Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.344,28.946,28.252,28.946,558109,0
2005-02-28,28.876,29.015,28.511,29.015,938617,0
2005-03-01,28.96,29.253,28.89,29.045,524961,0
2005-03-02,28.974,28.974,28.631,28.766,436799,0
2005-03-03,28.834,28.89,28.583,28.876,347356,0
2005-03-04,29.015,29.695,28.911,29.695,497956,0
2005-03-07,29.746,30.15,29.417,30.023,361785,0
2005-03-08,30.023,30.023,29.478,29.604,348784,0
2005-03-09,29.43,29.43,28.659,28.708,508670,0
2005-03-10,28.884,29.183,28.744,29.037,615409,0
2005-03-11,29.037,29.037,28.499,28.499,480808,0
2005-03-14,28.638,29.03,28.568,29.03,561682,0
2005-03-15,29.205,29.519,28.799,28.925,572542,0
2005-03-16,28.344,28.511,28.197,28.239,768152,0
2005-03-17,28.416,28.583,28.235,28.364,661988,0
2005-03-18,28.394,28.442,28.043,28.204,845598,0
2005-03-21,28.065,28.086,27.868,27.925,465375,0
2005-03-22,27.994,28.338,27.505,27.531,679278,0
2005-03-23,27.524,27.75,27.224,27.561,979910,0
2005-03-24,27.734,28.065,27.595,27.645,495383,0
2005-03-28,27.681,27.804,27.38,27.392,2802271,0
2005-03-29,27.531,27.96,27.38,27.454,915467,0
2005-03-30,27.119,27.335,27.084,27.133,1053069,0
2005-03-31,27.155,27.645,27.084,27.328,818305,0
2005-04-01,28.099,28.099,27.232,27.373,5496089,0
2005-04-04,27.328,27.373,26.947,27.171,794446,0
2005-04-05,27.171,27.288,26.947,27.049,797584,0
2005-04-06,27.178,27.392,27.084,27.26,708567,0
2005-04-07,27.26,27.407,27.119,27.31,700713,0
2005-04-08,27.42,27.435,27.092,27.146,404938,0
2005-04-11,27.015,27.015,26.812,26.947,595263,0
2005-04-12,26.947,27.296,26.687,27.273,1038062,0
2005-04-13,27.127,27.42,27.119,27.31,538818,0
2005-04-14,27.26,27.26,26.734,26.789,576542,0
2005-04-15,26.804,26.952,26.599,26.726,500099,0
2005-04-18,26.798,27.133,26.671,27.079,1023344,0
2005-04-19,27.015,27.182,27.009,27.155,387221,0
2005-04-20,27.119,27.252,26.923,26.979,323352,0
2005-04-21,27.155,27.155,26.804,26.82,465375,0
2005-04-22,26.758,27.015,26.665,26.902,615549,0
2005-04-25,26.902,27.365,26.89,27.365,695564,0
2005-04-26,27.224,27.42,27.028,27.224,694139,0
2005-04-27,27.119,27.645,27.042,27.47,521392,0
2005-04-28,27.539,27.576,27.224,27.454,533396,0
2005-04-29,27.47,27.874,27.303,27.874,496528,0
2005-05-02,27.945,27.951,27.576,27.834,541822,0
2005-05-03,27.82,27.912,27.608,27.721,357498,0
2005-05-04,27.688,28.057,27.608,27.925,618980,0
2005-05-05,27.889,28.275,27.742,28.197,582405,0
2005-05-06,28.197,28.197,27.539,27.988,516961,0
2005-05-09,27.883,28.464,27.854,28.448,362073,0
2005-05-10,28.379,28.464,28.197,28.309,407221,0
2005-05-11,28.252,28.421,27.925,28.135,596405,0
2005-05-12,28.065,28.135,27.645,27.708,591405,0
2005-05-13,27.637,27.874,27.427,27.512,322206,0
2005-05-16,27.478,27.727,27.478,27.688,498239,0
2005-05-17,27.645,27.96,27.505,27.925,448803,0
2005-05-18,28.099,28.575,28.071,28.575,461949,0
2005-05-19,28.696,29.037,28.631,29.008,692424,0
2005-05-20,29.008,29.179,28.766,29.087,596974,0
2005-05-23,29.253,29.409,29.15,29.253,549395,0
2005-05-24,29.253,29.253,28.737,28.884,489099,0
2005-05-25,28.954,28.954,28.401,28.471,304490,0
2005-05-26,28.59,28.813,28.408,28.464,332922,0
2005-05-27,28.638,28.689,28.338,28.689,390503,0
2005-05-31,28.638,29.087,28.624,28.898,382361,0
2005-06-01,29.249,29.472,28.989,29.323,601548,0
2005-06-02,29.323,29.386,29.15,29.22,261481,0
2005-06-03,29.338,29.533,29.121,29.22,382645,0
2005-06-06,29.22,29.848,29.183,29.841,806874,0
2005-06-07,30.053,30.366,29.794,30.11,781725,0
2005-06-08,30.18,30.403,29.919,29.941,345641,0
2005-06-09,29.872,30.117,29.638,30.117,231046,0
2005-06-10,30.15,30.15,29.912,30.039,190324,0
2005-06-13,30.039,30.436,29.889,30.43,402936,0
2005-06-14,30.43,30.725,30.235,30.718,707569,0
2005-06-15,30.71,30.795,30.534,30.787,346211,0
2005-06-16,30.758,30.933,30.396,30.933,361643,0
2005-06-17,31.073,31.416,30.913,31.334,770148,0
2005-06-20,31.256,31.466,31.11,31.11,435657,0
2005-06-21,31.215,31.215,30.758,30.925,416082,0
2005-06-22,31.039,31.104,30.815,30.855,834310,0
2005-06-23,31.004,31.004,30.801,30.941,391936,0
2005-06-24,30.962,31.067,30.718,31.004,519102,0
2005-06-27,30.862,30.862,30.5,30.605,876745,0
2005-06-28,30.605,31.11,30.481,31.104,706570,0
2005-06-29,30.674,30.733,30.481,30.668,574400,0
2005-06-30,30.626,31.011,30.31,31.011,632123,0
2005-07-01,30.918,31.277,30.893,31.179,3723167,0
2005-07-05,31.186,31.832,31.172,31.773,584114,0
2005-07-06,31.845,31.936,31.34,31.346,422224,0
2005-07-07,31.222,31.59,31.046,31.579,179179,0
2005-07-08,31.438,31.949,31.376,31.809,797730,0
2005-07-11,31.705,32.117,31.653,32.018,464093,0
2005-07-12,31.878,32.228,31.832,32.054,364362,0
2005-07-13,31.949,32.032,31.732,32.032,631695,0
2005-07-14,32.032,32.032,30.989,31.004,1058497,0
2005-07-15,30.978,31.313,30.956,31.193,374216,0
2005-07-18,31.2,31.297,30.918,31.129,538680,0
2005-07-19,31.179,31.284,31.067,31.144,947046,0
2005-07-20,31.144,31.208,30.941,31.138,964619,0
2005-07-21,31.138,31.179,30.513,30.725,772727,0
2005-07-22,30.787,30.996,30.772,30.842,453948,0
2005-07-25,30.849,31.165,30.795,31.088,739146,0
2005-07-26,31.352,31.599,31.11,31.15,462662,0
2005-07-27,31.15,31.416,30.913,31.304,408082,0
2005-07-28,31.423,31.674,31.241,31.5,531391,0
2005-07-29,31.39,31.492,31.193,31.408,737859,0
2005-08-01,31.408,31.619,31.018,31.599,483668,0
2005-08-02,31.773,31.823,31.57,31.773,489954,0
2005-08-03,31.667,31.823,31.403,31.682,778011,0
2005-08-04,30.862,31.423,30.801,30.81,939044,0
2005-08-05,30.689,30.697,29.36,29.953,879888,0
2005-08-08,29.638,29.815,28.828,29.06,882032,0
2005-08-09,29.093,29.865,29.078,29.259,521815,0
2005-08-10,29.589,29.953,29.373,29.409,502958,0
2005-08-11,29.401,29.991,29.345,29.991,463094,0
2005-08-12,29.991,30.199,29.689,30.08,507533,0
2005-08-15,30.08,30.646,29.889,30.41,280628,0
2005-08-16,30.403,30.403,30.009,30.128,472808,0
2005-08-17,30.128,30.157,29.695,29.779,437657,0
2005-08-18,29.638,29.738,29.437,29.506,538534,0
2005-08-19,29.54,29.66,29.183,29.316,268055,0
2005-08-22,29.386,29.779,29.386,29.757,878032,0
2005-08-23,29.809,30.053,29.779,30.046,361355,0
2005-08-24,30.023,30.41,29.946,30.023,327495,0
2005-08-25,30.039,30.164,29.832,29.968,226758,0
2005-08-26,29.977,30.199,29.667,29.674,255048,0
2005-08-29,29.604,29.779,29.338,29.667,277769,0
2005-08-30,29.667,30.046,29.512,29.983,367926,0
2005-08-31,29.991,30.443,29.991,30.372,781583,0
2005-09-01,30.372,30.855,30.254,30.38,863315,0
2005-09-02,30.339,30.68,30.11,30.117,610551,0
2005-09-06,30.199,30.885,30.199,30.787,673280,0
2005-09-07,30.71,30.737,30.36,30.549,591120,0
2005-09-08,30.443,30.654,30.403,30.543,380080,0
2005-09-09,30.513,30.646,30.387,30.549,235616,0
2005-09-12,30.549,30.577,30.318,30.487,232187,0
2005-09-13,30.372,30.5,30.213,30.318,436086,0
2005-09-14,30.199,30.481,30.192,30.387,521392,0
2005-09-15,30.443,30.549,30.325,30.36,536394,0
2005-09-16,30.36,30.563,30.128,30.549,576260,0
2005-09-19,30.549,30.549,29.953,29.991,290202,0
2005-09-20,30.023,30.157,29.487,29.66,512531,0
2005-09-21,29.312,29.422,28.841,28.855,557683,0
2005-09-22,28.868,29.253,28.675,28.884,1029777,0
2005-09-23,28.89,29.323,28.708,29.189,283916,0
2005-09-26,29.331,29.667,29.29,29.393,571252,0
2005-09-27,29.43,29.5,29.121,29.29,715141,0
2005-09-28,28.967,29.143,28.471,28.553,523675,0
2005-09-29,28.583,29.338,28.416,29.253,759721,0
2005-09-30,29.393,29.926,29.378,29.771,6559445,0
2005-10-03,30.023,30.093,29.638,29.872,697565,0
2005-10-04,29.879,29.968,29.297,29.316,651703,0
2005-10-05,29.253,29.267,28.611,28.652,581971,0
2005-10-06,28.713,28.96,28.094,28.713,621841,0
2005-10-07,28.785,28.813,28.086,28.484,401225,0
2005-10-10,28.421,28.421,27.96,28.036,492811,0
2005-10-11,28.071,28.189,27.673,27.708,715571,0
2005-10-12,27.652,27.658,27.21,27.399,736146,0
2005-10-13,27.47,27.804,27.092,27.414,1139654,0
2005-10-14,27.589,28.17,27.589,28.079,640271,0
2005-10-17,28.163,28.322,27.918,28.298,489528,0
2005-10-18,28.316,28.387,27.988,27.994,392078,0
2005-10-19,28.031,28.499,27.693,28.464,485955,0
2005-10-20,28.464,28.568,27.868,27.967,374503,0
2005-10-21,28.05,28.597,27.988,28.471,429371,0
2005-10-24,28.611,29.143,28.611,29.087,459091,0
2005-10-25,28.766,28.766,27.967,28.175,831451,0
2005-10-26,28.181,28.358,27.727,28.302,1124224,0
2005-10-27,28.275,28.338,27.847,27.925,779726,0
2005-10-28,28.036,28.766,28.008,28.752,1123366,0
2005-10-31,28.967,29.183,28.766,29.179,679420,0
2005-11-01,28.89,29.205,28.149,28.721,674277,0
2005-11-02,28.696,28.806,28.309,28.713,646986,0
2005-11-03,28.834,28.974,28.478,28.702,550538,0
2005-11-04,28.68,28.68,28.031,28.624,531101,0
2005-11-07,28.708,29.072,28.421,28.834,263622,0
2005-11-08,28.659,28.68,28.309,28.435,522819,0
2005-11-09,28.448,29.135,28.435,28.744,431225,0
2005-11-10,28.744,29.66,28.624,29.57,359069,0
2005-11-11,29.463,29.716,29.422,29.653,186898,0
2005-11-14,29.626,29.631,29.157,29.235,316347,0
2005-11-15,29.249,29.549,29.078,29.267,294771,0
2005-11-16,29.393,29.393,28.766,28.868,359645,0
2005-11-17,28.954,29.638,28.918,29.526,463519,0
2005-11-18,29.604,29.631,29.393,29.604,512103,0
2005-11-21,29.604,29.934,29.297,29.897,480237,0
2005-11-22,29.897,30.128,29.674,30.117,493814,0
2005-11-23,29.961,30.066,29.645,30.046,731431,0
2005-11-25,30.002,30.157,29.779,30.143,126166,0
2005-11-28,30.18,30.18,29.809,29.884,749293,0
2005-11-29,29.919,30.053,29.779,29.884,473376,0
2005-11-30,29.897,30.086,29.638,29.716,641843,0
2005-12-01,29.889,30.563,29.889,30.555,523102,0
2005-12-02,30.38,30.38,30.15,30.199,585685,0
2005-12-05,30.192,30.192,29.75,30.009,486952,0
2005-12-06,30.122,30.199,29.763,29.779,404796,0
2005-12-07,29.815,29.968,29.512,29.689,1111364,0
2005-12-08,29.848,30.046,29.701,30.023,1192236,0
2005-12-09,30.023,30.332,29.953,30.199,259764,0
2005-12-12,30.29,30.29,29.757,29.953,344353,0
2005-12-13,29.815,30.571,29.794,30.563,745716,0
2005-12-14,30.458,30.982,30.31,30.78,551679,0
2005-12-15,30.787,30.996,30.41,30.458,413655,0
2005-12-16,30.513,30.689,30.45,30.534,487380,0
2005-12-19,30.528,30.646,29.977,30.009,502098,0
2005-12-20,29.832,30.241,29.709,30.199,604832,0
2005-12-21,30.213,30.465,30.135,30.348,367926,0
2005-12-22,30.332,30.403,30.002,30.339,336635,0
2005-12-23,30.506,30.78,30.41,30.45,330061,0
2005-12-27,30.591,30.772,30.416,30.506,265480,0
2005-12-28,29.996,30.254,29.709,29.865,617551,0
2005-12-29,29.912,30.016,29.596,29.815,5044714,0
2005-12-30,29.674,30.066,29.519,29.991,1224957,0
2006-01-03,30.101,30.618,29.709,30.591,842024,0
2006-01-04,30.584,30.78,30.41,30.78,430087,0
2006-01-05,30.933,31.115,30.704,30.989,428083,0
2006-01-06,31.215,31.529,30.925,31.525,537535,0
2006-01-09,31.647,31.647,31.165,31.599,536964,0
2006-01-10,31.492,31.767,31.438,31.674,742433,0
2006-01-11,31.682,31.838,31.376,31.661,725429,0
2006-01-12,31.492,31.492,31.165,31.46,604549,0
2006-01-13,31.46,31.46,31.018,31.247,811447,0
2006-01-17,31.11,31.121,30.842,31.104,393223,0
2006-01-18,31.004,31.256,30.801,30.947,757437,0
2006-01-19,30.956,31.485,30.933,31.479,389218,0
2006-01-20,31.46,31.466,30.795,30.862,383932,0
2006-01-23,30.901,31.121,30.842,31.073,243334,0
2006-01-24,31.165,31.376,30.989,31.271,583544,0
2006-01-25,31.277,31.605,31.046,31.115,482096,0
2006-01-26,31.193,31.492,31.138,31.277,456948,0
2006-01-27,31.284,31.5,31.165,31.46,576542,0
2006-01-30,31.46,31.46,31.11,31.376,541109,0
2006-01-31,31.215,31.753,31.144,31.674,405510,0
2006-02-01,31.705,31.816,31.466,31.619,467380,0
2006-02-02,31.564,31.667,31.297,31.423,251336,0
2006-02-03,31.247,31.327,30.743,30.97,401938,0
2006-02-06,30.97,31.115,30.862,31.073,305206,0
2006-02-07,30.901,31.081,30.584,30.64,527105,0
2006-02-08,30.71,30.725,30.27,30.506,786301,0
2006-02-09,30.513,30.697,30.31,30.513,406796,0
2006-02-10,30.465,30.725,30.199,30.235,863456,0
2006-02-13,30.164,30.31,30.11,30.297,666133,0
2006-02-14,30.27,30.52,29.779,30.416,487952,0
2006-02-15,30.416,30.697,30.277,30.618,428083,0
2006-02-16,30.618,30.822,30.513,30.772,324204,0
2006-02-17,30.822,31.039,30.481,30.97,297630,0
2006-02-21,31.004,31.144,30.795,31.144,390364,0
2006-02-22,31.247,31.516,31.046,31.46,308631,0
2006-02-23,31.479,31.579,31.179,31.453,278912,0
2006-02-24,31.319,31.43,31.215,31.313,289773,0
2006-02-27,31.471,31.55,31.241,31.39,421798,0
2006-02-28,31.352,31.46,31.115,31.34,1237962,0
2006-03-01,31.39,31.661,31.284,31.661,510959,0
2006-03-02,31.682,31.682,31.2,31.39,355786,0
2006-03-03,31.327,31.367,31.039,31.228,361500,0
2006-03-06,31.367,31.969,31.297,31.899,534678,0
2006-03-07,31.899,32.032,31.725,31.809,610836,0
2006-03-08,31.635,32.186,31.492,32.159,603832,0
2006-03-09,32.159,32.712,32.018,32.545,726576,0
2006-03-10,32.614,33.243,32.614,33.243,784442,0
2006-03-13,33.379,33.468,32.832,33.028,303919,0
2006-03-14,33.028,33.235,32.885,33.105,821734,0
2006-03-15,33.11,33.888,33.11,33.888,602120,0
2006-03-16,33.888,34.301,33.783,33.973,415084,0
2006-03-17,33.973,34.365,33.888,34.287,834878,0
2006-03-20,34.281,34.281,33.474,33.524,754437,0
2006-03-21,33.524,33.587,32.99,33.059,831880,0
2006-03-22,33.059,33.313,32.877,33.216,371071,0
2006-03-23,33.216,33.335,33.089,33.235,355356,0
2006-03-24,33.293,33.293,32.859,33.021,410226,0
2006-03-27,33.068,33.139,32.545,32.636,505241,0
2006-03-28,32.731,33.216,32.494,33.097,472808,0
2006-03-29,32.74,33.168,32.74,33.153,550252,0
2006-03-30,33.048,33.168,32.46,32.552,481666,0
2006-03-31,32.599,33.004,32.201,33.004,2630238,0
2006-04-03,33.004,33.168,32.416,32.479,709856,0
2006-04-04,32.648,32.683,32.026,32.165,399936,0
2006-04-05,32.269,32.538,32.244,32.362,372930,0
2006-04-06,32.292,32.377,31.998,31.998,315778,0
2006-04-07,32.005,32.026,31.542,31.542,412938,0
2006-04-10,31.403,31.403,31.018,31.025,464093,0
2006-04-11,30.933,31.039,30.733,30.733,382934,0
2006-04-12,30.654,31.2,30.654,31.051,686995,0
2006-04-13,31.051,31.051,30.52,30.66,597835,0
2006-04-17,30.689,30.815,30.36,30.372,363360,0
2006-04-18,30.513,31.2,30.36,31.073,647984,0
2006-04-19,30.996,31.466,30.996,31.247,749576,0
2006-04-20,31.193,31.403,30.787,31.34,302775,0
2006-04-21,31.516,31.667,31.271,31.471,335352,0
2006-04-24,31.46,31.46,31.067,31.208,273913,0
2006-04-25,31.11,31.144,30.513,30.787,805448,0
2006-04-26,31.144,31.247,30.563,30.563,1321409,0
2006-04-27,30.235,31.004,30.093,30.978,872886,0
2006-04-28,30.978,31.466,30.908,31.284,703567,0
2006-05-01,31.232,31.39,30.387,30.492,706570,0
2006-05-02,30.506,30.605,30.164,30.534,973339,0
2006-05-03,30.513,30.64,30.205,30.506,571252,0
2006-05-04,30.481,31.165,30.481,30.933,847312,0
2006-05-05,30.27,31.376,30.27,31.2,780586,0
2006-05-08,31.179,31.376,31.051,31.215,793586,0
2006-05-09,31.059,31.304,30.71,31.2,770013,0
2006-05-10,31.208,31.466,31.081,31.284,491382,0
2006-05-11,31.292,31.297,30.626,30.674,424798,0
2006-05-12,30.654,30.654,30.053,30.458,474954,0
2006-05-15,30.297,30.635,29.794,30.597,645415,0
2006-05-16,30.555,30.822,30.283,30.283,205752,0
2006-05-17,30.283,30.283,29.815,29.991,484380,0
2006-05-18,30.219,30.303,29.638,29.638,337637,0
2006-05-19,29.731,29.968,29.259,29.5,708282,0
2006-05-22,29.189,29.443,29.078,29.331,583974,0
2006-05-23,29.506,29.526,28.918,28.918,473376,0
2006-05-24,28.989,29.373,28.744,29.114,588974,0
2006-05-25,29.22,29.934,29.101,29.786,578114,0
2006-05-26,29.941,30.213,29.815,30.03,217903,0
2006-05-30,29.889,29.968,29.612,29.626,396081,0
2006-05-31,29.763,29.968,29.422,29.803,592545,0
2006-06-01,29.953,30.235,29.695,30.235,614262,0
2006-06-02,30.443,31.067,30.297,30.97,675275,0
2006-06-05,30.862,31.635,30.697,31.158,950474,0
2006-06-06,31.222,31.334,30.668,30.871,385504,0
2006-06-07,30.871,31.241,30.674,30.862,774157,0
2006-06-08,30.862,31.115,30.534,31.004,758291,0
2006-06-09,31.011,31.453,30.947,31.271,679278,0
2006-06-12,31.297,31.313,30.885,30.97,422511,0
2006-06-13,30.829,31.115,30.577,30.697,519102,0
2006-06-14,30.635,30.78,30.506,30.626,471664,0
2006-06-15,30.718,31.088,30.597,31.081,408795,0
2006-06-16,31.144,31.2,30.801,31.051,432369,0
2006-06-19,31.2,31.215,30.704,30.801,377361,0
2006-06-20,30.78,30.978,30.513,30.618,382793,0
2006-06-21,30.725,31.165,30.543,31.011,438659,0
2006-06-22,30.901,30.978,30.646,30.733,361355,0
2006-06-23,30.733,30.737,30.41,30.45,491099,0
2006-06-26,30.52,30.758,30.481,30.689,502241,0
2006-06-27,30.689,31.081,30.597,30.97,563252,0
2006-06-28,30.743,30.849,30.584,30.829,425514,0
2006-06-29,30.829,30.941,30.481,30.941,1667043,0
2006-06-30,30.795,31.046,30.71,30.933,6197512,0
2006-07-03,31.039,31.492,30.982,31.492,463805,0
2006-07-05,31.492,31.492,31.051,31.121,773013,0
2006-07-06,31.088,31.228,30.885,31.165,900465,0
2006-07-07,31.165,31.376,30.947,31.073,642556,0
2006-07-10,31.059,31.359,30.933,31.215,617263,0
2006-07-11,31.11,31.423,30.933,31.352,594114,0
2006-07-12,31.284,31.485,31.241,31.485,1194810,0
2006-07-13,31.46,31.564,31.081,31.2,614121,0
2006-07-14,31.179,31.179,30.64,30.765,1034778,0
2006-07-17,30.697,30.855,30.487,30.689,460092,0
2006-07-18,30.822,30.855,30.605,30.795,429513,0
2006-07-19,30.849,31.43,30.801,31.319,431801,0
2006-07-20,31.215,31.262,30.862,30.901,613124,0
2006-07-21,30.885,30.913,30.591,30.654,1227529,0
2006-07-24,30.654,30.893,30.436,30.893,424941,0
2006-07-25,31.423,31.788,31.059,31.779,1249818,0
2006-07-26,31.809,32.636,31.802,32.614,965617,0
2006-07-27,32.683,32.747,32.377,32.552,1255677,0
2006-07-28,32.747,32.859,32.648,32.839,416082,0
2006-07-31,32.832,32.832,32.523,32.787,367926,0
2006-08-01,32.717,32.916,32.472,32.762,1193663,0
2006-08-02,32.909,32.935,32.614,32.712,752433,0
2006-08-03,32.683,33.131,32.508,33.131,317779,0
2006-08-04,33.379,33.783,33.243,33.755,655989,0
2006-08-07,33.755,33.755,33.474,33.537,361643,0
2006-08-08,33.53,33.65,33.186,33.293,1118364,0
2006-08-09,33.398,33.398,33.035,33.053,1110791,0
2006-08-10,32.996,33.153,32.755,32.978,514528,0
2006-08-11,32.996,33.335,32.717,33.139,536964,0
2006-08-14,33.313,33.487,33.168,33.209,1110941,0
2006-08-15,33.461,33.55,33.179,33.28,914035,0
2006-08-16,33.286,33.286,32.74,33.028,597259,0
2006-08-17,33.035,33.23,32.942,33.059,303488,0
2006-08-18,33.059,33.186,32.872,33.105,178750,0
2006-08-21,33.105,33.379,32.978,33.328,327211,0
2006-08-22,33.313,33.587,33.186,33.558,232477,0
2006-08-23,33.628,33.628,33.105,33.328,507533,0
2006-08-24,33.39,33.424,33.168,33.305,563110,0
2006-08-25,33.305,33.343,33.068,33.174,316494,0
2006-08-28,33.223,33.657,33.223,33.628,341923,0
2006-08-29,33.697,33.697,33.235,33.382,433515,0
2006-08-30,33.558,33.762,33.55,33.684,242191,0
2006-08-31,33.712,33.789,33.461,33.502,382361,0
2006-09-01,33.55,33.55,33.23,33.335,380217,0
2006-09-05,33.243,33.39,33.105,33.32,612118,0
2006-09-06,33.048,33.153,32.893,32.921,702570,0
2006-09-07,32.893,32.909,32.614,32.839,493814,0
2006-09-08,32.935,33.343,32.691,33.258,436230,0
2006-09-11,33.243,33.481,33.035,33.455,473807,0
2006-09-12,33.455,33.455,33.124,33.379,680562,0
2006-09-13,33.313,33.461,33.23,33.348,378503,0
2006-09-14,33.348,33.355,32.971,33.193,540533,0
2006-09-15,33.335,33.566,33.313,33.537,522530,0
2006-09-18,33.468,33.474,33.16,33.243,715429,0
2006-09-19,33.313,33.487,33.209,33.37,458235,0
2006-09-20,33.411,33.663,33.193,33.343,550252,0
2006-09-21,33.431,33.524,32.893,33.074,904747,0
2006-09-22,33.097,33.537,32.965,33.53,476949,0
2006-09-25,33.53,33.606,33.11,33.235,407221,0
2006-09-26,33.243,33.587,33.053,33.074,525105,0
2006-09-27,32.648,33.028,32.538,32.99,646842,0
2006-09-28,33.068,33.201,32.823,33.146,563967,0
2006-09-29,33.174,33.487,33.124,33.448,3254788,0
2006-10-02,33.474,33.474,33.035,33.23,523246,0
2006-10-03,33.348,33.487,33.216,33.37,787442,0
2006-10-04,33.37,33.697,33.343,33.692,304205,0
2006-10-05,33.684,33.824,33.495,33.663,393078,0
2006-10-06,33.593,33.628,33.082,33.131,2043977,0
2006-10-09,33.035,33.418,32.781,33.418,549682,0
2006-10-10,33.418,33.455,32.996,33.418,562682,0
2006-10-11,33.382,33.487,33.035,33.28,508530,0
2006-10-12,33.298,33.706,33.273,33.706,399363,0
2006-10-13,33.706,34.105,33.644,34.105,399646,0
2006-10-16,34.244,34.25,34.054,34.196,274197,0
2006-10-17,34.154,34.244,34.014,34.091,353214,0
2006-10-18,34.181,34.281,34.028,34.274,308206,0
2006-10-19,34.188,34.312,33.894,33.978,720428,0
2006-10-20,33.907,34.124,33.663,34.098,438941,0
2006-10-23,34.014,34.44,33.907,34.434,543536,0
2006-10-24,34.091,34.154,33.524,33.593,1767634,0
2006-10-25,33.593,34.048,33.495,33.587,1316692,0
2006-10-26,33.657,33.874,33.44,33.874,724429,0
2006-10-27,33.839,33.944,33.516,33.628,482096,0
2006-10-30,33.558,33.718,33.418,33.487,654416,0
2006-10-31,33.65,33.794,33.418,33.734,523961,0
2006-11-01,33.794,33.794,33.343,33.424,303061,0
2006-11-02,33.348,33.37,32.747,33.048,1317261,0
2006-11-03,33.105,33.174,31.871,32.32,1516302,0
2006-11-06,32.409,32.614,32.341,32.369,599119,0
2006-11-07,32.299,32.453,32.005,32.005,559114,0
2006-11-08,31.892,32.228,31.745,32.117,433946,0
2006-11-09,32.159,32.299,31.878,32.261,621409,0
2006-11-10,32.362,32.559,32.261,32.466,207037,0
2006-11-13,32.44,32.668,32.389,32.502,463805,0
2006-11-14,32.648,32.942,32.571,32.823,508670,0
2006-11-15,32.832,32.859,32.698,32.755,313632,0
2006-11-16,32.866,32.909,32.641,32.823,717285,0
2006-11-17,32.823,33.043,32.614,33.012,494236,0
2006-11-20,33.313,34.223,33.313,34.048,747576,0
2006-11-21,33.978,34.699,33.944,34.699,613693,0
2006-11-22,34.782,34.951,34.574,34.754,449660,0
2006-11-24,34.687,35.23,34.672,35.132,126884,0
2006-11-27,35.132,35.132,34.209,34.209,713285,0
2006-11-28,34.258,34.635,34.036,34.536,633267,0
2006-11-29,34.622,35.286,34.622,35.217,475520,0
2006-11-30,35.217,35.932,35.028,35.84,742579,0
2006-12-01,36.01,36.357,35.756,36.274,687706,0
2006-12-04,36.394,36.638,36.336,36.638,537251,0
2006-12-05,36.631,36.743,36.103,36.212,438659,0
2006-12-06,36.161,36.212,35.643,36.149,367214,0
2006-12-07,36.279,36.407,35.79,35.867,363645,0
2006-12-08,35.867,36.099,35.762,36.049,217187,0
2006-12-11,36.041,36.443,35.806,36.217,360785,0
2006-12-12,36.016,36.034,35.512,35.623,720857,0
2006-12-13,35.84,35.84,35.302,35.413,646842,0
2006-12-14,35.272,35.497,34.635,34.861,750292,0
2006-12-15,34.994,35.176,34.528,34.726,777152,0
2006-12-18,34.876,35.021,34.398,34.574,614262,0
2006-12-19,34.505,34.544,33.859,34.376,619838,0
2006-12-20,35.512,35.512,34.831,35.014,691138,0
2006-12-21,34.901,35.132,34.616,34.616,623979,0
2006-12-22,34.594,34.635,34.293,34.32,432369,0
2006-12-26,34.258,34.782,34.258,34.643,328065,0
2006-12-27,34.491,34.656,34.349,34.391,465375,0
2006-12-28,34.42,34.523,34.132,34.405,459091,0
2006-12-29,34.56,34.622,34.281,34.391,346495,0
2007-01-03,34.568,34.75,33.894,34.293,647700,0
2007-01-04,34.328,34.336,33.998,34.281,442516,0
2007-01-05,34.146,34.223,33.832,33.965,443515,0
2007-01-08,33.965,33.965,33.44,33.516,628551,0
2007-01-09,33.516,34.365,33.243,34.274,600119,0
2007-01-10,34.223,34.505,33.853,34.44,337781,0
2007-01-11,34.536,35.406,34.467,34.672,470237,0
2007-01-12,34.726,34.846,34.505,34.762,425514,0
2007-01-16,34.881,35.315,34.881,35.196,304058,0
2007-01-17,34.994,35,34.516,34.846,443373,0
2007-01-18,34.937,35.021,34.523,34.587,392794,0
2007-01-19,34.643,34.981,34.412,34.937,333067,0
2007-01-22,34.988,35.064,34.664,34.861,379932,0
2007-01-23,34.782,35.286,34.718,35.113,408652,0
2007-01-24,35.191,35.61,35.106,35.61,304346,0
2007-01-25,35.694,36.141,35.512,35.82,768578,0
2007-01-26,35.98,36.196,35.595,36.149,318352,0
2007-01-29,36.099,36.399,35.728,35.98,423226,0
2007-01-30,36.134,36.141,35.903,36.064,546250,0
2007-01-31,36.064,36.532,35.84,36.212,456948,0
2007-02-01,36.286,37.05,36.286,37.037,447514,0
2007-02-02,37.037,37.037,36.357,36.49,864171,0
2007-02-05,36.463,36.666,36.252,36.329,516815,0
2007-02-06,36.483,37.009,36.336,36.743,653988,0
2007-02-07,36.715,37.731,36.38,37.731,796299,0
2007-02-08,37.731,38.121,37.589,37.723,574829,0
2007-02-09,38.136,38.248,36.708,37.654,1562737,0
2007-02-12,37.63,37.639,36.617,36.693,1045462,0
2007-02-13,36.693,37.366,36.385,37.332,844172,0
2007-02-14,37.338,37.654,36.881,37.344,587261,0
2007-02-15,37.407,37.647,37.274,37.393,775152,0
2007-02-16,37.281,37.435,36.771,37.338,500532,0
2007-02-20,37.296,37.527,36.952,37.429,813731,0
2007-02-21,37.429,37.456,36.975,37.374,374645,0
2007-02-22,37.358,37.421,37.037,37.303,410511,0
2007-02-23,37.197,37.281,36.693,36.778,427086,0
2007-02-26,36.952,36.995,36.027,36.875,557183,0
2007-02-27,36.463,36.603,35.427,35.867,600119,0
2007-02-28,35.957,36.324,35.61,35.867,727433,0
2007-03-01,35.587,36.399,34.901,35.98,773582,0
2007-03-02,35.98,36.072,35.328,35.42,891603,0
2007-03-05,35.176,35.23,33.998,33.998,880892,0
2007-03-06,34.223,35.07,34.084,34.782,953761,0
2007-03-07,34.643,34.868,34.301,34.306,683135,0
2007-03-08,34.587,34.929,34.528,34.79,793299,0
2007-03-09,34.972,35.279,34.831,35.196,454232,0
2007-03-12,35.021,35.371,34.782,35.106,835454,0
2007-03-13,34.965,34.988,34.342,34.467,1140939,0
2007-03-14,34.428,34.706,33.832,34.574,925042,0
2007-03-15,34.505,34.861,34.498,34.776,1027346,0
2007-03-16,34.831,34.901,34.428,34.706,764295,0
2007-03-19,34.909,34.958,34.643,34.812,527676,0
2007-03-20,34.812,35.048,34.56,35.048,672994,0
2007-03-21,35.028,35.406,34.687,35.342,682276,0
2007-03-22,35.435,35.573,35.196,35.427,581114,0
2007-03-23,35.46,35.623,35.286,35.286,470950,0
2007-03-26,35.272,35.427,34.587,34.699,984050,0
2007-03-27,34.687,34.706,34.146,34.398,734433,0
2007-03-28,33.973,34.365,33.684,33.959,1729486,0
2007-03-29,34.287,34.287,33.606,33.636,679278,0
2007-03-30,33.747,34.11,33.671,34.098,3221067,0
2007-04-02,34.098,34.434,33.77,34.42,679567,0
2007-04-03,34.699,35.238,34.622,35.021,1177947,0
2007-04-04,34.958,35.057,34.656,35.006,840880,0
2007-04-05,35.006,35.034,34.817,34.881,419510,0
2007-04-09,34.958,35.217,34.79,35.161,858742,0
2007-04-10,35.07,35.238,35,35.083,620264,0
2007-04-11,35.014,35.113,34.553,34.75,757437,0
2007-04-12,34.608,34.712,34.274,34.293,705283,0
2007-04-13,34.258,34.544,34.167,34.505,1118082,0
2007-04-16,34.672,34.798,34.42,34.536,663131,0
2007-04-17,34.635,35.064,34.491,34.951,947473,0
2007-04-18,34.853,34.937,34.574,34.574,734002,0
2007-04-19,35.168,35.168,34.258,34.358,973764,0
2007-04-20,34.648,34.812,34.42,34.656,820736,0
2007-04-23,34.643,34.958,34.544,34.817,1200237,0
2007-04-24,34.994,35.099,34.68,34.831,1364561,0
2007-04-25,35.042,35.106,34.312,34.467,1223240,0
2007-04-26,34.467,34.656,34.25,34.505,813592,0
2007-04-27,34.384,34.656,34.293,34.459,839167,0
2007-04-30,34.536,34.536,33.867,33.867,644987,0
2007-05-01,33.952,33.952,33.405,33.778,848455,0
2007-05-02,33.593,33.92,33.44,33.783,930897,0
2007-05-03,33.9,34.068,33.832,33.928,472234,0
2007-05-04,33.9,33.978,33.461,33.566,623266,0
2007-05-07,33.628,33.839,33.524,33.524,491954,0
2007-05-08,33.455,33.636,33.298,33.44,697764,0
2007-05-09,33.382,33.952,33.382,33.739,696708,0
2007-05-10,33.593,33.778,33.363,33.363,587830,0
2007-05-11,33.537,33.77,33.481,33.671,466231,0
2007-05-14,33.671,33.832,33.455,33.487,572542,0
2007-05-15,33.593,33.77,33.074,33.074,748720,0
2007-05-16,33.216,33.293,32.416,32.565,651417,0
2007-05-17,32.565,32.641,31.983,31.983,604978,0
2007-05-18,32.066,32.066,31.536,31.717,753864,0
2007-05-21,31.717,32.178,31.69,31.845,1275253,0
2007-05-22,31.977,32.325,31.732,32.117,1262680,0
2007-05-23,32.201,32.552,31.794,31.794,705283,0
2007-05-24,31.732,31.838,30.941,31.165,868886,0
2007-05-25,31.215,31.809,31.004,31.165,778579,0
2007-05-29,31.628,32.453,31.599,32.04,1020534,0
2007-05-30,31.942,32.839,31.732,32.839,1205241,0
2007-05-31,32.877,32.965,32.623,32.839,1521731,0
2007-06-01,32.877,33.089,32.641,32.859,797157,0
2007-06-04,32.866,33.881,32.832,33.481,972192,0
2007-06-05,33.481,33.755,32.852,32.872,815017,0
2007-06-06,32.663,32.942,32.362,32.599,635700,0
2007-06-07,32.599,32.599,31.605,31.705,742579,0
2007-06-08,31.773,32.094,31.367,32.088,506957,0
2007-06-11,32.074,32.074,31.536,31.57,430797,0
2007-06-12,31.57,31.57,31.011,31.172,729714,0
2007-06-13,31.346,31.885,31.129,31.732,515530,0
2007-06-14,31.738,31.845,31.319,31.466,733000,0
2007-06-15,31.76,32.013,31.599,31.725,726144,0
2007-06-18,31.816,31.907,31.011,31.025,806731,0
2007-06-19,31.018,31.179,30.64,31.179,568966,0
2007-06-20,31.284,31.284,30.332,30.332,559828,0
2007-06-21,30.235,30.571,29.701,30.372,857600,0
2007-06-22,30.241,30.366,29.996,30.053,778579,0
2007-06-25,30.303,30.481,29.716,29.832,874317,0
2007-06-26,29.977,30.254,29.645,29.889,1119937,0
2007-06-27,29.456,30.885,29.345,30.737,1365701,0
2007-06-28,30.81,31.215,30.297,30.737,1169376,0
2007-06-29,30.765,31.158,30.436,30.743,3247789,0
2007-07-02,30.913,31.542,30.871,31.359,1073211,0
2007-07-03,31.492,31.653,31.034,31.228,672994,0
2007-07-05,31.46,32.178,31.397,31.59,994339,0
2007-07-06,31.509,31.942,31.165,31.832,683135,0
2007-07-09,31.832,31.832,31.39,31.745,1003058,0
2007-07-10,31.39,31.471,30.835,30.947,1068351,0
2007-07-11,30.855,30.913,30.436,30.597,880605,0
2007-07-12,30.674,31.059,30.472,31.059,652846,0
2007-07-13,30.913,31.359,30.78,31.352,581688,0
2007-07-16,31.228,31.712,31.2,31.2,754007,0
2007-07-17,31.193,31.423,30.913,31.193,715711,0
2007-07-18,30.982,31.088,30.513,31.088,950188,0
2007-07-19,31.297,31.619,31.11,31.382,544109,0
2007-07-20,31.215,31.346,30.534,30.758,849599,0
2007-07-23,30.862,30.862,29.912,30.03,879318,0
2007-07-24,29.674,29.746,27.784,28.065,1863369,0
2007-07-25,27.82,29.205,27.505,27.918,1983966,0
2007-07-26,27.918,27.918,26.947,27.443,1741345,0
2007-07-27,26.839,27.539,26.3,26.357,2086130,0
2007-07-30,26.385,26.497,25.684,25.945,1746199,0
2007-07-31,26.153,26.839,26.153,26.253,1865347,0
2007-08-01,26.125,26.456,25.651,26.365,1990111,0
2007-08-02,26.208,26.743,26.043,26.593,1847654,0
2007-08-03,26.476,26.568,24.894,24.913,1676473,0
2007-08-06,24.328,25.461,24.278,25.461,1530732,0
2007-08-07,25.313,25.398,24.312,24.706,1712050,0
2007-08-08,24.217,25.593,24.217,25.531,1997398,0
2007-08-09,25.062,26.177,24.524,25.195,2137995,0
2007-08-10,24.812,25.245,24.005,24.812,1728487,0
2007-08-13,24.949,25.601,24.706,25.419,1724343,0
2007-08-14,25.264,25.964,24.467,24.467,1469006,0
2007-08-15,24.556,25.279,23.796,23.985,1245534,0
2007-08-16,23.69,25.075,23.655,24.881,1607034,0
2007-08-17,26.986,27.994,25.147,25.971,1373275,0
2007-08-20,26,26.882,25.873,26.771,1301830,0
2007-08-21,26.575,27.365,26.562,27.009,1264534,0
2007-08-22,27.288,27.75,27.001,27.365,649986,0
2007-08-23,27.582,27.708,26.593,26.776,945618,0
2007-08-24,26.525,26.763,26.231,26.645,667275,0
2007-08-27,26.553,26.706,26.113,26.182,432369,0
2007-08-28,26.113,26.138,25.329,25.329,722144,0
2007-08-29,25.573,26.201,25.411,26.118,958759,0
2007-08-30,25.952,26.525,25.867,26.391,863171,0
2007-08-31,26.812,27.673,26.812,27.335,1651614,0
2007-09-04,27.218,27.742,27.022,27.196,1730345,0
2007-09-05,26.923,27.146,26.699,27.015,1062643,0
2007-09-06,27.296,27.392,26.782,27.273,767864,0
2007-09-07,26.916,27.079,26.652,26.833,980911,0
2007-09-10,27.001,27.028,26.378,26.447,732431,0
2007-09-11,26.599,26.882,26.49,26.758,603262,0
2007-09-12,26.581,26.839,26.442,26.652,574400,0
2007-09-13,26.86,27.218,26.53,27.071,524106,0
2007-09-14,26.798,27.092,26.671,26.993,428370,0
2007-09-17,26.972,27.252,26.776,27.056,461805,0
2007-09-18,27.189,27.779,27.112,27.645,1204239,0
2007-09-19,27.652,28.331,27.112,27.435,1281110,0
2007-09-20,27.21,27.385,26.826,26.826,1696337,0
2007-09-21,27.127,27.252,26.979,27.049,1880800,0
2007-09-24,27.112,27.666,27.1,27.616,1190235,0
2007-09-25,27.47,27.666,27.203,27.335,1112931,0
2007-09-26,27.49,27.988,27.427,27.925,1188376,0
2007-09-27,27.713,27.988,27.645,27.98,844594,0
2007-09-28,27.98,28.163,27.721,28.142,1921238,0
2007-10-01,28.107,28.638,27.96,28.568,5421502,0
2007-10-02,28.59,28.967,28.553,28.863,842024,0
2007-10-03,28.667,28.806,28.426,28.696,679854,0
2007-10-04,28.868,29.463,28.611,29.463,2270453,0
2007-10-05,29.731,30.64,29.604,30.64,2269309,0
2007-10-08,30.36,31.466,29.879,29.961,1372987,0
2007-10-09,30.11,30.122,29.723,30.039,1472436,0
2007-10-10,30.086,30.143,29.448,29.533,1119367,0
2007-10-11,29.564,29.709,29.189,29.417,1080928,0
2007-10-12,29.506,29.533,28.752,28.799,703356,0
2007-10-15,28.904,28.954,28.338,28.526,721145,0
2007-10-16,28.568,28.652,28.259,28.372,722860,0
2007-10-17,28.548,28.652,27.531,28.12,736001,0
2007-10-18,28.022,28.737,27.693,28.298,541822,0
2007-10-19,28.189,28.189,27.189,27.224,1068215,0
2007-10-22,26.86,27.693,26.826,27.414,1132229,0
2007-10-23,26.593,27.015,25.747,26.812,1825647,0
2007-10-24,26.568,26.588,25.867,26.391,1324260,0
2007-10-25,26.391,26.776,25.924,26.246,923613,0
2007-10-26,26.593,26.855,25.881,26.33,794299,0
2007-10-29,26.562,26.562,25.776,25.867,752004,0
2007-10-30,25.789,26.043,25.606,25.846,874317,0
2007-10-31,26.028,26.42,25.668,26.33,1606173,0
2007-11-01,25.782,25.964,25.195,25.264,1375842,0
2007-11-02,25.846,25.846,24.23,24.602,1624751,0
2007-11-05,24.286,24.725,24.201,24.355,1118658,0
2007-11-06,24.383,24.51,23.985,24.403,867174,0
2007-11-07,23.894,24.201,23.412,23.443,1093676,0
2007-11-08,23.557,23.647,22.926,23.317,1403247,0
2007-11-09,23.004,23.459,22.828,23.389,1625611,0
2007-11-12,23.324,23.796,23.199,23.494,1089722,0
2007-11-13,23.647,24.173,23.647,24.103,884035,0
2007-11-14,24.278,24.48,23.562,23.625,729205,0
2007-11-15,23.55,23.782,23.158,23.55,1072643,0
2007-11-16,23.047,23.69,22.501,22.655,1166084,0
2007-11-19,22.647,22.767,22.353,22.389,1172066,0
2007-11-20,22.397,22.814,21.648,22.114,1333262,0
2007-11-21,21.838,22.305,21.635,22.095,1467293,0
2007-11-23,22.221,22.41,22.011,22.067,551537,0
2007-11-26,22.102,22.102,20.855,20.855,1337121,0
2007-11-27,20.583,20.953,20.43,20.926,1892553,0
2007-11-28,21.129,21.674,20.926,21.506,1172634,0
2007-11-29,21.395,21.641,21.031,21.415,852882,0
2007-11-30,21.674,21.98,21.519,21.911,1642327,0
2007-12-03,22.282,22.282,21.415,21.838,1074281,0
2007-12-04,21.603,21.704,21.135,21.135,687030,0
2007-12-05,21.473,21.704,21.206,21.535,669133,0
2007-12-06,21.466,22.299,21.466,22.235,604549,0
2007-12-07,22.397,22.443,21.989,22.114,772438,0
2007-12-10,22.166,22.481,21.98,22.481,959867,0
2007-12-11,22.634,22.634,21.17,21.17,1121300,0
2007-12-12,21.917,21.95,20.806,20.968,1336833,0
2007-12-13,20.912,21.058,20.399,20.716,779910,0
2007-12-14,20.471,20.801,19.96,19.96,1102217,0
2007-12-17,19.905,20.241,19.499,19.861,1889831,0
2007-12-18,20.009,20.29,19.358,19.706,1119794,0
2007-12-19,19.7,20.171,19.476,20.121,1317261,0
2007-12-20,20.442,20.442,19.912,20.392,822023,0
2007-12-21,20.603,20.83,20.416,20.83,952762,0
2007-12-24,20.849,21.666,20.849,21.666,336857,0
2007-12-26,21.409,21.59,21.17,21.367,890888,0
2007-12-27,20.882,21.002,19.884,19.89,1612827,0
2007-12-28,19.981,20.219,19.714,20.003,1122333,0
2007-12-31,19.968,20.248,19.847,20.164,10294399,0
2008-01-02,20.086,20.422,19.737,20.086,1322310,0
2008-01-03,20.072,20.184,19.344,19.413,1247351,0
2008-01-04,19.19,19.256,18.798,18.855,1262164,0
2008-01-07,18.904,19.776,18.75,19.344,1582671,0
2008-01-08,19.449,19.968,18.085,18.183,2024066,0
2008-01-09,18.125,18.526,17.427,18.454,2446334,0
2008-01-10,18.246,19.268,17.888,18.791,1960915,0
2008-01-11,18.485,19.091,18.183,18.818,1449934,0
2008-01-14,18.91,19.066,17.895,18.485,1903693,0
2008-01-15,18.21,18.454,17.945,18.162,1470290,0
2008-01-16,18.125,18.672,18.106,18.287,1926810,0
2008-01-17,18.323,18.504,17.957,18.092,2808412,0
2008-01-18,18.203,18.446,17.742,18.092,3123286,0
2008-01-22,17.603,19.274,17.497,18.896,3622387,0
2008-01-23,18.364,20.668,18.364,20.442,3406692,0
2008-01-24,20.646,20.773,19.706,20.337,1941881,0
2008-01-25,20.521,20.891,20.219,20.385,3021526,0
2008-01-28,20.353,21.595,20.184,21.557,1770799,0
2008-01-29,21.666,22.095,21.519,21.87,1574608,0
2008-01-30,21.704,22.459,21.528,21.674,1412687,0
2008-01-31,21.346,22.752,21.185,22.474,2320679,0
2008-02-01,22.557,22.718,22.067,22.69,2636407,0
2008-02-04,22.872,22.88,22.058,22.429,1948696,0
2008-02-05,23.089,23.089,21.696,21.752,1701903,0
2008-02-06,22.481,22.647,21.793,21.926,3163706,0
2008-02-07,21.942,22.339,21.487,21.856,2144332,0
2008-02-08,21.774,21.856,20.778,20.983,1636945,0
2008-02-11,21.045,21.115,20.505,20.569,1515929,0
2008-02-12,20.533,21.253,20.485,21.17,2346495,0
2008-02-13,21.395,21.66,20.661,21.025,2783115,0
2008-02-14,21.016,21.17,20.226,20.241,2285192,0
2008-02-15,20.101,20.273,19.806,20.226,1609477,0
2008-02-19,20.273,20.583,19.792,19.861,936247,0
2008-02-20,19.792,20.477,19.706,20.38,1799263,0
2008-02-21,20.463,20.756,19.644,19.744,1203047,0
2008-02-22,19.917,20.463,19.638,20.463,1345346,0
2008-02-25,20.493,21.367,20.121,21.367,1732403,0
2008-02-26,21.242,21.723,21.157,21.571,1338160,0
2008-02-27,21.571,21.799,21.242,21.493,884458,0
2008-02-28,21.415,21.415,21.038,21.143,855750,0
2008-02-29,20.756,21.242,20.686,20.792,1090969,0
2008-03-03,20.836,20.988,20.273,20.891,1064058,0
2008-03-04,20.716,20.869,20.29,20.724,1077843,0
2008-03-05,20.83,20.926,20.369,20.619,812037,0
2008-03-06,20.304,20.471,19.61,19.625,1090501,0
2008-03-07,19.625,20.142,19.205,20.003,1313011,0
2008-03-10,20.013,20.171,19.582,19.737,923467,0
2008-03-11,20.813,22.389,18.776,20.855,1603525,0
2008-03-12,20.855,21.423,20.619,20.869,1175915,0
2008-03-13,20.385,21.353,20.193,21.066,1658223,0
2008-03-14,20.882,21.402,20.26,20.968,1637556,0
2008-03-17,20.43,21.381,20.226,21.052,1722335,0
2008-03-18,21.367,22.152,21.268,22.152,1399992,0
2008-03-19,22.389,22.429,21.893,22.172,1698164,0
2008-03-20,21.557,23.199,21.557,23.199,1849662,0
2008-03-24,23.199,23.341,22.949,23.096,1769512,0
2008-03-25,23.229,23.261,22.809,23.261,1870188,0
2008-03-26,23.208,23.374,22.963,23.122,1334557,0
2008-03-27,23.178,23.305,22.704,22.752,1282190,0
2008-03-28,22.339,22.397,21.768,21.838,1349205,0
2008-03-31,21.862,22.178,21.571,21.774,1727848,0
2008-04-01,22.299,23.614,21.995,23.55,9318479,0
2008-04-02,23.515,23.85,23.166,23.725,1979424,0
2008-04-03,23.608,24.938,23.481,24.858,1478518,0
2008-04-04,24.684,24.684,24.096,24.257,2234304,0
2008-04-07,24.467,24.564,23.88,24.23,961649,0
2008-04-08,24.223,24.223,23.796,23.844,1066971,0
2008-04-09,23.844,23.844,23.053,23.152,1424806,0
2008-04-10,23.109,23.557,22.696,23.381,1339311,0
2008-04-11,23.089,23.426,22.466,23.047,817233,0
2008-04-14,22.794,23.324,22.423,22.814,902755,0
2008-04-15,22.906,23.332,22.8,23.248,1056346,0
2008-04-16,23.481,24.25,23.3,24.242,1018701,0
2008-04-17,24.096,24.824,23.872,24.776,1095516,0
2008-04-18,25.195,26.588,24.165,24.278,1310601,0
2008-04-21,24.145,24.362,23.914,23.998,1042802,0
2008-04-22,23.804,24.136,23.655,23.782,808473,0
2008-04-23,23.894,24.348,23.76,24.126,806593,0
2008-04-24,24.096,24.946,24.061,24.908,1120927,0
2008-04-25,24.93,25.096,24.547,24.913,853358,0
2008-04-28,24.824,25.027,24.411,24.894,1184049,0
2008-04-29,24.844,25.11,24.678,25.062,954727,0
2008-04-30,25.153,25.364,24.518,24.518,756960,0
2008-05-01,24.524,25.252,24.495,25.222,1233419,0
2008-05-02,24.684,25.727,24.684,24.858,1352940,0
2008-05-05,24.699,25.069,24.503,25.069,802204,0
2008-05-06,24.938,25.291,24.647,25.291,1098831,0
2008-05-07,25.411,25.488,24.684,24.76,663370,0
2008-05-08,24.608,24.949,24.411,24.706,674764,0
2008-05-09,24.524,24.963,24.307,24.63,697494,0
2008-05-12,24.839,25.435,24.706,25.342,1143215,0
2008-05-13,25.257,25.622,25.238,25.606,1087528,0
2008-05-14,25.72,25.945,25.657,25.81,570620,0
2008-05-15,25.646,25.971,25.586,25.971,580774,0
2008-05-16,25.838,25.945,25.448,25.503,836092,0
2008-05-19,25.566,25.651,25.371,25.481,730267,0
2008-05-20,25.461,25.615,25.083,25.273,789115,0
2008-05-21,25.336,25.646,24.446,24.446,1140811,0
2008-05-22,24.426,24.615,24.312,24.446,1223533,0
2008-05-23,24.32,24.655,24.32,24.524,957892,0
2008-05-27,23.894,24.796,23.796,24.733,1108668,0
2008-05-28,24.787,25.083,24.579,24.874,1233147,0
2008-05-29,24.733,25.279,24.699,25.257,1187095,0
2008-05-30,25.209,25.209,24.725,24.844,1697247,0
2008-06-02,24.803,24.812,24.126,24.307,1311442,0
2008-06-03,24.524,25.083,24.37,24.908,1891201,0
2008-06-04,24.844,25.382,24.844,25.215,859644,0
2008-06-05,25.336,25.971,25.215,25.945,763840,0
2008-06-06,25.789,25.789,24.913,24.938,1094114,0
2008-06-09,25.119,25.291,23.901,23.928,1555240,0
2008-06-10,23.83,24.118,23.537,23.934,1224396,0
2008-06-11,23.83,23.92,23.173,23.341,1561062,0
2008-06-12,23.481,23.85,23.06,23.459,796867,0
2008-06-13,23.55,23.934,23.199,23.934,663572,0
2008-06-16,23.901,24.44,23.76,24.3,1147783,0
2008-06-17,24.495,24.556,23.725,23.739,1219885,0
2008-06-18,24.286,24.286,23.57,23.718,1950337,0
2008-06-19,23.776,24.467,23.585,24.446,828108,0
2008-06-20,23.977,24.34,23.725,23.85,1369280,0
2008-06-23,23.949,24.126,23.389,23.412,904124,0
2008-06-24,23.248,23.909,22.88,23.796,1244285,0
2008-06-25,23.844,24.706,23.804,24.51,1510918,0
2008-06-26,24.242,24.426,23.739,23.804,2121655,0
2008-06-27,23.443,23.614,22.88,23.208,1984497,0
2008-06-30,23.004,23.647,22.913,23.199,940094,0
2008-07-01,22.906,23.412,22.821,23.404,10394657,0
2008-07-02,23.229,23.397,22.71,22.809,2243493,0
2008-07-03,23.019,23.074,22.557,22.618,1316644,0
2008-07-07,22.642,22.71,21.717,21.995,1941040,0
2008-07-08,21.87,24.088,21.723,23.746,3125466,0
2008-07-09,23.725,23.964,22.346,22.52,2648809,0
2008-07-10,22.404,23.27,22.221,23.074,1851931,0
2008-07-11,22.429,23.76,21.674,23.173,1937204,0
2008-07-14,23.185,23.621,22.312,22.312,2189182,0
2008-07-15,22.082,22.737,21.557,22.011,2042567,0
2008-07-16,22.144,23.594,21.704,23.585,2115813,0
2008-07-17,24.173,24.223,23.096,24.04,2186897,0
2008-07-18,23.872,24.194,23.528,24.032,1776492,0
2008-07-21,23.901,24.32,23.557,24.012,1701977,0
2008-07-22,23.76,25.427,23.698,25.23,2455979,0
2008-07-23,24.454,26.125,23.64,25.713,2911697,0
2008-07-24,25.419,25.789,23.621,23.698,2294033,0
2008-07-25,23.664,24.812,23.664,24.34,1565117,0
2008-07-28,24.44,24.969,23.782,23.838,1405781,0
2008-07-29,23.804,25.707,23.804,25.495,2169511,0
2008-07-30,25.735,26.064,24.881,25.861,1953473,0
2008-07-31,25.273,25.861,25.119,25.474,1739961,0
2008-08-01,25.375,25.993,24.819,25.819,1989081,0
2008-08-04,25.964,26.028,25.336,25.72,2083942,0
2008-08-05,26.035,27.623,25.72,27.335,1633440,0
2008-08-06,27.119,27.296,26.758,27.056,1119907,0
2008-08-07,26.593,27.1,25.937,26.118,1611328,0
2008-08-08,26.246,27.182,26.106,26.902,1660729,0
2008-08-11,26.908,28.239,26.776,27.918,1475876,0
2008-08-12,27.582,27.721,26.132,26.49,2053478,0
2008-08-13,26.434,26.434,25.264,25.651,3028307,0
2008-08-14,25.048,26.442,25.048,26.442,1115643,0
2008-08-15,26.42,26.581,25.747,26.182,1276548,0
2008-08-18,26.412,26.42,25.524,25.789,1259563,0
2008-08-19,25.559,25.684,25.083,25.264,1196904,0
2008-08-20,25.398,25.467,24.887,25.375,1447282,0
2008-08-21,25.092,25.411,24.844,25.119,1208634,0
2008-08-22,25.427,26.412,25.252,26.246,1090023,0
2008-08-25,25.964,26.007,25.215,25.279,1064599,0
2008-08-26,25.81,25.81,24.844,25.512,924886,0
2008-08-27,25.357,26.028,25.357,25.838,1179482,0
2008-08-28,25.977,26.947,25.684,26.947,1180228,0
2008-08-29,26.734,26.839,26.246,26.427,1132615,0
2008-09-02,26.687,27.203,25.861,26.246,1155775,0
2008-09-03,26.26,27.079,26.014,27.001,1121094,0
2008-09-04,26.679,27.001,26.118,26.125,1010625,0
2008-09-05,25.819,26.043,25.35,26,1115481,0
2008-09-08,27.028,27.296,26.322,27.26,1825743,0
2008-09-09,27.26,27.26,25.531,25.977,2085647,0
2008-09-10,26.153,26.562,25.544,26.371,1103812,0
2008-09-11,25.924,26.694,25.701,26.671,1412497,0
2008-09-12,26.371,27.351,26.147,27.351,1229380,0
2008-09-15,25.72,26.706,24.787,24.787,2503408,0
2008-09-16,24.669,26.947,24.503,26.665,2345308,0
2008-09-17,26.53,27.064,25.39,25.405,2344114,0
2008-09-18,25.488,27.974,23.746,27.804,4653734,0
2008-09-19,28.519,31.228,24.495,28.616,2659720,0
2008-09-22,28.17,28.484,25.181,25.357,1772804,0
2008-09-23,25.657,26.518,25.411,26.028,1634510,0
2008-09-24,26.427,26.771,25.663,26.076,1011187,0
2008-09-25,26.168,26.456,25.782,26.267,1447263,0
2008-09-26,25.924,26.947,25.39,26.734,1194388,0
2008-09-29,26.378,26.378,24.348,24.39,1584092,0
2008-09-30,25.329,26.593,24.787,26.35,1580126,0
2008-10-01,25.867,26.177,25.273,26.083,1366746,0
2008-10-02,24.839,25.398,23.363,23.467,3749320,0
2008-10-03,22.942,23.178,22.312,22.451,7802138,0
2008-10-06,22.221,22.443,20.557,21.283,3140058,0
2008-10-07,21.283,23.928,20.282,20.375,3751444,0
2008-10-08,20.06,21.443,19.262,20.177,3483852,0
2008-10-09,20.639,21.206,18.062,18.407,3815746,0
2008-10-10,17.167,20.569,16.489,20.569,6708553,0
2008-10-13,23.964,24.32,18.966,20.477,3668161,0
2008-10-14,21.268,21.666,18.303,19.853,3802022,0
2008-10-15,19.602,19.917,17.242,17.72,3092066,0
2008-10-16,17.826,18.574,16.74,18.421,4167155,0
2008-10-17,18.225,18.469,17.132,17.925,2577903,0
2008-10-20,18.287,18.287,16.966,17.799,1973214,0
2008-10-21,17.729,18.106,17.111,17.357,1756985,0
2008-10-22,17.099,17.099,15.13,15.697,3520006,0
2008-10-23,15.788,16.145,13.661,14.852,3813993,0
2008-10-24,14.04,15.243,13.353,13.998,2757526,0
2008-10-27,13.989,14.438,13.205,13.361,4381569,0
2008-10-28,13.676,15.068,12.379,14.971,6545725,0
2008-10-29,14.907,15.573,14.185,14.831,2886269,0
2008-10-30,15.012,15.433,14.662,15.326,2102942,0
2008-10-31,15.379,16.992,15.228,16.692,4031553,0
2008-11-03,16.671,17.022,15.913,16.11,1353497,0
2008-11-04,16.881,17.895,16.125,17.706,2741475,0
2008-11-05,17.334,17.427,15.775,15.906,3205034,0
2008-11-06,15.809,15.824,14.675,14.781,2813774,0
2008-11-07,14.781,15.656,14.507,15.566,2622500,0
2008-11-10,15.809,15.997,14.159,14.319,1829521,0
2008-11-11,14.101,14.507,13.654,13.989,2422452,0
2008-11-12,12.757,13.842,12.757,12.996,2721617,0
2008-11-13,13.08,14.921,12.5,14.831,4231364,0
2008-11-14,14.675,15.215,13.151,13.191,2493732,0
2008-11-17,13.424,13.9,12.835,12.912,2187623,0
2008-11-18,12.885,13.471,11.829,12.688,3616664,0
2008-11-19,12.597,12.786,10.4,10.701,5280888,0
2008-11-20,10.393,10.525,8.8888,9.0474,6744861,0
2008-11-21,9.1052,10.016,8.2791,9.4977,7585361,0
2008-11-24,9.651,11.274,9.4977,10.953,7252470,0
2008-11-25,11.078,12.151,10.42,11.954,6791320,0
2008-11-26,12.107,13.117,11.7,13.053,4329629,0
2008-11-28,12.991,13.5,12.723,13.381,2456139,0
2008-12-01,12.828,12.954,9.797,10.154,5790315,0
2008-12-02,10.619,12.088,10.336,12.016,7264387,0
2008-12-03,11.57,12.933,11.181,12.815,4689543,0
2008-12-04,12.676,13.339,12.372,12.746,5667785,0
2008-12-05,12.59,14.277,11.954,13.842,5264037,0
2008-12-08,14.046,15.685,13.821,15.592,4729632,0
2008-12-09,15.455,15.712,13.989,14.068,4108205,0
2008-12-10,14.068,15.621,13.984,15.508,2700548,0
2008-12-11,15.355,15.355,12.778,12.927,5490701,0
2008-12-12,12.731,14.788,12.359,14.662,5634560,0
2008-12-15,14.438,14.48,13.299,13.859,3029348,0
2008-12-16,14.224,16.234,13.962,16.158,5796955,0
2008-12-17,15.004,17.713,14.431,17.062,3717656,0
2008-12-18,17.181,17.81,14.389,14.823,5837906,0
2008-12-19,14.698,15.839,14.48,15.796,4851580,0
2008-12-22,15.712,15.725,13.913,14.752,3461045,0
2008-12-23,15.042,15.39,14.228,14.507,2987417,0
2008-12-24,14.507,14.781,14.173,14.768,572121,0
2008-12-26,14.801,15.173,14.48,15.104,773406,0
2008-12-29,14.941,14.941,13.39,13.59,2289201,0
2008-12-30,13.614,14.795,13.575,14.69,16968993,0
2008-12-31,14.705,16.098,14.629,15.978,14901386,0
2009-01-02,15.951,16.028,15.188,15.2,2476394,0
2009-01-05,15.046,15.537,14.402,14.808,3034330,0
2009-01-06,14.928,15.944,14.649,15.775,3346007,0
2009-01-07,15.515,15.515,14.859,14.957,2843098,0
2009-01-08,14.781,15.32,14.501,15.145,2570982,0
2009-01-09,15.222,15.222,14.242,14.284,2747754,0
2009-01-12,14.423,14.423,13.04,13.22,2493426,0
2009-01-13,13.067,14.005,12.864,13.828,2829447,0
2009-01-14,13.402,13.402,12.714,12.821,2575765,0
2009-01-15,12.809,13.935,12.253,13.29,3170021,0
2009-01-16,13.459,14.068,13.102,13.998,3674754,0
2009-01-20,13.69,13.773,12.129,12.24,4501426,0
2009-01-21,12.366,14.137,12.24,13.998,4955512,0
2009-01-22,13.738,14.046,12.731,13.353,3816726,0
2009-01-23,12.976,14.005,12.488,13.971,2060955,0
2009-01-26,13.962,14.417,13.543,13.947,2059973,0
2009-01-27,14.13,14.557,13.871,14.236,1542832,0
2009-01-28,14.886,16.013,14.446,15.906,3961980,0
2009-01-29,15.628,15.628,14.361,14.453,3643273,0
2009-01-30,14.823,15.012,13.744,13.998,4014145,0
2009-02-02,13.828,14.284,13.307,14.277,2975034,0
2009-02-03,14.327,15.34,14.185,14.557,3496410,0
2009-02-04,15.641,15.641,14.467,14.486,3695081,0
2009-02-05,14.381,14.989,13.815,14.515,4635131,0
2009-02-06,14.669,16.035,14.48,15.951,3359284,0
2009-02-09,16.021,16.515,15.508,16.319,2800482,0
2009-02-10,16.028,16.22,14.831,14.95,6089800,0
2009-02-11,15.138,15.298,14.486,15.188,4973250,0
2009-02-12,14.761,14.957,13.71,14.745,5607222,0
2009-02-13,14.598,14.738,13.695,13.9,4760132,0
2009-02-17,13.39,13.892,12.835,13.117,3997309,0
2009-02-18,13.22,13.564,12.488,13.102,3196733,0
2009-02-19,13.361,13.417,12.366,12.494,3264101,0
2009-02-20,11.975,13.536,11.724,13.409,4608141,0
2009-02-23,13.444,13.646,12.234,12.309,4306674,0
2009-02-24,12.696,13.78,12.409,13.62,4434401,0
2009-02-25,13.424,14.27,12.809,13.55,4091039,0
2009-02-26,13.962,14.107,12.968,13.121,4563357,0
2009-02-27,12.683,13.417,12.683,12.786,3331892,0
2009-03-02,12.316,12.563,11.679,11.882,4338695,0
2009-03-03,12.277,12.991,11.708,12.639,5644004,0
2009-03-04,12.996,13.283,12.457,12.961,4456706,0
2009-03-05,12.43,12.809,11.994,12.157,4194256,0
2009-03-06,12.387,12.556,11.115,11.862,5305374,0
2009-03-09,11.604,11.975,11.485,11.829,3540066,0
2009-03-10,12.269,13.43,11.945,13.43,7697843,0
2009-03-11,13.345,13.941,12.878,13.556,4444116,0
2009-03-12,13.319,14.576,13.094,14.453,4676829,0
2009-03-13,14.598,14.781,13.71,14.165,3030434,0
2009-03-16,14.347,14.354,12.667,12.714,4034969,0
2009-03-17,12.842,13.928,12.488,13.883,3965063,0
2009-03-18,13.758,14.557,13.074,14.224,4746891,0
2009-03-19,14.467,14.613,13.381,13.522,4585248,0
2009-03-20,13.606,13.606,12.396,12.437,4512948,0
2009-03-23,12.947,14.727,12.835,14.662,6490236,0
2009-03-24,14.236,14.467,13.059,13.117,5069236,0
2009-03-25,13.339,13.752,12.29,13.451,4917462,0
2009-03-26,13.528,14.101,12.891,13.998,4848400,0
2009-03-27,13.536,13.954,13.307,13.575,3949223,0
2009-03-30,12.842,12.968,12.24,12.309,3677860,0
2009-03-31,12.556,13.409,12.316,13.256,5526133,0
2009-04-01,12.731,13.409,12.597,13.249,4027448,0
2009-04-02,13.704,14.48,13.543,14.215,6920872,0
2009-04-03,14.097,15.292,13.752,15.278,5086158,0
2009-04-06,14.649,15.749,14.486,15.401,4758723,0
2009-04-07,14.971,15.2,13.59,13.599,4835117,0
2009-04-08,13.809,14.097,13.374,13.733,3674055,0
2009-04-09,14.207,15.487,14.207,15.425,6464973,0
2009-04-13,15.278,16.319,14.545,16.028,3775011,0
2009-04-14,15.802,16.18,14.859,14.893,7277289,0
2009-04-15,14.745,16.371,14.583,16.266,5754028,0
2009-04-16,16.442,17.917,15.67,17.077,5339043,0
2009-04-17,17,17.909,16.657,17.439,5040247,0
2009-04-20,16.904,16.952,15.278,15.384,4951260,0
2009-04-21,15.145,16.916,14.305,16.692,6372193,0
2009-04-22,16.442,17,15.831,16.116,5754719,0
2009-04-23,16.581,16.819,15.678,16.783,4053201,0
2009-04-24,16.747,18.156,16.498,17.72,4537546,0
2009-04-27,17.392,17.406,16.035,16.467,3903267,0
2009-04-28,15.495,16.249,15.272,15.817,5467000,0
2009-04-29,15.972,16.783,15.802,16.53,4401454,0
2009-04-30,16.663,17.363,16.657,17.036,4073708,0
2009-05-01,16.588,17.132,16.3,16.607,3366395,0
2009-05-04,16.824,17.931,16.678,17.833,5030257,0
2009-05-05,17.237,17.756,17.04,17.197,3344575,0
2009-05-06,17.422,18.125,17.167,17.925,4024711,0
2009-05-07,18.092,18.233,16.294,16.614,4134284,0
2009-05-08,16.811,18.055,16.74,17.917,4905723,0
2009-05-11,17.224,17.68,16.763,17.147,3366278,0
2009-05-12,17.258,17.547,16.242,16.935,2158716,0
2009-05-13,16.378,16.515,15.678,15.749,2527256,0
2009-05-14,15.69,16.657,15.508,16.523,2806666,0
2009-05-15,16.417,16.481,15.425,15.678,3005429,0
2009-05-18,15.866,17.308,15.796,17.181,3837138,0
2009-05-19,16.789,17.232,16.406,16.718,2147231,0
2009-05-20,16.904,17.603,16.312,16.371,2583135,0
2009-05-21,16.116,16.515,15.881,16.328,2060015,0
2009-05-22,16.398,16.543,15.741,15.831,1806985,0
2009-05-26,15.831,17.077,15.573,16.84,3473807,0
2009-05-27,16.866,16.866,15.635,15.697,4333634,0
2009-05-28,15.972,16.378,15.298,15.782,3967521,0
2009-05-29,16.013,16.378,15.573,16.294,5219340,0
2009-06-01,16.663,17.694,16.536,17.062,4071781,0
2009-06-02,17.189,17.3,16.708,16.732,3235754,0
2009-06-03,16.559,16.692,16.005,16.53,2788901,0
2009-06-04,16.621,17.497,16.559,17.341,3014949,0
2009-06-05,17.673,17.673,16.845,16.972,2787160,0
2009-06-08,16.803,17.085,16.46,16.866,2069028,0
2009-06-09,16.904,17.069,16.657,16.935,2014310,0
2009-06-10,17.125,17.125,16.319,16.581,3724909,0
2009-06-11,16.708,16.755,16.217,16.319,2373804,0
2009-06-12,16.474,17.147,16.41,17.069,2820766,0
2009-06-15,16.84,16.858,16.145,16.249,3142589,0
2009-06-16,16.334,16.601,15.718,16.028,1942918,0
2009-06-17,15.997,16.242,15.573,15.775,2353046,0
2009-06-18,15.984,16.166,15.67,15.997,2051818,0
2009-06-19,16.125,16.287,15.754,16.035,2685266,0
2009-06-22,15.844,15.902,15.019,15.075,3076429,0
2009-06-23,15.097,15.573,14.989,15.265,2912240,0
2009-06-24,15.292,15.817,15.292,15.606,2387285,0
2009-06-25,15.515,15.913,15.355,15.902,2615085,0
2009-06-26,15.839,16.371,15.788,16.306,2739460,0
2009-06-29,16.125,16.258,15.635,15.935,2377619,0
2009-06-30,15.894,16.173,15.873,16.125,2563080,0
2009-07-01,16.196,16.3,15.222,16.228,8201928,0
2009-07-02,15.997,16.053,15.326,15.335,2828625,0
2009-07-06,15.265,15.873,15.16,15.873,3923363,0
2009-07-07,15.824,15.92,15.019,15.059,2691467,0
2009-07-08,15.13,15.335,14.768,15.235,4277227,0
2009-07-09,15.355,15.44,14.941,14.978,1970053,0
2009-07-10,14.893,15.075,14.53,14.859,1504948,0
2009-07-13,14.831,15.543,14.752,15.503,3304788,0
2009-07-14,15.395,15.712,15.117,15.621,1504659,0
2009-07-15,15.718,16.398,15.718,16.273,2516580,0
2009-07-16,16.11,16.588,15.866,16.406,1749844,0
2009-07-17,16.406,16.442,16.021,16.364,2340534,0
2009-07-20,16.453,17.237,16.453,17.161,2494782,0
2009-07-21,17.173,17.3,16.795,17.173,2053974,0
2009-07-22,17.216,17.334,16.771,17.139,2266294,0
2009-07-23,17.189,18.1,17.069,17.985,2539346,0
2009-07-24,17.88,17.895,17.363,17.776,1881613,0
2009-07-27,17.81,18.303,17.686,18.287,2208111,0
2009-07-28,18.233,18.995,18.141,18.939,2416687,0
2009-07-29,18.048,18.686,17.972,18.624,3230006,0
2009-07-30,18.959,19.499,18.791,19.358,3039326,0
2009-07-31,19.205,19.555,19.12,19.437,2734503,0
2009-08-03,19.651,19.876,19.421,19.7,1867140,0
2009-08-04,19.506,21.319,19.492,21.253,4383756,0
2009-08-05,21.135,22.074,21.135,21.957,3835854,0
2009-08-06,21.975,22.732,21.704,22.114,3786646,0
2009-08-07,22.591,23.746,22.221,23.053,3328211,0
2009-08-10,22.76,22.996,22.02,22.339,2271177,0
2009-08-11,22.114,22.129,21.387,21.535,3257235,0
2009-08-12,21.723,22.381,21.563,22.058,2795423,0
2009-08-13,22.536,22.536,21.768,21.995,1945779,0
2009-08-14,21.774,21.877,21.268,21.83,1428574,0
2009-08-17,21.191,21.268,20.639,20.675,3025607,0
2009-08-18,20.773,21.135,20.646,20.855,2015598,0
2009-08-19,20.477,20.891,20.375,20.639,1962826,0
2009-08-20,20.533,21.618,20.533,21.578,1854507,0
2009-08-21,21.906,22.67,21.78,22.257,1577698,0
2009-08-24,22.423,22.543,21.893,21.98,1664010,0
2009-08-25,22.02,22.577,21.957,22.429,1390570,0
2009-08-26,22.481,22.843,22.291,22.828,3284516,0
2009-08-27,23.004,23.248,22.368,23.236,2131479,0
2009-08-28,23.528,23.677,22.921,23.443,1723524,0
2009-08-31,22.481,23.047,22.144,22.935,3741787,0
2009-09-01,22.744,23.103,22.114,22.157,3162090,0
2009-09-02,22.282,22.282,21.578,21.578,1940733,0
2009-09-03,21.926,21.926,21.31,21.886,2317236,0
2009-09-04,21.917,21.942,21.381,21.911,1557562,0
2009-09-08,22.074,22.466,22.026,22.325,2221605,0
2009-09-09,22.257,22.704,22.045,22.6,3499539,0
2009-09-10,22.507,22.949,22.206,22.893,1472566,0
2009-09-11,22.942,23.019,22.051,22.381,2720057,0
2009-09-14,22.152,23.332,22.102,23.294,2073648,0
2009-09-15,23.27,23.73,22.836,23.501,2916218,0
2009-09-16,23.669,24.579,23.577,24.572,2417129,0
2009-09-17,24.37,25.321,23.782,24.012,1885512,0
2009-09-18,24.179,24.459,23.655,24.194,2637368,0
2009-09-21,23.746,23.998,23.507,23.725,1376351,0
2009-09-22,23.964,24.459,23.88,24.362,1905579,0
2009-09-23,24.397,24.411,23.089,23.109,2685526,0
2009-09-24,23.305,23.436,22.144,22.263,1994159,0
2009-09-25,22.144,22.443,21.689,22.095,2635851,0
2009-09-28,22.157,23.305,22.157,23.287,1970186,0
2009-09-29,23.261,23.419,22.605,22.71,1755031,0
2009-09-30,22.828,23.185,22.166,22.767,2058244,0
2009-10-01,22.647,22.67,21.786,21.862,2508438,0
2009-10-02,21.45,22.152,21.052,21.443,2666083,0
2009-10-05,21.696,22.067,21.513,21.917,1755787,0
2009-10-06,22.157,22.566,21.641,21.957,1267900,0
2009-10-07,21.793,22.074,21.626,22.011,966874,0
2009-10-08,22.206,22.571,22.166,22.481,1975368,0
2009-10-09,22.361,22.752,22.051,22.737,1362240,0
2009-10-12,22.976,22.976,22.206,22.346,789425,0
2009-10-13,22.291,22.404,21.807,21.957,1063377,0
2009-10-14,22.481,22.814,22.206,22.674,1271321,0
2009-10-15,22.381,22.507,22.229,22.339,762821,0
2009-10-16,22.067,22.172,21.641,21.814,1412902,0
2009-10-19,21.906,22.248,21.838,22.166,947347,0
2009-10-20,22.157,22.157,21.535,21.66,1488131,0
2009-10-21,21.519,22.003,21.247,21.319,1711933,0
2009-10-22,21.367,21.83,21.01,21.723,1420863,0
2009-10-23,21.87,21.906,21.367,21.498,898503,0
2009-10-26,21.571,21.95,21.415,21.578,1390388,0
2009-10-27,21.768,21.814,20.493,20.668,2517888,0
2009-10-28,20.021,20.526,19.806,19.847,2742579,0
2009-10-29,20.06,20.806,19.917,20.737,2289887,0
2009-10-30,20.5,20.744,19.792,20.557,3116178,0
2009-11-02,20.756,20.92,19.638,20.184,1857861,0
2009-11-03,19.952,20.561,19.776,20.505,2093220,0
2009-11-04,20.756,20.945,19.806,19.884,2542793,0
2009-11-05,20.078,20.513,19.96,20.26,2195375,0
2009-11-06,20.003,20.267,19.706,20.113,1472799,0
2009-11-09,20.344,21.437,20.337,21.395,2314741,0
2009-11-10,21.31,21.374,20.751,21.086,1442438,0
2009-11-11,21.395,21.626,21.15,21.595,1349869,0
2009-11-12,21.542,21.674,21.031,21.115,1246725,0
2009-11-13,21.29,21.635,21.15,21.603,1219770,0
2009-11-16,21.743,22.121,21.603,21.823,1407058,0
2009-11-17,21.648,21.957,21.493,21.542,1697505,0
2009-11-18,21.618,22.299,21.513,22.221,1626194,0
2009-11-19,21.9,21.967,21.409,21.479,1304459,0
2009-11-20,21.473,21.506,21.073,21.15,1392765,0
2009-11-23,21.479,21.759,20.988,21.191,1256217,0
2009-11-24,21.129,21.191,20.737,20.855,1195539,0
2009-11-25,20.953,20.968,20.576,20.708,1288663,0
2009-11-27,20.037,20.505,19.876,20.009,946628,0
2009-11-30,20.078,20.836,19.905,20.744,3493046,0
2009-12-01,20.863,21.073,20.675,20.976,1447943,0
2009-12-02,21.002,21.737,20.786,21.635,1401964,0
2009-12-03,21.674,22.152,21.635,21.87,2372865,0
2009-12-04,22.275,22.642,22.235,22.571,2752518,0
2009-12-07,22.536,22.557,21.995,22.2,1770428,0
2009-12-08,22.051,22.466,21.78,21.83,1010061,0
2009-12-09,21.87,22.11,21.66,21.786,1265631,0
2009-12-10,22.045,22.045,21.528,21.717,675592,0
2009-12-11,21.877,22.192,21.743,22.172,1076962,0
2009-12-14,22.353,22.605,21.975,22.557,1189343,0
2009-12-15,22.389,22.642,22.325,22.543,1355905,0
2009-12-16,22.76,22.872,22.571,22.774,1261676,0
2009-12-17,22.662,22.696,22.221,22.591,3113265,0
2009-12-18,22.696,22.821,22.353,22.767,2301401,0
2009-12-21,22.906,23.089,22.605,22.774,1045309,0
2009-12-22,22.794,22.865,22.61,22.774,1065051,0
2009-12-23,22.782,22.88,22.571,22.674,1697004,0
2009-12-24,22.814,23.066,22.662,23.025,327735,0
2009-12-28,22.989,23.489,22.989,23.131,847367,0
2009-12-29,22.872,23.019,22.493,22.591,895860,0
2009-12-30,22.52,22.69,22.375,22.512,917003,0
2009-12-31,22.536,22.858,22.213,22.404,1745758,0
2010-01-04,22.451,22.718,22.02,22.172,1112300,0
2010-01-05,21.963,22.305,21.774,22.257,2165135,0
2010-01-06,22.27,22.451,22.229,22.397,1447578,0
2010-01-07,22.291,22.899,22.192,22.737,1668932,0
2010-01-08,22.6,22.88,22.512,22.767,1627734,0
2010-01-11,22.828,22.956,22.704,22.725,1361934,0
2010-01-12,22.493,22.718,21.995,22.102,1349709,0
2010-01-13,22.102,22.429,22.039,22.353,1844676,0
2010-01-14,22.144,22.662,22.11,22.627,1340760,0
2010-01-15,22.571,22.744,22.543,22.642,1510260,0
2010-01-19,22.69,23.166,22.618,23.145,2057948,0
2010-01-20,22.886,23.066,22.737,23.019,1562523,0
2010-01-21,23.004,23.145,22.213,22.235,1882498,0
2010-01-22,22.275,22.571,21.989,22.129,2203080,0
2010-01-25,22.493,22.493,21.487,21.989,1417112,0
2010-01-26,21.9,22.067,21.66,21.68,1076314,0
2010-01-27,21.635,21.814,21.228,21.768,1457150,0
2010-01-28,21.877,21.877,21.437,21.45,1394848,0
2010-01-29,21.513,21.71,21.199,21.277,1886885,0
2010-02-01,21.437,21.611,21.346,21.585,1381332,0
2010-02-02,21.71,21.917,21.358,21.704,2162364,0
2010-02-03,21.571,21.578,21.129,21.387,1336080,0
2010-02-04,21.165,21.219,20.422,20.438,2103978,0
2010-02-05,20.477,20.842,20.148,20.806,1385882,0
2010-02-08,20.821,21.038,20.317,20.385,1349134,0
2010-02-09,20.646,20.661,20.013,20.121,1600407,0
2010-02-10,20.093,20.63,19.776,20.29,1283511,0
2010-02-11,20.205,20.477,20.06,20.399,2476281,0
2010-02-12,20.101,20.694,20.029,20.654,1260585,0
2010-02-16,20.869,21.135,20.778,21.086,2222204,0
2010-02-17,21.115,21.261,21.038,21.157,1799628,0
2010-02-18,21.086,21.487,20.962,21.423,1687978,0
2010-02-19,21.367,21.45,21.177,21.219,1310379,0
2010-02-22,21.268,21.55,21.199,21.423,1379536,0
2010-02-23,21.358,21.611,21.305,21.487,1721798,0
2010-02-24,21.603,21.73,21.443,21.73,724924,0
2010-02-25,21.466,21.807,21.025,21.743,1038477,0
2010-02-26,21.759,21.877,21.557,21.648,1747139,0
2010-03-01,21.823,21.9,21.618,21.793,1215617,0
2010-03-02,21.893,21.893,21.635,21.799,1105654,0
2010-03-03,21.823,21.963,21.723,21.862,1493309,0
2010-03-04,21.893,21.933,21.759,21.849,1117152,0
2010-03-05,21.967,22.27,21.87,22.206,1952669,0
2010-03-08,22.213,22.67,22.206,22.571,1484174,0
2010-03-09,22.41,22.963,22.375,22.493,1954312,0
2010-03-10,22.451,22.583,22.235,22.41,2117610,0
2010-03-11,22.27,22.41,22.045,22.397,2060959,0
2010-03-12,22.451,22.774,22.368,22.683,1153042,0
2010-03-15,22.6,22.836,22.299,22.536,1065327,0
2010-03-16,22.566,22.983,22.487,22.893,1018241,0
2010-03-17,22.963,23.467,22.926,23.389,1106435,0
2010-03-18,23.341,23.739,23.324,23.633,1305824,0
2010-03-19,23.664,23.782,23.389,23.73,1494824,0
2010-03-22,23.515,24.081,23.494,23.901,1043759,0
2010-03-23,23.957,24.069,23.69,23.949,1071814,0
2010-03-24,23.88,24.34,23.804,24.234,1161453,0
2010-03-25,24.446,24.725,24.312,24.467,1561035,0
2010-03-26,24.602,24.615,24.257,24.348,1691286,0
2010-03-29,24.383,24.467,24.194,24.348,1485339,0
2010-03-30,24.103,24.165,23.857,23.957,1349218,0
2010-03-31,23.844,24.111,23.725,23.753,999996,0
2010-04-01,23.857,23.949,23.475,23.677,783723,0
2010-04-05,23.796,24.27,23.655,24.126,1428688,0
2010-04-06,23.971,24.622,23.865,24.234,2223134,0
2010-04-07,24.234,24.234,23.489,23.602,2011306,0
2010-04-08,23.475,23.767,23.443,23.64,1084631,0
2010-04-09,23.664,24.047,23.55,23.809,1355265,0
2010-04-12,23.816,23.928,23.677,23.767,1273651,0
2010-04-13,23.767,24.383,23.625,24.328,1406100,0
2010-04-14,24.472,24.524,24.081,24.264,878356,0
2010-04-15,24.217,24.286,23.545,23.562,1232095,0
2010-04-16,23.481,23.64,22.843,22.886,2001441,0
2010-04-19,22.725,23.103,22.577,22.926,1501848,0
2010-04-20,22.989,23.348,22.8,23.341,1170822,0
2010-04-21,23.3,23.888,23.27,23.809,1179647,0
2010-04-22,23.577,24.201,23.494,24.054,1290329,0
2010-04-23,24.154,24.418,23.932,24.388,961266,0
2010-04-26,24.264,24.741,24.179,24.495,1082013,0
2010-04-27,24.242,24.547,23.489,23.594,1206895,0
2010-04-28,23.467,23.557,23.208,23.348,1982517,0
2010-04-29,23.614,24.136,23.489,24.005,1514155,0
2010-04-30,23.977,24.088,23.515,23.664,2395224,0
2010-05-03,23.767,24.608,23.73,24.533,1955119,0
2010-05-04,24.096,24.335,23.633,23.901,1570840,0
2010-05-05,23.55,23.949,23.248,23.332,1574903,0
2010-05-06,23.199,23.348,20.976,22.206,2252459,0
2010-05-07,22.206,22.956,21.571,21.849,1965767,0
2010-05-10,22.814,23.287,22.583,23.261,1855473,0
2010-05-11,22.976,23.57,22.725,23.348,1931613,0
2010-05-12,23.45,23.712,23.294,23.625,1175434,0
2010-05-13,23.501,23.73,23.173,23.287,1247638,0
2010-05-14,23.041,23.089,22.339,22.41,1388324,0
2010-05-17,22.507,22.913,21.83,22.6,1289883,0
2010-05-18,22.913,23.025,21.942,22.011,1331024,0
2010-05-19,21.911,22.257,21.29,21.774,1242531,0
2010-05-20,21.129,21.528,20.751,20.792,1777521,0
2010-05-21,20.513,21.346,20.317,21.31,2070971,0
2010-05-24,21.17,21.409,20.737,20.751,994818,0
2010-05-25,20.164,20.976,19.905,20.882,1377187,0
2010-05-26,21.066,21.535,20.596,20.668,1827201,0
2010-05-27,21.157,21.967,20.934,21.911,1839793,0
2010-05-28,21.856,22.02,21.443,21.563,1332024,0
2010-06-01,21.387,21.849,21.135,21.15,1741364,0
2010-06-02,21.358,21.737,21.038,21.723,1713362,0
2010-06-03,21.689,21.696,21.038,21.506,1580059,0
2010-06-04,20.906,21.268,20.171,20.226,2347949,0
2010-06-07,20.369,20.842,20.171,20.26,2117854,0
2010-06-08,20.38,20.694,19.729,20.63,2098719,0
2010-06-09,20.786,21.402,20.63,20.731,1344988,0
2010-06-10,21.123,21.759,20.976,21.696,1459239,0
2010-06-11,21.479,21.963,21.331,21.963,1266410,0
2010-06-14,22.144,22.305,21.786,22.033,1775534,0
2010-06-15,22.114,22.443,21.856,22.404,1553981,0
2010-06-16,22.229,22.375,21.823,21.967,1421850,0
2010-06-17,22.058,22.121,21.759,22.051,910923,0
2010-06-18,22.067,22.206,21.906,22.082,750577,0
2010-06-21,22.299,22.417,21.768,21.87,811142,0
2010-06-22,21.856,21.98,21.296,21.296,1969115,0
2010-06-23,21.268,21.689,21.031,21.506,1303907,0
2010-06-24,21.402,21.655,21.129,21.143,1894450,0
2010-06-25,21.234,21.723,21.129,21.603,2383091,0
2010-06-28,21.585,21.648,21.277,21.319,1632410,0
2010-06-29,20.744,20.764,20.068,20.211,2248332,0
2010-06-30,20.19,20.643,20.151,20.19,1874117,0
2010-07-01,20.521,20.596,19.912,20.399,2239025,0
2010-07-02,20.45,20.541,19.792,19.806,1781145,0
2010-07-06,20.093,20.193,19.021,19.184,2143476,0
2010-07-07,19.274,20.193,19.274,20.134,2647636,0
2010-07-08,20.317,20.438,19.764,20.177,1895732,0
2010-07-09,20.129,20.399,20.06,20.385,1515172,0
2010-07-12,20.317,20.385,19.997,20.26,1243666,0
2010-07-13,20.493,20.756,20.344,20.686,1758041,0
2010-07-14,20.541,20.654,20.226,20.392,1493309,0
2010-07-15,20.45,20.624,20.029,20.549,1505315,0
2010-07-16,20.422,20.45,19.56,19.66,2772094,0
2010-07-19,19.784,20.184,19.476,20.155,1825384,0
2010-07-20,19.847,20.701,19.769,20.526,2886664,0
2010-07-21,20.751,20.751,20.193,20.273,2465605,0
2010-07-22,20.513,21.253,20.513,21.143,2182848,0
2010-07-23,21.135,21.135,20.612,21.073,2532498,0
2010-07-26,21.101,21.793,20.996,21.752,1795395,0
2010-07-27,22.011,22.474,21.87,22.291,2671082,0
2010-07-28,22.282,22.662,22.2,22.474,2243374,0
2010-07-29,22.618,22.627,22.2,22.275,2476489,0
2010-07-30,21.957,22.361,21.926,22.186,2037520,0
2010-08-02,22.474,22.899,22.361,22.809,1427517,0
2010-08-03,22.605,22.71,22.437,22.474,1164550,0
2010-08-04,22.577,22.704,22.404,22.577,1319714,0
2010-08-05,22.474,22.67,22.257,22.319,1181267,0
2010-08-06,22.074,22.325,21.843,22.248,1064285,0
2010-08-09,22.353,22.577,22.242,22.536,689980,0
2010-08-10,22.206,22.361,21.917,22.2,1429224,0
2010-08-11,21.743,22.02,21.409,21.55,1438314,0
2010-08-12,21.374,21.542,21.157,21.214,1750889,0
2010-08-13,21.185,21.457,21.15,21.261,1608495,0
2010-08-16,21.135,21.59,21.086,21.253,1457922,0
2010-08-17,21.493,21.73,21.339,21.563,1497727,0
2010-08-18,21.557,21.823,21.367,21.648,989932,0
2010-08-19,21.542,21.542,20.962,21.108,1572050,0
2010-08-20,21.025,21.073,20.701,20.875,1287965,0
2010-08-23,20.996,21.052,20.764,20.801,643650,0
2010-08-24,20.5,20.744,20.317,20.549,1290036,0
2010-08-25,20.399,20.773,20.193,20.701,4302906,0
2010-08-26,20.773,20.983,20.63,20.792,1670520,0
2010-08-27,20.899,21.206,20.442,21.199,1266645,0
2010-08-30,21.177,21.402,21.01,21.016,1344638,0
2010-08-31,20.957,21.37,20.885,21.254,1813562,0
2010-09-01,21.59,22.026,21.177,21.933,2520181,0
2010-09-02,22.02,22.114,21.807,22.11,1927692,0
2010-09-03,22.404,22.591,22.178,22.466,1321325,0
2010-09-07,22.332,22.451,22.157,22.186,848272,0
2010-09-08,22.27,22.536,22.221,22.41,949574,0
2010-09-09,22.737,22.76,22.242,22.325,917115,0
2010-09-10,22.332,22.642,22.242,22.543,754925,0
2010-09-13,22.782,22.976,22.674,22.899,1012037,0
2010-09-14,22.814,22.893,22.67,22.674,1175890,0
2010-09-15,22.591,22.814,22.481,22.744,2743989,0
2010-09-16,22.718,22.814,22.381,22.512,828266,0
2010-09-17,22.618,22.662,22.417,22.512,958819,0
2010-09-20,22.571,23.241,22.571,23.208,913355,0
2010-09-21,23.215,23.248,22.76,22.809,930659,0
2010-09-22,22.71,22.814,22.361,22.52,931255,0
2010-09-23,22.368,22.41,21.911,21.975,931666,0
2010-09-24,22.368,22.718,22.27,22.662,824284,0
2010-09-27,22.71,22.71,22.235,22.381,1347580,0
2010-09-28,22.429,22.662,22.045,22.583,1179319,0
2010-09-29,22.248,22.299,21.856,22.088,1189341,0
2010-09-30,22.326,22.464,22.101,22.326,1993331,0
2010-10-01,22.443,22.493,22.206,22.404,1767948,0
2010-10-04,22.389,22.767,22.389,22.767,2449847,0
2010-10-05,23.004,23.089,22.704,22.913,1721079,0
2010-10-06,22.858,22.976,22.642,22.921,1477476,0
2010-10-07,22.983,23.236,22.963,23.019,1199974,0
2010-10-08,22.913,23.019,22.787,22.942,1162763,0
2010-10-11,22.926,23.223,22.899,22.983,1059328,0
2010-10-12,22.956,23.122,22.787,23.019,1652870,0
2010-10-13,23.152,23.467,23.033,23.173,1249095,0
2010-10-14,23.116,23.279,22.821,22.996,1100008,0
2010-10-15,23.166,23.305,22.942,22.971,781886,0
2010-10-18,23.012,23.229,22.956,23.229,1239435,0
2010-10-19,22.935,23.173,22.809,22.893,1656641,0
2010-10-20,22.996,23.647,22.942,23.443,1344590,0
2010-10-21,23.489,23.718,23.397,23.712,1214883,0
2010-10-22,23.776,23.85,23.625,23.823,886196,0
2010-10-25,23.991,24.153,23.872,24.069,1227935,0
2010-10-26,23.888,23.914,23.494,23.718,1731057,0
2010-10-27,23.537,23.664,23.27,23.577,1892353,0
2010-10-28,23.746,23.957,23.215,23.523,1908001,0
2010-10-29,23.448,23.664,23.393,23.416,1240664,0
2010-11-01,23.577,23.746,23.122,23.356,1130158,0
2010-11-02,23.501,23.537,23.27,23.3,949416,0
2010-11-03,23.311,23.621,23.185,23.523,1513613,0
2010-11-04,23.782,24.201,23.64,24.111,1358022,0
2010-11-05,24.088,24.411,23.977,24.37,761508,0
2010-11-08,24.278,24.397,23.914,24.136,739973,0
2010-11-09,24.209,24.234,23.109,23.261,1267900,0
2010-11-10,23.311,23.602,23.236,23.537,1521312,0
2010-11-11,23.363,23.537,23.3,23.341,775308,0
2010-11-12,23.229,23.404,22.886,22.899,927673,0
2010-11-15,22.989,23.185,22.732,22.767,639698,0
2010-11-16,22.627,22.627,21.877,22.011,1265728,0
2010-11-17,22.11,22.282,21.98,22.011,773452,0
2010-11-18,22.299,22.429,21.906,21.95,804083,0
2010-11-19,21.877,22.051,21.641,21.995,690530,0
2010-11-22,21.926,22.058,21.786,21.83,840695,0
2010-11-23,21.542,21.71,21.513,21.626,771200,0
2010-11-24,21.823,22.11,21.786,22.095,811276,0
2010-11-26,21.906,22.114,21.886,22.051,321446,0
2010-11-29,21.9,22.235,21.752,22.166,1145800,0
2010-11-30,21.937,22.101,21.859,21.929,1263506,0
2010-12-01,22.248,22.282,21.814,22.026,990602,0
2010-12-02,22.033,22.213,21.957,22.114,1296298,0
2010-12-03,21.926,21.995,21.571,21.793,948985,0
2010-12-06,21.768,21.862,21.374,21.768,954870,0
2010-12-07,22.02,22.02,21.513,21.571,1073616,0
2010-12-08,21.655,21.655,21.081,21.199,947714,0
2010-12-09,21.268,21.387,20.821,20.882,1327173,0
2010-12-10,20.899,21.339,20.855,21.319,1129504,0
2010-12-13,21.409,21.506,21.177,21.381,761748,0
2010-12-14,21.367,21.603,21.093,21.206,1203734,0
2010-12-15,21.191,21.374,20.962,21.123,1026038,0
2010-12-16,21.199,21.234,21.016,21.191,910123,0
2010-12-17,21.228,21.498,21.115,21.443,1633191,0
2010-12-20,21.59,21.696,21.423,21.689,1129699,0
2010-12-21,21.768,21.838,21.618,21.774,1372152,0
2010-12-22,21.774,22.186,21.774,22.178,1154335,0
2010-12-23,22.178,22.325,22.166,22.263,1066792,0
2010-12-27,22.221,22.397,22.114,22.353,575095,0
2010-12-28,22.437,22.466,22.229,22.375,960558,0
2010-12-29,22.191,22.258,21.932,22.237,789610,0
2010-12-30,22.164,22.437,22.164,22.336,507092,0
2010-12-31,22.322,22.433,22.284,22.336,790290,0
2011-01-03,22.501,22.662,22.361,22.557,1810627,0
2011-01-04,22.634,22.71,22.178,22.257,1801966,0
2011-01-05,22.229,22.474,22.229,22.41,1456765,0
2011-01-06,22.459,22.501,22.299,22.397,1080772,0
2011-01-07,22.507,22.674,22.353,22.451,1613132,0
2011-01-10,22.325,22.466,22.186,22.381,1996911,0
2011-01-11,22.437,22.507,21.98,22.282,1896322,0
2011-01-12,22.423,22.627,22.312,22.493,915593,0
2011-01-13,22.493,22.674,22.404,22.674,1047288,0
2011-01-14,22.52,22.906,22.512,22.906,1306046,0
2011-01-18,22.906,23.145,22.71,23.131,1856517,0
2011-01-19,23.047,23.294,23.047,23.199,3047139,0
2011-01-20,23.122,23.73,23.081,23.515,2909187,0
2011-01-21,23.621,23.753,23.368,23.712,1872882,0
2011-01-24,23.739,24.061,23.664,23.857,2857555,0
2011-01-25,23.823,23.957,23.69,23.823,1813493,0
2011-01-26,23.949,23.964,23.712,23.838,1141489,0
2011-01-27,23.934,24.72,23.865,24.669,2590913,0
2011-01-28,24.641,24.655,24.032,24.081,1150504,0
2011-01-31,24.077,24.476,24.077,24.336,1453620,0
2011-02-01,24.556,24.636,24.02,24.103,1783894,0
2011-02-02,24.081,24.257,23.998,24.012,1927351,0
2011-02-03,24.032,24.103,23.739,23.823,1469207,0
2011-02-04,23.914,23.914,23.55,23.647,1447233,0
2011-02-07,23.753,23.85,23.614,23.73,1415991,0
2011-02-08,23.669,23.725,23.341,23.705,1474328,0
2011-02-09,23.655,23.823,23.621,23.698,1117445,0
2011-02-10,23.647,23.88,23.647,23.83,1526479,0
2011-02-11,23.83,24.242,23.712,24.194,1186682,0
2011-02-14,24.173,24.25,23.804,24.032,738738,0
2011-02-15,23.977,24.312,23.865,24.136,954799,0
2011-02-16,24.242,24.27,23.725,23.894,1369519,0
2011-02-18,23.949,24.04,23.816,23.92,740657,0
2011-02-22,23.776,23.857,23.664,23.683,1359580,0
2011-02-23,23.76,23.88,23.341,23.363,1287507,0
2011-02-24,23.341,23.341,22.794,22.983,1696823,0
2011-02-25,23.109,23.254,23.074,23.199,2639499,0
2011-02-28,23.373,23.664,23.257,23.632,1869427,0
2011-03-01,23.634,23.671,23.073,23.109,1371123,0
2011-03-02,23.116,23.249,22.903,23.052,1168023,0
2011-03-03,23.273,23.441,23.123,23.328,1550654,0
2011-03-04,23.27,23.341,22.836,23.004,1136289,0
2011-03-07,23.109,23.131,22.725,22.828,925276,0
2011-03-08,22.88,23.208,22.809,23.152,1557318,0
2011-03-09,23.131,23.199,22.989,23.06,1817682,0
2011-03-10,22.869,22.962,22.655,22.691,1594895,0
2011-03-11,22.609,22.817,22.506,22.804,1276719,0
2011-03-14,22.642,22.662,22.397,22.528,977557,0
2011-03-15,22.102,22.61,22.033,22.451,1121152,0
2011-03-16,22.512,22.528,22.102,22.235,1260844,0
2011-03-17,22.51,22.564,22.157,22.348,1017650,0
2011-03-18,22.51,22.67,22.414,22.655,1168526,0
2011-03-21,22.855,22.976,22.832,22.91,1014219,0
2011-03-22,22.876,22.987,22.564,22.571,571928,0
2011-03-23,22.549,22.627,22.277,22.308,1348868,0
2011-03-24,22.419,22.433,22.109,22.356,1199059,0
2011-03-25,22.419,22.576,22.271,22.426,1086855,0
2011-03-28,22.433,22.627,22.356,22.492,676350,0
2011-03-29,22.556,22.691,22.242,22.634,1277553,0
2011-03-30,22.739,23.153,22.642,23.131,1592295,0
2011-03-31,23.006,23.423,22.976,23.369,1688126,0
2011-04-01,23.441,23.762,23.423,23.585,1503217,0
2011-04-04,23.513,23.608,23.366,23.423,1591843,0
2011-04-05,23.408,23.64,23.344,23.494,944766,0
2011-04-06,23.585,23.685,23.448,23.685,1150940,0
2011-04-07,23.692,23.692,23.131,23.187,1002107,0
2011-04-08,23.243,23.377,22.939,23.066,778650,0
2011-04-11,23.494,23.827,23.408,23.527,1494781,0
2011-04-12,23.448,23.748,23.434,23.522,1413441,0
2011-04-13,23.594,23.657,23.417,23.536,1390768,0
2011-04-14,23.366,24.352,23.366,24.225,2228046,0
2011-04-15,24.282,24.61,24.225,24.548,1982328,0
2011-04-18,24.297,24.331,24.04,24.232,1355455,0
2011-04-19,24.304,24.533,24.289,24.466,1004247,0
2011-04-20,24.722,24.8,24.438,24.772,1068604,0
2011-04-21,24.837,24.856,24.603,24.856,1403233,0
2011-04-25,24.907,25.063,24.809,24.863,1080297,0
2011-04-26,24.289,24.976,24.054,24.816,2476164,0
2011-04-27,24.945,25.076,24.702,24.863,1313816,0
2011-04-28,24.844,25.184,24.672,25.063,1641004,0
2011-04-29,25.088,25.126,24.679,24.982,1349595,0
2011-05-02,25.121,25.242,24.816,25.055,749243,0
2011-05-03,24.992,25.262,24.518,24.829,1079664,0
2011-05-04,24.863,24.912,24.565,24.715,1173447,0
2011-05-05,24.624,24.856,24.438,24.764,809845,0
2011-05-06,25.034,25.042,24.556,24.642,1241179,0
2011-05-09,24.543,24.856,24.458,24.779,828422,0
2011-05-10,24.829,25.218,24.785,25.206,1017009,0
2011-05-11,25.191,25.213,24.893,25.042,1239067,0
2011-05-12,24.912,25.184,24.779,25.055,1099491,0
2011-05-13,25.076,25.169,24.758,24.792,737911,0
2011-05-16,24.657,24.984,24.642,24.736,780415,0
2011-05-17,24.681,24.809,24.486,24.736,1107364,0
2011-05-18,24.809,24.945,24.539,24.9,590216,0
2011-05-19,24.992,25.184,24.816,25.112,725767,0
2011-05-20,24.642,24.847,24.58,24.686,1695469,0
2011-05-23,24.424,24.702,24.41,24.616,1245574,0
2011-05-24,24.681,24.816,24.503,24.772,1307369,0
2011-05-25,24.764,24.9,24.494,24.816,661363,0
2011-05-26,24.809,25.206,24.729,25.176,893981,0
2011-05-27,25.289,25.374,25.176,25.362,671635,0
2011-05-31,25.451,25.682,25.413,25.618,1863311,0
2011-06-01,25.567,25.603,24.681,24.695,1779147,0
2011-06-02,24.779,24.92,24.375,24.395,1536593,0
2011-06-03,24.182,24.543,24.076,24.266,2484793,0
2011-06-06,24.289,24.331,23.834,23.842,1494807,0
2011-06-07,24.044,24.306,23.888,24.031,1487024,0
2011-06-08,23.994,24.154,23.836,23.85,1112762,0
2011-06-09,23.91,23.943,23.461,23.518,1002094,0
2011-06-10,23.469,23.51,22.739,22.754,1505043,0
2011-06-13,22.804,22.931,22.642,22.733,1151702,0
2011-06-14,22.969,23.123,22.89,23.002,1497916,0
2011-06-15,22.861,22.924,22.399,22.492,1444198,0
2011-06-16,22.538,22.878,22.409,22.791,1914708,0
2011-06-17,22.957,23.044,22.683,22.92,1715426,0
2011-06-20,22.905,23.257,22.848,23.238,1090320,0
2011-06-21,23.33,23.404,23.1,23.389,1643946,0
2011-06-22,23.346,23.592,23.274,23.368,1146454,0
2011-06-23,23.1,23.144,22.719,22.943,1590216,0
2011-06-24,22.998,23.114,22.727,22.992,896361,0
2011-06-27,22.978,23.291,22.978,23.25,1012639,0
2011-06-28,23.322,23.496,23.152,23.476,905884,0
2011-06-29,23.568,23.901,23.404,23.785,1122364,0
2011-06-30,23.839,23.868,23.468,23.483,1867063,0
2011-07-01,23.555,23.973,23.461,23.872,1261605,0
2011-07-05,23.901,24.189,23.806,24.189,995116,0
2011-07-06,24.167,24.57,24.11,24.536,997924,0
2011-07-07,24.663,24.909,24.641,24.802,1297148,0
2011-07-08,24.542,24.765,24.469,24.722,1031887,0
2011-07-11,24.476,24.547,24.159,24.226,1086607,0
2011-07-12,24.154,24.786,24.146,24.412,860866,0
2011-07-13,24.469,24.491,23.98,24.001,872305,0
2011-07-14,23.959,24.11,23.684,23.779,1010815,0
2011-07-15,23.888,24.016,23.7,23.994,522875,0
2011-07-18,23.959,23.959,23.6,23.894,835034,0
2011-07-19,24.044,24.514,23.973,24.476,791985,0
2011-07-20,24.63,24.915,24.53,24.881,653232,0
2011-07-21,24.981,25.321,24.966,25.321,1108546,0
2011-07-22,25.342,25.565,25.263,25.501,827118,0
2011-07-25,25.271,25.365,25.096,25.161,827732,0
2011-07-26,25.246,25.682,25.04,25.53,1099261,0
2011-07-27,25.351,25.351,24.449,24.514,1296270,0
2011-07-28,24.514,24.824,24.361,24.507,1284116,0
2011-07-29,24.264,24.489,24.007,24.474,1141521,0
2011-08-01,24.858,24.858,24.159,24.339,1480265,0
2011-08-02,24.241,24.286,23.434,23.481,1041774,0
2011-08-03,23.51,23.542,22.662,23.152,1079403,0
2011-08-04,22.834,22.957,21.664,21.688,1257348,0
2011-08-05,21.981,21.997,20.715,21.067,2645850,0
2011-08-08,20.396,20.678,18.855,18.855,2229268,0
2011-08-09,19.383,20.521,18.783,20.505,3468653,0
2011-08-10,20.079,21.413,19.893,20.456,3978456,0
2011-08-11,20.593,22.112,20.377,21.77,3568913,0
2011-08-12,21.99,22.322,21.608,21.975,3035307,0
2011-08-15,22.091,23.194,22.091,23.173,1829669,0
2011-08-16,22.871,23.452,22.633,23.315,2956103,0
2011-08-17,23.484,23.836,23.355,23.6,3254667,0
2011-08-18,22.898,23.283,22.588,22.905,2909992,0
2011-08-19,22.515,23.225,22.508,22.674,2297054,0
2011-08-22,23.152,23.225,22.523,22.812,2076910,0
2011-08-23,22.943,23.692,22.763,23.625,2283615,0
2011-08-24,23.64,24.052,23.186,23.496,2514218,0
2011-08-25,23.67,24.016,22.943,23.144,1526133,0
2011-08-26,23.036,23.894,22.575,23.749,1684282,0
2011-08-29,24.059,24.348,23.872,24.318,1233047,0
2011-08-30,24.137,24.476,23.901,24.238,1005410,0
2011-08-31,24.448,24.619,24.113,24.462,1066079,0
2011-09-01,24.554,24.641,23.872,23.967,1538592,0
2011-09-02,23.417,23.958,23.408,23.526,1220675,0
2011-09-06,22.865,23.701,22.851,23.4,1207065,0
2011-09-07,23.839,24.403,23.481,24.381,1163731,0
2011-09-08,24.301,24.498,24.066,24.286,1706551,0
2011-09-09,23.875,24.168,23.376,23.448,1417749,0
2011-09-12,23.144,23.6,22.972,23.583,1549680,0
2011-09-13,23.655,23.684,23.095,23.283,2131481,0
2011-09-14,23.444,23.461,22.857,22.949,3299635,0
2011-09-15,23.225,23.346,22.935,23.33,1419202,0
2011-09-16,23.226,23.559,22.996,23.43,2374392,0
2011-09-19,23.114,23.209,22.885,22.949,1349337,0
2011-09-20,23.049,23.135,22.697,22.697,1792704,0
2011-09-21,22.682,22.901,21.752,21.782,2327013,0
2011-09-22,21.326,21.637,20.933,21.261,1560386,0
2011-09-23,21.204,21.539,20.919,21.451,1193353,0
2011-09-26,21.596,21.643,21.056,21.637,1703133,0
2011-09-27,22.155,22.368,21.803,22.024,1422379,0
2011-09-28,22.024,22.141,21.253,21.298,1564900,0
2011-09-29,21.769,21.803,21.321,21.702,1474219,0
2011-09-30,21.375,21.682,21.285,21.315,2249612,0
2011-10-03,21.195,21.379,20.082,20.128,2078249,0
2011-10-04,19.958,21.056,19.571,20.962,2627344,0
2011-10-05,20.933,21.063,19.797,20.749,1300482,0
2011-10-06,20.662,21.167,20.413,21.137,1093461,0
2011-10-07,21.211,21.269,20.229,20.253,1607832,0
2011-10-10,20.681,21.261,20.619,21.241,1291562,0
2011-10-11,21.049,21.123,20.253,20.528,2352809,0
2011-10-12,20.721,21.585,20.639,21.357,1656589,0
2011-10-13,21.195,21.307,20.624,21.086,1648680,0
2011-10-14,21.387,21.835,21.181,21.782,1573254,0
2011-10-17,21.658,21.662,21.004,21.101,1206961,0
2011-10-18,21.173,21.9,21.063,21.709,2308038,0
2011-10-19,21.57,21.818,21.049,21.173,2333537,0
2011-10-20,21.284,21.379,20.754,21.204,2376234,0
2011-10-21,21.459,21.985,21.459,21.935,2442521,0
2011-10-24,22.031,22.888,21.907,22.836,1528772,0
2011-10-25,22.778,22.813,22.177,22.463,1630158,0
2011-10-26,22.819,22.953,22.191,22.595,1445112,0
2011-10-27,23.547,23.759,23.02,23.591,1845910,0
2011-10-28,23.591,23.709,23.364,23.693,1492061,0
2011-10-31,23.222,23.74,23.062,23.431,1260278,0
2011-11-01,22.632,23.276,22.511,22.704,1869551,0
2011-11-02,23.1,23.547,22.901,23.317,1206294,0
2011-11-03,23.508,23.846,23.128,23.759,1368407,0
2011-11-04,23.534,23.742,23.17,23.652,788494,0
2011-11-07,23.685,24.066,23.251,23.679,585237,0
2011-11-08,23.744,23.999,23.143,23.964,718153,0
2011-11-09,23.369,23.502,22.813,22.88,1061752,0
2011-11-10,23.24,23.244,22.608,22.851,852764,0
2011-11-11,23.077,23.591,22.938,23.554,746146,0
2011-11-14,23.311,23.457,22.771,22.851,1070103,0
2011-11-15,22.727,23.034,22.294,22.895,1512527,0
2011-11-16,22.895,23.349,22.755,22.901,1606092,0
2011-11-17,22.946,22.969,22.433,22.528,1002192,0
2011-11-18,22.787,22.787,22.258,22.499,1032287,0
2011-11-21,22.236,22.294,21.694,21.709,1269833,0
2011-11-22,21.752,21.861,21.343,21.468,952139,0
2011-11-23,21.261,21.313,20.619,20.624,1232460,0
2011-11-25,20.574,21.181,20.528,20.735,454739,0
2011-11-28,21.451,21.459,21.049,21.217,1174103,0
2011-11-29,21.233,21.364,20.837,20.873,1040020,0
2011-11-30,21.655,21.836,21.389,21.828,2521475,0
2011-12-01,21.717,21.717,21.364,21.509,1809938,0
2011-12-02,21.752,22.009,21.651,21.803,1127590,0
2011-12-05,22.097,22.205,21.835,22.045,958866,0
2011-12-06,22.001,22.033,21.833,21.876,833966,0
2011-12-07,21.852,22.166,21.674,22.113,1528958,0
2011-12-08,21.978,22.01,21.518,21.579,831660,0
2011-12-09,21.719,22.18,21.623,21.964,1675800,0
2011-12-12,21.743,21.782,21.02,21.247,2376267,0
2011-12-13,21.444,21.517,21.086,21.269,1486608,0
2011-12-14,21.144,21.596,21.086,21.423,999399,0
2011-12-15,21.717,21.96,21.578,21.907,1115172,0
2011-12-16,22.01,22.166,21.786,22.113,1878643,0
2011-12-19,22.25,22.266,21.694,21.743,969018,0
2011-12-20,22.113,22.678,22.001,22.598,713325,0
2011-12-21,22.53,22.791,22.425,22.731,683725,0
2011-12-22,22.931,23.183,22.737,23.103,966677,0
2011-12-23,23.198,23.256,22.931,23.103,540138,0
2011-12-27,23.147,23.283,22.963,23.139,4762981,0
2011-12-28,23.198,23.198,22.709,22.818,943136,0
2011-12-29,22.947,23.064,22.858,23.006,636374,0
2011-12-30,23.072,23.298,22.954,22.954,749753,0
2012-01-03,23.417,23.595,22.777,22.976,1009931,0
2012-01-04,22.888,23.183,22.858,23.051,2537487,0
2012-01-05,22.97,23.549,22.947,23.534,1948727,0
2012-01-06,23.549,23.809,23.341,23.637,1974976,0
2012-01-09,23.676,23.757,23.49,23.623,1242980,0
2012-01-10,23.846,24.091,23.764,23.914,1153969,0
2012-01-11,23.876,24.157,23.868,24.142,1629250,0
2012-01-12,24.196,24.238,23.989,24.22,1209349,0
2012-01-13,24.032,24.22,23.764,23.942,1225595,0
2012-01-17,24.196,24.293,23.995,24.054,1004207,0
2012-01-18,24.07,24.508,24.062,24.5,1047950,0
2012-01-19,24.581,24.663,24.395,24.456,918551,0
2012-01-20,24.418,24.715,24.253,24.715,3484717,0
2012-01-23,24.782,25.065,24.655,25.043,1524709,0
2012-01-24,24.894,25.326,24.842,25.153,1512509,0
2012-01-25,25.095,25.548,25.088,25.518,1070864,0
2012-01-26,25.64,25.689,25.213,25.287,1319216,0
2012-01-27,25.213,25.37,24.923,25.139,1268221,0
2012-01-30,25.007,25.043,24.627,24.679,1867994,0
2012-01-31,24.871,24.871,24.642,24.742,2949708,0
2012-02-01,24.879,25.153,24.796,25.095,1501245,0
2012-02-02,25.168,25.294,24.923,24.99,1526125,0
2012-02-03,25.16,25.245,25.057,25.191,2052640,0
2012-02-06,25.126,25.31,24.982,25.049,1016822,0
2012-02-07,24.96,25.228,24.694,24.855,1486051,0
2012-02-08,24.894,25.16,24.863,25.1,1180146,0
2012-02-09,25.073,25.207,24.745,24.842,850676,0
2012-02-10,24.679,24.914,24.403,24.605,1102203,0
2012-02-13,24.855,25.184,24.788,25.16,899187,0
2012-02-14,25.013,25.049,24.655,24.776,634511,0
2012-02-15,24.796,24.953,24.663,24.76,820065,0
2012-02-16,24.76,25.363,24.76,25.303,1425318,0
2012-02-17,25.444,25.495,25.139,25.341,1586151,0
2012-02-21,25.459,25.459,25.139,25.294,1671346,0
2012-02-22,25.184,25.333,24.872,24.974,2070293,0
2012-02-23,24.932,25.317,24.932,25.28,1229137,0
2012-02-24,25.251,25.303,24.923,25.236,1212095,0
2012-02-27,25.034,25.22,24.788,25.095,871557,0
2012-02-28,25.153,25.153,24.872,25.007,1375784,0
2012-02-29,25.094,25.422,25.055,25.215,1487172,0
2012-03-01,25.287,25.548,25.191,25.355,773073,0
2012-03-02,25.339,25.488,25.156,25.291,903458,0
2012-03-05,25.274,25.459,25.049,25.453,689187,0
2012-03-06,25.209,25.353,24.923,24.991,602987,0
2012-03-07,25.09,25.164,24.682,25.164,431424,0
2012-03-08,25.27,25.27,24.893,25.059,811551,0
2012-03-09,25.067,25.444,25.044,25.096,922193,0
2012-03-12,25.184,25.422,25.16,25.333,615375,0
2012-03-13,25.453,25.971,25.326,25.943,1078558,0
2012-03-14,25.934,26.001,25.31,25.472,1941131,0
2012-03-15,25.578,25.72,25.37,25.584,1251380,0
2012-03-16,25.602,25.865,25.585,25.692,1915892,0
2012-03-19,25.726,25.824,25.526,25.647,1268425,0
2012-03-20,25.495,25.689,25.495,25.606,1089287,0
2012-03-21,25.668,25.714,25.504,25.512,1120925,0
2012-03-22,25.339,25.346,24.967,25.096,1280511,0
2012-03-23,25.12,25.564,25.05,25.495,1467382,0
2012-03-26,25.744,26,25.73,25.993,1165865,0
2012-03-27,26.054,26.415,25.977,26.317,1463084,0
2012-03-28,26.34,26.499,26.108,26.34,1341963,0
2012-03-29,26.399,26.483,26.134,26.399,1107915,0
2012-03-30,26.593,26.936,26.453,26.91,2024023,0
2012-04-02,26.876,27.289,26.73,27.259,1532697,0
2012-04-03,27.273,27.332,27.079,27.244,1559773,0
2012-04-04,27.004,27.102,26.716,26.928,801972,0
2012-04-05,26.852,27.063,26.756,26.782,826450,0
2012-04-09,26.528,26.83,26.378,26.626,1151267,0
2012-04-10,26.656,26.83,26.083,26.143,1824272,0
2012-04-11,26.431,26.438,26.226,26.378,1339148,0
2012-04-12,26.716,26.91,26.438,26.823,1907364,0
2012-04-13,26.709,26.91,26.634,26.65,1110852,0
2012-04-16,26.83,27.19,26.701,27.094,1241783,0
2012-04-17,27.228,27.501,27.048,27.358,679711,0
2012-04-18,27.162,27.374,27.131,27.162,643395,0
2012-04-19,27.063,27.358,26.896,27.298,1104834,0
2012-04-20,27.381,27.825,27.381,27.394,1467981,0
2012-04-23,27.19,27.252,26.852,27.004,1304082,0
2012-04-24,27.312,27.417,26.891,27.094,1638379,0
2012-04-25,27.318,27.461,27.131,27.162,1305126,0
2012-04-26,27.063,27.358,26.815,27.228,1455359,0
2012-04-27,27.358,27.448,27.055,27.298,1127682,0
2012-04-30,27.221,27.529,27.018,27.461,1288993,0
2012-05-01,27.448,28.049,27.394,27.9,1321915,0
2012-05-02,27.683,27.772,27.441,27.666,805624,0
2012-05-03,27.644,27.741,27.461,27.553,960342,0
2012-05-04,27.448,27.521,27.171,27.381,763504,0
2012-05-07,27.318,27.644,27.289,27.597,474467,0
2012-05-08,27.381,27.59,27.259,27.553,912318,0
2012-05-09,27.273,27.689,27.19,27.484,849360,0
2012-05-10,27.673,27.673,27.298,27.484,690536,0
2012-05-11,27.365,27.785,27.273,27.561,932097,0
2012-05-14,27.381,27.493,27.139,27.178,800733,0
2012-05-15,27.123,27.266,26.844,27.055,1061452,0
2012-05-16,27.063,27.162,26.756,26.868,1180030,0
2012-05-17,26.852,26.859,25.993,26.031,903447,0
2012-05-18,26.083,26.134,25.692,25.774,925286,0
2012-05-21,25.774,26.099,25.752,26.062,818623,0
2012-05-22,26.15,26.209,25.927,26.115,741831,0
2012-05-23,25.927,26.37,25.692,26.325,1183976,0
2012-05-24,26.37,26.602,26.054,26.445,422001,0
2012-05-25,26.407,26.505,26.099,26.25,422106,0
2012-05-29,26.392,26.663,26.235,26.56,685385,0
2012-05-30,26.378,26.438,25.919,25.933,959248,0
2012-05-31,25.956,26.294,25.701,26.12,1113565,0
2012-06-01,25.512,25.919,25.512,25.602,1045835,0
2012-06-04,25.768,25.789,25.188,25.495,1253793,0
2012-06-05,25.467,25.957,25.406,25.85,945625,0
2012-06-06,26.164,26.658,26.034,26.596,772110,0
2012-06-07,26.821,26.964,26.24,26.271,690131,0
2012-06-08,26.264,26.744,26.248,26.744,331953,0
2012-06-11,26.883,26.944,26.068,26.075,848929,0
2012-06-12,26.167,26.355,25.985,26.355,519332,0
2012-06-13,26.34,26.663,26.031,26.143,914339,0
2012-06-14,26.266,26.65,26.209,26.483,784761,0
2012-06-15,26.529,26.889,26.43,26.828,1009874,0
2012-06-18,26.77,27.312,26.581,27.252,1172025,0
2012-06-19,27.24,27.727,27.072,27.399,860089,0
2012-06-20,27.33,27.645,27.301,27.56,1120904,0
2012-06-21,27.621,27.621,26.934,27.018,1077181,0
2012-06-22,27.116,27.309,26.796,26.896,1802506,0
2012-06-25,26.62,26.812,26.476,26.673,645364,0
2012-06-26,26.767,26.896,26.499,26.744,1181880,0
2012-06-27,27.011,27.086,26.719,27.018,625142,0
2012-06-28,26.812,27.309,26.629,27.309,807261,0
2012-06-29,27.751,28.164,27.675,28.132,1381058,0
2012-07-02,28.308,28.308,27.92,28.034,1403244,0
2012-07-03,28.056,28.27,28.003,28.148,738547,0
2012-07-05,28.132,28.244,27.905,28.096,1292892,0
2012-07-06,27.85,28.124,27.811,28.003,1130702,0
2012-07-09,28.026,28.124,27.775,28.072,1451202,0
2012-07-10,28.164,28.253,27.5,27.629,1085286,0
2012-07-11,27.712,27.712,27.354,27.569,702003,0
2012-07-12,27.379,27.927,27.201,27.751,610261,0
2012-07-13,27.828,28.226,27.78,28.21,721808,0
2012-07-16,28.194,28.429,28.148,28.369,673482,0
2012-07-17,28.522,28.867,28.253,28.728,793126,0
2012-07-18,28.645,28.753,28.332,28.369,816191,0
2012-07-19,28.462,28.462,27.828,28.048,1121997,0
2012-07-20,27.865,28.08,27.59,27.598,719469,0
2012-07-23,27.37,27.5,27.155,27.37,815543,0
2012-07-24,27.201,27.478,26.987,27.04,1129366,0
2012-07-25,26.994,27.384,26.926,27.201,566028,0
2012-07-26,27.528,27.794,27.315,27.56,766543,0
2012-07-27,27.629,27.92,27.543,27.684,560575,0
2012-07-30,27.689,27.965,27.598,27.845,558618,0
2012-07-31,27.836,27.836,27.584,27.712,985446,0
2012-08-01,27.775,28.109,27.478,27.543,1335422,0
2012-08-02,27.337,27.621,27.315,27.478,986057,0
2012-08-03,27.794,28.034,27.719,27.78,921960,0
2012-08-06,27.881,28.01,27.761,27.889,634884,0
2012-08-07,27.965,28.003,27.668,27.751,1110311,0
2012-08-08,27.78,27.78,27.315,27.337,799541,0
2012-08-09,27.315,27.684,27.216,27.269,956415,0
2012-08-10,27.186,27.446,27.179,27.262,500779,0
2012-08-13,27.24,27.384,27.096,27.146,845042,0
2012-08-14,27.208,27.446,27.155,27.179,558903,0
2012-08-15,27.124,27.446,27.124,27.224,571354,0
2012-08-16,27.193,27.309,26.956,27.286,783774,0
2012-08-17,27.315,27.621,27.315,27.577,758446,0
2012-08-20,27.584,27.629,27.315,27.612,910580,0
2012-08-21,27.712,27.965,27.584,27.845,687613,0
2012-08-22,27.857,27.857,27.322,27.689,920117,0
2012-08-23,27.621,27.719,27.491,27.59,729766,0
2012-08-24,27.59,27.743,27.459,27.652,476887,0
2012-08-27,27.697,27.751,27.552,27.612,508480,0
2012-08-28,27.629,27.811,27.384,27.706,433172,0
2012-08-29,27.761,27.98,27.621,27.85,402888,0
2012-08-30,27.712,28.064,27.689,28.056,774980,0
2012-08-31,28.177,28.34,27.933,28.164,1337048,0
2012-09-04,28.148,28.429,27.905,28.3,1463213,0
2012-09-05,28.385,28.552,28.124,28.437,840066,0
2012-09-06,28.607,28.773,28.437,28.539,785411,0
2012-09-07,28.559,28.659,28.429,28.636,611055,0
2012-09-10,28.592,28.621,28.355,28.607,721578,0
2012-09-11,28.676,28.705,28.469,28.659,385518,0
2012-09-12,28.744,28.849,28.584,28.829,693838,0
2012-09-13,28.889,29.5,28.728,29.234,860009,0
2012-09-14,29.254,29.676,29.254,29.453,596818,0
2012-09-17,29.432,29.66,29.355,29.383,821848,0
2012-09-18,29.296,29.453,29.063,29.234,700040,0
2012-09-19,29.254,29.4,29.165,29.172,1023028,0
2012-09-20,29.072,29.347,28.683,28.744,1111887,0
2012-09-21,28.904,28.98,28.636,28.651,1383896,0
2012-09-24,28.636,28.934,28.559,28.559,718287,0
2012-09-25,28.636,28.829,28.08,28.087,915119,0
2012-09-26,28.116,28.308,27.865,27.957,972160,0
2012-09-27,28.226,28.309,27.952,28.007,805269,0
2012-09-28,27.875,28.226,27.86,28.038,1074368,0
2012-10-01,28.147,28.162,27.358,27.777,1229442,0
2012-10-02,27.867,28.295,27.796,28.28,745024,0
2012-10-03,28.287,28.656,28.287,28.525,1120062,0
2012-10-04,28.618,28.789,28.333,28.447,1052985,0
2012-10-05,28.518,28.829,28.456,28.503,782925,0
2012-10-08,28.378,28.564,28.287,28.503,450901,0
2012-10-09,28.48,28.772,28.356,28.447,840801,0
2012-10-10,28.456,28.556,28.261,28.432,526627,0
2012-10-11,28.564,28.78,28.518,28.665,617070,0
2012-10-12,28.642,28.796,28.571,28.571,794834,0
2012-10-15,28.642,28.752,28.487,28.717,445158,0
2012-10-16,28.82,28.967,28.772,28.898,430015,0
2012-10-17,28.835,28.92,28.525,28.772,961090,0
2012-10-18,28.767,29.036,28.752,28.982,1018586,0
2012-10-19,28.998,29.214,28.743,28.743,668510,0
2012-10-22,28.094,28.758,28.094,28.541,632998,0
2012-10-23,28.395,28.44,27.814,27.9,1175096,0
2012-10-24,27.97,28.132,27.86,27.923,757548,0
2012-10-25,28.099,28.209,27.225,27.45,705436,0
2012-10-26,27.542,27.542,26.878,27.218,837864,0
2012-10-31,27.332,27.332,26.971,27.174,1553142,0
2012-11-01,27.234,27.583,27.048,27.526,1548007,0
2012-11-02,27.652,27.831,27.55,27.604,1144047,0
2012-11-05,27.597,27.628,27.264,27.465,1077451,0
2012-11-06,27.567,27.745,27.332,27.559,1557844,0
2012-11-07,27.419,27.685,27.312,27.341,1054932,0
2012-11-08,27.366,27.375,26.978,26.986,947842,0
2012-11-09,26.886,27.079,26.771,26.846,726317,0
2012-11-12,26.862,26.915,26.639,26.693,715991,0
2012-11-13,26.591,26.756,26.499,26.553,917286,0
2012-11-14,26.591,26.623,25.942,25.979,1701338,0
2012-11-15,25.919,26.142,25.643,25.747,813996,0
2012-11-16,25.757,25.942,25.556,25.827,885504,0
2012-11-19,26.08,26.312,25.927,26.252,628817,0
2012-11-20,26.227,26.367,25.972,26.367,685039,0
2012-11-21,26.444,26.669,26.227,26.647,737548,0
2012-11-23,26.708,26.915,26.577,26.855,206667,0
2012-11-26,26.73,27.079,26.699,27.033,1091297,0
2012-11-27,26.971,27.104,26.699,26.783,1518346,0
2012-11-28,26.8,26.831,26.429,26.614,1320520,0
2012-11-29,26.8,26.915,26.597,26.66,1303450,0
2012-11-30,26.73,27.072,26.686,26.949,1439127,0
2012-12-03,27.079,27.358,27.079,27.332,871961,0
2012-12-04,27.264,27.457,27.234,27.264,995163,0
2012-12-05,27.249,27.325,26.932,27.117,990797,0
2012-12-06,27.174,27.412,27.096,27.325,947872,0
2012-12-07,27.332,27.419,27.11,27.297,571310,0
2012-12-10,27.358,27.604,27.297,27.387,922451,0
2012-12-11,27.475,27.55,26.825,26.886,1656217,0
2012-12-12,26.686,26.73,26.288,26.537,2236692,0
2012-12-13,26.529,26.647,26.438,26.563,1344512,0
2012-12-14,26.563,26.893,26.563,26.846,867686,0
2012-12-17,26.924,26.963,26.739,26.963,1001881,0
2012-12-18,26.978,27.243,26.978,27.218,1151053,0
2012-12-19,27.297,27.366,27.139,27.341,886092,0
2012-12-20,27.404,27.707,27.341,27.645,2346573,0
2012-12-21,27.366,27.685,27.243,27.621,2279528,0
2012-12-24,27.628,27.745,27.482,27.713,409217,0
2012-12-26,27.727,27.952,27.675,27.867,1200133,0
2012-12-27,27.867,28.014,27.745,27.962,2145295,0
2012-12-28,27.987,28.111,27.91,27.995,1254979,0
2012-12-31,27.987,28.111,27.831,28.073,1170521,0
2013-01-02,28.475,28.537,28.128,28.269,1391034,0
2013-01-03,28.324,28.6,28.233,28.475,1265604,0
2013-01-04,28.466,28.803,28.252,28.795,1079556,0
2013-01-07,28.686,28.929,28.678,28.905,1304625,0
2013-01-08,28.92,28.993,28.765,28.929,1778901,0
2013-01-09,28.952,29.194,28.898,29.185,1081551,0
2013-01-10,29.244,29.319,29.086,29.172,951671,0
2013-01-11,29.14,29.25,29.086,29.25,1257517,0
2013-01-14,29.335,29.444,29.257,29.423,742093,0
2013-01-15,29.297,29.69,29.297,29.658,865258,0
2013-01-16,29.595,29.712,29.508,29.712,1239940,0
2013-01-17,29.783,30.017,29.783,30.017,1230087,0
2013-01-18,30.121,30.191,29.964,30.183,920861,0
2013-01-22,30.206,30.441,30.128,30.325,1151483,0
2013-01-23,30.301,30.411,30.245,30.262,713289,0
2013-01-24,30.35,30.513,30.262,30.285,654244,0
2013-01-25,30.449,30.576,30.301,30.449,623296,0
2013-01-28,30.466,30.67,30.396,30.599,796099,0
2013-01-29,30.746,30.96,30.67,30.919,1439908,0
2013-01-30,30.841,30.913,30.513,30.576,855010,0
2013-01-31,30.599,30.772,30.411,30.726,1274163,0
2013-02-01,30.788,30.998,30.622,30.746,981574,0
2013-02-04,30.645,30.856,30.546,30.82,1542345,0
2013-02-05,30.849,30.907,30.387,30.483,1343970,0
2013-02-06,30.411,30.755,30.301,30.709,2030501,0
2013-02-07,30.755,30.788,30.56,30.599,973547,0
2013-02-08,30.591,30.936,30.56,30.899,725113,0
2013-02-11,30.899,30.998,30.788,30.927,650970,0
2013-02-12,30.841,31.156,30.841,31.103,1213132,0
2013-02-13,31.187,31.274,31.053,31.258,1075790,0
2013-02-14,31.187,31.258,31.008,31.015,649827,0
2013-02-15,30.983,31.103,30.943,31.015,488847,0
2013-02-19,31.116,31.172,31.023,31.123,856394,0
2013-02-20,31.179,31.337,30.796,30.804,851603,0
2013-02-21,30.841,30.907,30.505,30.591,1170445,0
2013-02-22,30.763,30.919,30.591,30.694,1686440,0
2013-02-25,30.811,30.811,30.253,30.253,1181458,0
2013-02-26,30.449,30.608,30.294,30.396,2266695,0
2013-02-27,30.396,30.709,30.308,30.49,3218657,0
2013-02-28,30.52,30.67,30.378,30.428,3152495,0
2013-03-01,30.411,30.483,30.044,30.121,3119901,0
2013-03-04,30.034,30.661,30.034,30.536,1156126,0
2013-03-05,30.622,30.936,30.497,30.907,842859,0
2013-03-06,30.99,30.99,30.632,30.738,939871,0
2013-03-07,30.738,30.827,30.639,30.734,691268,0
2013-03-08,30.772,30.811,30.458,30.703,606807,0
2013-03-11,30.694,30.779,30.536,30.779,790340,0
2013-03-12,30.734,30.882,30.536,30.734,508896,0
2013-03-13,30.726,30.865,30.599,30.703,807377,0
2013-03-14,30.67,31.227,30.67,31.221,942105,0
2013-03-15,31.123,31.172,30.811,31.148,1129147,0
2013-03-18,30.913,31.172,30.89,31.053,968730,0
2013-03-19,31.015,31.11,30.726,30.865,571057,0
2013-03-20,30.899,31.11,30.796,31.103,561545,0
2013-03-21,30.936,31.212,30.834,30.983,915331,0
2013-03-22,31.046,31.164,30.717,30.834,1419547,0
2013-03-25,30.919,31.148,30.763,31.148,1600390,0
2013-03-26,31.274,31.539,31.141,31.519,788256,0
2013-03-27,31.323,31.561,31.196,31.514,600864,0
2013-03-28,31.529,31.67,31.396,31.551,1145721,0
2013-04-01,31.601,31.679,31.338,31.663,504290,0
2013-04-02,31.791,32.902,31.774,32.258,2576891,0
2013-04-03,32.299,32.316,31.928,32.046,1058351,0
2013-04-04,32.141,32.497,32.06,32.416,1106394,0
2013-04-05,32.116,32.513,31.965,32.465,598433,0
2013-04-08,32.458,32.926,32.347,32.703,1246547,0
2013-04-09,32.697,32.822,32.521,32.576,871496,0
2013-04-10,32.671,32.911,32.591,32.726,966909,0
2013-04-11,32.753,33.013,32.671,32.902,837777,0
2013-04-12,32.849,33.013,32.805,32.973,899484,0
2013-04-15,32.951,32.996,32.06,32.092,1077942,0
2013-04-16,32.141,32.663,32.046,32.657,1249931,0
2013-04-17,32.56,32.56,31.935,32.178,902539,0
2013-04-18,32.258,32.465,31.956,32.443,1210024,0
2013-04-19,32.497,32.966,32.354,32.87,734964,0
2013-04-22,32.951,32.996,32.647,32.841,695697,0
2013-04-23,32.841,33.379,32.726,33.22,1126302,0
2013-04-24,33.243,33.585,33.084,33.544,906041,0
2013-04-25,33.657,33.695,33.228,33.497,809551,0
2013-04-26,33.179,33.561,33.179,33.417,731881,0
2013-04-29,33.487,33.752,33.379,33.727,501111,0
2013-04-30,33.79,34.123,33.624,34.123,1039024,0
2013-05-01,34.046,34.25,33.718,33.839,651598,0
2013-05-02,33.814,34.236,33.814,34.115,594462,0
2013-05-03,34.3,34.514,34.115,34.268,515385,0
2013-05-06,34.259,34.464,34.115,34.464,1060291,0
2013-05-07,34.457,34.949,34.395,34.888,957980,0
2013-05-08,34.846,34.998,34.632,34.998,646693,0
2013-05-09,34.966,35.021,34.617,34.689,656590,0
2013-05-10,34.775,34.863,34.592,34.775,372847,0
2013-05-13,34.791,34.941,34.697,34.941,601935,0
2013-05-14,35.028,35.156,34.91,34.927,673414,0
2013-05-15,34.927,35.49,34.712,35.482,1150049,0
2013-05-16,35.45,35.654,34.791,34.863,740045,0
2013-05-17,35.037,35.077,34.736,34.927,473577,0
2013-05-20,34.927,35.117,34.895,35.102,532419,0
2013-05-21,35.228,35.473,35.14,35.412,738037,0
2013-05-22,35.473,35.736,34.259,34.41,900541,0
2013-05-23,34.219,34.219,33.688,33.814,1372618,0
2013-05-24,33.681,33.704,33.084,33.354,674528,0
2013-05-28,33.681,33.752,32.775,33.013,1056724,0
2013-05-29,32.841,32.911,32.03,32.625,904717,0
2013-05-30,32.679,33.075,32.568,32.657,1057838,0
2013-05-31,32.516,32.873,32.198,32.216,1122434,0
2013-06-03,32.195,32.505,31.791,32.329,984640,0
2013-06-04,32.386,32.443,31.84,31.869,926323,0
2013-06-05,31.814,31.918,31.38,31.48,1087847,0
2013-06-06,31.514,31.551,31.147,31.403,1722848,0
2013-06-07,31.506,31.67,30.783,31.259,1045213,0
2013-06-10,31.361,31.396,30.729,30.941,1200055,0
2013-06-11,30.634,30.83,30.298,30.52,916950,0
2013-06-12,30.593,30.687,29.791,29.864,1249756,0
2013-06-13,29.854,30.536,29.727,30.44,1192006,0
2013-06-14,30.394,30.712,30.118,30.306,1024909,0
2013-06-17,30.473,30.687,29.948,30.164,1453770,0
2013-06-18,30.228,30.529,30.053,30.236,1680043,0
2013-06-19,30.275,30.377,29.315,29.535,1251620,0
2013-06-20,29.298,29.298,28.036,28.172,1070989,0
2013-06-21,28.238,28.474,27.552,27.939,1952433,0
2013-06-24,27.902,28.402,27.273,27.655,2446321,0
2013-06-25,27.947,28.528,27.569,28.354,1437029,0
2013-06-26,28.615,29.362,28.585,29.165,2125048,0
2013-06-27,29.442,30.131,29.434,30.036,1717449,0
2013-06-28,30.119,30.252,29.714,29.722,2147974,0
2013-07-01,29.924,30.165,29.649,29.806,1355539,0
2013-07-02,29.754,30.415,29.706,30.084,1297569,0
2013-07-03,29.914,30.002,29.491,29.85,747924,0
2013-07-05,29.964,30.091,29.087,29.731,696377,0
2013-07-08,29.722,30.156,29.658,29.722,732622,0
2013-07-09,29.813,30.14,29.627,30.084,1228609,0
2013-07-10,30.1,30.517,29.932,30.47,1305355,0
2013-07-11,30.816,31.056,30.696,30.881,1030393,0
2013-07-12,30.863,30.913,30.534,30.696,1029254,0
2013-07-15,30.81,31.226,30.633,31.144,619597,0
2013-07-16,31.113,31.461,31.025,31.315,1216578,0
2013-07-17,31.361,31.603,31.267,31.571,997054,0
2013-07-18,31.587,31.965,31.481,31.957,697633,0
2013-07-19,31.893,32.007,31.659,31.666,557939,0
2013-07-22,31.612,32.079,31.547,31.974,802698,0
2013-07-23,32.166,32.472,31.949,32.434,785633,0
2013-07-24,32.465,32.472,31.241,31.324,906019,0
2013-07-25,31.186,31.526,31.048,31.461,831073,0
2013-07-26,31.371,31.587,31.09,31.555,399593,0
2013-07-29,31.547,31.741,31.21,31.338,562370,0
2013-07-30,31.532,31.725,31.203,31.241,405985,0
2013-07-31,31.388,31.481,30.453,30.729,1584714,0
2013-08-01,30.462,30.517,29.649,29.69,3121813,0
2013-08-02,28.887,29.335,28.831,29.335,22086925,0
2013-08-05,29.353,29.731,29.12,29.698,2534238,0
2013-08-06,29.634,29.786,29.442,29.536,1421238,0
2013-08-07,29.482,29.924,29.27,29.906,1761691,0
2013-08-08,29.954,30.019,29.601,29.76,1148216,0
2013-08-09,29.739,30.551,29.739,30.517,2964085,0
2013-08-12,30.445,30.591,29.914,30.124,2509498,0
2013-08-13,30.175,30.175,29.289,29.344,1066806,0
2013-08-14,29.447,29.61,29.182,29.233,1103485,0
2013-08-15,29.12,29.189,28.46,28.46,1039468,0
2013-08-16,28.46,28.46,27.471,27.542,2059541,0
2013-08-19,27.568,27.704,27.061,27.148,1025549,0
2013-08-20,27.221,27.825,27.188,27.798,1336103,0
2013-08-21,27.64,27.921,27.188,27.504,1394123,0
2013-08-22,27.688,27.753,27.277,27.734,923002,0
2013-08-23,27.671,28.275,27.599,28.266,918567,0
2013-08-26,28.356,28.451,28.155,28.371,1540084,0
2013-08-27,28.113,28.379,27.944,28.248,1305893,0
2013-08-28,28.248,28.3,27.897,27.944,1151704,0
2013-08-29,27.704,27.907,27.479,27.907,1213122,0
2013-08-30,27.994,28.283,27.762,27.825,3053744,0
2013-09-03,27.987,28.166,26.992,27.312,1863846,0
2013-09-04,27.278,28.01,27.081,27.935,1169922,0
2013-09-05,27.871,27.978,27.196,27.196,918833,0
2013-09-06,27.529,28.109,27.456,27.79,1094044,0
2013-09-09,27.907,28.451,27.744,28.443,909091,0
2013-09-10,28.533,28.754,28.159,28.426,758455,0
2013-09-11,28.314,28.62,28.212,28.62,655314,0
2013-09-12,28.612,28.814,28.332,28.347,614712,0
2013-09-13,28.312,28.581,28.233,28.272,620461,0
2013-09-16,28.831,29.12,28.597,28.805,648372,0
2013-09-17,28.802,29.169,28.663,28.858,513076,0
2013-09-18,28.793,30.056,28.573,30.049,1103136,0
2013-09-19,30.031,30.358,29.871,29.926,1408136,0
2013-09-20,29.879,29.926,29.087,29.234,2046860,0
2013-09-23,29.087,29.444,28.996,29.339,973664,0
2013-09-24,29.257,29.452,29.07,29.152,768178,0
2013-09-25,29.199,29.438,28.842,29.209,966537,0
2013-09-26,29.169,29.444,29.135,29.444,781973,0
2013-09-27,29.331,29.487,29.125,29.372,675200,0
2013-09-30,29.119,29.51,28.915,29.005,1051217,0
2013-10-01,29.055,29.934,28.809,29.576,1582323,0
2013-10-02,29.487,29.891,29.119,29.395,881411,0
2013-10-03,29.298,29.331,28.809,28.965,1099526,0
2013-10-04,28.947,29.125,28.696,28.768,1017233,0
2013-10-07,28.581,29.07,28.46,28.947,771609,0
2013-10-08,28.858,28.939,28.467,28.508,751734,0
2013-10-09,28.598,28.802,28.319,28.426,869699,0
2013-10-10,28.63,29.405,28.581,29.405,3194081,0
2013-10-11,29.282,29.64,29.055,29.64,1350241,0
2013-10-14,29.405,29.731,29.387,29.656,1691213,0
2013-10-15,29.608,29.879,29.542,29.618,1025025,0
2013-10-16,29.731,30.307,29.656,30.218,891350,0
2013-10-17,30.031,30.807,29.998,30.674,868019,0
2013-10-18,30.845,30.88,30.342,30.636,674516,0
2013-10-21,30.716,30.716,30.25,30.381,1129772,0
2013-10-22,30.056,30.781,29.879,30.39,2186113,0
2013-10-23,30.372,30.552,30.162,30.446,1118883,0
2013-10-24,30.438,30.644,30.292,30.57,515017,0
2013-10-25,30.692,31.073,30.512,31.056,737985,0
2013-10-28,30.978,31.009,30.424,30.617,669490,0
2013-10-29,30.602,30.61,30.194,30.381,715763,0
2013-10-30,30.333,30.455,30.041,30.284,745983,0
2013-10-31,30.325,30.496,30.056,30.3,2119070,0
2013-11-01,30.316,30.438,29.879,30.365,1075649,0
2013-11-04,30.489,30.489,30.006,30.21,1157545,0
2013-11-05,29.976,30.128,29.469,29.477,1712969,0
2013-11-06,29.533,29.787,29.429,29.487,746807,0
2013-11-07,29.46,29.568,28.817,28.842,970830,0
2013-11-08,28.516,28.516,27.537,28.01,1397137,0
2013-11-11,27.922,28.233,27.832,28.166,650521,0
2013-11-12,28.059,28.614,27.62,27.931,537494,0
2013-11-13,27.815,28.076,27.71,28.028,802948,0
2013-11-14,28.051,28.524,28.051,28.142,545908,0
2013-11-15,28.133,28.36,28.076,28.272,485087,0
2013-11-18,28.378,28.45,27.963,27.972,784929,0
2013-11-19,27.88,28.059,27.652,27.716,561906,0
2013-11-20,27.732,27.953,27.196,27.408,896002,0
2013-11-21,27.408,27.507,27.187,27.368,1728612,0
2013-11-22,27.368,27.391,27.034,27.269,700210,0
2013-11-25,27.269,27.303,26.658,26.674,1510929,0
2013-11-26,26.758,26.758,26.162,26.17,2038953,0
2013-11-27,26.105,26.855,26.105,26.749,995371,0
2013-11-29,26.846,27.156,26.349,26.39,866959,0
2013-12-02,26.261,26.626,26.04,26.535,1278849,0
2013-12-03,26.779,26.968,26.553,26.674,1987493,0
2013-12-04,26.496,27.075,26.357,26.945,2233811,0
2013-12-05,26.846,27.049,26.52,27.025,1786325,0
2013-12-06,27.238,27.384,27.187,27.221,1419281,0
2013-12-09,27.244,27.52,27.017,27.45,1069766,0
2013-12-10,27.442,27.668,27.333,27.464,1427571,0
2013-12-11,27.456,27.456,26.887,26.977,1381038,0
2013-12-12,26.878,27.025,26.634,26.887,1684871,0
2013-12-13,26.992,27.295,26.723,26.984,947702,0
2013-12-16,27.025,27.244,26.774,26.878,1576104,0
2013-12-17,27.573,27.897,27.091,27.897,2430250,0
2013-12-18,27.994,28.239,27.286,28.1,1828207,0
2013-12-19,27.907,27.987,27.489,27.701,1378952,0
2013-12-20,27.945,28.395,27.864,28.395,2685869,0
2013-12-23,28.42,28.533,28.189,28.281,1212737,0
2013-12-24,28.225,28.344,28.059,28.233,303154,0
2013-12-26,28.166,28.434,27.913,27.987,773768,0
2013-12-27,28.01,28.068,27.768,28.018,676621,0
2013-12-30,28.106,28.281,27.826,28.173,795658,0
2013-12-31,28.122,28.214,27.916,27.982,985758,0
2014-01-02,28.261,28.319,27.925,28.214,1330089,0
2014-01-03,28.312,28.518,28.179,28.239,1078399,0
2014-01-06,28.338,28.452,28.131,28.319,1001625,0
2014-01-07,28.452,28.734,28.319,28.478,1264945,0
2014-01-08,28.403,28.518,28.179,28.396,1058150,0
2014-01-09,28.51,28.536,28.157,28.413,1024909,0
2014-01-10,29.03,29.088,28.702,28.708,1270049,0
2014-01-13,28.586,28.702,28.271,28.354,1058402,0
2014-01-14,28.345,28.915,28.304,28.734,701654,0
2014-01-15,28.834,29.239,28.834,28.991,1227634,0
2014-01-16,28.991,29.097,28.915,28.991,898437,0
2014-01-17,28.923,28.957,28.715,28.891,813968,0
2014-01-21,29.014,29.345,28.948,29.106,893479,0
2014-01-22,29.172,29.6,29.138,29.518,1652054,0
2014-01-23,29.413,29.634,29.362,29.6,1590852,0
2014-01-24,29.469,29.496,29.204,29.451,1329926,0
2014-01-27,29.437,29.61,29.185,29.328,2040467,0
2014-01-28,29.312,29.858,29.312,29.848,1277563,0
2014-01-29,29.757,29.898,29.253,29.377,1387401,0
2014-01-30,29.577,30.021,29.561,29.906,1759052,0
2014-01-31,29.659,30.303,29.65,30.072,1561842,0
2014-02-03,30.18,30.18,29.121,29.312,1907310,0
2014-02-04,28.948,29.502,28.923,29.312,2518754,0
2014-02-05,29.221,29.345,28.907,29.014,1108175,0
2014-02-06,28.981,29.469,28.973,29.319,1000579,0
2014-02-07,29.487,29.642,29.296,29.502,518281,0
2014-02-10,29.419,29.62,29.26,29.496,1421232,0
2014-02-11,29.487,30.096,29.269,30.08,1091817,0
2014-02-12,30.122,30.229,30.04,30.229,1064200,0
2014-02-13,30.048,30.32,30.013,30.146,1123406,0
2014-02-14,30.056,30.303,30.005,30.04,1028496,0
2014-02-18,30.048,30.303,29.743,30.295,930819,0
2014-02-19,30.196,30.643,30.196,30.502,762710,0
2014-02-20,30.493,30.726,30.212,30.361,867995,0
2014-02-21,30.361,30.734,30.22,30.616,3722995,0
2014-02-24,30.636,30.864,30.443,30.443,935334,0
2014-02-25,30.451,30.739,30.395,30.51,572906,0
2014-02-26,30.544,30.601,30.386,30.502,827082,0
2014-02-27,30.428,30.65,30.328,30.568,694547,0
2014-02-28,30.643,31.65,30.04,31.608,1156202,0
2014-03-03,31.139,31.567,30.469,31.535,2001921,0
2014-03-04,32.014,32.187,31.461,31.666,1081622,0
2014-03-05,31.567,31.781,31.396,31.626,795916,0
2014-03-06,31.741,31.741,31.222,31.369,1067528,0
2014-03-07,31.171,31.171,30.469,30.765,1872389,0
2014-03-10,30.584,30.734,30.064,30.18,954327,0
2014-03-11,30.196,30.493,30.154,30.377,1248619,0
2014-03-12,30.395,30.559,30.328,30.544,775046,0
2014-03-13,30.682,30.702,30.18,30.32,521978,0
2014-03-14,30.354,30.792,30.32,30.748,649374,0
2014-03-17,30.792,30.988,30.559,30.783,716348,0
2014-03-18,30.84,30.981,30.734,30.864,568852,0
2014-03-19,31.491,31.491,30.173,30.238,515362,0
2014-03-20,30.311,30.534,29.941,30.203,698699,0
2014-03-21,30.386,30.692,30.128,30.478,1131233,0
2014-03-24,30.411,30.626,30.115,30.337,475901,0
2014-03-25,30.527,30.8,30.32,30.739,550686,0
2014-03-26,30.816,30.891,30.287,30.328,741868,0
2014-03-27,30.311,30.434,30.021,30.367,935748,0
2014-03-28,30.232,30.766,29.931,30.591,813774,0
2014-03-31,30.615,31.103,30.426,30.934,983061,0
2014-04-01,30.959,31.111,30.557,31.103,1180853,0
2014-04-02,30.985,31.144,30.903,30.985,840186,0
2014-04-03,31.159,31.463,30.969,31.169,1381819,0
2014-04-04,31.387,31.485,31.05,31.351,569901,0
2014-04-07,31.397,31.652,31.227,31.397,540795,0
2014-04-08,31.278,31.485,31.036,31.469,485776,0
2014-04-09,31.477,31.544,31.067,31.227,547560,0
2014-04-10,31.244,31.603,31.186,31.32,764783,0
2014-04-11,31.27,31.403,30.766,30.833,706092,0
2014-04-14,30.934,31.186,30.625,30.903,834669,0
2014-04-15,30.959,31.529,30.758,31.523,635033,0
2014-04-16,31.504,31.832,31.37,31.73,756672,0
2014-04-17,31.678,31.737,31.302,31.485,1102751,0
2014-04-21,31.41,31.64,31.41,31.514,1249643,0
2014-04-22,31.302,32.148,31.136,31.871,908601,0
2014-04-23,31.932,32.081,31.194,31.485,1242337,0
2014-04-24,31.57,31.778,31.477,31.652,579228,0
2014-04-25,31.544,31.73,31.286,31.38,347649,0
2014-04-28,31.587,31.737,31.159,31.38,765048,0
2014-04-29,31.469,31.469,31.085,31.41,864323,0
2014-04-30,31.403,31.523,31.136,31.387,811837,0
2014-05-01,31.485,31.721,31.294,31.678,668170,0
2014-05-02,31.595,32.073,31.529,31.713,790298,0
2014-05-05,31.544,31.84,31.403,31.746,406329,0
2014-05-06,31.001,31.27,30.85,31.244,844114,0
2014-05-07,31.351,31.737,31.351,31.721,686373,0
2014-05-08,31.706,31.939,31.397,31.57,453211,0
2014-05-09,31.523,31.788,31.463,31.746,539380,0
2014-05-12,31.863,32.081,31.737,31.754,729170,0
2014-05-13,31.721,32.007,31.544,31.612,581190,0
2014-05-14,31.647,31.939,31.447,31.706,342284,0
2014-05-15,31.788,31.832,31.302,31.661,516808,0
2014-05-16,31.763,31.854,31.469,31.788,622321,0
2014-05-19,31.754,31.923,31.477,31.832,691090,0
2014-05-20,31.846,31.972,31.64,31.805,419789,0
2014-05-21,31.822,32.081,31.469,31.678,582374,0
2014-05-22,31.621,31.763,31.469,31.652,570976,0
2014-05-23,31.647,31.947,31.64,31.889,289604,0
2014-05-27,31.963,32.524,31.896,32.341,694618,0
2014-05-28,32.207,32.375,31.932,32.331,711959,0
2014-05-29,32.414,32.45,32.224,32.316,396264,0
2014-05-30,32.308,32.582,32.263,32.399,795827,0
2014-06-02,32.383,32.71,32.331,32.551,494024,0
2014-06-03,32.434,32.618,32.308,32.566,692388,0
2014-06-04,32.459,32.882,32.45,32.808,737686,0
2014-06-05,32.911,33.553,32.724,33.545,894454,0
2014-06-06,33.52,33.62,33.05,33.104,981378,0
2014-06-09,33.037,33.328,32.659,32.683,831429,0
2014-06-10,32.743,32.76,32.231,32.263,1089286,0
2014-06-11,32.164,32.466,31.889,32.015,2083555,0
2014-06-12,31.923,32.132,31.706,31.796,901835,0
2014-06-13,31.947,32.056,31.587,31.661,1575517,0
2014-06-16,31.621,31.905,31.397,31.455,1087140,0
2014-06-17,31.455,31.788,31.343,31.447,1230654,0
2014-06-18,31.38,31.697,31.294,31.57,1347449,0
2014-06-19,31.678,31.772,31.536,31.631,1024531,0
2014-06-20,31.57,31.854,31.485,31.746,1330523,0
2014-06-23,31.64,32.056,31.64,31.796,801679,0
2014-06-24,31.612,32.073,31.612,31.863,776143,0
2014-06-25,31.939,32.04,31.772,31.822,1110893,0
2014-06-26,31.822,31.846,31.397,31.678,884058,0
2014-06-27,31.564,32.244,31.47,31.946,1900176,0
2014-06-30,32.098,32.21,31.853,32.15,1239687,0
2014-07-01,32.183,32.675,32.04,32.532,1638104,0
2014-07-02,32.411,32.488,32.116,32.183,1011084,0
2014-07-03,31.242,32.141,30.945,31.853,586442,0
2014-07-07,31.811,32.04,31.589,31.793,810521,0
2014-07-08,31.811,31.853,31.625,31.82,1125879,0
2014-07-09,31.829,31.837,31.526,31.742,714106,0
2014-07-10,31.428,32.048,31.38,31.811,896157,0
2014-07-11,31.887,32.048,31.666,31.989,844283,0
2014-07-14,31.997,32.21,31.829,32.141,890642,0
2014-07-15,32.201,32.43,32.04,32.294,1058416,0
2014-07-16,32.457,32.599,32.244,32.42,1180306,0
2014-07-17,32.286,32.479,32.141,32.234,921591,0
2014-07-18,32.362,32.769,32.336,32.54,612179,0
2014-07-21,32.497,32.549,32.303,32.439,863394,0
2014-07-22,31.837,32.201,31.073,31.219,3050425,0
2014-07-23,30.955,31.149,30.945,30.997,2140353,0
2014-07-24,31.022,31.166,30.692,31.115,1915374,0
2014-07-25,30.786,31.149,30.786,30.988,979809,0
2014-07-28,31.006,31.219,30.887,30.945,1601464,0
2014-07-29,30.938,30.988,30.641,30.795,819765,0
2014-07-30,30.905,30.92,30.413,30.522,1338302,0
2014-07-31,30.327,30.573,29.75,29.812,1593850,0
2014-08-01,29.819,29.921,29.558,29.649,1580584,0
2014-08-04,29.649,29.69,29.048,29.538,1148693,0
2014-08-05,29.394,29.617,29.259,29.302,876224,0
2014-08-06,29.244,29.462,29.132,29.166,967586,0
2014-08-07,29.275,29.394,29.182,29.302,928070,0
2014-08-08,29.429,29.607,29.267,29.504,717252,0
2014-08-11,29.607,29.766,29.504,29.565,679654,0
2014-08-12,29.558,29.708,29.217,29.267,628512,0
2014-08-13,29.344,29.64,29.327,29.548,1524342,0
2014-08-14,29.64,29.64,29.404,29.504,916579,0
2014-08-15,29.548,29.744,29.42,29.445,1391758,0
2014-08-18,29.538,29.758,29.472,29.735,1248804,0
2014-08-19,29.819,29.981,29.649,29.963,1650649,0
2014-08-20,29.872,30.14,29.735,30.09,1299006,0
2014-08-21,30.124,30.235,29.99,30.124,846980,0
2014-08-22,29.819,29.903,29.617,29.726,1549663,0
2014-08-25,29.872,29.953,29.589,29.708,759478,0
2014-08-26,29.785,29.903,29.617,29.785,1087174,0
2014-08-27,29.843,30.03,29.565,29.744,657427,0
2014-08-28,29.718,29.812,29.617,29.735,684044,0
2014-08-29,29.795,30.057,29.675,30.021,474742,0
2014-09-02,29.963,30.177,29.894,30.131,933364,0
2014-09-03,30.242,30.445,30.004,30.413,1065794,0
2014-09-04,30.354,30.454,30.192,30.387,2624602,0
2014-09-05,30.396,30.955,30.294,30.938,2614666,0
2014-09-08,30.955,31.047,30.708,31.022,1425302,0
2014-09-09,30.905,31.039,30.776,30.997,1353639,0
2014-09-10,30.879,30.955,30.555,30.657,2802578,0
2014-09-11,30.702,30.879,30.582,30.728,1359845,0
2014-09-12,30.608,30.718,29.894,30.04,1643123,0
2014-09-15,30.021,30.25,29.93,30.04,1166835,0
2014-09-16,30.064,30.387,29.972,30.278,1769356,0
2014-09-17,30.319,30.573,30.309,30.387,1380809,0
2014-09-18,30.367,30.413,29.825,29.833,1245120,0
2014-09-19,29.863,29.953,29.514,29.538,1606980,0
2014-09-22,29.53,29.565,29.226,29.285,1198455,0
2014-09-23,29.15,29.302,28.861,28.869,1713266,0
2014-09-24,28.887,29.123,28.743,28.785,1269204,0
2014-09-25,28.753,28.878,28.504,28.531,1089460,0
2014-09-26,28.555,29.226,28.277,29.107,4658491,0
2014-09-29,29.052,29.086,28.674,29.061,920622,0
2014-09-30,29.076,29.076,28.569,28.588,1297031,0
2014-10-01,28.518,28.905,28.458,28.596,1444071,0
2014-10-02,28.544,28.743,28.278,28.502,943528,0
2014-10-03,28.613,28.733,28.362,28.569,1036830,0
2014-10-06,28.604,28.947,28.604,28.682,736187,0
2014-10-07,28.613,28.664,28.181,28.181,1748883,0
2014-10-08,28.123,28.691,28.071,28.682,2075555,0
2014-10-09,28.552,28.982,28.448,28.484,1281738,0
2014-10-10,28.484,28.647,28.218,28.228,1142668,0
2014-10-13,28.238,28.484,28.123,28.209,1668726,0
2014-10-14,28.238,28.743,28.199,28.588,1424687,0
2014-10-15,28.24,28.518,28.018,28.166,1479612,0
2014-10-16,27.857,28.691,27.745,28.588,1565342,0
2014-10-17,28.922,28.922,28.372,28.647,1357878,0
2014-10-20,28.647,29.463,28.588,29.438,1029639,0
2014-10-21,29.721,29.801,29.186,29.265,2013389,0
2014-10-22,29.361,29.56,29.086,29.12,1909735,0
2014-10-23,29.3,29.481,29.171,29.257,1556159,0
2014-10-24,29.31,29.463,29.076,29.414,656842,0
2014-10-27,29.404,29.679,29.3,29.679,754915,0
2014-10-28,29.86,29.902,29.592,29.902,614470,0
2014-10-29,29.817,29.962,29.506,29.823,1168614,0
2014-10-30,29.817,29.83,29.463,29.653,1291148,0
2014-10-31,29.801,29.989,29.583,29.885,1185817,0
2014-11-03,29.928,30.488,29.928,30.47,949468,0
2014-11-04,30.365,30.641,30.125,30.634,910674,0
2014-11-05,30.683,30.752,30.392,30.614,541693,0
2014-11-06,30.598,30.729,30.273,30.341,758442,0
2014-11-07,30.365,30.572,30.151,30.341,826584,0
2014-11-10,30.324,30.607,30.254,30.598,584715,0
2014-11-11,30.538,30.634,30.324,30.512,569787,0
2014-11-12,30.479,30.52,29.85,30.057,951011,0
2014-11-13,30.049,30.305,29.98,30.109,704079,0
2014-11-14,30.04,30.16,29.782,29.87,596903,0
2014-11-17,29.772,30.004,29.704,29.902,816133,0
2014-11-18,29.85,30.46,29.791,30.392,994888,0
2014-11-19,30.297,30.401,30.09,30.169,694453,0
2014-11-20,30.021,30.194,29.902,30.186,442202,0
2014-11-21,30.314,30.442,30.082,30.119,730868,0
2014-11-24,30.229,30.358,30.03,30.16,656269,0
2014-11-25,30.245,30.288,30.012,30.099,945845,0
2014-11-26,30.09,30.433,30.09,30.365,467561,0
2014-11-28,30.392,30.829,30.373,30.41,603196,0
2014-12-01,30.392,30.581,30.263,30.263,576151,0
2014-12-02,30.202,30.607,30.082,30.538,526623,0
2014-12-03,30.683,30.703,30.365,30.512,673044,0
2014-12-04,30.548,30.709,30.35,30.657,769362,0
2014-12-05,30.554,30.993,30.297,30.916,880014,0
2014-12-08,30.822,31.098,30.657,30.822,656435,0
2014-12-09,30.581,30.909,30.52,30.882,488738,0
2014-12-10,30.797,30.9,30.589,30.667,598622,0
2014-12-11,30.752,31.062,30.614,30.95,733819,0
2014-12-12,31.002,31.07,30.797,30.806,1617409,0
2014-12-15,30.882,30.95,30.451,30.719,1597729,0
2014-12-16,30.709,31.39,30.383,31.242,1754638,0
2014-12-17,31.302,32.146,31.147,32.146,1279363,0
2014-12-18,32.274,32.497,31.973,32.497,1244685,0
2014-12-19,32.438,32.643,32.206,32.308,1968375,0
2014-12-22,32.274,32.873,32.155,32.851,893652,0
2014-12-23,32.892,33.048,32.524,32.797,695894,0
2014-12-24,32.721,32.926,32.524,32.653,246174,0
2014-12-26,32.686,32.978,32.566,32.619,424731,0
2014-12-29,32.636,33.041,32.636,32.882,683478,0
2014-12-30,32.924,33.202,32.878,33.079,774575,0
2014-12-31,33.114,33.281,32.75,32.75,1047957,0
2015-01-02,33.02,33.098,32.731,32.984,826700,0
2015-01-05,32.809,33.183,32.759,33.123,1003760,0
2015-01-06,33.212,33.488,33.123,33.383,2900982,0
2015-01-07,33.579,33.969,33.264,33.961,1369082,0
2015-01-08,34.082,34.255,33.819,34.177,997388,0
2015-01-09,34.265,34.472,33.961,34.437,1098644,0
2015-01-12,34.603,34.786,34.255,34.734,1061443,0
2015-01-13,34.786,35.046,34.361,34.665,1445116,0
2015-01-14,34.532,35.108,34.368,35.046,1687662,0
2015-01-15,35.266,35.317,34.926,35.133,1165033,0
2015-01-16,35.117,35.413,34.874,35.378,694969,0
2015-01-20,35.368,35.454,34.743,34.874,715992,0
2015-01-21,34.916,34.96,34.636,34.804,663013,0
2015-01-22,34.978,35.387,34.865,35.309,1349411,0
2015-01-23,35.422,35.586,35.073,35.117,740949,0
2015-01-26,35.133,35.637,35.1,35.637,1035741,0
2015-01-27,35.535,35.814,35.335,35.778,454800,0
2015-01-28,35.9,35.918,35.483,35.51,791884,0
2015-01-29,35.378,36.066,35.378,36.047,1747176,0
2015-01-30,35.959,35.978,35.065,35.073,1035350,0
2015-02-02,35.003,35.212,34.204,34.898,1352455,0
2015-02-03,34.951,35.291,34.265,34.516,1153096,0
2015-02-04,34.361,34.577,34.186,34.454,992169,0
2015-02-05,34.462,34.777,34.421,34.629,841517,0
2015-02-06,34.509,34.699,33.786,33.898,887155,0
2015-02-09,33.898,34.204,33.673,33.673,752875,0
2015-02-10,33.793,33.865,33.289,33.549,1102115,0
2015-02-11,33.541,33.697,33.289,33.549,512175,0
2015-02-12,33.69,34.177,33.549,34.106,546570,0
2015-02-13,34.116,34.133,33.723,34.063,485003,0
2015-02-17,34.106,34.315,33.541,33.646,768008,0
2015-02-18,33.845,33.976,33.488,33.942,905744,0
2015-02-19,33.829,33.855,33.324,33.411,461296,0
2015-02-20,33.35,33.663,33.289,33.637,926612,0
2015-02-23,33.628,33.723,33.411,33.69,876902,0
2015-02-24,33.481,33.498,32.679,32.768,1018566,0
2015-02-25,32.809,33.072,32.698,32.887,945336,0
2015-02-26,32.854,32.854,32.193,32.261,920333,0
2015-02-27,32.253,32.533,32.149,32.393,1030428,0
2015-03-02,32.376,32.916,32.211,32.487,927725,0
2015-03-03,32.437,32.524,32.166,32.28,1119268,0
2015-03-04,32.27,32.27,31.618,31.731,1207168,0
2015-03-05,31.749,32.054,31.469,31.495,1465698,0
2015-03-06,31.087,31.087,30.226,30.488,973799,0
2015-03-09,30.609,30.746,30.199,30.27,1114672,0
2015-03-10,30.078,30.295,29.999,30.156,1748820,0
2015-03-11,30.27,30.27,29.912,30.06,1094910,0
2015-03-12,30.114,30.479,30.114,30.382,1793057,0
2015-03-13,30.409,30.565,30.044,30.086,1083762,0
2015-03-16,30.183,30.644,30.104,30.616,769274,0
2015-03-17,30.616,30.956,30.312,30.896,958174,0
2015-03-18,30.905,31.668,30.705,31.628,1563712,0
2015-03-19,31.478,31.888,31.384,31.548,947029,0
2015-03-20,31.454,32.357,31.454,32.315,1793861,0
2015-03-23,32.331,32.515,32.114,32.114,923589,0
2015-03-24,32.124,32.124,31.565,31.618,922324,0
2015-03-25,31.668,31.837,31.156,31.288,941742,0
2015-03-26,31.113,31.288,30.914,31.141,550728,0
2015-03-27,31.271,31.356,31.087,31.304,912787,0
2015-03-30,31.361,31.892,31.327,31.679,938150,0
2015-03-31,31.564,31.84,31.309,31.484,874996,0
2015-04-01,31.484,31.689,31.176,31.556,696866,0
2015-04-02,31.573,32.093,31.523,31.988,780886,0
2015-04-06,32.139,32.457,31.97,32.41,966157,0
2015-04-07,32.386,32.386,31.513,31.689,907450,0
2015-04-08,31.645,31.97,31.53,31.918,855152,0
2015-04-09,31.84,31.937,31.237,31.352,1297324,0
2015-04-10,31.547,31.847,31.204,31.23,827487,0
2015-04-13,31.143,31.327,31.099,31.133,760249,0
2015-04-14,31.283,31.451,31.053,31.3,861047,0
2015-04-15,31.283,31.503,31.115,31.168,815013,0
2015-04-16,31.053,31.3,30.808,31.159,1077550,0
2015-04-17,31.018,31.222,30.709,30.913,792677,0
2015-04-20,31.018,31.274,30.859,31.204,969479,0
2015-04-21,31.318,32.288,31.318,31.741,1800894,0
2015-04-22,31.724,31.864,31.23,31.398,1106549,0
2015-04-23,31.381,31.6,31.336,31.361,580420,0
2015-04-24,31.389,31.59,31.133,31.133,1066958,0
2015-04-27,31.344,31.451,30.975,31.186,657523,0
2015-04-28,31.089,31.3,30.895,31.265,1214358,0
2015-04-29,30.947,31.176,30.85,30.868,1755206,0
2015-04-30,30.78,31.027,30.551,30.729,1183062,0
2015-05-01,30.78,31.222,30.64,30.647,1084986,0
2015-05-04,30.799,31.062,30.533,30.682,850618,0
2015-05-05,30.586,30.647,29.803,29.995,1427295,0
2015-05-06,29.978,30.173,29.713,29.978,709377,0
2015-05-07,29.995,30.365,29.873,30.278,779757,0
2015-05-08,30.78,31.283,30.49,30.762,916495,0
2015-05-11,30.612,30.799,30.101,30.401,1285904,0
2015-05-12,30.225,30.656,29.969,30.577,756203,0
2015-05-13,30.799,31.053,30.383,30.481,958219,0
2015-05-14,30.559,31.467,30.559,31.406,1731280,0
2015-05-15,31.513,31.978,31.442,31.873,966416,0
2015-05-18,31.751,31.978,31.493,31.943,971907,0
2015-05-19,31.812,32.315,31.637,32.102,1050857,0
2015-05-20,32.171,32.439,32.007,32.35,1483763,0
2015-05-21,32.41,32.41,31.467,31.628,861390,0
2015-05-22,31.513,31.831,31.344,31.698,528715,0
2015-05-26,31.6,31.618,31.053,31.186,1286976,0
2015-05-27,31.186,31.716,31.107,31.573,836218,0
2015-05-28,31.493,31.59,31.036,31.292,797344,0
2015-05-29,31.222,31.344,30.719,30.816,1550092,0
2015-06-01,30.859,31.406,30.665,31.309,909010,0
2015-06-02,31.149,31.186,30.816,30.913,619639,0
2015-06-03,30.886,30.956,30.444,30.471,610354,0
2015-06-04,30.383,30.604,30.242,30.49,791315,0
2015-06-05,30.134,30.435,29.95,30.173,658656,0
2015-06-08,30.189,30.339,30.002,30.083,937922,0
2015-06-09,30.04,30.134,29.555,29.589,1010631,0
2015-06-10,29.633,29.906,29.395,29.598,1105660,0
2015-06-11,29.765,29.898,29.669,29.898,1135600,0
2015-06-12,29.834,29.834,29.518,29.589,922050,0
2015-06-15,29.527,29.589,29.325,29.421,980898,0
2015-06-16,29.456,29.51,29.219,29.439,1732754,0
2015-06-17,29.518,29.819,29.325,29.617,1560977,0
2015-06-18,29.651,30.577,29.651,30.419,1047794,0
2015-06-19,30.322,30.577,30.074,30.286,1517890,0
2015-06-22,30.357,30.762,30.242,30.515,1591702,0
2015-06-23,30.365,30.878,30.339,30.365,1628112,0
2015-06-24,30.365,30.551,29.854,29.882,1075007,0
2015-06-25,29.864,29.864,29.342,29.342,1202905,0
2015-06-26,29.376,29.633,29.219,29.466,1147007,0
2015-06-29,29.523,29.855,29.086,29.094,1169931,0
2015-06-30,29.248,29.282,28.817,28.827,1049745,0
2015-07-01,28.862,29.248,28.656,29.248,761958,0
2015-07-02,29.409,29.748,29.031,29.112,816617,0
2015-07-06,29.094,29.417,29.086,29.3,633531,0
2015-07-07,29.443,29.748,29.363,29.64,836847,0
2015-07-08,29.506,29.64,29.192,29.425,907934,0
2015-07-09,29.541,29.541,29.086,29.239,1318143,0
2015-07-10,29.282,29.676,29.14,29.318,1248955,0
2015-07-13,29.516,29.981,29.409,29.765,915983,0
2015-07-14,29.803,29.953,29.523,29.721,483111,0
2015-07-15,29.604,30.034,29.461,29.89,602080,0
2015-07-16,29.963,30.258,29.783,29.936,688412,0
2015-07-17,29.917,30.212,29.793,30.025,874963,0
2015-07-20,29.972,30.124,29.765,30.034,998359,0
2015-07-21,29.998,30.195,29.972,30.106,544225,0
2015-07-22,30.07,30.606,30.07,30.472,818851,0
2015-07-23,30.482,30.552,30.106,30.348,1006184,0
2015-07-24,30.258,30.348,30.034,30.088,601117,0
2015-07-27,30.078,30.392,29.926,30.15,993665,0
2015-07-28,30.14,30.776,30.131,30.454,1349440,0
2015-07-29,30.392,30.714,30.025,30.552,695677,0
2015-07-30,30.454,30.562,30.212,30.294,452681,0
2015-07-31,30.58,30.739,30.329,30.445,1034799,0
2015-08-03,30.41,30.508,30.267,30.419,772839,0
2015-08-04,30.329,30.552,30.052,30.106,792250,0
2015-08-05,30.294,30.294,29.712,29.803,769671,0
2015-08-06,29.756,29.756,29.076,29.703,1589607,0
2015-08-07,29.64,30.025,29.461,30.025,832937,0
2015-08-10,30.311,30.392,29.972,30.116,964492,0
2015-08-11,29.972,30.258,29.865,30.07,760231,0
2015-08-12,29.963,30.258,29.479,30.24,1279693,0
2015-08-13,30.212,30.419,29.82,30.195,678577,0
2015-08-14,30.178,30.373,29.972,30.338,1231630,0
2015-08-17,30.311,30.776,30.106,30.776,687965,0
2015-08-18,30.669,30.866,30.597,30.847,460284,0
2015-08-19,30.856,31.027,30.615,30.838,539194,0
2015-08-20,30.588,30.625,30.24,30.258,870043,0
2015-08-21,30.025,30.15,29.479,29.506,1072018,0
2015-08-24,28.988,29.202,28.003,28.03,1381977,0
2015-08-25,27.683,28.727,27.01,27.028,1219110,0
2015-08-26,27.537,27.788,26.982,27.655,1365089,0
2015-08-27,27.806,28.238,27.655,28.093,1357041,0
2015-08-28,28.084,28.36,27.915,28.147,1275559,0
2015-08-31,28.209,28.343,27.477,27.502,2289902,0
2015-09-01,27.055,27.377,26.554,26.761,1575446,0
2015-09-02,27.036,27.493,26.91,27.457,1101748,0
2015-09-03,27.565,27.977,27.565,27.771,893180,0
2015-09-04,27.484,27.537,26.902,27.127,785992,0
2015-09-08,27.395,27.556,27.279,27.359,1049774,0
2015-09-09,27.645,27.716,27.135,27.198,892844,0
2015-09-10,27.153,27.664,27.064,27.189,1025750,0
2015-09-11,27.189,27.584,27.01,27.574,1168033,0
2015-09-14,27.664,27.779,27.484,27.584,870714,0
2015-09-15,27.655,27.734,27.405,27.645,1257207,0
2015-09-16,27.609,28.075,27.584,27.931,1118850,0
2015-09-17,27.887,28.619,27.815,28.229,1189603,0
2015-09-18,27.915,28.441,27.815,28.281,2321869,0
2015-09-21,28.389,28.755,28.209,28.352,1419410,0
2015-09-22,28.173,28.389,27.744,27.796,1113712,0
2015-09-23,27.869,28.316,27.744,28.056,1068665,0
2015-09-24,28.048,28.325,27.537,27.771,1114132,0
2015-09-25,27.905,28.406,27.635,28.003,871944,0
2015-09-28,27.948,27.948,27.484,27.86,1214637,0
2015-09-29,28.01,28.701,27.766,28.345,1495608,0
2015-09-30,28.593,28.709,28.355,28.627,1496490,0
2015-10-01,28.701,28.755,28.345,28.646,1036514,0
2015-10-02,28.583,28.973,28.244,28.828,904763,0
2015-10-05,28.927,29.574,28.882,29.535,981102,0
2015-10-06,29.482,29.673,29.21,29.263,908066,0
2015-10-07,29.336,29.874,29.237,29.844,1423954,0
2015-10-08,29.825,30.563,29.746,30.371,1065902,0
2015-10-09,30.363,30.68,30.281,30.654,956054,0
2015-10-12,30.762,31.19,30.636,30.853,978228,0
2015-10-13,30.708,31.1,30.545,30.662,887591,0
2015-10-14,30.736,30.891,30.453,30.526,946589,0
2015-10-15,30.627,30.972,30.472,30.972,650395,0
2015-10-16,31.043,31.225,30.944,30.962,707299,0
2015-10-19,30.891,31.281,30.827,31.281,678903,0
2015-10-20,31.209,31.454,31.026,31.253,382853,0
2015-10-21,31.407,31.479,31.063,31.136,511378,0
2015-10-22,31.317,31.771,31.09,31.627,1213724,0
2015-10-23,31.652,31.827,31.317,31.67,769599,0
2015-10-26,31.726,31.97,31.544,31.852,859415,0
2015-10-27,31.844,32.235,31.29,31.735,1866211,0
2015-10-28,31.535,31.726,30.891,31.508,1438925,0
2015-10-29,31.479,31.57,31.009,31.19,1298145,0
2015-10-30,31.234,31.244,30.9,30.909,944277,0
2015-11-02,30.916,31.69,30.818,31.67,666472,0
2015-11-03,31.58,31.58,31.262,31.29,795905,0
2015-11-04,31.362,31.479,31.053,31.19,396636,0
2015-11-05,31.152,31.535,31.017,31.526,482210,0
2015-11-06,31.1,31.518,30.045,30.227,1049393,0
2015-11-09,30.099,30.254,29.473,29.746,643187,0
2015-11-10,29.782,30.045,29.753,30.007,463278,0
2015-11-11,30.109,30.191,29.982,30.054,407255,0
2015-11-12,30.026,30.199,29.673,29.681,522275,0
2015-11-13,29.844,29.917,29.473,29.545,352220,0
2015-11-16,29.526,29.854,29.445,29.811,294214,0
2015-11-17,29.69,30.072,29.4,29.834,393386,0
2015-11-18,29.944,30.299,29.746,30.273,382817,0
2015-11-19,30.363,30.563,30.154,30.299,596791,0
2015-11-20,30.453,30.8,30.39,30.736,437411,0
2015-11-23,30.743,30.972,30.535,30.68,398447,0
2015-11-24,30.599,30.762,30.363,30.608,1032111,0
2015-11-25,30.581,30.827,30.472,30.743,821551,0
2015-11-27,30.818,31.043,30.662,31.035,255029,0
2015-11-30,31.063,31.108,30.728,30.8,1058418,0
2015-12-01,30.999,31.1,30.818,31.09,1358111,0
2015-12-02,30.736,31.026,30.318,30.335,1181317,0
2015-12-03,30.281,30.453,29.801,29.834,1321914,0
2015-12-04,29.973,30.371,29.844,30.207,1101674,0
2015-12-07,30.217,30.227,29.973,30.127,1872924,0
2015-12-08,30.183,30.245,29.954,30.017,1207718,0
2015-12-09,29.908,30.207,29.654,29.709,643680,0
2015-12-10,29.811,29.9,29.463,29.509,698052,0
2015-12-11,29.4,29.699,29,29.1,1737430,0
2015-12-14,29.036,29.127,28.602,28.701,1622151,0
2015-12-15,28.755,29.109,28.445,28.927,1677883,0
2015-12-16,28.593,29.073,28.455,28.982,1548553,0
2015-12-17,29.073,29.073,28.692,28.828,1320270,0
2015-12-18,28.674,28.764,28.001,28.01,2899752,0
2015-12-21,28.156,28.373,27.974,28.173,1329516,0
2015-12-22,28.31,28.755,28.31,28.602,869159,0
2015-12-23,28.701,29.018,28.664,29,770258,0
2015-12-24,29.064,29.064,28.674,28.692,402603,0
2015-12-28,28.636,28.936,28.528,28.936,673779,0
2015-12-29,28.982,29.146,28.808,28.936,579549,0
2015-12-30,28.831,29.181,28.702,29.005,622857,0
2015-12-31,29.005,29.181,28.636,28.636,949979,0
2016-01-04,28.831,28.831,28.239,28.719,1262992,0
2016-01-05,28.867,29.688,28.803,29.632,1471531,0
2016-01-06,29.329,29.771,29.319,29.744,1621358,0
2016-01-07,29.227,29.292,28.61,28.61,1780032,0
2016-01-08,28.692,28.831,28.018,28.056,849856,0
2016-01-11,28.158,28.267,27.909,28.01,1175860,0
2016-01-12,28.001,28.01,27.079,27.456,1475510,0
2016-01-13,27.539,28.11,27.364,27.456,1262798,0
2016-01-14,27.52,27.853,27.282,27.447,1257777,0
2016-01-15,27.06,27.226,26.424,26.626,1656963,0
2016-01-19,26.903,27.014,26.691,26.737,1209827,0
2016-01-20,26.58,26.607,25.244,25.824,1102461,0
2016-01-21,25.945,26.229,25.612,25.732,1249952,0
2016-01-22,26.082,26.572,25.989,26.332,1053197,0
2016-01-25,26.35,26.655,26.009,26.073,911176,0
2016-01-26,26.249,26.81,26.091,26.709,1067586,0
2016-01-27,26.597,26.968,26.442,26.691,758855,0
2016-01-28,26.866,27.208,26.681,26.765,863226,0
2016-01-29,26.985,27.098,26.765,27.04,1305733,0
2016-02-01,26.911,27.272,26.801,26.958,845388,0
2016-02-02,26.894,27.097,26.47,26.589,749106,0
2016-02-03,26.747,27.069,26.506,26.995,828793,0
2016-02-04,26.866,27.133,26.428,26.533,968362,0
2016-02-05,26.395,26.616,26.201,26.414,962639,0
2016-02-08,26.268,26.268,25.428,25.926,1153715,0
2016-02-09,25.657,25.896,25.354,25.428,1305147,0
2016-02-10,25.455,26.027,25.428,25.455,858860,0
2016-02-11,25.159,25.418,24.845,25.178,1290682,0
2016-02-12,25.297,25.74,25.133,25.667,1127425,0
2016-02-16,25.834,26.466,25.491,26.424,1090350,0
2016-02-17,26.479,26.572,25.919,26.259,1840557,0
2016-02-18,26.239,26.626,26.064,26.395,1564880,0
2016-02-19,26.219,26.607,26.111,26.395,1186837,0
2016-02-22,26.572,27.032,26.572,26.81,697430,0
2016-02-23,26.709,26.884,26.515,26.563,628497,0
2016-02-24,26.451,26.543,26.106,26.442,736056,0
2016-02-25,26.589,26.664,26.268,26.563,1593597,0
2016-02-26,26.553,26.834,26.395,26.395,1371055,0
2016-02-29,26.451,26.82,26.404,26.636,1855904,0
2016-03-01,26.699,27.684,26.646,27.557,1360139,0
2016-03-02,27.447,28.001,27.234,27.871,973950,0
2016-03-03,27.934,28.001,27.674,28.001,617229,0
2016-03-04,27.944,28.166,27.762,28.166,590794,0
2016-03-07,28.047,28.582,27.927,28.553,990120,0
2016-03-08,28.592,28.641,28.369,28.452,986403,0
2016-03-09,28.471,28.821,28.293,28.655,889514,0
2016-03-10,28.886,29.024,28.228,28.499,844115,0
2016-03-11,28.811,28.95,28.683,28.886,582019,0
2016-03-14,28.867,28.895,28.572,28.821,508710,0
2016-03-15,28.562,28.757,28.433,28.719,412933,0
2016-03-16,28.692,29.652,28.644,29.569,907643,0
2016-03-17,29.586,30.223,29.531,30.093,1339056,0
2016-03-18,30.223,30.491,30.085,30.316,2139527,0
2016-03-21,30.178,30.333,29.8,30.039,1019730,0
2016-03-22,30.001,30.187,29.679,30.039,863374,0
2016-03-23,29.975,30.001,29.624,29.818,629856,0
2016-03-24,29.679,29.81,29.334,29.781,614611,0
2016-03-28,29.874,30.067,29.56,30.039,1539416,0
2016-03-29,30.221,31.111,30.081,31.111,1005994,0
2016-03-30,31.241,31.373,31.008,31.214,864322,0
2016-03-31,31.129,31.373,31.017,31.316,776917,0
2016-04-01,31.017,31.523,30.932,31.26,983751,0
2016-04-04,31.223,31.4,30.932,30.998,1258965,0
2016-04-05,30.783,31.298,30.783,31.298,1657573,0
2016-04-06,31.26,31.373,30.922,31.279,940055,0
2016-04-07,31.176,31.428,30.96,31.147,801568,0
2016-04-08,31.298,31.774,31.214,31.617,1079892,0
2016-04-11,31.681,31.822,31.25,31.269,557210,0
2016-04-12,31.4,31.765,31.307,31.617,849763,0
2016-04-13,31.812,31.812,31.532,31.774,1130706,0
2016-04-14,31.784,32.247,31.607,32.028,1204709,0
2016-04-15,31.926,32.336,31.916,32.216,831071,0
2016-04-18,32.102,32.45,32.021,32.401,1064550,0
2016-04-19,32.393,32.775,32.355,32.534,1078384,0
2016-04-20,32.485,32.608,32.261,32.393,1566877,0
2016-04-21,32.41,32.692,31.98,32.149,1616847,0
2016-04-22,32.3,32.574,32.131,32.364,1009243,0
2016-04-25,32.251,32.775,31.99,32.608,1322703,0
2016-04-26,32.608,32.926,32.346,32.852,1256638,0
2016-04-27,32.972,33.347,32.759,33.309,1056730,0
2016-04-28,33.057,33.469,33.02,33.234,1166690,0
2016-04-29,33.132,33.273,32.308,32.664,1171249,0
2016-05-02,32.803,33.281,32.729,33.151,1043594,0
2016-05-03,32.964,32.972,32.244,32.374,1293457,0
2016-05-04,32.159,32.701,31.832,32.524,2377834,0
2016-05-05,32.553,33.067,32.326,33.048,1514677,0
2016-05-06,32.946,33.824,32.886,33.824,1361662,0
2016-05-09,33.873,34.255,33.795,34.236,1038888,0
2016-05-10,34.349,34.549,34.147,34.434,758153,0
2016-05-11,34.396,34.396,33.917,34.2,856934,0
2016-05-12,34.265,34.789,33.917,34.741,990362,0
2016-05-13,34.696,34.696,34.208,34.534,473495,0
2016-05-16,34.509,34.947,34.509,34.901,1158245,0
2016-05-17,34.807,34.848,34.191,34.405,852468,0
2016-05-18,34.292,34.434,33.676,34.021,703253,0
2016-05-19,33.721,33.721,31.719,33.46,1109686,0
2016-05-20,33.693,33.805,33.357,33.59,1130677,0
2016-05-23,33.647,33.765,33.431,33.6,640458,0
2016-05-24,33.711,34.442,33.711,34.376,628992,0
2016-05-25,34.499,34.606,34.11,34.386,428540,0
2016-05-26,34.48,34.91,34.32,34.78,642823,0
2016-05-27,34.807,35.192,34.76,34.976,738344,0
2016-05-31,34.986,35.192,34.78,34.928,1072453,0
2016-06-01,34.741,35.12,34.704,35.107,652115,0
2016-06-02,34.994,35.247,34.816,35.116,811400,0
2016-06-03,35.471,35.648,35.06,35.257,905784,0
2016-06-06,35.312,35.407,34.741,35.023,761457,0
2016-06-07,35.05,35.678,34.897,35.555,490070,0
2016-06-08,35.491,35.903,35.387,35.873,646459,0
2016-06-09,35.864,36.25,35.724,36.126,832060,0
2016-06-10,35.837,36.276,35.678,36.126,883848,0
2016-06-13,36.126,36.435,36.037,36.071,913091,0
2016-06-14,36.006,36.156,35.613,35.743,1654149,0
2016-06-15,35.827,36.276,35.767,36.052,1125997,0
2016-06-16,35.977,35.997,35.462,35.957,1314487,0
2016-06-17,35.771,36.332,35.622,36.332,1865436,0
2016-06-20,36.595,36.82,36.417,36.465,862484,0
2016-06-21,36.445,36.866,36.408,36.66,655498,0
2016-06-22,36.781,36.801,36.445,36.501,687684,0
2016-06-23,36.866,37.073,36.651,36.847,718429,0
2016-06-24,36.032,36.585,35.697,36.136,1109107,0
2016-06-27,35.977,35.977,35.144,35.368,1594647,0
2016-06-28,35.771,35.913,35.341,35.913,1543391,0
2016-06-29,36.22,37.011,36.154,36.939,1527543,0
2016-06-30,36.987,37.642,36.723,37.642,1288722,0
2016-07-01,37.754,37.84,37.195,37.272,547779,0
2016-07-05,37.214,37.423,36.968,37.414,668094,0
2016-07-06,37.395,37.632,37.195,37.527,553025,0
2016-07-07,37.593,37.593,36.978,37.224,439426,0
2016-07-08,37.566,37.93,37.507,37.812,1058028,0
2016-07-11,37.907,38.252,37.678,38.228,580851,0
2016-07-12,38.162,38.315,37.858,38.266,450106,0
2016-07-13,38.39,38.787,38.266,38.787,1080105,0
2016-07-14,38.636,38.949,38.607,38.76,1425957,0
2016-07-15,38.627,38.65,37.793,38.228,1020646,0
2016-07-18,38.286,38.332,37.935,38.096,1212877,0
2016-07-19,38.086,38.238,37.945,38.143,863098,0
2016-07-20,38.276,38.656,38.072,38.656,939819,0
2016-07-21,38.541,38.817,38.395,38.732,603141,0
2016-07-22,38.75,39.149,38.75,38.817,489474,0
2016-07-25,38.854,39.315,38.835,39.071,1328545,0
2016-07-26,38.864,39.063,37.698,37.85,2439948,0
2016-07-27,37.803,37.85,36.968,37.291,1969474,0
2016-07-28,37.158,38.206,37.025,38.086,1636140,0
2016-07-29,38.096,39.328,38.057,39.215,1408660,0
2016-08-01,39.205,39.337,38.921,39.337,1327273,0
2016-08-02,39.175,39.3,38.513,38.684,618486,0
2016-08-03,38.75,38.768,38.143,38.286,902189,0
2016-08-04,38.352,38.418,38.057,38.143,756516,0
2016-08-05,38.247,38.247,37.873,37.935,750746,0
2016-08-08,37.992,38.162,37.669,37.698,895837,0
2016-08-09,37.698,37.911,37.507,37.84,702375,0
2016-08-10,37.982,38.358,37.85,38.286,778125,0
2016-08-11,38.342,38.342,37.863,38.001,764054,0
2016-08-12,38.001,38.636,38.001,38.153,586039,0
2016-08-15,38.201,38.38,37.973,38.096,673185,0
2016-08-16,37.878,37.963,37.339,37.642,585243,0
2016-08-17,37.803,38.115,37.517,38.086,850070,0
2016-08-18,38.057,38.359,37.898,38.228,639330,0
2016-08-19,38.228,38.228,37.698,38.057,768664,0
2016-08-22,38.067,38.523,37.978,38.523,775010,0
2016-08-23,38.702,38.76,38.418,38.503,750606,0
2016-08-24,38.551,38.561,38.115,38.38,781547,0
2016-08-25,38.276,38.607,38.181,38.4,643021,0
2016-08-26,38.551,38.996,37.707,37.992,919805,0
2016-08-29,38.171,38.939,38.171,38.844,675478,0
2016-08-30,38.977,38.977,38.456,38.732,560480,0
2016-08-31,38.636,39.215,38.551,39.071,2007944,0
2016-09-01,39.11,39.149,38.437,38.741,808834,0
2016-09-02,39.005,39.811,39.005,39.631,1063329,0
2016-09-06,39.764,39.764,39.225,39.659,717141,0
2016-09-07,39.726,40.044,39.437,40.039,831015,0
2016-09-08,39.783,39.783,39.366,39.471,638285,0
2016-09-09,38.911,38.911,37.783,37.783,903999,0
2016-09-12,37.556,38.447,37.432,38.352,686863,0
2016-09-13,38.011,38.153,36.968,36.987,639213,0
2016-09-14,37.091,37.195,36.741,37.101,472181,0
2016-09-15,37.043,37.309,36.874,37.309,581612,0
2016-09-16,36.978,37.281,36.864,36.912,1415366,0
2016-09-19,37.177,37.812,36.997,37.651,840027,0
2016-09-20,37.916,38.143,37.537,37.566,928898,0
2016-09-21,37.773,38.357,37.366,38.305,821914,0
2016-09-22,38.826,39.157,38.741,39.063,814626,0
2016-09-23,38.93,39.375,38.598,39.215,693176,0
2016-09-26,39.205,39.688,39.11,39.537,824392,0
2016-09-27,39.679,39.679,38.844,38.939,599856,0
2016-09-28,39.12,39.347,38.768,39.195,615683,0
2016-09-29,38.683,39.18,38.663,38.893,557292,0
2016-09-30,39.094,39.257,38.625,38.683,1380155,0
2016-10-03,38.634,38.696,37.887,38.04,795331,0
2016-10-04,38.52,38.52,37.119,37.485,978379,0
2016-10-05,37.618,37.762,36.957,36.976,1050928,0
2016-10-06,36.929,37.512,36.449,36.995,1098262,0
2016-10-07,37.148,37.647,36.703,36.861,726707,0
2016-10-10,36.957,37.321,36.899,37.139,653931,0
2016-10-11,37.034,37.254,36.718,36.851,899516,0
2016-10-12,36.966,37.638,36.871,37.608,628145,0
2016-10-13,37.264,38.577,37.264,38.375,1374145,0
2016-10-14,38.299,38.615,38.058,38.26,758957,0
2016-10-17,38.184,38.644,38.164,38.184,770968,0
2016-10-18,38.567,38.827,38.347,38.548,893126,0
2016-10-19,38.471,38.768,38.117,38.711,758135,0
2016-10-20,38.683,39.084,38.327,38.634,592951,0
2016-10-21,38.357,38.74,38.327,38.424,626287,0
2016-10-24,39.018,39.23,38.654,38.836,1026305,0
2016-10-25,38.587,38.951,38.127,38.443,668374,0
2016-10-26,38.405,38.673,37.512,37.685,746194,0
2016-10-27,37.675,37.675,36.727,37.341,1089241,0
2016-10-28,37.397,37.752,37.192,37.494,628068,0
2016-10-31,37.752,38.836,37.542,38.76,1326715,0
2016-11-01,38.567,38.644,37.561,38.05,1136707,0
2016-11-02,38.04,38.222,37.091,37.148,1267326,0
2016-11-03,37.206,37.561,37.024,37.129,885813,0
2016-11-04,37.225,37.369,36.976,37.119,732922,0
2016-11-07,37.791,38.012,37.551,37.877,997913,0
2016-11-08,37.925,38.501,37.925,38.28,1122490,0
2016-11-09,37.379,37.512,36.486,36.545,1973231,0
2016-11-10,36.477,36.477,35.203,35.279,1590391,0
2016-11-11,35.183,35.854,34.732,34.867,1639562,0
2016-11-14,34.837,36.281,34.809,36.094,1473638,0
2016-11-15,36.42,36.861,36.123,36.42,790416,0
2016-11-16,36.315,36.506,35.835,36.363,585100,0
2016-11-17,36.429,36.889,36.199,36.333,620760,0
2016-11-18,36.496,36.736,36.486,36.564,685715,0
2016-11-21,36.833,37.273,36.775,36.871,697524,0
2016-11-22,37.101,37.512,36.966,37.244,983104,0
2016-11-23,36.899,37.331,36.88,37.292,950253,0
2016-11-25,37.321,37.657,37.091,37.283,338292,0
2016-11-28,37.292,37.801,37.225,37.58,1487179,0
2016-11-29,37.485,38.309,37.475,38.088,910791,0
2016-11-30,37.781,38.27,37.608,37.771,1679073,0
2016-12-01,37.551,37.906,36.813,36.995,992457,0
2016-12-02,37.321,37.915,37.101,37.178,1152810,0
2016-12-05,37.331,37.494,37.139,37.389,1803757,0
2016-12-06,37.542,37.925,37.139,37.235,1497492,0
2016-12-07,37.407,38.116,37.349,38.068,1637753,0
2016-12-08,37.915,38.822,37.839,38.807,1234196,0
2016-12-09,38.731,39.161,38.63,38.797,697639,0
2016-12-12,38.768,39.047,38.538,38.979,999439,0
2016-12-13,39.267,39.353,38.337,38.883,2565397,0
2016-12-14,38.663,38.663,36.784,36.851,1746596,0
2016-12-15,36.784,37.503,36.612,37.178,1639897,0
2016-12-16,37.436,38.108,37.389,37.897,3193192,0
2016-12-19,38.214,38.558,37.643,37.867,1070449,0
2016-12-20,37.839,38.385,37.724,37.973,759760,0
2016-12-21,37.963,38.424,37.455,37.532,816063,0
2016-12-22,37.494,37.58,37.139,37.407,1098653,0
2016-12-23,37.628,37.882,37.417,37.81,535384,0
2016-12-27,37.887,37.906,37.551,37.647,565767,0
2016-12-28,37.734,37.762,37.062,37.311,807869,0
2016-12-29,37.345,37.977,37.122,37.869,844243,0
2016-12-30,37.831,38.699,37.675,38.335,927786,0
2017-01-03,38.607,38.763,37.909,38.267,862341,0
2017-01-04,38.345,39.519,38.345,39.432,1225163,0
2017-01-05,39.16,39.694,38.86,39.626,796187,0
2017-01-06,39.452,39.682,39.286,39.539,876154,0
2017-01-09,39.636,39.636,38.869,38.947,744434,0
2017-01-10,39.054,39.432,38.607,38.801,900122,0
2017-01-11,38.86,39.199,38.79,38.966,1186005,0
2017-01-12,38.957,39.174,38.335,39.005,603528,0
2017-01-13,39.015,39.276,38.831,39.044,642315,0
2017-01-17,38.966,39.316,38.869,38.928,671983,0
2017-01-18,38.985,39.549,38.898,39.247,617245,0
2017-01-19,39.044,39.403,38.743,39.239,1085786,0
2017-01-20,39.219,39.607,39.122,39.423,928652,0
2017-01-23,39.423,39.684,39.267,39.646,703775,0
2017-01-24,39.626,39.984,39.247,39.296,1232812,0
2017-01-25,39.276,39.5,39.025,39.257,645670,0
2017-01-26,39.286,39.471,38.423,38.442,979353,0
2017-01-27,38.423,38.423,37.064,37.229,954305,0
2017-01-30,37.132,37.141,36.384,36.54,1124800,0
2017-01-31,36.647,37.607,36.647,37.258,1181971,0
2017-02-01,37.278,37.39,36.443,36.471,822085,0
2017-02-02,36.55,37.161,36.453,37.025,1147698,0
2017-02-03,37.433,37.651,37.122,37.385,815397,0
2017-02-06,37.5,37.607,37.044,37.19,879644,0
2017-02-07,37.472,38.093,36.511,36.725,1066550,0
2017-02-08,36.715,37.239,36.666,37.141,1006534,0
2017-02-09,37.19,37.297,37.015,37.258,735415,0
2017-02-10,37.316,37.744,37.239,37.734,762789,0
2017-02-13,37.637,38.054,37.53,37.859,791457,0
2017-02-14,37.695,37.714,37.218,37.666,990164,0
2017-02-15,37.288,37.452,37.016,37.423,457169,0
2017-02-16,37.5,38.18,37.438,38.006,646668,0
2017-02-17,38.083,38.151,37.482,37.899,1184975,0
2017-02-21,37.724,38.113,37.685,38.073,888991,0
2017-02-22,37.996,38.18,37.685,37.802,982780,0
2017-02-23,38.103,38.103,37.433,38.044,691010,0
2017-02-24,38.044,38.602,37.802,38.491,711827,0
2017-02-27,38.559,38.743,38.272,38.675,855051,0
2017-02-28,38.578,38.685,38.17,38.277,906295,0
2017-03-01,38.093,38.549,38.093,38.442,871060,0
2017-03-02,38.2,38.612,38.006,38.345,1106256,0
2017-03-03,38.325,38.355,37.772,38.257,542230,0
2017-03-06,38.073,38.151,37.7,38.093,629150,0
2017-03-07,38.015,38.113,37.782,37.918,1266858,0
2017-03-08,37.889,37.889,37.181,37.229,880753,0
2017-03-09,37.2,37.569,36.578,36.588,809285,0
2017-03-10,37.219,37.219,36.113,36.453,749944,0
2017-03-13,36.54,36.88,36.394,36.782,948864,0
2017-03-14,36.618,36.904,36.468,36.685,707785,0
2017-03-15,36.889,37.744,36.88,37.598,967965,0
2017-03-16,37.462,37.637,37.113,37.122,995921,0
2017-03-17,37.19,37.637,36.937,37.394,1564982,0
2017-03-20,37.433,37.704,37.336,37.433,382526,0
2017-03-21,37.472,37.559,37.2,37.452,975721,0
2017-03-22,37.559,37.617,36.85,37.19,1007707,0
2017-03-23,37.209,37.797,37.103,37.385,1175878,0
2017-03-24,37.51,37.923,37.365,37.647,852907,0
2017-03-27,37.53,37.85,36.85,36.957,436012,0
2017-03-28,36.957,37.016,36.481,36.977,746591,0
2017-03-29,36.977,37.34,36.81,37.232,854495,0
2017-03-30,37.408,37.457,37.036,37.398,811093,0
2017-03-31,37.349,37.948,37.256,37.81,922735,0
2017-04-03,37.781,38.154,37.619,37.987,819222,0
2017-04-04,37.977,38.458,37.81,38.35,816492,0
2017-04-05,38.458,38.791,38.321,38.507,1343358,0
2017-04-06,38.527,38.929,38.261,38.811,691900,0
2017-04-07,38.831,39.262,38.634,38.968,655865,0
2017-04-10,39.007,39.35,38.919,39.233,688322,0
2017-04-11,39.252,39.821,39.037,39.811,912913,0
2017-04-12,39.949,40.155,39.655,39.762,723005,0
2017-04-13,39.576,39.88,39.487,39.655,726359,0
2017-04-17,39.861,40.037,39.585,40.017,612050,0
2017-04-18,40.067,40.291,39.914,40.037,708229,0
2017-04-19,39.939,40.086,39.772,39.861,532848,0
2017-04-20,39.831,40.086,39.419,39.978,525628,0
2017-04-21,39.88,40.223,39.733,40.145,766904,0
2017-04-24,40.449,40.459,39.507,40.007,1216219,0
2017-04-25,39.889,40.297,39.223,40.115,1672208,0
2017-04-26,40.273,40.469,39.811,40.184,1098247,0
2017-04-27,40.233,40.537,40.047,40.184,871755,0
2017-04-28,40.037,40.037,39.635,39.791,1062253,0
2017-05-01,39.939,40.291,39.556,40.203,704887,0
2017-05-02,40.233,40.351,39.919,40.037,590438,0
2017-05-03,40.076,40.076,39.477,39.743,717900,0
2017-05-04,39.487,39.831,39.125,39.772,806908,0
2017-05-05,39.861,40.223,39.831,40.223,555545,0
2017-05-08,40.233,40.361,40.027,40.174,764162,0
2017-05-09,40.193,40.193,39.605,39.851,715930,0
2017-05-10,39.87,40.321,39.831,40.243,465657,0
2017-05-11,40.047,40.047,39.566,39.851,705364,0
2017-05-12,39.851,40.086,39.772,39.959,377891,0
2017-05-15,40.193,40.713,40.042,40.469,896598,0
2017-05-16,40.419,40.488,39.919,40.145,729155,0
2017-05-17,39.987,40.419,39.987,40.135,1178151,0
2017-05-18,40.115,40.115,39.576,39.929,1082085,0
2017-05-19,39.968,40.409,39.683,40.291,572360,0
2017-05-22,40.399,40.546,40.095,40.115,1044357,0
2017-05-23,40.291,40.763,40.047,40.595,585574,0
2017-05-24,40.615,40.909,40.615,40.831,370764,0
2017-05-25,40.919,40.979,40.567,40.615,331245,0
2017-05-26,40.665,40.665,40.243,40.371,292782,0
2017-05-30,40.361,40.497,40.174,40.174,367489,0
2017-05-31,40.311,40.615,40.115,40.301,1432755,0
2017-06-01,40.253,41.195,40.233,41.135,937075,0
2017-06-02,41.273,41.469,40.979,41.253,681843,0
2017-06-05,41.185,41.409,40.969,41.223,397253,0
2017-06-06,41.263,41.469,40.851,41.311,605334,0
2017-06-07,41.341,41.469,41.087,41.391,575256,0
2017-06-08,41.351,41.557,40.703,41.213,364231,0
2017-06-09,41.263,41.419,40.881,40.989,1194162,0
2017-06-12,41.067,41.484,40.919,41.419,1221250,0
2017-06-13,41.459,41.537,41.087,41.537,498149,0
2017-06-14,41.793,41.979,41.391,41.567,598199,0
2017-06-15,41.283,41.851,41.105,41.665,464340,0
2017-06-16,41.625,41.831,41.213,41.615,1071940,0
2017-06-19,41.597,41.733,41.293,41.409,580946,0
2017-06-20,41.429,41.597,40.718,40.899,597145,0
2017-06-21,40.979,41.082,40.625,40.881,824994,0
2017-06-22,40.783,41.047,40.404,41.027,792959,0
2017-06-23,41.027,41.474,40.831,40.919,1040653,0
2017-06-26,41.097,41.195,40.361,40.939,525590,0
2017-06-27,40.841,41.077,40.306,40.321,895231,0
2017-06-28,40.577,40.821,40.419,40.645,982154,0
2017-06-29,40.615,40.793,40.15,40.516,720157,0
2017-06-30,40.615,40.883,40.239,40.318,583357,0
2017-07-03,40.506,40.992,40.17,40.853,336699,0
2017-07-05,40.803,40.893,40.536,40.665,914852,0
2017-07-06,40.447,40.595,39.853,39.971,726469,0
2017-07-07,40.021,40.501,40.001,40.14,751720,0
2017-07-10,40.259,40.457,40.08,40.12,606350,0
2017-07-11,40.189,40.229,39.704,40.011,617974,0
2017-07-12,40.338,40.843,40.338,40.486,532614,0
2017-07-13,40.576,40.625,40.259,40.358,389786,0
2017-07-14,40.536,40.843,40.447,40.486,475609,0
2017-07-17,40.427,41.056,40.308,41.041,584021,0
2017-07-18,41.071,41.615,40.972,41.378,728496,0
2017-07-19,41.437,41.784,41.378,41.596,500871,0
2017-07-20,41.715,41.715,41.1,41.13,449776,0
2017-07-21,41.2,41.2,40.635,40.982,532900,0
2017-07-24,40.962,41.16,40.566,41.1,687395,0
2017-07-25,41.15,41.299,40.378,40.942,1077543,0
2017-07-26,41.041,41.744,40.843,41.576,474539,0
2017-07-27,41.536,41.804,41.229,41.487,411950,0
2017-07-28,41.507,41.665,41.328,41.497,423727,0
2017-07-31,41.576,41.69,41.11,41.615,535480,0
2017-08-01,41.734,42.16,41.546,42.002,323959,0
2017-08-02,41.833,42.002,41.705,41.982,479825,0
2017-08-03,41.932,42.111,41.556,41.665,600044,0
2017-08-04,41.665,41.922,41.487,41.615,295939,0
2017-08-07,41.645,41.645,41.011,41.219,450619,0
2017-08-08,41.1,41.343,40.704,40.902,636926,0
2017-08-09,40.893,40.893,40.298,40.397,739663,0
2017-08-10,40.259,40.516,40.09,40.288,613698,0
2017-08-11,39.991,40.348,39.892,40.338,439924,0
2017-08-14,40.516,41.214,40.303,41.17,494928,0
2017-08-15,41.081,41.259,40.863,41.239,413460,0
2017-08-16,41.259,41.497,41.11,41.229,562983,0
2017-08-17,41.19,41.338,40.873,40.912,541357,0
2017-08-18,40.843,40.843,40.269,40.833,1382939,0
2017-08-21,40.823,41.497,40.704,41.299,537279,0
2017-08-22,41.299,41.561,40.982,41.259,595615,0
2017-08-23,41.259,41.734,40.992,41.734,520786,0
2017-08-24,41.823,41.932,41.457,41.576,1109779,0
2017-08-25,41.724,41.853,41.398,41.754,915302,0
2017-08-28,41.833,41.932,40.982,41.249,628856,0
2017-08-29,41.239,41.497,41.091,41.407,724869,0
2017-08-30,41.299,41.754,41.18,41.705,653460,0
2017-08-31,41.833,42.269,41.724,42.19,831387,0
2017-09-01,42.2,42.527,42.012,42.348,436515,0
2017-09-05,42.388,42.537,42.121,42.319,555394,0
2017-09-06,42.408,42.626,42.319,42.398,528061,0
2017-09-07,42.477,42.596,42.2,42.537,542850,0
2017-09-08,42.388,42.487,42.16,42.358,1140971,0
2017-09-11,42.497,42.943,42.497,42.933,583649,0
2017-09-12,42.943,43.279,42.428,42.546,446008,0
2017-09-13,42.497,42.497,42.21,42.279,402565,0
2017-09-14,42.259,42.636,42.101,42.487,635635,0
2017-09-15,42.447,42.636,42.012,42.428,1078012,0
2017-09-18,42.477,42.566,41.992,42.289,830554,0
2017-09-19,42.368,42.447,41.977,42.101,671703,0
2017-09-20,42.16,42.314,41.922,42.022,565465,0
2017-09-21,42.041,42.264,41.893,41.893,695376,0
2017-09-22,41.962,42.2,41.388,41.398,559893,0
2017-09-25,41.417,41.873,41.318,41.586,880707,0
2017-09-26,41.665,41.744,40.853,40.982,1454452,0
2017-09-27,40.982,40.982,40.219,40.506,960651,0
2017-09-28,40.595,41.219,40.368,41.15,804204,0
2017-09-29,41.16,41.28,40.86,41.06,1237682,0
2017-10-02,41.14,41.41,40.96,41.24,725705,0
2017-10-03,41.38,41.53,41,41.3,813723,0
2017-10-04,41.4,41.61,41.06,41.59,641685,0
2017-10-05,41.67,41.82,41.25,41.49,478883,0
2017-10-06,41.29,41.65,40.99,41.64,528165,0
2017-10-09,41.69,41.87,41.52,41.55,351848,0
2017-10-10,41.55,42.01,41.49,41.74,524124,0
2017-10-11,41.83,42,41.72,41.97,521929,0
2017-10-12,42,42.12,41.87,42.05,628326,0
2017-10-13,42.15,42.33,41.89,41.92,714773,0
2017-10-16,41.95,42.04,41.56,41.82,692843,0
2017-10-17,41.72,41.84,41.37,41.45,970724,0
2017-10-18,41.44,41.64,41.38,41.41,564790,0
2017-10-19,41.35,41.48,41,41.31,554693,0
2017-10-20,41.27,41.48,41.24,41.4,478185,0
2017-10-23,41.55,41.66,41.18,41.55,880487,0
2017-10-24,41.75,42.7,41.73,42.38,1478761,0
2017-10-25,43,43,41.99,42.8,1407908,0
2017-10-26,42.9,42.9,42.15,42.77,1298671,0
2017-10-27,42.88,43.24,42.52,43.22,953508,0
2017-10-30,43.16,43.27,42.6902,42.81,755454,0
2017-10-31,42.79,42.98,42.51,42.88,840226,0
2017-11-01,42.98,43.66,42.72,43.42,806286,0
2017-11-02,43.46,43.84,43.46,43.79,784465,0
2017-11-03,43.75,44.38,43.6,44.07,694365,0
2017-11-06,44.14,44.37,43.96,44.04,636320,0
2017-11-07,44.08,44.55,44.08,44.42,679306,0
2017-11-08,44.3,44.88,44.3,44.75,681112,0
2017-11-09,44.49,44.89,44.42,44.74,553014,0
2017-11-10,44.43,44.79,44.43,44.59,576776,0
