.911,31,31.744,481641,0
2016-10-03,31.471,31.754,31.285,31.528,445727,0
2016-10-04,31.598,31.637,31.236,31.441,542193,0
2016-10-05,31.706,32.645,31.49,32.361,640224,0
2016-10-06,32.351,32.486,32.108,32.185,407812,0
2016-10-07,32.205,32.381,31.607,32.068,619489,0
2016-10-10,32.331,32.684,32.155,32.43,230577,0
2016-10-11,32.43,32.645,32.155,32.331,342235,0
2016-10-12,32.371,32.606,32.224,32.42,236858,0
2016-10-13,32.058,32.283,31.055,31.422,492426,0
2016-10-14,31.793,32.175,31.715,31.774,307876,0
2016-10-17,31.892,31.892,31.266,31.402,356181,0
2016-10-18,31.882,31.882,31.402,31.598,576093,0
2016-10-19,31.627,33.133,31.471,32.977,613531,0
2016-10-20,33.086,33.393,32.811,32.87,538707,0
2016-10-21,32.518,32.92,32.351,32.841,280608,0
2016-10-24,33.116,33.339,33.046,33.173,384574,0
2016-10-25,33.106,33.379,32.782,32.92,332373,0
2016-10-26,32.791,33.163,32.625,32.724,381689,0
2016-10-27,32.967,32.967,32.459,32.801,399364,0
2016-10-28,32.763,32.841,32.361,32.557,260647,0
2016-10-31,32.596,33.379,32.205,32.841,785180,0
2016-11-01,33.086,33.086,32.155,32.547,408214,0
2016-11-02,32.45,32.45,31.446,31.617,406484,0
2016-11-03,31.715,32.155,31.568,31.667,391700,0
2016-11-04,31.617,32.083,31.323,31.568,572906,0
2016-11-07,32.401,33.33,32.351,33.282,607238,0
2016-11-08,33.133,33.526,32.694,33.282,488353,0
2016-11-09,33.868,35.581,33.819,35.435,816796,0
2016-11-10,36.169,37.491,35.68,36.707,857856,0
2016-11-11,36.659,37.833,36.463,37.245,987378,0
2016-11-14,38.077,39.619,37.687,38.273,850019,0
2016-11-15,38.029,38.91,37.099,38.811,859646,0
2016-11-16,38.42,38.959,38.029,38.224,653969,0
2016-11-17,38.273,39.694,38.224,39.228,915058,0
2016-11-18,39.448,40.232,39.155,40.084,912684,0
2016-11-21,40.427,40.427,39.644,40.183,529065,0
2016-11-22,40.475,40.622,39.79,40.379,547227,0
2016-11-23,40.622,40.966,40.379,40.867,475204,0
2016-11-25,40.917,41.112,40.28,40.525,167518,0
2016-11-28,40.427,40.575,39.131,39.302,550784,0
2016-11-29,39.448,39.741,38.91,38.959,749564,0
2016-11-30,39.84,40.721,39.448,40.671,643895,0
2016-12-01,40.908,41.548,40.809,41.351,734051,0
2016-12-02,41.055,41.252,40.588,40.809,293692,0
2016-12-05,41.155,42.04,41.155,41.992,422298,0
2016-12-06,42.188,43.221,41.843,43.221,640123,0
2016-12-07,43.321,43.493,42.188,43.418,473802,0
2016-12-08,43.566,44.798,43.418,44.501,731437,0
2016-12-09,44.452,44.698,43.69,44.601,617742,0
2016-12-12,44.304,44.748,43.084,43.321,497068,0
2016-12-13,42.237,42.877,41.745,42.089,4348519,0
2016-12-14,41.843,42.286,41.055,41.302,1532150,0
2016-12-15,41.843,42.361,41.006,41.351,1269034,0
2016-12-16,41.302,42.114,40.711,41.006,1641662,0
2016-12-19,40.613,41.696,40.317,41.597,924516,0
2016-12-20,41.795,42.434,41.597,42.434,900636,0
2016-12-21,42.237,42.827,41.795,42.434,847288,0
2016-12-22,42.68,43.271,42.336,42.976,634337,0
2016-12-23,42.827,43.124,42.483,42.877,1022244,0
2016-12-27,43.172,43.345,42.976,43.321,396865,0
2016-12-28,43.321,43.468,42.779,42.927,623307,0
2016-12-29,42.877,43.345,42.04,42.483,354042,0
2016-12-30,42.533,42.927,42.286,42.434,474598,0
2017-01-03,43.468,44.526,43.024,43.468,1133874,0
2017-01-04,43.566,44.304,43.566,44.107,972328,0
2017-01-05,43.812,44.231,42.827,43.271,539078,0
2017-01-06,43.518,43.812,43.172,43.271,539281,0
2017-01-09,42.779,42.976,42.286,42.582,730233,0
2017-01-10,42.582,43.518,42.385,43.369,1396626,0
2017-01-11,43.321,43.591,42.803,43.566,723861,0
2017-01-12,43.221,43.369,41.646,42.73,882944,0
2017-01-13,42.976,44.084,42.976,43.566,706088,0
2017-01-17,43.074,43.394,42.04,42.04,792411,0
2017-01-18,43.074,43.985,41.942,43.812,1427833,0
2017-01-19,44.107,44.404,43.665,44.107,843802,0
2017-01-20,44.107,44.649,43.763,44.107,799143,0
2017-01-23,43.714,44.207,43.271,44.157,585334,0
2017-01-24,44.304,45.117,44.059,44.895,667257,0
2017-01-25,45.289,45.979,45.191,45.436,769276,0
2017-01-26,45.633,45.88,45.239,45.633,712452,0
2017-01-27,45.633,45.633,44.673,44.995,424377,0
2017-01-30,45.388,45.486,44.452,44.995,841235,0
2017-01-31,45.043,45.683,44.698,45.142,1137611,0
2017-02-01,45.732,46.47,44.649,44.945,736705,0
2017-02-02,44.698,44.895,43.985,44.354,517074,0
2017-02-03,45.239,45.855,44.846,45.732,532697,0
2017-02-06,45.339,45.782,44.846,45.142,483754,0
2017-02-07,45.289,45.705,44.846,45.191,506030,0
2017-02-08,44.846,44.945,43.812,44.404,683534,0
2017-02-09,44.649,45.61,44.452,44.995,509309,0
2017-02-10,45.388,45.732,45.043,45.092,495708,0
2017-02-13,45.191,46.003,45.191,45.683,554842,0
2017-02-14,45.683,46.397,45.092,46.176,640083,0
2017-02-15,46.47,46.52,45.929,46.176,507453,0
2017-02-16,46.027,46.373,45.633,46.274,364927,0
2017-02-17,45.979,46.126,45.633,46.077,434856,0
2017-02-21,46.52,46.914,46.323,46.422,512618,0
2017-02-22,46.176,46.766,45.83,46.717,504905,0
2017-02-23,46.766,46.864,46.077,46.864,603141,0
2017-02-24,46.225,47.357,45.88,46.569,567819,0
2017-02-27,46.52,47.431,46.52,47.406,763064,0
2017-02-28,47.308,47.308,46.717,46.717,642542,0
2017-03-01,47.505,48.735,47.406,48.341,894568,0
2017-03-02,48.479,48.479,46.353,46.452,645783,0
2017-03-03,46.699,47.54,46.649,46.897,373483,0
2017-03-06,46.551,47.12,46.204,46.649,425795,0
2017-03-07,46.749,47.176,46.353,46.6,362448,0
2017-03-08,47.144,47.293,45.685,45.759,531993,0
2017-03-09,46.006,46.452,45.71,45.858,643569,0
2017-03-10,46.303,46.353,44.968,45.413,520545,0
2017-03-13,45.512,46.254,45.363,45.759,599071,0
2017-03-14,45.413,45.808,44.72,45.561,610337,0
2017-03-15,45.71,46.452,45.339,45.71,740534,0
2017-03-16,46.501,46.996,46.204,46.897,969657,0
2017-03-17,46.798,47.218,46.204,46.897,2285248,0
2017-03-20,46.649,46.749,45.808,46.105,628838,0
2017-03-21,46.402,46.402,42.742,42.84,1197937,0
2017-03-22,42.395,43.038,41.703,42.593,947306,0
2017-03-23,42.544,43.78,42.296,42.84,617301,0
2017-03-24,42.94,43.557,42.593,43.038,464692,0
2017-03-27,41.999,43.286,41.262,43.138,604625,0
2017-03-28,42.84,44.299,42.84,43.928,534139,0
2017-03-29,43.73,44.126,43.335,43.83,383078,0
2017-03-30,43.928,45.808,43.928,45.66,557316,0
2017-03-31,45.512,45.71,44.968,45.066,532174,0
2017-04-03,45.166,45.215,44.028,44.67,759239,0
2017-04-04,44.472,45.066,44.374,45.066,488101,0
2017-04-05,45.512,45.858,43.73,43.78,610048,0
2017-04-06,43.78,44.67,43.384,44.622,511788,0
2017-04-07,44.176,45.066,43.978,44.77,528223,0
2017-04-10,44.77,45.19,43.855,44.374,399972,0
2017-04-11,43.978,44.622,43.533,44.572,601252,0
2017-04-12,44.424,44.72,43.582,43.88,505901,0
2017-04-13,43.582,43.73,42.469,42.544,774263,0
2017-04-17,42.692,43.928,42.247,43.83,468140,0
2017-04-18,43.335,43.928,42.84,43.78,818633,0
2017-04-19,44.968,45.759,44.176,44.324,870070,0
2017-04-20,44.868,45.734,44.695,45.561,745309,0
2017-04-21,45.462,46.081,45.215,45.611,747346,0
2017-04-24,46.847,47.54,46.757,46.947,698442,0
2017-04-25,47.491,47.737,46.872,47.045,484774,0
2017-04-26,46.897,48.142,46.897,47.689,548739,0
2017-04-27,47.837,47.887,46.551,46.674,459155,0
2017-04-28,46.897,47.193,46.155,46.204,438208,0
2017-05-01,46.897,48.677,46.749,48.504,1473588,0
2017-05-02,48.579,48.579,47.391,47.689,590300,0
2017-05-03,47.243,48.133,47.02,47.985,538582,0
2017-05-04,48.629,48.925,47.639,47.985,673123,0
2017-05-05,48.183,48.233,47.268,47.787,291221,0
2017-05-08,47.54,47.985,47.441,47.737,404668,0
2017-05-09,47.887,48.233,46.6,47.045,527309,0
2017-05-10,46.798,47.481,46.6,47.391,507957,0
2017-05-11,47.293,47.293,45.908,46.551,611708,0
2017-05-12,47.193,47.218,46.402,46.947,634737,0
2017-05-15,47.243,47.887,47.07,47.887,544192,0
2017-05-16,47.787,48.085,47.293,47.985,447724,0
2017-05-17,46.649,46.922,44.893,45.264,685556,0
2017-05-18,45.066,46.452,45.017,46.056,567092,0
2017-05-19,46.105,47.07,45.388,46.501,547044,0
2017-05-22,46.699,46.798,45.66,46.699,397654,0
2017-05-23,46.749,48.133,46.006,47.54,474442,0
2017-05-24,47.491,47.689,46.872,47.342,411942,0
2017-05-25,47.441,47.887,46.847,46.996,403693,0
2017-05-26,46.847,46.847,46.155,46.402,366229,0
2017-05-30,46.204,46.254,45.264,46.056,453747,0
2017-05-31,46.155,46.155,45.017,45.71,675273,0
2017-06-01,46.147,47.092,45.55,47.042,478242,0
2017-06-02,46.595,47.49,46.147,46.769,525403,0
2017-06-05,46.843,47.54,46.744,46.794,393273,0
2017-06-06,46.396,46.893,45.799,46.446,456342,0
2017-06-07,46.744,47.092,46.396,46.644,556587,0
2017-06-08,46.694,49.181,46.545,48.435,701254,0
2017-06-09,48.882,50.672,48.683,50.275,1150826,0
2017-06-12,50.523,51.17,49.479,49.877,802748,0
2017-06-13,50.026,52.652,48.783,49.23,805170,0
2017-06-14,48.932,49.181,47.987,49.131,860349,0
2017-06-15,48.484,49.479,48.236,48.982,443143,0
2017-06-16,48.733,48.882,47.937,48.385,2354080,0
2017-06-19,48.584,49.429,48.534,48.832,487139,0
2017-06-20,48.683,48.683,47.042,47.092,814662,0
2017-06-21,47.142,47.341,45.799,45.948,767862,0
2017-06-22,45.899,46.197,45.501,45.799,425989,0
2017-06-23,46.147,46.197,45.6,45.7,555478,0
2017-06-26,45.799,46.446,45.55,46.048,297404,0
2017-06-27,46.346,47.042,46.197,46.346,467831,0
2017-06-28,46.694,47.639,46.669,47.39,525541,0
2017-06-29,48.584,49.081,48.285,48.534,915711,0
2017-06-30,48.783,49.056,48.136,48.733,629680,0
2017-07-03,48.982,50.026,48.683,49.628,334701,0
2017-07-05,49.628,50.051,48.832,49.777,490728,0
2017-07-06,49.628,50.125,49.056,49.181,506161,0
2017-07-07,49.479,49.678,48.832,49.578,347064,0
2017-07-10,49.429,49.976,48.932,49.379,432071,0
2017-07-11,49.479,49.678,48.733,49.578,640227,0
2017-07-12,49.429,50.076,49.255,49.678,478215,0
2017-07-13,49.926,49.926,49.28,49.926,441972,0
2017-07-14,49.33,50.125,49.007,49.777,476251,0
2017-07-17,49.628,49.852,49.23,49.529,486776,0
2017-07-18,49.181,49.827,48.982,49.479,718042,0
2017-07-19,47.738,48.236,46.048,46.247,1762831,0
2017-07-20,46.197,46.595,45.849,46.446,1010138,0
2017-07-21,46.744,46.843,45.55,45.998,850074,0
2017-07-24,45.948,46.446,45.7,46.446,583582,0
2017-07-25,47.142,47.689,46.968,47.241,824057,0
2017-07-26,47.291,47.291,46.172,46.247,413422,0
2017-07-27,46.346,46.912,46.172,46.421,500863,0
2017-07-28,46.247,46.396,45.71,46.023,399728,0
2017-07-31,46.197,46.396,45.749,45.749,443265,0
2017-08-01,46.097,46.147,45.6,45.998,467165,0
2017-08-02,45.998,46.097,45.451,45.948,363574,0
2017-08-03,45.7,45.998,45.376,45.401,325392,0
2017-08-04,45.998,46.446,45.6,45.948,313833,0
2017-08-07,45.998,45.998,45.625,45.749,326020,0
2017-08-08,45.7,46.644,45.352,45.749,380099,0
2017-08-09,45.252,45.55,44.805,44.854,496887,0
2017-08-10,44.456,44.655,43.313,43.313,705387,0
2017-08-11,43.611,43.86,42.815,43.114,525431,0
2017-08-14,43.76,44.208,43.611,44.158,380045,0
2017-08-15,44.556,44.705,43.512,43.512,458802,0
2017-08-16,43.661,44.059,43.064,43.164,523259,0
2017-08-17,42.965,43.536,42.716,42.766,859900,0
2017-08-18,42.368,43.611,42.318,43.213,563263,0
2017-08-21,43.661,44.009,43.139,43.81,680837,0
2017-08-22,44.059,44.208,43.462,43.611,566363,0
2017-08-23,43.064,43.959,43.064,43.561,379241,0
2017-08-24,43.86,44.009,43.342,43.81,353306,0
2017-08-25,43.909,44.506,43.81,44.208,218472,0
2017-08-28,44.307,44.456,43.76,43.959,307266,0
2017-08-29,43.213,43.686,43.164,43.462,409048,0
2017-08-30,43.611,44.208,43.437,43.81,454047,0
2017-08-31,44.15,44.274,43.75,43.95,396204,0
2017-09-01,44,44.6,43.8,44.35,345825,0
2017-09-05,44,44.1,42.4,42.45,524971,0
2017-09-06,42.75,43.075,42.2,42.5,428665,0
2017-09-07,42.25,42.4,41.05,41.2,615547,0
2017-09-08,41.15,42.15,41.15,41.85,542324,0
2017-09-11,42.65,43.35,42.3,43.05,836573,0
2017-09-12,43.2,43.9,43.2,43.85,629530,0
2017-09-13,43.9,44.075,43.6,43.95,527076,0
2017-09-14,44.15,44.35,43.4,43.5,438654,0
2017-09-15,43.5,43.85,43.3,43.7,931645,0
2017-09-18,43.85,44.95,43.85,44.85,440418,0
2017-09-19,44.7,45.475,44.7,45.1,464918,0
2017-09-20,45,45.655,44.3,45.45,848183,0
2017-09-21,45.5,45.95,45.25,45.7,373435,0
2017-09-22,45.6,46.05,45.35,45.95,384816,0
2017-09-25,45.8,46.35,45.8,46.1,395780,0
2017-09-26,46.4,46.9,46,46.45,409427,0
2017-09-27,47.25,48.5,46.9,48.15,612834,0
2017-09-28,48.1,48.65,47.475,48.45,554844,0
2017-09-29,48.35,49,48.35,48.45,513322,0
2017-10-02,48.35,49.35,48.15,49.25,526204,0
2017-10-03,49.45,49.55,48.6,49.15,520032,0
2017-10-04,49.1,49.2,48.425,48.55,299624,0
2017-10-05,48.7,49.15,48.342,48.75,470242,0
2017-10-06,49.05,49.35,48.425,48.65,324815,0
2017-10-09,48.7,48.8684,48.4,48.8,247631,0
2017-10-10,48.9,49.375,48.7,49.2,529894,0
2017-10-11,49.25,49.5,48.75,49.05,319193,0
2017-10-12,49.15,49.25,48.55,48.8,303833,0
2017-10-13,48.75,49.1,48.15,48.15,487916,0
2017-10-16,48.5,49.3,48.5,49,393817,0
2017-10-17,49.05,49.1,48,48.3,697644,0
2017-10-18,49.5,49.5,48.6018,49.15,621875,0
2017-10-19,48.8,50.65,48.6,50.6,532105,0
2017-10-20,51.25,51.45,50.15,50.45,589587,0
2017-10-23,50.25,50.25,49.525,49.6,506204,0
2017-10-24,49.95,50.4,49.95,50.05,312633,0
2017-10-25,50.1,50.1,49.15,49.5,623245,0
2017-10-26,49.5,50.3,49.3,50.2,643119,0
2017-10-27,50.3,50.7,49.9,50.3,351040,0
2017-10-30,49.9,50,48.75,48.95,371333,0
2017-10-31,49,49.425,48.7,48.75,469679,0
2017-11-01,49.25,49.7,48.35,48.55,545079,0
2017-11-02,48.6,49.65,48.45,49.25,368477,0
2017-11-03,49.2,49.45,48.8,49,401081,0
2017-11-06,48.85,49.15,48.55,48.65,221196,0
2017-11-07,48.5,49,46.9,47.3,588799,0
2017-11-08,46.95,47.3,46.65,47.25,421844,0
2017-11-09,46.7,47.45,46.175,46.7,414833,0
2017-11-10,46.8,47.5,46.7,47.1,460311,0
