Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,61.072,63.418,61.065,63.144,751658,0
2005-02-28,63.418,63.418,61.314,62.253,706509,0
2005-03-01,62.253,62.94,61.705,62.47,570683,0
2005-03-02,60.595,61.722,60.206,60.595,833001,0
2005-03-03,61.729,62.22,60.219,60.439,660724,0
2005-03-04,61.22,62.744,61.174,62.509,674790,0
2005-03-07,62.517,62.94,61.065,61.354,708301,0
2005-03-08,60.79,60.829,59.046,59.733,864977,0
2005-03-09,59.031,59.077,56.881,57.843,917413,0
2005-03-10,57.851,58.711,56.108,56.834,1131133,0
2005-03-11,56.442,57.468,55.816,56.748,691161,0
2005-03-14,56.748,56.991,54.513,56.132,988527,0
2005-03-15,56.476,57.358,55.741,56.075,1139829,0
2005-03-16,56.701,57.459,56.075,57.1,866510,0
2005-03-17,56.399,56.492,55.146,55.17,1022933,0
2005-03-18,55.558,56.217,55.043,55.136,723008,0
2005-03-21,54.621,55.709,54.018,54.909,651259,0
2005-03-22,55.905,57.303,55.646,56.1,1112716,0
2005-03-23,55.709,55.709,54.481,55.121,533083,0
2005-03-24,55.473,56.726,55.449,55.841,473479,0
2005-03-28,56.123,56.296,55.294,55.574,507885,0
2005-03-29,55.825,56.348,54.277,54.277,650873,0
2005-03-30,54.286,54.873,53.323,53.832,1006687,0
2005-03-31,54.145,54.989,54.145,54.457,655738,0
2005-04-01,55.238,55.943,55.084,55.6,842595,0
2005-04-04,55.825,55.905,54.778,55.2,905777,0
2005-04-05,56.1,56.624,54.964,55.334,719302,0
2005-04-06,55.458,55.513,54.003,54.355,734520,0
2005-04-07,54.747,55.552,54.363,55.003,388426,0
2005-04-08,55.2,55.395,54.269,54.301,333557,0
2005-04-11,54.575,54.888,54.051,54.629,623503,0
2005-04-12,54.629,57.037,54.348,56.771,797959,0
2005-04-13,56.694,56.771,55.412,55.608,609051,0
2005-04-14,55.748,55.762,53.471,53.471,1369020,0
2005-04-15,53.478,54.341,51.454,51.885,1251099,0
2005-04-18,52.699,53.013,51.47,52.385,953481,0
2005-04-19,50.86,52.957,50.824,52.596,1179732,0
2005-04-20,52.463,53.058,50.181,50.211,1241510,0
2005-04-21,50.235,51.336,50.235,51.104,1006306,0
2005-04-22,51.113,51.36,50.235,50.477,633226,0
2005-04-25,50.824,53.16,50.728,52.839,1050301,0
2005-04-26,52.777,54.355,52.05,52.174,958086,0
2005-04-27,52.019,53.043,51.268,52.714,686818,0
2005-04-28,52.66,53.09,50.597,50.682,883010,0
2005-04-29,51.308,51.995,50.446,51.12,651768,0
2005-05-02,51.316,51.743,50.696,51.29,441887,0
2005-05-03,51.136,51.767,50.86,51.181,589354,0
2005-05-04,50.969,52.002,50.469,51.933,462610,0
2005-05-05,51.995,53.613,51.918,52.699,679140,0
2005-05-06,52.23,52.957,51.961,52.644,440995,0
2005-05-09,52.268,52.699,52.019,52.385,456212,0
2005-05-10,52.071,52.432,51.759,51.86,589227,0
2005-05-11,52.385,53.05,51.995,52.863,548172,0
2005-05-12,52.777,52.817,50.994,51.049,451097,0
2005-05-13,51.049,51.213,50.007,50.43,804482,0
2005-05-16,50.547,52.682,50.51,52.503,613272,0
2005-05-17,52.347,53.026,51.72,52.746,461585,0
2005-05-18,54.152,57.177,54.003,56.842,1109265,0
2005-05-19,56.492,57.014,56.296,56.599,622994,0
2005-05-20,56.451,56.733,55.434,55.668,373208,0
2005-05-23,55.786,57.703,55.639,57.429,830059,0
2005-05-24,57.429,57.592,56.701,57.153,432807,0
2005-05-25,57.153,57.235,55.473,55.918,370139,0
2005-05-26,56.921,57.975,56.726,57.686,600866,0
2005-05-27,57.694,57.74,56.819,57.1,412345,0
2005-05-31,57.49,57.49,56.418,56.459,608026,0
2005-06-01,55.825,58.046,55.778,57.858,681830,0
2005-06-02,57.851,58.743,57.655,58.555,458513,0
2005-06-03,58.72,59.344,58.171,58.828,914217,0
2005-06-06,58.907,60.032,58.555,59.813,532441,0
2005-06-07,60.219,61.299,60.189,60.994,696921,0
2005-06-08,60.986,61.165,59.407,59.46,466447,0
2005-06-09,59.383,60.79,58.797,60,471307,0
2005-06-10,60.158,60.635,59.407,59.468,449689,0
2005-06-13,59.235,59.97,59.023,59.579,232391,0
2005-06-14,59.185,60.501,59.185,60.462,315399,0
2005-06-15,60.501,62.012,60.501,61.91,617109,0
2005-06-16,61.611,62.364,61.454,61.902,485885,0
2005-06-17,63.956,64.872,62.886,63.275,838374,0
2005-06-20,63.275,63.614,62.964,63.528,636934,0
2005-06-21,63.997,64.122,63.129,63.246,474630,0
2005-06-22,63.596,63.784,62.502,62.878,388937,0
2005-06-23,62.94,63.565,62.277,62.479,319364,0
2005-06-24,62.456,62.619,60.454,60.595,464528,0
2005-06-27,60.478,62.838,60.478,62.705,365535,0
2005-06-28,62.909,63.639,62.786,63.144,375254,0
2005-06-29,63.333,63.622,62.72,63.378,281635,0
2005-06-30,63.768,65.012,63.646,64.308,660465,0
2005-07-01,64.858,64.872,62.589,63.733,332917,0
2005-07-05,61.768,63.284,61.11,63.136,846689,0
2005-07-06,63.325,65.161,63.224,64.489,756903,0
2005-07-07,64.567,67.178,64.316,66.677,918819,0
2005-07-08,66.677,67.032,66.311,66.906,680928,0
2005-07-11,66.458,67.827,66.389,67.391,963586,0
2005-07-12,67.24,67.477,66.809,67.24,542801,0
2005-07-13,67.282,67.78,66.592,67.555,486657,0
2005-07-14,68.414,70.076,67.814,68.775,1747220,0
2005-07-15,68.023,68.594,67.805,68.491,1162855,0
2005-07-18,68.57,68.797,67.866,68.296,581681,0
2005-07-19,68.452,68.727,67.951,68.398,856150,0
2005-07-20,68.398,68.977,67.892,68.938,625168,0
2005-07-21,68.156,68.156,66.654,66.851,624402,0
2005-07-22,67.007,68.329,66.765,68.312,411703,0
2005-07-25,67.334,68.125,65.678,65.835,446108,0
2005-07-26,65.835,66.912,65.192,66.543,481281,0
2005-07-27,66.35,66.639,65.037,66.397,566079,0
2005-07-28,67.164,68.954,66.872,68.616,523746,0
2005-07-29,67.915,68.491,66.622,66.787,586031,0
2005-08-01,67.178,67.649,65.794,67.325,773531,0
2005-08-02,67.325,67.866,66.6,67.075,431787,0
2005-08-03,66.952,66.952,65.591,65.74,467722,0
2005-08-04,65.34,65.678,64.364,64.996,484352,0
2005-08-05,63.98,63.98,60.829,61.954,952204,0
2005-08-08,61.924,62.253,58.711,59.533,972534,0
2005-08-09,60.282,61.377,59.547,60.705,861651,0
2005-08-10,61.182,62.314,59.907,60.212,604957,0
2005-08-11,60.291,60.931,59.769,60.525,384846,0
2005-08-12,60.525,61.266,59.963,60.891,803072,0
2005-08-15,60.906,61.275,60,60.219,527582,0
2005-08-16,60.306,60.555,59.185,59.399,414134,0
2005-08-17,58.813,59.267,57.946,58.679,688095,0
2005-08-18,58.599,59.525,58.054,58.844,793863,0
2005-08-19,58.648,58.993,57.946,58.618,564161,0
2005-08-22,58.635,59.008,57.937,58.642,770460,0
2005-08-23,58.57,58.788,57.858,58.422,1157608,0
2005-08-24,58.226,60.486,57.867,58.664,713926,0
2005-08-25,59.109,59.658,57.826,58.18,735289,0
2005-08-26,57.982,58.115,56.404,57.468,718023,0
2005-08-29,57.076,58.506,56.685,57.515,536150,0
2005-08-30,57.076,58.061,57.076,57.975,498034,0
2005-08-31,57.937,59.82,57.732,59.718,1427091,0
2005-09-01,59.571,60.282,58.36,59.733,905136,0
2005-09-02,59.658,60.206,58.539,58.835,283038,0
2005-09-06,59.306,59.93,58.912,59.687,497394,0
2005-09-07,59.609,60.782,59.376,60.627,505964,0
2005-09-08,59.063,59.891,58.218,59.891,1058486,0
2005-09-09,60.439,62.705,60.439,62.659,917543,0
2005-09-12,62.58,63.588,62.355,62.464,831597,0
2005-09-13,61.762,62.236,61.228,61.918,479747,0
2005-09-14,60.358,61.924,60.358,61.597,1021398,0
2005-09-15,61.518,62.355,61.22,61.744,372825,0
2005-09-16,61.667,62.049,59.861,60.322,1037385,0
2005-09-19,60.47,60.799,59.46,59.658,892603,0
2005-09-20,59.618,60.236,58.123,58.43,1024340,0
2005-09-21,60,60.126,58.711,58.766,832363,0
2005-09-22,58.687,61.33,58.687,60.345,576948,0
2005-09-23,59.579,60.697,59.142,60.164,391879,0
2005-09-26,60.282,62.168,60.244,60.33,976379,0
2005-09-27,60.721,61.762,60.206,61.191,1161699,0
2005-09-28,61.22,61.65,59.97,60.549,804990,0
2005-09-29,60.431,61.846,60.206,61.762,646141,0
2005-09-30,61.641,62.494,61.633,61.682,520416,0
2005-10-03,61.846,62.744,61.259,61.94,696792,0
2005-10-04,60.767,60.922,59.827,60.048,619538,0
2005-10-05,59.891,59.977,57.889,58.771,1185362,0
2005-10-06,58.729,59.227,57.835,58.337,1129215,0
2005-10-07,57.553,59.031,56.739,57.476,1000293,0
2005-10-10,57.615,57.781,55.404,56.506,952715,0
2005-10-11,57.468,58.469,55.246,55.951,1146738,0
2005-10-12,55.755,56.289,54.747,55.215,929053,0
2005-10-13,55.412,55.449,53.613,54.764,859735,0
2005-10-14,55.146,55.434,54.122,54.686,1073449,0
2005-10-17,54.466,55.412,53.841,54.825,1091227,0
2005-10-18,53.651,54.411,53.09,53.559,1000548,0
2005-10-19,52.23,55.905,51.156,55.63,1964521,0
2005-10-20,54.964,55.552,53.142,53.87,1340246,0
2005-10-21,54.027,54.707,53.377,53.769,953354,0
2005-10-24,54.003,54.944,53.442,54.772,800259,0
2005-10-25,54.693,54.88,53.551,53.949,803587,0
2005-10-26,53.366,54.457,52.714,53.384,632204,0
2005-10-27,53.542,53.542,51.822,52.182,1296634,0
2005-10-28,52.463,53.074,51.447,52.932,517990,0
2005-10-31,52.949,54.395,52.916,53.636,716106,0
2005-11-01,53.636,54.027,52.957,53.769,844897,0
2005-11-02,53.636,55.552,53.246,55.146,1373372,0
2005-11-03,55.879,56.139,53.691,54.075,1047744,0
2005-11-04,53.895,54.341,53.066,53.478,868688,0
2005-11-07,53.949,55.434,53.478,55.356,758950,0
2005-11-08,51.995,52.738,51.995,52.261,1387443,0
2005-11-09,52.385,52.879,51.377,51.462,787473,0
2005-11-10,51.658,53.323,51.222,53.074,716360,0
2005-11-11,53.198,54.138,52.495,52.886,549455,0
2005-11-14,52.791,53.026,52.385,52.637,355428,0
2005-11-15,52.01,52.799,51.414,51.682,765601,0
2005-11-16,51.909,52.134,50.361,51.813,799239,0
2005-11-17,51.543,55.084,51.447,54.372,1317865,0
2005-11-18,55.012,55.012,53.09,53.425,864850,0
2005-11-21,53.478,54.935,53.442,54.787,624913,0
2005-11-22,54.575,56.038,53.357,55.794,1264403,0
2005-11-23,55.794,56.459,55.31,56.051,837095,0
2005-11-25,56.24,56.41,55.794,56.169,115365,0
2005-11-28,55.778,55.866,53.276,53.276,763933,0
2005-11-29,53.433,54.888,52.283,52.91,969725,0
2005-11-30,52.987,54.075,52.674,53.27,548686,0
2005-12-01,53.87,54.027,52.221,53.074,715974,0
2005-12-02,53.074,53.667,52.261,53.214,635142,0
2005-12-05,52.777,52.791,52.05,52.401,575416,0
2005-12-06,52.791,53.018,52.159,52.283,391628,0
2005-12-07,52.002,52.019,50.765,50.831,997605,0
2005-12-08,50.831,51.877,50.43,51.759,983153,0
2005-12-09,51.75,51.793,50.782,51.327,690268,0
2005-12-12,51.801,52.089,50.941,51.01,752042,0
2005-12-13,51.01,51.563,50.664,51.165,873673,0
2005-12-14,51.321,52.23,51.086,51.995,1214393,0
2005-12-15,52.777,53.425,51.711,51.877,864594,0
2005-12-16,52.699,52.808,51.611,51.611,634248,0
2005-12-19,51.603,51.807,50.04,50.14,1050301,0
2005-12-20,50.361,50.564,49.774,50.04,907440,0
2005-12-21,50.04,50.174,49.687,50.007,678373,0
2005-12-22,50.117,50.425,49.819,49.971,499186,0
2005-12-23,50.124,50.485,49.101,49.555,490104,0
2005-12-27,49.532,50.096,49.532,49.844,568127,0
2005-12-28,49.687,49.999,49.055,49.212,484989,0
2005-12-29,49.203,49.298,48.491,48.725,1085728,0
2005-12-30,48.687,48.827,48.164,48.462,681442,0
2006-01-03,48.656,51.259,48.173,51.056,1203520,0
2006-01-04,50.824,51.454,50.493,50.86,1075243,0
2006-01-05,51.095,52.674,51.01,51.674,803456,0
2006-01-06,49.571,50.649,47.734,50.43,3326256,0
2006-01-09,50.43,51.603,50.408,51.525,2117993,0
2006-01-10,51.447,52.41,51.165,52.034,2230414,0
2006-01-11,52.057,52.582,51.487,52.253,1372737,0
2006-01-12,51.995,51.995,50.994,51.129,989805,0
2006-01-13,50.824,51.213,50.696,50.962,753959,0
2006-01-17,52.347,52.559,49.869,50.722,2201770,0
2006-01-18,50.745,51.299,50.211,51.222,1575195,0
2006-01-19,51.213,51.711,50.493,51.29,2024116,0
2006-01-20,51.918,52.05,50.705,50.868,1614843,0
2006-01-23,50.782,50.899,50.14,50.438,1035464,0
2006-01-24,50.454,51.421,49.734,50.43,825966,0
2006-01-25,50.589,50.589,48.962,49.264,2291934,0
2006-01-26,49.851,50.235,49.264,49.609,913831,0
2006-01-27,49.609,50.789,49.452,49.869,1055677,0
2006-01-30,49.696,50.242,49.228,49.54,2460508,0
2006-01-31,49.577,49.672,48.976,49.609,4142502,0
2006-02-01,49.587,49.587,48.656,48.967,1211200,0
2006-02-02,48.967,48.976,47.82,47.866,1056950,0
2006-02-03,47.85,49.493,47.023,48.984,1371710,0
2006-02-06,48.827,49.22,47.835,48.131,773786,0
2006-02-07,47.913,48.071,47.1,47.679,1159524,0
2006-02-08,47.969,48.352,47.217,48.201,1029710,0
2006-02-09,48.242,48.718,47.835,48.193,944527,0
2006-02-10,48.164,48.164,47.023,47.312,656630,0
2006-02-13,47.288,47.841,46.685,46.826,735415,0
2006-02-14,46.52,48.36,46.05,48.266,1391410,0
2006-02-15,48.085,49.22,47.969,48.883,1106191,0
2006-02-16,49.727,49.774,48.93,49.655,832744,0
2006-02-17,49.648,49.884,48.687,48.874,753702,0
2006-02-21,48.75,49.016,47.82,48.64,892858,0
2006-02-22,48.742,50.824,48.397,50.382,853976,0
2006-02-23,50.353,50.382,49.648,49.679,746670,0
2006-02-24,49.648,49.766,49.264,49.508,387146,0
2006-02-27,49.187,49.298,48.368,48.702,648317,0
2006-02-28,48.36,48.718,47.555,47.921,742706,0
2006-03-01,47.578,47.977,47.461,47.841,619538,0
2006-03-02,47.813,48.108,47.312,47.422,811515,0
2006-03-03,47.108,47.443,46.913,46.991,790924,0
2006-03-06,46.951,47.155,46.56,46.788,821490,0
2006-03-07,46.52,46.52,45.74,46.169,666988,0
2006-03-08,45.756,46.124,45.732,46.05,984946,0
2006-03-09,46.124,46.326,45.542,45.911,1066031,0
2006-03-10,45.792,47.163,45.792,46.546,746929,0
2006-03-13,47.614,48.317,47.397,47.702,1232813,0
2006-03-14,47.695,49.892,47.648,49.758,1340756,0
2006-03-15,49.602,50.174,49.069,49.461,801027,0
2006-03-16,49.774,50.589,49.648,50.315,799748,0
2006-03-17,51.277,52.12,51.064,51.603,1488098,0
2006-03-20,51.603,51.877,50.438,50.633,955272,0
2006-03-21,50.43,50.446,49.421,49.461,1047744,0
2006-03-22,49.514,50.174,49.476,49.634,525918,0
2006-03-23,50.064,51.852,49.758,51.72,1234473,0
2006-03-24,51.72,52.644,50.211,52.292,2013120,0
2006-03-27,51.86,52.355,51.222,51.308,1060533,0
2006-03-28,51.801,51.995,50.806,51.165,1383475,0
2006-03-29,51.129,51.353,50.682,50.875,546253,0
2006-03-30,50.547,51.04,49.954,50.641,930977,0
2006-03-31,50.04,50.382,49.727,50.282,861905,0
2006-04-03,50.087,50.219,49.118,49.29,1015513,0
2006-04-04,49.485,49.999,49.359,49.999,848733,0
2006-04-05,50.547,53.621,50.336,53.246,2025398,0
2006-04-06,52.839,53.043,52.111,52.754,1264788,0
2006-04-07,53.22,53.238,51.885,53.05,1260695,0
2006-04-10,52.542,53.013,51.611,51.785,1005538,0
2006-04-11,51.939,52.019,50.4,50.626,925216,0
2006-04-12,50.04,50.04,48.906,49.203,1237544,0
2006-04-13,48.868,48.868,48.216,48.404,1198024,0
2006-04-17,48.404,48.795,47.935,48.164,877381,0
2006-04-18,47.985,49.212,47.835,48.976,1641193,0
2006-04-19,48.742,49.15,47.874,48.021,1586453,0
2006-04-20,46.991,48.007,46.52,47.795,2140252,0
2006-04-21,47.795,47.881,46.269,46.584,1174106,0
2006-04-24,46.568,46.568,45.527,45.748,1609346,0
2006-04-25,45.903,46.013,45.122,45.295,1375163,0
2006-04-26,45.778,47.304,45.708,45.801,1951090,0
2006-04-27,44.709,45.699,44.606,45.052,1105551,0
2006-04-28,44.739,45.818,44.739,45.177,697049,0
2006-05-01,45.177,45.458,44.369,44.614,860629,0
2006-05-02,43.98,44.487,43.706,44.205,1300727,0
2006-05-03,43.706,44.833,43.706,44.732,1717421,0
2006-05-04,44.769,45.02,43.12,43.62,2210595,0
2006-05-05,44.176,45.348,43.706,44.84,1072810,0
2006-05-08,44.8,45.34,44.128,44.262,527323,0
2006-05-09,43.98,44.362,43.88,44.119,616212,0
2006-05-10,44.214,44.724,43.995,44.573,1024081,0
2006-05-11,44.262,44.582,43.363,43.371,1063346,0
2006-05-12,43.198,43.395,42.509,42.939,948363,0
2006-05-15,42.846,43.175,42.322,42.816,1431309,0
2006-05-16,42.738,43.091,42.032,42.416,831850,0
2006-05-17,42.103,42.509,41.674,41.948,2005318,0
2006-05-18,42.377,43.355,42.127,42.306,1187665,0
2006-05-19,42.118,42.605,41.753,41.83,1158246,0
2006-05-22,42.181,42.939,41.696,42.041,2551441,0
2006-05-23,42.743,43.127,41.753,41.753,1236265,0
2006-05-24,41.871,42.964,41.462,42.409,1539769,0
2006-05-25,42.33,42.377,41.916,42.143,727747,0
2006-05-26,42.297,43.066,42.219,43.011,671848,0
2006-05-30,42.62,42.758,42.01,42.064,846942,0
2006-05-31,42.228,42.683,41.899,42.339,1085473,0
2006-06-01,42.322,43.45,42.245,43.415,1074603,0
2006-06-02,43.574,43.917,43.12,43.395,1157224,0
2006-06-05,42.767,42.767,41.26,41.565,1373882,0
2006-06-06,42.219,42.267,39.711,40.93,2557584,0
2006-06-07,40.925,41.782,40.735,40.908,1454334,0
2006-06-08,40.901,41.127,39.563,40.939,2082314,0
2006-06-09,41.252,42.181,40.954,41.331,1418777,0
2006-06-12,41.314,41.408,39.853,39.853,1192650,0
2006-06-13,39.873,40.368,38.978,39.335,1790446,0
2006-06-14,39.571,39.84,38.892,39.148,1494747,0
2006-06-15,39.484,41.337,39.484,41.002,1445892,0
2006-06-16,41.002,41.401,40.289,40.596,1109775,0
2006-06-19,40.681,41.056,39.89,40.11,1236904,0
2006-06-20,40.264,40.656,40.033,40.25,1310063,0
2006-06-21,40.329,41.401,40.313,41.18,1206721,0
2006-06-22,40.908,41.228,40.54,41.16,1049409,0
2006-06-23,41.142,41.722,40.828,41.439,808831,0
2006-06-26,41.565,42.4,41.252,42.072,1215928,0
2006-06-27,42.018,42.032,40.642,40.72,879554,0
2006-06-28,40.821,40.837,39.963,40.453,875209,0
2006-06-29,40.461,41.526,39.99,41.385,1194954,0
2006-06-30,41.517,41.533,40.596,40.602,894137,0
2006-07-03,40.735,40.797,40.007,40.524,406079,0
2006-07-05,40.033,40.256,39.759,40.086,871753,0
2006-07-06,40.151,40.846,40.118,40.54,837350,0
2006-07-07,40.494,41.643,40.469,40.704,1068718,0
2006-07-10,40.759,41.118,40.351,40.713,518625,0
2006-07-11,40.635,40.635,39.956,40.245,728382,0
2006-07-12,40.086,40.211,38.833,38.952,969472,0
2006-07-13,38.429,39.124,38.366,38.492,910509,0
2006-07-14,37.592,37.811,36.232,37.225,2037677,0
2006-07-17,37.225,37.529,36.396,36.436,1192781,0
2006-07-18,36.63,36.732,35.053,35.725,1680457,0
2006-07-19,36.082,37.138,35.988,36.498,1945082,0
2006-07-20,36.349,36.349,34.245,34.521,3384192,0
2006-07-21,34.411,34.441,33.048,34.011,1970274,0
2006-07-24,34.278,34.738,34.23,34.583,1183828,0
2006-07-25,34.388,35.692,34.075,35.146,1295737,0
2006-07-26,34.714,35.146,33.934,34.714,1122311,0
2006-07-27,34.521,35.176,33.622,33.761,1279240,0
2006-07-28,34.042,35.129,34.042,34.706,1161572,0
2006-07-31,34.388,34.465,33.902,34.113,1059637,0
2006-08-01,33.778,34.364,33.605,34.035,1272843,0
2006-08-02,34.38,34.824,33.722,34.278,677606,0
2006-08-03,34.011,35.85,33.902,35.443,1014873,0
2006-08-04,36.357,37.351,35.562,36.273,2335425,0
2006-08-07,35.966,36.569,35.808,36.014,987504,0
2006-08-08,36.404,36.59,34.857,35.053,1539131,0
2006-08-09,34.106,34.692,33.572,34.059,1582360,0
2006-08-10,33.974,34.324,33.512,33.589,1310702,0
2006-08-11,33.589,33.589,32.955,33.197,942867,0
2006-08-14,33.529,33.753,32.845,33.026,959362,0
2006-08-15,33.729,33.94,33.08,33.862,1514700,0
2006-08-16,34.176,35.104,34.075,34.966,1834576,0
2006-08-17,34.909,35.52,34.738,35.074,1194954,0
2006-08-18,35.233,35.349,34.354,35.074,740145,0
2006-08-21,34.769,34.785,33.622,33.831,746416,0
2006-08-22,34.185,34.354,33.52,33.846,983668,0
2006-08-23,33.809,33.88,32.939,33.315,971132,0
2006-08-24,33.362,34.324,33.039,33.23,1771904,0
2006-08-25,33.032,33.455,32.862,33.284,1113737,0
2006-08-28,33.394,34.159,33.385,33.94,759590,0
2006-08-29,33.794,33.794,32.939,33.69,741169,0
2006-08-30,33.622,33.769,33.152,33.52,750512,0
2006-08-31,33.635,33.769,33.238,33.455,737332,0
2006-09-01,33.496,33.778,33.143,33.529,552397,0
2006-09-05,33.394,33.557,32.963,33.174,844385,0
2006-09-06,32.862,33.174,31.587,31.611,2135133,0
2006-09-07,31.195,32.191,30.695,31.627,2673712,0
2006-09-08,31.391,32.244,31.297,32.142,1034440,0
2006-09-11,31.985,32.837,31.406,32.191,1277319,0
2006-09-12,32.3,34.997,32.292,34.997,2390036,0
2006-09-13,34.857,35.083,34.302,34.59,1132285,0
2006-09-14,34.505,34.864,34.011,34.683,1066031,0
2006-09-15,35.027,35.953,34.98,35.887,2149074,0
2006-09-18,35.936,36.67,35.591,36.514,2074769,0
2006-09-19,36.357,36.872,35.341,36.059,1714093,0
2006-09-20,36.295,36.449,35.667,35.835,831597,0
2006-09-21,35.785,36.388,34.731,34.942,1258903,0
2006-09-22,34.747,35.801,34.521,35.46,1294973,0
2006-09-25,35.46,37.231,34.893,36.905,1867317,0
2006-09-26,36.708,38.312,36.677,37.663,1777021,0
2006-09-27,37.529,38.562,36.59,36.921,1919243,0
2006-09-28,36.723,37.367,36.396,36.99,836583,0
2006-09-29,37.187,37.506,36.014,36.318,944787,0
2006-10-02,36.162,37.601,35.629,37.147,1356238,0
2006-10-03,37.695,37.709,36.88,36.951,2219162,0
2006-10-04,36.951,38.312,36.847,38.03,1710769,0
2006-10-05,38.069,38.312,37.309,38.03,871880,0
2006-10-06,37.804,37.958,37.343,37.663,598054,0
2006-10-09,37.648,38.885,37.309,38.694,927135,0
2006-10-10,39.08,40.494,39.071,39.914,2281961,0
2006-10-11,39.898,40.049,39.103,39.484,1271948,0
2006-10-12,40.072,40.422,39.796,40.377,1031885,0
2006-10-13,37.384,39.86,37.384,38.86,1412893,0
2006-10-16,38.86,39.275,38.508,38.679,1414813,0
2006-10-17,38.523,38.824,38.194,38.28,1271312,0
2006-10-18,38.712,38.961,37.804,37.92,798723,0
2006-10-19,37.92,38.523,37.208,38.483,1939067,0
2006-10-20,38.499,38.508,37.966,38.046,947979,0
2006-10-23,37.993,38.14,37.529,37.828,776597,0
2006-10-24,38.101,39.013,37.873,38.618,1593742,0
2006-10-25,38.406,40.453,38.171,40.033,2237067,0
2006-10-26,40.093,40.846,39.969,40.759,1877037,0
2006-10-27,40.368,40.406,39.139,39.438,1529919,0
2006-10-30,39.124,39.72,39.11,39.21,924578,0
2006-10-31,39.525,39.525,38.624,38.987,718660,0
2006-11-01,39.406,39.751,38.435,38.733,1051197,0
2006-11-02,38.545,39.038,38.312,38.421,690522,0
2006-11-03,38.217,38.594,37.477,37.796,661619,0
2006-11-06,37.929,38.086,37.695,37.749,758312,0
2006-11-07,37.436,38.492,37.256,38.32,1565347,0
2006-11-08,37.545,38.53,37.529,38.312,1480296,0
2006-11-09,38.39,38.663,38.217,38.248,1276168,0
2006-11-10,38.443,40.282,38.443,40.049,1485535,0
2006-11-13,40.007,40.751,39.642,40.11,1094555,0
2006-11-14,41.011,42.339,40.57,42.041,1368130,0
2006-11-15,42.041,42.705,41.722,42.62,1406753,0
2006-11-16,42.98,43.7,42.219,42.792,1309678,0
2006-11-17,42.219,42.714,41.837,42.666,832614,0
2006-11-20,43.276,43.276,42.025,42.291,1050301,0
2006-11-21,42.354,43.292,42.206,43.198,1191245,0
2006-11-22,43.395,44.176,43.355,43.728,1256729,0
2006-11-24,43.473,44.136,43.395,43.926,316675,0
2006-11-27,43.88,43.995,42.518,42.743,1011292,0
2006-11-28,42.596,43.38,42.143,42.743,873036,0
2006-11-29,42.988,43.887,42.658,43.355,774298,0
2006-11-30,44.097,45.333,43.771,44.667,1933183,0
2006-12-01,44.667,45.02,43.988,44.47,1410976,0
2006-12-04,44.276,44.293,43.27,43.684,1343956,0
2006-12-05,44.097,44.709,43.873,44.411,1443204,0
2006-12-06,44.565,45.02,44.42,44.809,1256219,0
2006-12-07,44.709,44.709,43.423,44.005,1346896,0
2006-12-08,43.807,44.246,42.996,43.159,1232941,0
2006-12-11,43.261,44.136,43.238,43.684,525151,0
2006-12-12,43.684,43.98,43.292,43.465,1163237,0
2006-12-13,43.661,44.709,43.661,43.814,1020500,0
2006-12-14,43.902,44.545,43.62,44.026,732348,0
2006-12-15,44.558,45.271,44.191,44.205,870220,0
2006-12-18,44.255,44.443,43.926,44.128,658934,0
2006-12-19,43.763,43.887,42.996,43.401,1001442,0
2006-12-20,43.432,43.941,43.167,43.284,575927,0
2006-12-21,43.363,43.712,43.074,43.33,483586,0
2006-12-22,43.347,43.423,43.032,43.142,361185,0
2006-12-26,43.135,43.684,43.066,43.603,338292,0
2006-12-27,44.136,44.573,44.052,44.487,809977,0
2006-12-28,44.565,44.967,43.965,44.214,525791,0
2006-12-29,44.246,44.958,44.191,44.606,532315,0
2007-01-03,44.638,44.84,43.33,43.799,1202503,0
2007-01-04,43.72,44.019,43.317,43.628,1051710,0
2007-01-05,43.017,43.846,43.017,43.308,839782,0
2007-01-08,43.7,43.781,42.219,42.371,1398696,0
2007-01-09,42.456,42.956,41.995,42.767,769051,0
2007-01-10,42.613,42.833,42.354,42.658,595624,0
2007-01-11,42.605,43.465,42.596,43.207,538197,0
2007-01-12,43.238,43.628,43.032,43.517,406461,0
2007-01-16,43.415,43.781,42.613,42.98,849630,0
2007-01-17,43.45,43.771,43.049,43.387,1058872,0
2007-01-18,43.534,43.926,43.276,43.401,752553,0
2007-01-19,43.628,44.255,43.167,44.176,590506,0
2007-01-22,44.176,44.537,43.745,43.931,552011,0
2007-01-23,44.95,46.029,44.369,45.201,1461622,0
2007-01-24,44.967,46.881,44.958,46.756,1312748,0
2007-01-25,46.326,46.747,45.28,45.505,1541556,0
2007-01-26,46.13,46.248,44.176,44.284,1505237,0
2007-01-29,44.362,45.168,44.229,44.818,1324133,0
2007-01-30,44.754,45.225,44.436,44.436,939287,0
2007-01-31,44.455,45.725,44.455,45.559,1685318,0
2007-02-01,45.622,45.999,45.075,45.302,1338071,0
2007-02-02,45.769,47.179,45.536,46.913,1930371,0
2007-02-05,46.701,46.701,45.193,46.045,1418012,0
2007-02-06,46.098,46.209,45.458,46.021,1022675,0
2007-02-07,46.106,46.255,45.107,45.333,884159,0
2007-02-08,45.036,45.036,43.676,44.222,1539515,0
2007-02-09,44.276,44.355,43.004,43.292,821620,0
2007-02-12,43.3,43.473,42.4,42.572,1136272,0
2007-02-13,42.964,43.238,42.62,42.861,904559,0
2007-02-14,42.972,44.052,42.846,43.371,778550,0
2007-02-15,43.567,43.88,43.355,43.62,644607,0
2007-02-16,43.482,43.902,43.004,43.807,1059128,0
2007-02-20,43.728,44.128,43.503,43.62,336501,0
2007-02-21,43.339,43.781,43.004,43.517,662001,0
2007-02-22,43.473,43.771,42.4,42.683,827373,0
2007-02-23,42.485,42.564,41.127,41.172,1355594,0
2007-02-26,41.408,41.674,40.814,41.136,1090762,0
2007-02-27,40.656,40.939,39.923,40.377,1531455,0
2007-02-28,40.502,40.628,39.484,39.914,990959,0
2007-03-01,37.984,40.101,37.984,39.853,1105263,0
2007-03-02,39.5,39.814,38.774,38.774,826736,0
2007-03-05,38.577,38.74,37.64,37.67,1314795,0
2007-03-06,38.06,38.987,37.757,38.468,1081126,0
2007-03-07,38.805,39.275,38.39,38.97,1316073,0
2007-03-08,39.29,39.751,39.241,39.525,986094,0
2007-03-09,39.703,39.789,38.765,39.375,1327459,0
2007-03-12,39.181,39.335,38.312,38.429,1682503,0
2007-03-13,37.943,38.429,36.835,37.334,2024244,0
2007-03-14,37.403,38.978,37.309,38.585,2264185,0
2007-03-15,38.647,39.89,38.647,39.359,1244257,0
2007-03-16,39.571,39.999,38.631,38.724,1514828,0
2007-03-19,39.029,39.616,38.812,38.994,847198,0
2007-03-20,39.063,39.469,38.312,39.071,964738,0
2007-03-21,39.071,40.264,38.703,40.203,1304179,0
2007-03-22,40.346,41.048,39.681,39.976,1154667,0
2007-03-23,39.984,40.954,39.625,39.84,891065,0
2007-03-26,39.805,40.101,38.733,39.29,934939,0
2007-03-27,38.545,38.782,37.609,38.631,1740059,0
2007-03-28,38.242,38.452,37.67,38.038,2188211,0
2007-03-29,37.819,38.655,37.766,37.966,683872,0
2007-03-30,38.069,38.435,37.444,37.584,1032652,0
2007-04-02,37.584,37.89,37.427,37.553,881734,0
2007-04-03,37.804,38.892,37.562,38.297,1026403,0
2007-04-04,38.349,38.349,37.444,37.576,1005269,0
2007-04-05,37.617,38.476,37.427,38.341,624272,0
2007-04-09,38.329,38.885,38.235,38.817,792715,0
2007-04-10,38.749,39.086,38.476,38.624,787598,0
2007-04-11,38.687,38.687,37.617,37.819,781333,0
2007-04-12,37.717,39,37.343,38.994,997426,0
2007-04-13,38.885,39.094,38.109,38.508,660213,0
2007-04-16,38.663,39.188,38.562,38.912,588331,0
2007-04-17,39.383,40.133,39.275,39.99,1126654,0
2007-04-18,39.688,40.985,39.165,40.54,1043886,0
2007-04-19,40.072,41.237,39.923,40.313,738253,0
2007-04-20,40.79,41.408,40.695,41.299,876235,0
2007-04-23,41.18,41.439,40.264,40.587,557254,0
2007-04-24,40.735,40.954,39.727,40.868,900528,0
2007-04-25,40.954,41.558,40.596,41.331,889021,0
2007-04-26,41.353,42.931,41.353,42.605,1337430,0
2007-04-27,41.862,42.219,39.984,40.925,2144730,0
2007-04-30,40.892,41.267,40.033,40.079,1310831,0
2007-05-01,40.086,40.555,39.21,40.415,1426521,0
2007-05-02,40.415,41.166,40.415,41.127,976836,0
2007-05-03,41.188,41.681,41.064,41.188,875117,0
2007-05-04,41.104,41.111,40.133,40.297,1089153,0
2007-05-07,40.237,40.524,39.532,39.688,688860,0
2007-05-08,39.484,41.306,39.094,41.197,1634510,0
2007-05-09,40.925,41.424,40.384,41.111,724799,0
2007-05-10,40.759,40.917,39.608,39.822,674327,0
2007-05-11,40.058,40.422,39.579,39.634,716568,0
2007-05-14,39.72,39.948,39.157,39.476,493048,0
2007-05-15,39.923,39.923,39.094,39.13,722784,0
2007-05-16,39.406,39.84,39.007,39.766,698453,0
2007-05-17,39.727,40.61,39.625,40.336,828399,0
2007-05-18,40.532,40.602,39.906,40.321,514151,0
2007-05-21,40.321,41.034,40.228,40.619,608411,0
2007-05-22,40.619,42.198,40.494,41.908,928796,0
2007-05-23,42.322,42.65,41.775,41.816,956318,0
2007-05-24,41.878,42.919,41.291,41.908,1684509,0
2007-05-25,42.456,42.691,41.204,41.714,780691,0
2007-05-29,41.837,42.501,41.603,42.383,931791,0
2007-05-30,42.181,42.846,41.885,42.683,581042,0
2007-05-31,42.839,42.925,42.057,42.485,785937,0
2007-06-01,42.416,42.833,41.714,42.01,696310,0
2007-06-04,41.908,42.839,41.799,42.792,669677,0
2007-06-05,42.714,43.004,41.83,42.284,899188,0
2007-06-06,42.01,42.041,41.439,41.549,742066,0
2007-06-07,41.439,41.439,39.759,39.766,1674190,0
2007-06-08,39.873,40.846,39.383,40.768,1296916,0
2007-06-11,40.713,40.828,40.072,40.695,721348,0
2007-06-12,40.384,40.925,39.94,40.256,1041220,0
2007-06-13,40.54,40.768,40.188,40.751,569403,0
2007-06-14,40.828,41.048,40.555,40.969,338676,0
2007-06-15,41.431,41.558,40.821,40.908,866383,0
2007-06-18,40.908,41.127,40.502,40.524,669293,0
2007-06-19,40.635,41.056,40.264,40.673,556613,0
2007-06-20,40.828,40.86,39.873,39.873,835305,0
2007-06-21,39.873,39.873,38.508,39.157,1425367,0
2007-06-22,38.961,38.97,37.984,38.263,1409823,0
2007-06-25,38.398,38.624,37.741,38.109,1389624,0
2007-06-26,38.117,38.329,36.921,37.171,1755669,0
2007-06-27,36.905,38.523,36.747,38.383,1214122,0
2007-06-28,37.811,38.366,37.648,38.01,679909,0
2007-06-29,38.312,38.414,37.49,37.811,1019604,0
2007-07-02,37.734,37.984,37.42,37.842,1076648,0
2007-07-03,37.842,38.28,37.686,37.709,547533,0
2007-07-05,37.899,38.126,37.609,37.943,756263,0
2007-07-06,38.046,39.275,37.749,38.936,1249949,0
2007-07-09,39.071,39.071,38.483,38.624,729024,0
2007-07-10,38.492,38.499,37.444,37.498,1314795,0
2007-07-11,37.343,37.781,36.982,37.648,1130750,0
2007-07-12,37.804,38.132,37.289,38.03,919334,0
2007-07-13,38.263,39.594,37.958,39.351,1571650,0
2007-07-16,39.406,39.642,38.74,39.157,1150444,0
2007-07-17,39,39.367,38.703,38.79,861139,0
2007-07-18,38.349,39.038,38.148,38.459,1616072,0
2007-07-19,38.672,39.038,38.508,38.851,812522,0
2007-07-20,38.53,38.53,37.384,38.03,1309803,0
2007-07-23,37.92,37.92,36.787,36.921,1357132,0
2007-07-24,36.88,36.88,35.46,36.146,2104467,0
2007-07-25,36.279,37.138,35.98,36.639,1768327,0
2007-07-26,35.98,36.747,35.575,36.646,2273649,0
2007-07-27,36.413,37.452,36.051,36.239,2111542,0
2007-07-30,36.349,37.053,36.146,36.747,1607460,0
2007-07-31,36.913,37.384,35.966,35.966,1188984,0
2007-08-01,35.692,36.413,33.291,36.192,4298392,0
2007-08-02,36.349,38.414,36.303,38.094,2312659,0
2007-08-03,38.094,38.272,36.363,36.897,2595825,0
2007-08-06,36.639,37.187,35.262,37.187,2429711,0
2007-08-07,36.581,38.312,36.581,37.842,2577451,0
2007-08-08,39.08,41.995,38.117,38.468,3638837,0
2007-08-09,38.235,38.994,36.747,38.287,2775007,0
2007-08-10,38.038,38.672,36.856,37.351,1606634,0
2007-08-13,37.452,37.757,35.284,35.808,1519303,0
2007-08-14,35.535,35.966,34.473,34.7,1112203,0
2007-08-15,34.637,35.146,33.769,33.902,1250474,0
2007-08-16,33.622,35.467,32.923,35.301,2740349,0
2007-08-17,36.006,37.037,35.027,36.176,1988947,0
2007-08-20,36.357,36.436,35.309,35.778,1224373,0
2007-08-21,35.341,36.146,34.966,35.716,732984,0
2007-08-22,35.85,36.388,35.451,36.192,926751,0
2007-08-23,36.327,36.739,35.387,35.504,812794,0
2007-08-24,35.535,36.116,34.901,35.495,990701,0
2007-08-27,35.247,35.77,34.176,34.402,735161,0
2007-08-28,34.237,34.237,32.909,32.98,1327970,0
2007-08-29,33.066,33.88,32.923,33.88,1049664,0
2007-08-30,33.347,34.31,33.166,33.862,848093,0
2007-08-31,34.402,35.09,33.88,34.785,981873,0
2007-09-04,34.629,35.575,34.144,35.06,713291,0
2007-09-05,34.864,34.864,33.794,33.974,999782,0
2007-09-06,34.011,34.237,33.183,33.871,841060,0
2007-09-07,33.291,33.505,32.604,32.744,1231407,0
2007-09-10,32.761,32.761,31.767,32.04,1001698,0
2007-09-11,32.119,32.604,31.875,32.003,1051836,0
2007-09-12,31.954,32.525,31.791,32.026,765601,0
2007-09-13,32.159,33.16,31.846,32.558,967984,0
2007-09-14,32.208,33.42,32.057,33.324,836325,0
2007-09-17,33.183,33.853,33.032,33.354,691417,0
2007-09-18,33.745,35.418,33.048,35.301,1411743,0
2007-09-19,35.575,36.84,34.512,34.747,2181818,0
2007-09-20,34.497,34.951,32.886,33.197,1947762,0
2007-09-21,33.496,33.644,32.684,33.174,1681993,0
2007-09-24,33.039,33.183,31.636,31.815,1175129,0
2007-09-25,31.212,31.918,30.369,31.721,1228079,0
2007-09-26,32.057,32.057,31.29,31.517,1021015,0
2007-09-27,31.737,32.423,31.173,31.94,1157861,0
2007-09-28,31.97,32.338,31.721,32.01,534741,0
2007-10-01,32.057,32.837,32.057,32.574,1196932,0
2007-10-02,32.612,34.667,32.612,33.412,1752720,0
2007-10-03,33.291,34.505,33.291,33.917,1533886,0
2007-10-04,34.003,34.144,32.393,33.496,1231669,0
2007-10-05,33.669,34.23,33.362,33.652,1110927,0
2007-10-08,33.52,34.785,32.931,33.032,687071,0
2007-10-09,33.197,33.339,32.597,33.032,699988,0
2007-10-10,33.032,33.269,32.641,33.048,984434,0
2007-10-11,33.956,33.982,33.214,33.551,1569826,0
2007-10-12,33.284,33.448,32.635,32.807,1619959,0
2007-10-15,32.776,32.886,31.666,31.893,1115785,0
2007-10-16,31.643,31.846,30.947,31.057,912937,0
2007-10-17,31.329,31.831,30.268,30.853,1371584,0
2007-10-18,30.682,30.795,30.22,30.524,1112842,0
2007-10-19,30.305,31.024,30.171,30.29,1549617,0
2007-10-22,30.016,32.44,30.016,31.75,1602691,0
2007-10-23,32.097,32.37,31.69,31.875,1444741,0
2007-10-24,31.627,32.112,30.687,31.909,1303538,0
2007-10-25,31.015,32.449,31.015,31.431,1713966,0
2007-10-26,32.057,33.339,31.909,32.558,2030003,0
2007-10-29,32.675,32.917,31.875,32.134,1139064,0
2007-10-30,32.276,32.508,31.666,32.191,958726,0
2007-10-31,32.628,32.972,31.431,31.672,1385392,0
2007-11-01,31.275,31.69,30.509,30.539,1239648,0
2007-11-02,30.659,31.377,29.655,29.914,1370816,0
2007-11-05,29.156,30.274,29.156,29.696,953669,0
2007-11-06,29.774,30.211,29.453,30.016,699476,0
2007-11-07,29.712,29.962,28.975,29.03,889148,0
2007-11-08,29.165,29.399,28.508,29.124,1541276,0
2007-11-09,28.45,29.836,28.406,29.516,1020371,0
2007-11-12,29.469,30.524,29.265,29.327,951054,0
2007-11-13,29.523,30.305,29.092,30.166,1062456,0
2007-11-14,30.494,31.469,30.118,30.227,1435282,0
2007-11-15,30.134,30.539,29.336,29.508,880868,0
2007-11-16,29.523,29.796,28.576,28.859,895415,0
2007-11-19,28.695,28.695,27.583,27.703,1179997,0
2007-11-20,27.734,27.919,25.99,26.724,2115746,0
2007-11-21,26.296,26.468,25.706,25.706,1218744,0
2007-11-23,25.919,26.793,25.919,26.553,521634,0
2007-11-26,26.272,26.818,25.404,25.449,2239886,0
2007-11-27,25.583,26.075,24.88,25.286,1704778,0
2007-11-28,25.787,26.389,25.583,26.178,1572162,0
2007-11-29,26.012,26.389,25.442,26.083,1162407,0
2007-11-30,26.811,27.789,26.811,27.669,1486708,0
2007-12-03,28.118,28.5,27.669,28.227,1579911,0
2007-12-04,27.969,28.203,27.219,27.359,1004221,0
2007-12-05,27.646,28.539,27.646,28.373,1122274,0
2007-12-06,28.28,30.548,28.211,30.422,2365544,0
2007-12-07,30.557,30.885,30.055,30.408,1191642,0
2007-12-10,30.548,32.324,30.18,31.236,1179643,0
2007-12-11,31.159,32.142,28.82,29.084,1733910,0
2007-12-12,29.962,30.789,28.93,29.632,1073834,0
2007-12-13,29.32,29.632,28.789,29.538,830654,0
2007-12-14,29.32,30.094,29.101,29.313,853849,0
2007-12-17,28.954,29.587,28.765,28.812,551632,0
2007-12-18,29.327,29.774,28.569,29.681,839139,0
2007-12-19,29.578,30.471,29.022,29.632,756865,0
2007-12-20,29.882,29.962,28.889,29.719,414390,0
2007-12-21,30.202,30.369,29.224,29.804,1050462,0
2007-12-24,29.804,30.274,29.663,30.07,322047,0
2007-12-26,29.962,30.344,29.64,30.157,471989,0
2007-12-27,29.836,30.046,29.531,29.531,416419,0
2007-12-28,29.313,29.946,28.679,28.984,455878,0
2007-12-31,28.695,29.516,28.585,29.03,1019913,0
2008-01-02,28.757,29.107,27.898,27.934,590125,0
2008-01-03,27.928,28.28,27.209,27.286,747676,0
2008-01-04,26.966,27.146,25.692,25.935,1314924,0
2008-01-07,25.996,26.382,25.324,25.67,826399,0
2008-01-08,25.81,26.207,25.035,25.136,2173543,0
2008-01-09,25.136,26.178,24.686,26.129,2468316,0
2008-01-10,25.99,27.278,25.416,26.562,1612176,0
2008-01-11,26.615,26.67,25.341,26.256,1376186,0
2008-01-14,26.411,27.016,25.747,26.88,873036,0
2008-01-15,26.484,26.562,25.796,25.839,943761,0
2008-01-16,25.802,27.514,25.796,26.757,1006823,0
2008-01-17,26.818,27.66,26.599,27.365,1391797,0
2008-01-18,27.819,28.539,27.639,28.078,1995929,0
2008-01-22,26.584,29.946,26.584,29.882,2083811,0
2008-01-23,28.842,34.7,28.829,34.128,3410369,0
2008-01-24,34.2,34.411,31.321,31.579,2764435,0
2008-01-25,32.01,33.652,30.574,31.173,2004399,0
2008-01-28,30.999,33.324,30.195,33.16,2315831,0
2008-01-29,33.152,35.207,32.987,35.146,2861074,0
2008-01-30,34.254,35.927,33.996,34.286,2780087,0
2008-01-31,33.136,36.84,33.136,36.279,2427539,0
2008-02-01,36.183,38.016,34.951,37.648,2648881,0
2008-02-04,37.601,37.601,35.184,35.495,1495732,0
2008-02-05,36.045,37.325,34.935,35.027,2379449,0
2008-02-06,35.018,36.421,32.987,33.461,1946583,0
2008-02-07,32.845,36.732,32.423,35.198,3316542,0
2008-02-08,34.761,35.661,33.785,34.644,2028926,0
2008-02-11,34.769,35.553,33.544,35.011,1987434,0
2008-02-12,35.129,35.936,34.38,34.66,1374734,0
2008-02-13,34.951,35.411,34.31,35.074,1641659,0
2008-02-14,34.857,35.184,33.925,34.144,1220102,0
2008-02-15,34.354,34.448,32.815,33.332,1172814,0
2008-02-19,33.753,33.88,32.628,32.947,1715151,0
2008-02-20,32.542,33.669,31.866,33.369,2652589,0
2008-02-21,33.785,34.402,32.972,33.276,1429605,0
2008-02-22,33.308,33.455,32.159,33.448,1162652,0
2008-02-25,33.3,34.113,32.786,33.94,1379285,0
2008-02-26,33.613,36.256,33.613,35.27,1763859,0
2008-02-27,35.06,36.67,34.31,36.192,1984629,0
2008-02-28,35.936,36.216,33.888,34.128,1473832,0
2008-02-29,33.707,34.027,32.472,32.744,1688987,0
2008-03-03,32.675,32.801,30.509,30.795,2581837,0
2008-03-04,30.494,31.672,30.025,31.362,2180610,0
2008-03-05,31.541,31.901,30.494,31.195,1523657,0
2008-03-06,30.954,31.134,29.256,29.272,1910933,0
2008-03-07,29.063,29.922,27.96,28.656,2148671,0
2008-03-10,28.695,29.149,27.687,28.052,1633979,0
2008-03-11,29.672,31.015,28.483,30.463,1995688,0
2008-03-12,30.502,30.877,29.32,29.603,1428814,0
2008-03-13,28.984,31.918,28.695,31.587,2129806,0
2008-03-14,31.901,32.057,29.477,30.328,1576981,0
2008-03-17,29.603,30.643,28.145,29.962,1960185,0
2008-03-18,30.531,32.222,30.22,31.494,1927646,0
2008-03-19,31.305,33.455,31.305,32.393,1816601,0
2008-03-20,32.174,34.989,29.719,34.599,2643724,0
2008-03-24,34.278,37.005,34.278,36.082,2070752,0
2008-03-25,36.216,36.349,34.793,34.997,1780318,0
2008-03-26,34.769,34.942,33.3,33.455,1181295,0
2008-03-27,33.778,35.096,33.291,33.753,1242851,0
2008-03-28,33.536,33.839,32.641,33.269,1071692,0
2008-03-31,33.261,34.793,33.19,34.237,1911456,0
2008-04-01,34.857,35.936,34.215,35.785,2119857,0
2008-04-02,35.544,37.317,35.184,35.333,1772956,0
2008-04-03,35.146,36.864,34.05,36.702,1954861,0
2008-04-04,36.421,36.828,35.544,35.872,1013265,0
2008-04-07,36.154,37.13,35.7,35.85,1064086,0
2008-04-08,35.318,35.379,34.151,34.738,1228883,0
2008-04-09,34.849,34.909,33.039,33.174,1150115,0
2008-04-10,33.644,34.8,33.166,33.956,735064,0
2008-04-11,33.505,34.151,33.073,33.44,949515,0
2008-04-14,33.12,33.496,32.574,32.714,679831,0
2008-04-15,33.143,34.011,31.933,33.073,951406,0
2008-04-16,33.455,35.096,33.089,35.09,977825,0
2008-04-17,34.692,35.443,34.215,35.284,651544,0
2008-04-18,35.903,36.553,35.46,35.621,859427,0
2008-04-21,35.284,35.527,34.505,35.341,641573,0
2008-04-22,35.207,36.146,34.395,35.138,1000474,0
2008-04-23,35.113,35.403,33.245,33.996,1032074,0
2008-04-24,33.3,35.685,32.761,35.146,1344312,0
2008-04-25,34.909,35.451,33.394,35.198,1691519,0
2008-04-28,35.495,36.099,34.497,35.647,997083,0
2008-04-29,35.425,35.749,34.599,35.215,570206,0
2008-04-30,35.284,35.418,34.011,34.075,819949,0
2008-05-01,34.011,35.394,33.824,34.901,1367917,0
2008-05-02,35.247,35.716,34.541,35.372,1253628,0
2008-05-05,35.262,36.03,35.067,35.598,692658,0
2008-05-06,34.901,35.966,34.395,35.778,887749,0
2008-05-07,35.568,35.953,34.208,34.402,695612,0
2008-05-08,34.465,34.629,32.837,33.291,1067906,0
2008-05-09,33.089,33.88,32.776,33.057,573521,0
2008-05-12,32.987,33.512,32.619,33.354,639033,0
2008-05-13,33.412,33.91,33.127,33.871,626401,0
2008-05-14,33.974,34.942,33.974,34.324,1314498,0
2008-05-15,34.473,35.676,34.254,35.535,879727,0
2008-05-16,36.039,36.039,34.237,35.129,665855,0
2008-05-19,34.886,35.358,34.011,34.34,944087,0
2008-05-20,33.996,34.151,33.23,33.564,704973,0
2008-05-21,33.682,33.699,31.745,32.213,1281609,0
2008-05-22,32.213,32.641,31.415,31.767,1198497,0
2008-05-23,31.534,31.666,30.494,31.033,1004121,0
2008-05-27,31.033,31.985,30.939,31.705,874832,0
2008-05-28,31.909,32.409,31.398,32.019,577898,0
2008-05-29,32.019,32.496,31.705,32.119,908403,0
2008-05-30,32.057,32.502,31.563,31.767,702479,0
2008-06-02,31.563,31.84,31.057,31.791,720548,0
2008-06-03,32.048,33.02,31.866,32.931,1111337,0
2008-06-04,32.508,33.376,32.088,32.416,1073997,0
2008-06-05,32.666,33.44,32.2,33.205,1140398,0
2008-06-06,32.828,32.828,31.579,31.933,1256788,0
2008-06-09,32.237,32.815,30.885,31.338,938272,0
2008-06-10,30.939,32.378,30.682,31.893,940002,0
2008-06-11,31.901,31.963,30.337,30.369,824470,0
2008-06-12,30.625,31.517,30.625,30.992,777348,0
2008-06-13,31.166,32.105,31.049,32.097,588608,0
2008-06-16,31.823,32.923,31.721,32.658,621824,0
2008-06-17,32.947,33.245,31.994,32.525,728909,0
2008-06-18,32.2,33.461,32.034,33.448,1041149,0
2008-06-19,33.699,34.278,32.972,34.067,842206,0
2008-06-20,33.839,33.947,32.057,32.508,1340583,0
2008-06-23,32.699,32.931,31.627,31.721,1539352,0
2008-06-24,31.666,33.073,30.673,31.866,2115753,0
2008-06-25,32.026,32.909,31.549,31.852,1114439,0
2008-06-26,31.227,31.875,30.97,31.305,1803562,0
2008-06-27,31.063,31.697,30.719,31.424,2144983,0
2008-06-30,31.469,31.469,30.394,30.539,1615342,0
2008-07-01,30.149,30.471,28.945,29.97,1630387,0
2008-07-02,30.18,30.463,28.687,28.765,1028926,0
2008-07-03,29.007,29.422,28.264,29.188,734428,0
2008-07-07,29.422,29.616,27.14,28.078,1301829,0
2008-07-08,28.11,30.259,27.639,30.166,1247835,0
2008-07-09,30.29,30.4,27.898,28.029,1385556,0
2008-07-10,27.583,28.796,27.234,27.66,1373384,0
2008-07-11,26.857,28.898,26.857,27.553,2084693,0
2008-07-14,28.517,28.859,27.234,27.754,1386505,0
2008-07-15,28.422,29.124,26.75,28.576,1583739,0
2008-07-16,28.304,31.636,28.145,30.712,1517637,0
2008-07-17,31.509,33.745,30.408,32.752,1831212,0
2008-07-18,32.955,34.38,31.494,33.412,1389618,0
2008-07-21,33.635,34.223,31.643,31.909,1638136,0
2008-07-22,31.596,33.261,30.437,33.105,1721483,0
2008-07-23,33.048,34.997,32.736,34.011,1545211,0
2008-07-24,33.974,33.989,30.531,30.812,1720434,0
2008-07-25,31.37,32.792,30.062,31.791,1847151,0
2008-07-28,31.745,32.44,30.118,30.236,1156651,0
2008-07-29,30.415,32.828,30.415,32.432,1361665,0
2008-07-30,32.635,33.315,31.181,31.918,1865951,0
2008-07-31,32.019,33.23,30.312,32.465,2086298,0
2008-08-01,32.472,32.589,30.337,30.861,1664487,0
2008-08-04,30.471,30.618,29.492,30.118,1364736,0
2008-08-05,30.299,31.227,29.914,30.861,1299534,0
2008-08-06,30.337,31.08,29.696,30.743,930584,0
2008-08-07,29.993,31.737,29.796,31.275,2561848,0
2008-08-08,30.97,33.127,30.743,32.837,1209574,0
2008-08-11,32.721,34.151,32.658,32.98,2230353,0
2008-08-12,32.828,33.564,31.846,32.019,1311013,0
2008-08-13,31.97,32.166,31.057,31.526,971647,0
2008-08-14,31.354,32.597,31.354,31.985,1744666,0
2008-08-15,32.237,33.862,32.237,32.761,1811648,0
2008-08-18,33.222,33.222,31.398,31.611,824738,0
2008-08-19,31.267,31.587,30.782,30.885,962002,0
2008-08-20,31.041,31.338,30.299,30.992,1327848,0
2008-08-21,30.252,31.933,30.103,31.65,1496827,0
2008-08-22,32.08,32.112,30.931,31.933,735878,0
2008-08-25,31.596,31.927,30.885,30.931,972241,0
2008-08-26,30.804,31.579,30.079,30.586,692153,0
2008-08-27,30.652,31.791,30.566,31.338,1047467,0
2008-08-28,31.563,32.508,31.354,32.409,990300,0
2008-08-29,32.048,32.837,31.486,32.409,993674,0
2008-09-02,33.02,34.747,33.02,33.369,1742799,0
2008-09-03,33.253,33.682,32.385,32.853,1503253,0
2008-09-04,32.449,32.551,30.899,31.254,1311832,0
2008-09-05,31.254,31.893,30.127,31.767,1428898,0
2008-09-08,33.778,35.184,32.065,33.23,3876226,0
2008-09-09,33.127,33.127,30.299,30.673,2550324,0
2008-09-10,30.905,32.034,30.11,31.321,1435015,0
2008-09-11,30.643,32.385,30.236,32.284,1232414,0
2008-09-12,31.697,32.635,31.377,32.378,1532473,0
2008-09-15,31.15,32.502,30.579,30.913,1284577,0
2008-09-16,30.166,32.127,30.032,31.705,1817300,0
2008-09-17,30.673,31.587,29.587,30.244,1845060,0
2008-09-18,31.173,32.641,28,32.08,2693413,0
2008-09-19,33.902,36.581,32.402,34.395,2756561,0
2008-09-22,34.411,34.411,30.463,30.727,1647724,0
2008-09-23,30.687,31.275,28.609,29.437,1709035,0
2008-09-24,29.578,30.11,29.079,29.336,1594761,0
2008-09-25,29.562,30.134,28.272,29.82,2056902,0
2008-09-26,29.101,30.195,28.585,29.97,1192657,0
2008-09-29,29.156,29.414,26.896,27.734,1596012,0
2008-09-30,28.734,28.75,26.836,28.609,1044290,0
2008-10-01,28.289,29.898,27.819,29.632,1459509,0
2008-10-02,28.923,30.103,27.906,28.163,1669795,0
2008-10-03,28.671,29.32,26.475,27.117,1842807,0
2008-10-06,26.012,26.256,24.441,25.935,2396919,0
2008-10-07,26.49,26.49,24.041,24.612,1844331,0
2008-10-08,23.495,26.316,23.229,24.857,2051428,0
2008-10-09,25.067,25.49,23.019,23.385,1449283,0
2008-10-10,22.439,25.416,21.617,24.576,3368163,0
2008-10-13,26.966,26.966,24.449,25.787,1766134,0
2008-10-14,27.359,27.359,24.418,25.464,1803210,0
2008-10-15,24.926,25.035,22.612,23.276,1749319,0
2008-10-16,23.348,24.238,21.721,23.957,1526596,0
2008-10-17,22.895,24.457,22.621,23.691,1412495,0
2008-10-20,24.31,26.265,23.918,26.083,1842818,0
2008-10-21,25.207,26.497,24.808,24.864,916654,0
2008-10-22,24.651,25.645,23.293,23.94,1476350,0
2008-10-23,24.112,24.128,20.562,22.468,2055927,0
2008-10-24,20.595,22.924,19.545,21.823,1496168,0
2008-10-27,21.516,22.838,21.361,21.594,749337,0
2008-10-28,21.807,23.276,20.14,23.276,1246500,0
2008-10-29,23.229,25.02,22.512,23.988,1244827,0
2008-10-30,24.738,25.912,24.105,24.411,1247800,0
2008-10-31,23.699,26.615,22.988,26.296,1201568,0
2008-11-03,26.163,27.168,25.723,26.545,1324710,0
2008-11-04,26.945,28.194,26.836,28.145,1073225,0
2008-11-05,27.467,28.633,26.121,26.178,956636,0
2008-11-06,25.889,26.553,24.996,25.847,840073,0
2008-11-07,26.037,26.061,23.791,24.49,993143,0
2008-11-10,25.06,25.06,22.306,22.752,985634,0
2008-11-11,22.384,22.915,21.642,22.4,1070306,0
2008-11-12,21.917,22.274,20.555,20.72,1065703,0
2008-11-13,20.853,22.253,19.545,22.253,1533041,0
2008-11-14,21.743,23.01,21.3,21.321,905496,0
2008-11-17,21.073,21.423,20.117,20.656,937694,0
2008-11-18,20.845,21.861,20.362,20.907,1069430,0
2008-11-19,20.798,20.867,18.757,18.757,1155107,0
2008-11-20,18.507,19.812,17.481,17.779,1646631,0
2008-11-21,18.257,18.748,16.333,18.014,1630678,0
2008-11-24,18.24,20.571,17.851,20.071,1081927,0
2008-11-25,20.384,22.417,20.071,22.105,1779830,0
2008-11-26,21.581,24.526,21.448,24.253,1518201,0
2008-11-28,24.128,24.707,23.659,24.238,493875,0
2008-12-01,23.454,23.614,20.915,20.962,1164975,0
2008-12-02,21.508,23.433,20.867,23.157,1206982,0
2008-12-03,22.549,25.996,22.439,25.035,1596965,0
2008-12-04,24.627,27.102,24.465,25.246,1756163,0
2008-12-05,24.729,26.452,23.316,26.247,1891886,0
2008-12-08,26.607,27.545,24.511,25.755,2047979,0
2008-12-09,25.67,26.279,24.395,24.636,1265187,0
2008-12-10,24.842,25.425,23.965,25.308,1043994,0
2008-12-11,25.044,25.464,23.035,23.58,1005946,0
2008-12-12,22.948,25.02,22.808,24.693,837143,0
2008-12-15,24.693,24.833,22.845,23.447,1159857,0
2008-12-16,23.879,25.449,23.572,25.348,1243681,0
2008-12-17,24.901,26.296,24.49,25.787,1093214,0
2008-12-18,26.083,26.779,24.729,25.449,1020769,0
2008-12-19,25.598,25.99,24.284,24.324,1467513,0
2008-12-22,24.316,24.511,22.948,23.259,2151330,0
2008-12-23,23.385,23.854,22.392,22.777,762969,0
2008-12-24,22.887,22.963,22.408,22.503,285968,0
2008-12-26,22.674,22.862,22.15,22.377,405322,0
2008-12-29,22.434,22.535,21.823,22.165,779933,0
2008-12-30,22.314,23.027,21.909,23.027,781284,0
2008-12-31,23.027,23.918,22.555,23.691,1085422,0
2009-01-02,23.665,24.12,23.035,23.909,481470,0
2009-01-05,23.723,25.772,23.471,25.38,1033150,0
2009-01-06,25.73,26.75,25.425,26.607,1268658,0
2009-01-07,26.129,26.382,25.839,26.2,1619987,0
2009-01-08,25.81,27.467,25.598,27.184,1349802,0
2009-01-09,27.083,27.083,25.09,26.256,1157304,0
2009-01-12,26.475,26.629,24.651,24.996,1093084,0
2009-01-13,24.754,25.779,24.621,25.449,1079169,0
2009-01-14,24.833,25.262,24.246,24.568,1051709,0
2009-01-15,24.584,25.389,23.276,24.347,1424438,0
2009-01-16,24.935,25.537,23.597,25.146,1470240,0
2009-01-20,24.786,24.88,22.948,23.229,1249704,0
2009-01-21,23.614,23.614,22.026,23.348,1390884,0
2009-01-22,22.542,23.629,22.542,23.151,1163313,0
2009-01-23,22.468,24.112,22.448,23.556,932853,0
2009-01-26,23.535,25.13,23.166,24.542,1644167,0
2009-01-27,24.808,25.013,23.981,24.34,992161,0
2009-01-28,25.16,26.623,24.88,26.054,1878182,0
2009-01-29,25.663,26.02,24.534,24.816,1230202,0
2009-01-30,24.95,24.95,23.699,23.957,1200875,0
2009-02-02,23.879,25.442,23.529,24.191,1584644,0
2009-02-03,24.511,26.037,24.395,25.747,1739785,0
2009-02-04,25.824,26.215,25.317,25.638,2083918,0
2009-02-05,25.598,26.452,25.372,26.02,1400688,0
2009-02-06,25.2,28.508,24.98,27.734,2883601,0
2009-02-09,27.617,27.74,26.239,27.639,1466954,0
2009-02-10,26.577,27.016,23.441,23.556,3216083,0
2009-02-11,23.072,24.34,22.369,23.614,2251640,0
2009-02-12,22.878,23.208,21.75,23.081,2427667,0
2009-02-13,23.072,23.348,22.165,22.988,1383051,0
2009-02-17,22.259,22.956,21.823,22.512,1583071,0
2009-02-18,22.784,23.065,21.251,21.423,1684796,0
2009-02-19,21.799,22.134,20.015,20.071,1695661,0
2009-02-20,19.545,20.495,18.881,20.291,1763709,0
2009-02-23,20.547,20.901,19.579,19.905,1166095,0
2009-02-24,20.109,21.558,19.826,21.001,1373237,0
2009-02-25,20.735,20.837,19.68,20.291,1991701,0
2009-02-26,20.611,21.001,19.835,20.102,1922703,0
2009-02-27,19.812,20.486,19.586,19.726,1357292,0
2009-03-02,19.258,19.689,18.977,19.134,1493070,0
2009-03-03,19.163,19.702,18.43,18.532,1321720,0
2009-03-04,18.874,19.443,18.554,19.163,1238357,0
2009-03-05,18.991,19.272,18.281,18.39,1366219,0
2009-03-06,18.655,18.938,17.912,18.35,1249084,0
2009-03-09,17.965,19.288,17.952,18.281,1152302,0
2009-03-10,18.789,20.743,18.789,20.735,1395728,0
2009-03-11,20.507,21.405,20.344,20.641,1443637,0
2009-03-12,20.625,22.23,20.125,22.088,1382827,0
2009-03-13,22.297,22.792,21.405,22.088,1290406,0
2009-03-16,22.408,22.761,21.674,21.768,1676494,0
2009-03-17,22.165,22.83,21.516,22.769,1120241,0
2009-03-18,22.564,24.901,21.875,24.621,2260643,0
2009-03-19,24.842,25.223,23.879,24.169,1872624,0
2009-03-20,24.105,24.238,22.674,22.722,1739331,0
2009-03-23,23.549,25.621,22.91,25.482,2588908,0
2009-03-24,24.95,26.037,24.526,25.341,1613249,0
2009-03-25,25.537,27.226,24.135,25.238,2081922,0
2009-03-26,25.638,26.677,25.598,26.577,1658838,0
2009-03-27,26.396,26.733,25.67,25.957,1189555,0
2009-03-30,25.214,25.214,23.988,24.693,1030248,0
2009-03-31,24.943,25.035,23.462,24.347,1198964,0
2009-04-01,23.854,25.63,23.503,24.988,1115731,0
2009-04-02,24.722,25.896,24.482,25.372,1583874,0
2009-04-03,25.2,25.683,24.519,25.683,1097018,0
2009-04-06,25.013,25.185,23.925,24.901,1084064,0
2009-04-07,24.395,24.395,22.963,23.182,1102084,0
2009-04-08,24.34,24.37,22.83,23.276,1168219,0
2009-04-09,24.026,24.729,23.65,24.651,801075,0
2009-04-13,24.284,24.621,23.854,24.449,981451,0
2009-04-14,24.135,25.146,23.894,24.175,1006937,0
2009-04-15,24.035,26.452,24.035,25.52,1475464,0
2009-04-16,25.903,26.584,25.207,26.215,1427204,0
2009-04-17,26.325,26.904,26.308,26.537,1172044,0
2009-04-20,25.683,26.155,24.857,25.098,1040944,0
2009-04-21,25.028,26.764,24.606,26.562,1035664,0
2009-04-22,25.975,27.687,25.912,27.016,1556150,0
2009-04-23,27.177,27.639,25.567,26.945,915805,0
2009-04-24,26.811,28.975,26.811,28.576,1193785,0
2009-04-27,27.38,27.654,26.09,26.529,1803647,0
2009-04-28,26.279,27.14,25.903,26.67,633531,0
2009-04-29,27.117,27.96,26.677,27.154,1035603,0
2009-04-30,27.96,28.11,26.444,26.724,1641943,0
2009-05-01,26.67,26.945,26.061,26.389,1229035,0
2009-05-04,26.857,28.517,26.677,28.39,1252692,0
2009-05-05,27.951,28.82,27.036,27.754,1757686,0
2009-05-06,28.203,28.625,26.265,27.569,1357532,0
2009-05-07,28.06,28.06,25.425,25.942,1515568,0
2009-05-08,27.2,29.313,26.2,27.711,1690287,0
2009-05-11,27.008,28.086,26.836,27.154,1811586,0
2009-05-12,27.35,27.452,25.715,26.403,1123471,0
2009-05-13,25.73,25.73,24.511,24.707,1414836,0
2009-05-14,24.816,25.957,24.207,25.223,1817140,0
2009-05-15,25.044,26.09,25.028,25.207,1290859,0
2009-05-18,25.706,27.327,25.396,27.083,2485265,0
2009-05-19,26.764,27.841,26.358,27.03,1638482,0
2009-05-20,27.359,27.78,25.52,25.698,1420629,0
2009-05-21,25.262,25.355,24.504,24.873,1276169,0
2009-05-22,24.95,25.028,24.059,24.356,898671,0
2009-05-26,24.169,25.146,23.988,24.88,1337916,0
2009-05-27,24.833,25.456,23.706,23.817,1561856,0
2009-05-28,24.269,24.332,22.745,23.199,2069194,0
2009-05-29,23.642,24.112,23.276,24.012,908584,0
2009-06-01,24.403,24.801,23.58,23.832,864119,0
2009-06-02,23.965,24.526,23.487,24.284,1015755,0
2009-06-03,23.885,24.199,23.043,23.316,719327,0
2009-06-04,23.331,23.394,22.745,23.144,594707,0
2009-06-05,23.503,23.832,22.688,22.777,891702,0
2009-06-08,22.777,23.323,22.36,23.144,630862,0
2009-06-09,23.323,23.761,23.01,23.597,721643,0
2009-06-10,24.059,24.059,22.705,23.065,716348,0
2009-06-11,23.088,23.088,22.197,22.36,682523,0
2009-06-12,22.203,22.408,21.891,22.355,456622,0
2009-06-15,22.057,22.838,22.057,22.494,834446,0
2009-06-16,23.01,23.487,22.651,22.752,876734,0
2009-06-17,22.73,23.597,22.289,23.19,631432,0
2009-06-18,23.072,23.096,22.289,22.392,546219,0
2009-06-19,22.612,22.971,22.512,22.68,556671,0
2009-06-22,22.332,23.057,22.332,22.862,877986,0
2009-06-23,23.182,23.564,22.638,23.081,993718,0
2009-06-24,23.301,24.128,23.208,23.394,931600,0
2009-06-25,23.572,24.238,23.323,24.135,748038,0
2009-06-26,24.112,24.238,23.597,23.894,815450,0
2009-06-29,24.135,24.261,23.441,23.957,759233,0
2009-06-30,23.957,24.238,23.378,23.541,936554,0
2009-07-01,23.682,23.754,23.331,23.425,640076,0
2009-07-02,23.035,23.137,22.674,22.674,410788,0
2009-07-06,22.761,22.761,21.969,22.212,510804,0
2009-07-07,22.15,22.23,21.688,21.705,489902,0
2009-07-08,21.697,21.845,20.962,21.259,942137,0
2009-07-09,21.508,22.127,21.226,21.986,880409,0
2009-07-10,21.782,22.079,21.523,21.963,849761,0
2009-07-13,22.15,22.174,21.472,22.057,723030,0
2009-07-14,21.995,22.542,21.734,22.468,432777,0
2009-07-15,22.792,23.699,22.784,23.597,698895,0
2009-07-16,23.378,24.347,23.208,24.199,582888,0
2009-07-17,24.474,24.893,24.097,24.324,558261,0
2009-07-20,24.606,25.004,24.261,24.6,593481,0
2009-07-21,24.754,25.02,24.441,24.824,499724,0
2009-07-22,24.746,25.802,24.651,25.434,765608,0
2009-07-23,25.543,27.051,25.473,26.484,1309424,0
2009-07-24,26.061,26.629,25.864,26.584,820859,0
2009-07-27,26.836,27.365,26.054,27.303,1396129,0
2009-07-28,26.757,27.507,26.757,27.193,864041,0
2009-07-29,26.913,27.404,26.662,26.973,578571,0
2009-07-30,27.241,27.241,26.562,26.733,1211832,0
2009-07-31,26.708,27.943,26.708,27.553,1394036,0
2009-08-03,27.03,27.444,26.193,27.068,1772832,0
2009-08-04,26.957,28.553,26.461,28.11,1236054,0
2009-08-05,28.342,28.569,27.538,28.272,820071,0
2009-08-06,28.336,28.625,27.609,27.827,613980,0
2009-08-07,28.399,28.984,27.928,28.93,1142635,0
2009-08-10,28.594,28.796,27.631,27.747,642563,0
2009-08-11,27.49,28.006,27.2,27.898,710664,0
2009-08-12,28.45,29.281,28.13,28.431,880407,0
2009-08-13,28.5,28.546,27.639,28.219,543344,0
2009-08-14,28.045,28.045,27.2,27.498,417453,0
2009-08-17,26.857,27.023,26.444,26.629,658657,0
2009-08-18,26.693,27.319,26.256,27.256,489348,0
2009-08-19,26.52,27.583,26.504,27.193,547429,0
2009-08-20,27.319,27.943,27.146,27.754,411330,0
2009-08-21,28.029,28.82,27.74,28.553,572669,0
2009-08-24,28.812,28.914,27.874,28.037,542364,0
2009-08-25,28.539,29.422,28.28,29.092,828589,0
2009-08-26,29.233,30.478,28.625,30.22,1425911,0
2009-08-27,29.93,30.166,29.224,29.688,846237,0
2009-08-28,30.118,30.305,29.305,29.655,558766,0
2009-08-31,29.156,29.587,28.938,29.29,559033,0
2009-09-01,29.196,30.07,28.094,28.124,963474,0
2009-09-02,27.803,28.24,27.359,27.467,649955,0
2009-09-03,27.467,27.866,27.117,27.811,480041,0
2009-09-04,28.037,28.438,27.625,28.28,265292,0
2009-09-08,28.438,28.773,27.991,28.467,931444,0
2009-09-09,28.358,28.458,27.969,28.211,745708,0
2009-09-10,28.211,28.742,27.74,28.702,550458,0
2009-09-11,28.812,28.954,28.35,28.569,450237,0
2009-09-14,28.296,28.296,27.74,28,340965,0
2009-09-15,28.171,29.188,28.052,29.015,578122,0
2009-09-16,29.249,30.134,29.063,30.085,563538,0
2009-09-17,30.118,30.652,29.556,29.796,541151,0
2009-09-18,29.405,29.954,29.305,29.453,979657,0
2009-09-21,29.217,29.547,28.617,29.391,739579,0
2009-09-22,29.796,30.103,29.249,29.313,832611,0
2009-09-23,29.298,29.492,28.601,28.601,762818,0
2009-09-24,29.055,29.357,27.687,27.85,839934,0
2009-09-25,27.631,28.328,27.256,27.365,744587,0
2009-09-28,27.522,27.747,27.263,27.327,635782,0
2009-09-29,27.522,28.13,27.514,27.609,400888,0
2009-09-30,27.577,27.591,26.708,27.161,653874,0
2009-10-01,26.888,26.888,26.083,26.147,854563,0
2009-10-02,25.692,26.215,25.49,25.832,668822,0
2009-10-05,25.949,26.461,25.81,26.308,543181,0
2009-10-06,26.615,27.269,26.49,26.779,495730,0
2009-10-07,26.607,26.677,25.942,26.138,492455,0
2009-10-08,26.426,27.717,26.265,27.413,918225,0
2009-10-09,27.436,28.06,27.023,27.797,382094,0
2009-10-12,28.029,28.609,27.912,28.178,556361,0
2009-10-13,28.037,29.703,28.022,29.249,964523,0
2009-10-14,29.712,29.712,29.211,29.624,661431,0
2009-10-15,29.365,29.616,29.204,29.523,317461,0
2009-10-16,29.265,29.64,28.765,29.46,537134,0
2009-10-19,29.484,29.696,28.874,28.945,393195,0
2009-10-20,28.765,28.945,28.069,28.078,618871,0
2009-10-21,28,28.765,27.319,27.342,1036638,0
2009-10-22,27.365,29.124,26.888,28.718,1000418,0
2009-10-23,28.35,28.687,27.396,27.56,1141330,0
2009-10-26,27.66,28.24,26.764,26.779,1123787,0
2009-10-27,26.904,27.545,26.529,27.008,837386,0
2009-10-28,26.929,26.929,25.816,26.303,1661838,0
2009-10-29,26.529,27.35,26.396,26.468,1087294,0
2009-10-30,25.434,26.332,25.238,25.504,964451,0
2009-11-02,25.583,25.698,24.081,24.644,1291387,0
2009-11-03,24.395,25.152,24.067,25.02,1208558,0
2009-11-04,25.146,25.763,25.09,25.146,960010,0
2009-11-05,25.528,26.083,25.052,25.613,688589,0
2009-11-06,25.286,25.856,24.935,25.605,1084904,0
2009-11-09,25.88,25.996,25.293,25.983,760186,0
2009-11-10,25.912,26.171,25.028,25.214,989736,0
2009-11-11,25.613,26.607,25.613,26.287,1130772,0
2009-11-12,26.147,26.193,25.246,25.355,781602,0
2009-11-13,25.49,25.575,24.96,25.075,608849,0
2009-11-16,25.425,25.598,24.968,25.115,910679,0
2009-11-17,25.06,25.168,24.627,24.715,483377,0
2009-11-18,24.636,25.2,24.591,24.729,567133,0
2009-11-19,24.449,24.482,23.706,24.215,700087,0
2009-11-20,23.94,24.035,23.37,23.925,908716,0
2009-11-23,24.207,24.559,24.003,24.175,1240745,0
2009-11-24,24.175,24.223,23.659,23.957,640423,0
2009-11-25,23.995,24.324,23.824,24.041,547430,0
2009-11-27,23.511,23.925,23.269,23.564,325674,0
2009-11-30,23.511,23.511,22.737,23.215,1623059,0
2009-12-01,23.462,23.909,23.252,23.636,707079,0
2009-12-02,24.191,24.403,23.441,23.447,1778553,0
2009-12-03,23.58,23.58,22.722,22.73,1036176,0
2009-12-04,23.019,23.37,22.512,22.963,1050003,0
2009-12-07,22.902,23.175,22.434,22.555,1089763,0
2009-12-08,22.369,22.714,22.134,22.434,914199,0
2009-12-09,22.494,22.587,22.165,22.4,503668,0
2009-12-10,22.621,22.714,22.174,22.282,558277,0
2009-12-11,22.297,22.612,22.23,22.535,354801,0
2009-12-14,22.659,22.674,22.34,22.659,426589,0
2009-12-15,22.477,22.644,22.355,22.477,577913,0
2009-12-16,22.714,23.487,22.527,23.447,920157,0
2009-12-17,23.151,23.754,23.027,23.691,889983,0
2009-12-18,23.754,23.885,23.433,23.691,1090556,0
2009-12-21,23.909,24.105,23.401,24.067,1000785,0
2009-12-22,24.153,24.926,24.097,24.686,1129508,0
2009-12-23,24.816,25.136,24.482,24.943,845599,0
2009-12-24,24.935,24.996,24.651,24.893,146414,0
2009-12-28,24.91,24.988,24.277,24.449,504302,0
2009-12-29,24.426,24.457,24.09,24.316,365709,0
2009-12-30,24.169,24.534,23.902,24.403,546427,0
2009-12-31,24.386,24.519,24.081,24.269,506712,0
2010-01-04,24.441,24.542,23.909,24.277,769537,0
2010-01-05,24.162,24.842,23.462,24.833,1287215,0
2010-01-06,24.754,26.098,24.7,25.654,1902405,0
2010-01-07,25.839,27.334,25.839,26.836,1820851,0
2010-01-08,26.785,27.303,26.702,27.023,1545605,0
2010-01-11,27.068,27.373,27.051,27.256,869844,0
2010-01-12,27.016,27.226,26.435,26.716,1232876,0
2010-01-13,26.888,27.365,26.52,27.2,774407,0
2010-01-14,27.226,27.334,27.036,27.14,499759,0
2010-01-15,27.154,27.184,26.529,26.569,750654,0
2010-01-19,26.529,26.629,26.222,26.529,605516,0
2010-01-20,26.332,26.793,26.098,26.741,970937,0
2010-01-21,26.811,26.865,26.045,26.069,902133,0
2010-01-22,26.129,26.332,25.262,25.324,977885,0
2010-01-25,25.645,25.645,24.968,25.537,775679,0
2010-01-26,25.512,25.966,25.416,25.645,1075979,0
2010-01-27,25.512,26.02,25.232,25.983,1060034,0
2010-01-28,26.222,26.569,25.942,26.231,1298750,0
2010-01-29,26.341,26.836,26.129,26.272,646054,0
2010-02-01,26.396,26.403,25.949,26.105,927978,0
2010-02-02,26.484,28.211,26.484,28.124,2351655,0
2010-02-03,27.96,27.985,27.404,27.834,742112,0
2010-02-04,27.507,27.617,26.999,27.058,848950,0
2010-02-05,27.303,27.754,24.816,25.847,2835943,0
2010-02-08,25.763,27.334,25.49,27.045,1771726,0
2010-02-09,27.31,27.31,26.452,27.083,947069,0
2010-02-10,27.117,27.278,26.256,27.219,958405,0
2010-02-11,27.209,27.985,26.989,27.78,699571,0
2010-02-12,27.514,27.991,27.35,27.538,795273,0
2010-02-16,27.583,27.654,27.319,27.654,677635,0
2010-02-17,27.96,28.679,27.365,27.583,765266,0
2010-02-18,27.514,27.66,26.966,27.03,641470,0
2010-02-19,26.896,27.263,26.865,27.161,663181,0
2010-02-22,27.177,27.35,26.741,26.981,570188,0
2010-02-23,26.851,26.957,25.856,25.927,1132283,0
2010-02-24,26.069,26.239,25.363,26.193,1157247,0
2010-02-25,25.856,26.147,25.348,26.138,973403,0
2010-02-26,26.09,26.771,25.63,26.757,1019377,0
2010-03-01,26.913,27.507,26.724,27.49,968285,0
2010-03-02,27.529,27.754,27.256,27.545,883554,0
2010-03-03,27.514,28.163,27.413,27.912,838172,0
2010-03-04,27.85,28.094,27.241,27.303,458083,0
2010-03-05,27.359,27.717,27.241,27.56,517362,0
2010-03-08,27.56,27.883,27.482,27.772,431829,0
2010-03-09,27.717,28.124,27.56,27.951,747755,0
2010-03-10,28.014,28.186,27.754,28.186,674147,0
2010-03-11,28.06,28.296,27.78,28.045,487771,0
2010-03-12,28.06,28.124,27.452,27.591,421323,0
2010-03-15,27.617,27.631,27.093,27.522,406012,0
2010-03-16,27.56,27.883,27.498,27.883,376251,0
2010-03-17,27.96,28.171,27.789,27.803,396116,0
2010-03-18,27.747,27.985,27.49,27.569,233721,0
2010-03-19,27.669,27.669,26.779,27.102,962120,0
2010-03-22,27.051,27.631,26.757,27.583,632958,0
2010-03-23,27.66,27.834,27.219,27.498,686956,0
2010-03-24,27.6,28.406,27.6,28.32,1147809,0
2010-03-25,28.553,29.165,28.438,28.475,796722,0
2010-03-26,28.508,28.75,28.257,28.382,467380,0
2010-03-29,28.422,28.633,27.912,28.101,320898,0
2010-03-30,28.045,28.304,27.569,27.639,549660,0
2010-03-31,27.421,27.6,27.045,27.058,579757,0
2010-04-01,27.132,27.421,26.802,26.92,348321,0
2010-04-05,27.102,27.404,26.793,27.226,288042,0
2010-04-06,26.851,26.929,26.426,26.771,709847,0
2010-04-07,26.702,26.873,25.88,26.004,647877,0
2010-04-08,25.88,26.09,25.598,26.037,358577,0
2010-04-09,26.113,26.325,25.903,26.325,444560,0
2010-04-12,26.529,26.785,26.272,26.771,585864,0
2010-04-13,26.733,27.132,26.724,26.851,729247,0
2010-04-14,27.058,28.154,26.973,28.069,978376,0
2010-04-15,27.951,28.022,27.35,27.365,702513,0
2010-04-16,26.957,26.973,26.054,26.308,1217225,0
2010-04-19,26.083,26.592,25.949,26.222,802210,0
2010-04-20,26.435,26.724,26.113,26.677,440003,0
2010-04-21,26.629,27.56,26.629,27.365,811885,0
2010-04-22,27.234,29.116,26.945,29.015,1636685,0
2010-04-23,28.954,30.609,27.373,30.445,2950361,0
2010-04-26,30.274,30.369,29.862,30.103,1923793,0
2010-04-27,29.869,30.244,28.806,28.93,1471724,0
2010-04-28,29.079,29.735,28.954,29.116,832270,0
2010-04-29,29.265,30.299,29.165,29.898,1031948,0
2010-04-30,30.566,30.712,29.828,29.946,917250,0
2010-05-03,30.055,30.601,30.055,30.422,826312,0
2010-05-04,29.914,29.962,28.958,29.116,1327525,0
2010-05-05,28.867,28.954,28,28.24,908609,0
2010-05-06,28.045,28.601,24.968,26.92,1294768,0
2010-05-07,26.945,27.193,25.591,25.706,1456725,0
2010-05-10,26.913,27.219,26.09,27.03,1354795,0
2010-05-11,26.793,27.396,26.475,26.757,1076774,0
2010-05-12,26.843,27.146,26.545,26.802,771995,0
2010-05-13,26.316,26.332,25.044,25.214,1351122,0
2010-05-14,24.91,24.943,24.253,24.621,968566,0
2010-05-17,24.591,24.98,23.848,24.926,1314623,0
2010-05-18,25.372,25.482,24.621,24.786,1260864,0
2010-05-19,25.404,25.645,24.627,25.09,1670340,0
2010-05-20,24.395,25.075,24.356,24.551,1749631,0
2010-05-21,23.995,25.107,23.879,24.729,1341953,0
2010-05-24,24.542,25.028,24.223,24.23,1121619,0
2010-05-25,23.605,24.332,23.182,24.261,1192892,0
2010-05-26,24.426,25.324,24.105,24.169,1173883,0
2010-05-27,24.7,24.848,24.162,24.754,492506,0
2010-05-28,24.754,24.935,24.215,24.534,703789,0
2010-06-01,24.302,24.302,23.519,23.541,744211,0
2010-06-02,23.614,23.902,23.503,23.817,572870,0
2010-06-03,24.112,24.112,23.252,23.354,745804,0
2010-06-04,22.799,22.98,22.079,22.355,1025862,0
2010-06-07,22.355,22.439,21.516,21.574,1059453,0
2010-06-08,21.688,21.743,21.142,21.688,725115,0
2010-06-09,22.039,22.644,21.782,21.882,1193337,0
2010-06-10,22.267,22.808,21.969,22.667,642475,0
2010-06-11,22.426,22.737,22.15,22.542,574126,0
2010-06-14,22.822,22.988,22.408,22.486,524106,0
2010-06-15,22.659,22.932,22.408,22.895,391486,0
2010-06-16,22.549,22.799,22.306,22.512,782279,0
2010-06-17,22.408,22.408,21.642,21.978,501716,0
2010-06-18,21.978,21.995,21.581,21.75,1389822,0
2010-06-21,22.048,22.048,21.292,21.431,731657,0
2010-06-22,21.479,21.823,21.251,21.361,848146,0
2010-06-23,21.361,22.088,20.876,21.854,966951,0
2010-06-24,21.782,21.963,21.118,21.837,1288927,0
2010-06-25,21.823,22.039,21.423,21.917,1028762,0
2010-06-28,21.969,22.057,21.431,21.625,805247,0
2010-06-29,21.226,21.414,20.773,20.954,979161,0
2010-06-30,20.938,21.309,20.804,21.074,946140,0
2010-07-01,21.073,21.276,20.384,21.174,794185,0
2010-07-02,21.361,21.361,20.495,20.79,708810,0
2010-07-06,21.025,21.235,20.539,20.689,833548,0
2010-07-07,20.821,21.713,20.751,21.674,846063,0
2010-07-08,21.837,21.969,21.016,21.492,734815,0
2010-07-09,21.533,22.158,21.321,22.096,797929,0
2010-07-12,22.039,22.039,21.377,21.688,527485,0
2010-07-13,21.845,22.52,21.721,22.434,800561,0
2010-07-14,21.492,22.105,21.213,22.064,1458471,0
2010-07-15,22.01,22.253,21.352,22.197,587140,0
2010-07-16,22.032,22.064,21.259,21.343,664527,0
2010-07-19,21.464,21.594,20.884,20.993,673156,0
2010-07-20,20.562,21.969,20.384,21.823,727764,0
2010-07-21,22.01,22.158,21.268,21.394,725712,0
2010-07-22,21.799,22.417,21.705,22.297,669089,0
2010-07-23,22.267,23.01,22.026,23.01,768402,0
2010-07-26,23.12,23.848,22.902,23.65,1096947,0
2010-07-27,23.879,24.003,23.19,23.222,545303,0
2010-07-28,23.208,23.208,22.274,22.426,620598,0
2010-07-29,22.674,23.01,22.127,22.799,561903,0
2010-07-30,22.696,23.088,22.348,22.769,591873,0
2010-08-02,22.971,23.088,22.259,22.503,823304,0
2010-08-03,22.448,22.448,21.666,21.721,792345,0
2010-08-04,21.807,22.512,21.807,21.875,509972,0
2010-08-05,21.688,21.726,21.251,21.439,611691,0
2010-08-06,21.166,21.674,21.11,21.588,505254,0
2010-08-09,21.659,22.542,21.588,22.434,755043,0
2010-08-10,22.064,22.282,21.566,21.697,589595,0
2010-08-11,21.268,21.284,20.689,20.727,570228,0
2010-08-12,20.291,20.611,20.275,20.421,711039,0
2010-08-13,20.353,20.571,20.267,20.283,880948,0
2010-08-16,20.212,20.665,20.125,20.336,698731,0
2010-08-17,20.515,21.189,20.413,21.025,928925,0
2010-08-18,20.923,21.75,20.773,21.594,494804,0
2010-08-19,21.523,21.558,20.751,20.821,301636,0
2010-08-20,20.617,20.773,20.384,20.705,301227,0
2010-08-23,20.773,20.821,20.219,20.258,517049,0
2010-08-24,19.977,20.845,19.616,20.611,1110927,0
2010-08-25,20.462,21.581,20.454,21.516,1018851,0
2010-08-26,21.549,21.666,21.073,21.11,615383,0
2010-08-27,21.226,21.485,20.884,21.321,480682,0
2010-08-30,21.189,21.338,20.939,20.939,420547,0
2010-08-31,20.812,21.309,20.653,20.812,799884,0
2010-09-01,21.095,21.439,20.915,21.276,846648,0
2010-09-02,21.414,21.829,21.118,21.574,764372,0
2010-09-03,21.829,22.267,21.549,21.946,464053,0
2010-09-07,21.882,21.939,21.566,21.642,326171,0
2010-09-08,21.688,21.924,21.508,21.683,231149,0
2010-09-09,21.946,22.127,21.448,21.713,323226,0
2010-09-10,21.65,21.9,21.54,21.594,453016,0
2010-09-13,21.891,22.36,21.659,22.267,503249,0
2010-09-14,22.253,22.761,21.891,22.579,652084,0
2010-09-15,22.417,22.651,22.323,22.503,508873,0
2010-09-16,22.512,22.512,21.414,22.064,749516,0
2010-09-17,22.289,22.392,21.815,22.064,374236,0
2010-09-20,22.332,22.98,21.939,22.902,464686,0
2010-09-21,23.151,23.572,22.956,23.096,1117847,0
2010-09-22,22.948,23.425,22.638,22.705,542322,0
2010-09-23,22.494,22.871,22.018,22.079,364518,0
2010-09-24,22.448,22.902,22.306,22.808,274532,0
2010-09-27,22.862,22.878,22.282,22.722,233827,0
2010-09-28,22.854,23.215,22.4,23.151,381984,0
2010-09-29,23.027,23.049,22.587,22.722,478638,0
2010-09-30,22.91,22.941,22.477,22.696,552351,0
2010-10-01,22.924,23.182,22.289,22.512,385639,0
2010-10-04,22.439,22.571,22.071,22.203,300864,0
2010-10-05,22.392,22.455,22.088,22.127,448086,0
2010-10-06,22.057,22.289,22.01,22.119,415323,0
2010-10-07,22.158,22.221,21.721,21.782,432268,0
2010-10-08,21.75,21.882,21.464,21.601,616660,0
2010-10-11,21.54,21.54,20.915,21.033,644140,0
2010-10-12,21.118,21.142,20.773,20.915,938808,0
2010-10-13,21.174,21.268,20.72,21.095,785613,0
2010-10-14,21.095,21.328,20.821,21.079,588203,0
2010-10-15,21.182,21.315,20.837,20.946,749878,0
2010-10-18,20.915,20.985,20.328,20.369,1274524,0
2010-10-19,20.258,21.174,20.197,20.656,1234800,0
2010-10-20,20.711,20.72,20.095,20.283,835660,0
2010-10-21,20.298,20.768,20.283,20.633,683906,0
2010-10-22,20.665,20.829,20.555,20.768,387928,0
2010-10-25,20.867,21.251,20.705,20.727,452796,0
2010-10-26,20.617,20.751,20.399,20.462,465168,0
2010-10-27,20.32,20.539,20.009,20.062,946144,0
2010-10-28,20.233,20.369,19.665,19.695,724797,0
2010-10-29,19.809,20.423,19.809,20.136,1088033,0
2010-11-01,20.204,20.344,19.993,20.148,542972,0
2010-11-02,20.406,21.315,20.283,21.268,1084114,0
2010-11-03,21.268,21.268,20.892,21.166,746165,0
2010-11-04,21.414,22.705,21.385,22.651,1325665,0
2010-11-05,22.52,23.269,22.36,22.737,695818,0
2010-11-08,22.674,22.808,22.477,22.688,427639,0
2010-11-09,22.571,22.595,21.909,22.026,874622,0
2010-11-10,22.071,22.259,21.995,22.158,603860,0
2010-11-11,21.986,22.377,21.931,22.348,831354,0
2010-11-12,22.189,22.464,21.574,21.625,698981,0
2010-11-15,21.683,21.782,20.727,20.79,815333,0
2010-11-16,20.674,21.033,20.267,20.369,575761,0
2010-11-17,20.43,20.47,19.937,20.071,611079,0
2010-11-18,20.32,20.611,19.985,20.039,628563,0
2010-11-19,20.001,20.087,19.579,19.804,464865,0
2010-11-22,19.734,19.977,19.518,19.672,788053,0
2010-11-23,19.493,19.624,19.228,19.258,569447,0
2010-11-24,19.478,19.937,19.258,19.766,907677,0
2010-11-26,19.61,19.689,19.434,19.47,138893,0
2010-11-29,19.359,19.71,19.187,19.428,559374,0
2010-11-30,19.193,19.597,19.155,19.525,1034242,0
2010-12-01,19.912,20.344,19.632,20.32,912595,0
2010-12-02,20.32,21.54,20.197,21.079,1800499,0
2010-12-03,20.954,21.102,20.399,21.064,627377,0
2010-12-06,20.985,21.142,20.705,21.073,431963,0
2010-12-07,21.321,21.713,20.853,20.915,548962,0
2010-12-08,20.931,20.97,20.226,20.376,827168,0
2010-12-09,20.571,20.689,20.267,20.595,447052,0
2010-12-10,20.641,20.907,20.413,20.782,359629,0
2010-12-13,20.915,21.126,20.876,20.97,544500,0
2010-12-14,20.993,21.394,20.923,21.056,651172,0
2010-12-15,20.993,21.385,20.711,20.735,705228,0
2010-12-16,20.79,21.259,20.79,21.259,532884,0
2010-12-17,21.244,21.674,21.142,21.674,793237,0
2010-12-20,21.721,22.494,21.642,22.455,1036954,0
2010-12-21,22.535,23.027,22.253,23.019,1205592,0
2010-12-22,22.988,23.454,22.674,23.36,680212,0
2010-12-23,23.338,23.417,22.604,22.644,517975,0
2010-12-27,22.579,22.98,22.503,22.941,371478,0
2010-12-28,23.002,23.002,22.486,22.486,258828,0
2010-12-29,22.57,22.73,22.431,22.57,368288,0
2010-12-30,22.577,22.752,22.491,22.562,303776,0
2010-12-31,22.615,22.654,22.452,22.492,182383,0
2011-01-03,22.745,23.401,22.674,23.222,507245,0
2011-01-04,23.088,23.222,21.523,22.096,2587029,0
2011-01-05,22.032,22.659,21.142,22.503,4130436,0
2011-01-06,22.158,22.91,22.039,22.862,1379254,0
2011-01-07,23.088,23.614,22.595,23.19,1279348,0
2011-01-10,23.129,23.129,22.464,22.822,865800,0
2011-01-11,23.002,23.824,23.002,23.301,1032303,0
2011-01-12,23.503,23.715,23.301,23.503,468866,0
2011-01-13,23.503,23.636,23.348,23.614,382586,0
2011-01-14,23.597,24.591,23.503,24.559,955461,0
2011-01-18,24.418,24.715,24.09,24.715,1354292,0
2011-01-19,24.584,24.707,24.09,24.144,1091283,0
2011-01-20,24.081,24.693,24.018,24.316,802942,0
2011-01-21,24.482,24.534,23.572,23.636,729450,0
2011-01-24,23.65,24.411,23.65,24.386,536088,0
2011-01-25,24.23,24.808,24.12,24.519,745979,0
2011-01-26,24.591,25.331,24.356,24.857,635089,0
2011-01-27,24.771,25.152,24.199,24.707,446113,0
2011-01-28,24.762,24.842,24.169,24.246,450241,0
2011-01-31,24.291,24.517,24.105,24.171,546972,0
2011-02-01,24.441,24.729,24.356,24.559,589979,0
2011-02-02,24.551,24.559,24.05,24.182,441620,0
2011-02-03,23.761,23.761,23.175,23.589,851615,0
2011-02-04,23.691,23.699,23.137,23.409,508513,0
2011-02-07,23.394,24.09,23.252,23.948,552663,0
2011-02-08,23.988,24.95,23.902,24.722,1155994,0
2011-02-09,24.746,25.255,24.7,24.864,808154,0
2011-02-10,24.738,25.098,24.302,24.465,855464,0
2011-02-11,23.454,23.454,21.734,21.79,3345653,0
2011-02-14,21.683,22.032,20.055,20.884,3307605,0
2011-02-15,20.759,21.3,20.524,21.087,1419282,0
2011-02-16,21.189,21.931,21.118,21.464,1882682,0
2011-02-18,21.823,22.088,21.688,21.9,944991,0
2011-02-22,21.588,21.688,20.696,20.853,1291617,0
2011-02-23,21.001,21.472,20.148,20.507,1196567,0
2011-02-24,20.611,20.946,20.25,20.5,1095086,0
2011-02-25,20.665,20.946,20.283,20.923,1410624,0
2011-02-28,21.08,21.135,20.386,20.528,902006,0
2011-03-01,20.617,20.727,19.797,19.884,1067633,0
2011-03-02,19.929,20.539,19.797,19.868,1142445,0
2011-03-03,20.173,20.438,19.781,20.055,909201,0
2011-03-04,20.047,20.047,19.281,19.537,917556,0
2011-03-07,19.672,19.884,19.163,19.384,954916,0
2011-03-08,19.898,21.633,19.898,21.516,2776645,0
2011-03-09,21.588,21.594,20.876,21.219,1379421,0
2011-03-10,20.892,21.079,20.562,20.588,962860,0
2011-03-11,20.579,20.837,20.462,20.524,477643,0
2011-03-14,20.344,20.43,19.937,20.362,719534,0
2011-03-15,19.892,21.352,19.797,21.151,1534263,0
2011-03-16,20.962,20.962,20.109,20.226,1322125,0
2011-03-17,20.621,20.708,20.234,20.252,628098,0
2011-03-18,20.588,20.656,20.156,20.478,988727,0
2011-03-21,20.773,20.821,20.226,20.604,509160,0
2011-03-22,20.539,20.641,20.212,20.344,675006,0
2011-03-23,20.353,20.478,20.015,20.413,767017,0
2011-03-24,20.524,20.547,20.095,20.43,414114,0
2011-03-25,20.515,20.79,20.376,20.72,574862,0
2011-03-28,20.829,20.993,20.595,20.617,343913,0
2011-03-29,20.533,20.759,20.125,20.204,549583,0
2011-03-30,20.312,20.376,19.884,19.977,680970,0
2011-03-31,19.95,20.037,19.755,19.818,519627,0
2011-04-01,19.993,20.189,19.781,19.961,541566,0
2011-04-04,19.929,19.985,19.759,19.86,640731,0
2011-04-05,19.629,20.371,19.511,20.095,1246057,0
2011-04-06,20.219,20.845,20.109,20.735,814903,0
2011-04-07,20.726,21.228,20.702,21.103,1040851,0
2011-04-08,21.11,21.377,21.049,21.073,978336,0
2011-04-11,21.073,21.159,20.923,21.073,799643,0
2011-04-12,20.922,21.332,20.875,21.074,646901,0
2011-04-13,21.189,21.259,20.625,20.79,569940,0
2011-04-14,20.625,20.892,20.5,20.782,361365,0
2011-04-15,20.845,21.126,20.665,21.016,407129,0
2011-04-18,20.743,21.352,20.641,21.315,678469,0
2011-04-19,21.394,21.909,21.394,21.9,697783,0
2011-04-20,22.197,22.477,21.969,22.048,461307,0
2011-04-21,22.216,22.263,21.529,21.687,435970,0
2011-04-25,21.633,22.247,21.581,22.088,344066,0
2011-04-26,22.13,22.533,22.091,22.302,568528,0
2011-04-27,22.297,22.542,22.274,22.486,390280,0
2011-04-28,22.65,22.777,22.396,22.687,613307,0
2011-04-29,22.647,23.051,22.647,22.824,560571,0
2011-05-02,22.871,22.871,22.099,22.431,932613,0
2011-05-03,22.373,22.666,21.925,22.153,1061703,0
2011-05-04,22.2,22.2,21.657,21.829,993179,0
2011-05-05,21.648,21.988,21.578,21.876,920223,0
2011-05-06,22.192,22.293,21.607,21.861,703953,0
2011-05-09,21.964,21.964,21.512,21.648,656024,0
2011-05-10,21.46,21.46,19.779,19.954,2954302,0
2011-05-11,20,20.322,19.756,19.96,1253634,0
2011-05-12,19.903,20.102,19.613,19.841,971701,0
2011-05-13,19.903,19.903,19.698,19.764,801023,0
2011-05-16,19.691,19.927,19.496,19.661,721529,0
2011-05-17,19.566,19.644,19.202,19.36,972126,0
2011-05-18,19.401,20.039,19.392,20.008,1118177,0
2011-05-19,20.174,20.535,20.021,20.504,1304627,0
2011-05-20,20.409,20.914,20.299,20.686,699028,0
2011-05-23,20.44,20.679,20.285,20.347,663506,0
2011-05-24,20.424,20.457,20,20.19,629139,0
2011-05-25,20.148,20.608,20.029,20.519,519393,0
2011-05-26,20.416,20.931,20.322,20.819,476266,0
2011-05-27,20.907,21.419,20.907,21.279,386247,0
2011-05-31,21.287,21.503,20.808,21.261,1019963,0
2011-06-01,21.191,21.22,20.401,20.449,669091,0
2011-06-02,20.416,20.584,20.174,20.219,378548,0
2011-06-03,19.919,20.182,19.817,19.927,671716,0
2011-06-06,19.927,19.967,19.416,19.488,483762,0
2011-06-07,19.583,19.722,19.369,19.454,735444,0
2011-06-08,19.385,19.548,19.272,19.344,801964,0
2011-06-09,19.416,19.81,19.296,19.635,562848,0
2011-06-10,19.496,19.698,19.107,19.33,783956,0
2011-06-13,19.376,19.531,19.099,19.472,1118758,0
2011-06-14,19.669,19.984,19.566,19.669,867537,0
2011-06-15,19.511,19.531,19.003,19.076,757911,0
2011-06-16,19.139,19.746,19.089,19.482,625591,0
2011-06-17,19.714,20.046,19.54,19.77,1242826,0
2011-06-20,19.652,20.148,19.652,20.039,446418,0
2011-06-21,20.19,20.371,20.008,20.244,334796,0
2011-06-22,20.157,20.63,19.817,20.26,453609,0
2011-06-23,20.079,20.473,19.993,20.44,659297,0
2011-06-24,20.424,20.615,19.817,20.125,3928758,0
2011-06-27,20.125,20.457,19.976,20.071,612495,0
2011-06-28,20.071,20.226,19.945,20.226,588907,0
2011-06-29,20.299,20.409,19.33,19.511,923709,0
2011-06-30,19.527,19.786,19.34,19.434,1149889,0
2011-07-01,19.49,20.369,19.447,20.266,796532,0
2011-07-05,20.302,20.362,19.72,19.954,397773,0
2011-07-06,19.968,20.082,19.666,19.92,372280,0
2011-07-07,20.201,20.681,20.009,20.602,484120,0
2011-07-08,20.302,20.44,20.049,20.354,460224,0
2011-07-11,20.079,20.226,19.652,19.684,540813,0
2011-07-12,19.632,20.049,19.544,19.728,447583,0
2011-07-13,19.823,20.226,19.62,19.661,710053,0
2011-07-14,19.779,19.786,19.219,19.409,879606,0
2011-07-15,19.507,19.507,18.737,18.777,829470,0
2011-07-18,18.689,18.729,18.003,18.39,1057448,0
2011-07-19,18.611,19.185,18.592,19.008,724439,0
2011-07-20,18.856,19.051,18.744,18.997,619409,0
2011-07-21,19.092,19.629,18.919,19.518,886684,0
2011-07-22,19.507,19.507,19.057,19.122,427006,0
2011-07-25,18.871,19.25,18.856,18.927,377160,0
2011-07-26,18.88,18.889,18.506,18.523,629529,0
2011-07-27,18.414,18.431,18.045,18.081,946363,0
2011-07-28,18.131,18.666,17.986,18.01,1060348,0
2011-07-29,17.834,18.23,17.755,17.834,690547,0
2011-08-01,18.082,18.097,17.507,17.681,757290,0
2011-08-02,17.524,17.562,16.811,16.811,748666,0
2011-08-03,16.851,16.956,16.163,16.522,1368684,0
2011-08-04,16.426,16.652,15.373,15.459,2414290,0
2011-08-05,15.836,15.989,14.765,15.06,1622873,0
2011-08-08,14.669,14.669,13.256,13.343,2489810,0
2011-08-09,13.774,14.148,12.797,13.871,2970473,0
2011-08-10,13.606,13.621,12.683,12.863,1509843,0
2011-08-11,12.967,14.004,12.728,13.813,1237117,0
2011-08-12,13.966,14.157,13.718,13.995,1675656,0
2011-08-15,14.198,14.964,14.198,14.932,838018,0
2011-08-16,14.734,15.068,14.676,14.845,738870,0
2011-08-17,14.956,15.045,14.356,14.557,881028,0
2011-08-18,14.07,14.078,13.55,13.724,998698,0
2011-08-19,13.478,13.98,13.222,13.23,920215,0
2011-08-22,13.591,13.757,13.302,13.478,731848,0
2011-08-23,13.527,13.791,13.159,13.205,1791292,0
2011-08-24,13.214,13.606,13.181,13.527,1634947,0
2011-08-25,13.732,14.285,13.573,14.25,1564989,0
2011-08-26,14.109,14.982,13.899,14.796,1137786,0
2011-08-29,15.045,15.556,14.903,15.548,900472,0
2011-08-30,15.434,16.155,15.347,15.867,835513,0
2011-08-31,15.898,16.126,15.459,15.636,1003515,0
2011-09-01,15.572,15.773,14.877,14.932,749357,0
2011-09-02,14.618,14.991,14.39,14.724,928315,0
2011-09-06,14.109,14.796,13.942,14.532,780621,0
2011-09-07,14.813,15.278,14.734,15.205,460356,0
2011-09-08,15.045,15.278,14.495,14.622,754768,0
2011-09-09,14.365,14.413,13.749,14.078,1591564,0
2011-09-12,13.861,14.14,13.74,14.093,939907,0
2011-09-13,14.214,14.268,13.613,13.749,1327432,0
2011-09-14,13.861,14.486,13.646,14.23,872961,0
2011-09-15,14.406,14.468,13.995,14.277,647854,0
2011-09-16,14.277,14.468,14.118,14.25,884264,0
2011-09-19,14.004,14.327,13.892,14.214,908639,0
2011-09-20,14.341,15.068,14.214,14.622,1216132,0
2011-09-21,14.566,15.068,14.334,14.341,1045678,0
2011-09-22,13.878,14.013,12.998,13.292,1272194,0
2011-09-23,13.292,13.952,13.133,13.66,777902,0
2011-09-26,13.829,14.438,13.534,14.365,1022954,0
2011-09-27,14.717,14.973,14.086,14.25,1234676,0
2011-09-28,14.245,14.268,13.518,13.732,1319109,0
2011-09-29,14.086,14.259,13.861,14.245,842666,0
2011-09-30,13.971,13.971,13.523,13.539,694886,0
2011-10-03,13.39,13.407,12.302,12.302,1128408,0
2011-10-04,12.186,13.19,11.82,13.151,1883927,0
2011-10-05,13.16,13.879,13.045,13.784,1161654,0
2011-10-06,13.766,14.18,13.58,14.171,1340850,0
2011-10-07,14.285,14.285,13.565,13.892,1078843,0
2011-10-10,14.19,14.796,14.093,14.796,672365,0
2011-10-11,14.669,15.045,14.539,14.964,398015,0
2011-10-12,15.036,15.756,15.028,15.434,822145,0
2011-10-13,15.286,15.685,15.045,15.484,789744,0
2011-10-14,15.695,15.905,15.176,15.734,717784,0
2011-10-17,15.597,15.66,15.101,15.27,1372080,0
2011-10-18,15.347,17.018,15.149,16.796,1619470,0
2011-10-19,16.842,17.069,16.365,16.531,1044465,0
2011-10-20,16.531,16.907,15.962,16.779,522803,0
2011-10-21,17.105,17.899,17.073,17.551,934375,0
2011-10-24,17.652,18.163,17.562,17.819,1139891,0
2011-10-25,17.616,17.737,17.007,17.08,916765,0
2011-10-26,17.375,17.748,17.01,17.586,826453,0
2011-10-27,18.516,18.74,17.713,18.456,1181378,0
2011-10-28,18.368,18.524,17.948,18.334,1216947,0
2011-10-31,18,18.311,17.565,17.91,683814,0
2011-11-01,17.144,17.439,16.475,17.015,1389747,0
2011-11-02,17.37,17.657,16.887,17.047,1608143,0
2011-11-03,17.162,17.162,14.795,14.91,4265148,0
2011-11-04,15.29,15.29,14.349,14.69,2520251,0
2011-11-07,14.69,14.894,14.268,14.811,1136416,0
2011-11-08,14.991,15.502,14.91,15.231,1574482,0
2011-11-09,14.835,14.835,13.703,13.741,2400798,0
2011-11-10,14.097,14.349,13.946,14.221,1334944,0
2011-11-11,14.357,14.585,14.197,14.498,629703,0
2011-11-14,14.731,14.948,14.334,14.543,1432444,0
2011-11-15,14.543,14.859,14.245,14.762,1300112,0
2011-11-16,14.561,15.646,14.498,15.239,1632587,0
2011-11-17,15.239,15.459,14.786,14.91,1806388,0
2011-11-18,14.957,14.999,14.627,14.828,2744719,0
2011-11-21,14.594,14.747,14.146,14.334,1088837,0
2011-11-22,14.276,14.561,14.083,14.171,1068945,0
2011-11-23,14.043,14.146,13.58,13.645,911788,0
2011-11-25,13.571,13.815,13.451,13.451,220806,0
2011-11-28,14.106,14.302,13.732,13.888,1360367,0
2011-11-29,13.902,14.034,13.645,13.775,1007180,0
2011-11-30,14.315,14.563,13.936,14.463,2134760,0
2011-12-01,14.446,14.657,14.236,14.381,817795,0
2011-12-02,14.601,14.894,14.431,14.642,767921,0
2011-12-05,14.932,15.467,14.811,15.161,1284194,0
2011-12-06,15.152,15.576,15.069,15.397,769692,0
2011-12-07,15.314,15.539,15.136,15.327,903825,0
2011-12-08,15.153,15.153,14.399,14.44,871839,0
2011-12-09,14.511,14.804,14.44,14.69,562236,0
2011-12-12,14.446,14.446,14.09,14.212,961919,0
2011-12-13,14.284,14.399,13.524,13.612,1166324,0
2011-12-14,13.385,13.515,13.16,13.232,854777,0
2011-12-15,13.458,13.766,13.355,13.451,956172,0
2011-12-16,13.554,13.893,13.376,13.506,1346872,0
2011-12-19,13.571,13.766,13.045,13.101,884520,0
2011-12-20,13.548,14.131,13.524,14.067,778949,0
2011-12-21,13.937,14.585,13.929,14.52,963394,0
2011-12-22,14.569,14.714,14.366,14.44,538099,0
2011-12-23,14.431,14.52,14.008,14.123,623450,0
2011-12-27,14.05,14.318,14.043,14.106,856167,0
2011-12-28,14.09,14.123,13.563,13.718,936514,0
2011-12-29,13.718,14.534,13.645,14.471,785327,0
2011-12-30,14.471,14.697,14.268,14.284,592121,0
2012-01-03,14.762,15.231,14.381,14.399,1134063,0
2012-01-04,14.327,14.844,14.131,14.804,974253,0
2012-01-05,14.724,15.573,14.431,15.299,1422307,0
2012-01-06,15.299,15.777,15.03,15.239,989864,0
2012-01-09,15.363,15.751,15.2,15.433,1331899,0
2012-01-10,15.734,16.066,15.704,15.978,1281885,0
2012-01-11,15.959,16.753,15.946,16.387,2193695,0
2012-01-12,16.485,16.698,15.986,16.583,1745327,0
2012-01-13,16.354,16.614,15.952,16.525,1195406,0
2012-01-17,16.698,16.844,15.879,16.199,1226514,0
2012-01-18,16.206,17.468,15.996,17.422,1872115,0
2012-01-19,17.37,17.607,17.065,17.235,1725007,0
2012-01-20,17.223,17.36,16.576,16.607,1421344,0
2012-01-23,16.715,17.022,16.255,16.369,844704,0
2012-01-24,16.278,16.755,16.155,16.334,2768540,0
2012-01-25,16.351,17.404,16.236,17.267,1301302,0
2012-01-26,17.259,17.607,16.747,17.015,1273707,0
2012-01-27,16.887,17.124,16.649,16.977,819691,0
2012-01-30,16.762,16.926,16.346,16.444,681182,0
2012-01-31,16.518,16.743,15.835,16.057,1156670,0
2012-02-01,16.231,16.534,15.986,16.534,1508028,0
2012-02-02,16.926,18.333,16.926,18.147,3249589,0
2012-02-03,19.031,20.365,18.654,20.079,3057502,0
2012-02-06,20.381,21.027,19.775,20.194,1774294,0
2012-02-07,20.358,20.946,20.194,20.455,1657335,0
2012-02-08,20.232,20.676,20.012,20.472,1223822,0
2012-02-09,20.535,20.888,20.284,20.65,1128381,0
2012-02-10,20.349,20.56,20.087,20.25,894904,0
2012-02-13,20.552,21.256,20.412,21.003,1071575,0
2012-02-14,20.839,21.084,20.358,21.077,1522389,0
2012-02-15,21.183,21.863,21.037,21.152,1812531,0
2012-02-16,21.16,21.428,20.864,21.069,791182,0
2012-02-17,21.183,21.38,20.995,21.1,975563,0
2012-02-21,21.192,21.411,20.284,20.463,1186672,0
2012-02-22,20.194,20.51,19.67,19.775,1643232,0
2012-02-23,19.922,20.438,19.8,20.258,814429,0
2012-02-24,20.306,20.365,19.635,19.662,981696,0
2012-02-27,19.562,19.808,19.242,19.628,1551586,0
2012-02-28,19.701,19.701,19.211,19.424,908359,0
2012-02-29,19.532,20.279,19.442,20.121,1516565,0
2012-03-01,20.019,20.472,19.726,19.808,1349782,0
2012-03-02,19.815,19.823,19.251,19.409,838864,0
2012-03-05,19.326,19.823,19.211,19.49,752626,0
2012-03-06,19.211,19.211,18.595,18.727,1324037,0
2012-03-07,18.882,19.446,18.85,19.391,694112,0
2012-03-08,19.527,20.111,19.318,20.054,1141097,0
2012-03-09,20.096,21.037,20.045,20.56,1172327,0
2012-03-12,20.772,20.898,20.373,20.463,746443,0
2012-03-13,20.626,21.39,20.48,21.363,1076955,0
2012-03-14,21.354,21.526,20.946,20.995,854973,0
2012-03-15,21.037,21.929,20.839,21.788,960563,0
2012-03-16,21.838,22.027,21.291,21.462,2155120,0
2012-03-19,21.517,22.05,21.321,21.846,1194117,0
2012-03-20,21.562,21.69,21.142,21.479,1264474,0
2012-03-21,21.659,21.977,21.38,21.659,1023645,0
2012-03-22,21.282,21.402,20.726,20.962,1046263,0
2012-03-23,20.135,21.716,20.045,21.084,1615053,0
2012-03-26,21.402,21.615,20.569,20.898,928455,0
2012-03-27,21.093,22.257,21.093,21.615,1489385,0
2012-03-28,21.586,22.278,21.577,22.263,1347193,0
2012-03-29,22.002,22.002,21.208,21.772,814913,0
2012-03-30,22.005,22.005,21.073,21.113,814583,0
2012-04-02,20.962,21.044,20.42,20.716,1460282,0
2012-04-03,20.873,21.047,20.535,20.815,678815,0
2012-04-04,20.486,20.559,19.981,20.469,1211719,0
2012-04-05,20.204,20.354,19.642,19.858,1292790,0
2012-04-09,19.499,20.143,19.185,20.027,1291192,0
2012-04-10,20.201,20.611,19.416,19.446,1811332,0
2012-04-11,19.744,20.604,19.734,20.365,1345449,0
2012-04-12,20.306,21.152,20.087,21.142,1037181,0
2012-04-13,21.052,21.093,20.489,20.658,950848,0
2012-04-16,21.176,21.904,20.733,20.749,2143230,0
2012-04-17,20.964,21.401,20.815,21.219,1161280,0
2012-04-18,20.995,21.06,20.519,20.822,885594,0
2012-04-19,20.839,21.222,20.463,20.587,1343923,0
2012-04-20,20.815,21.615,20.585,21.146,1118124,0
2012-04-23,20.767,21.084,20.51,20.986,1036270,0
2012-04-24,21.003,21.446,20.871,21.215,1175132,0
2012-04-25,21.544,21.936,21.485,21.863,1011128,0
2012-04-26,22.01,22.91,22.01,22.731,2047414,0
2012-04-27,22.79,23.418,22.565,23.194,1213897,0
2012-04-30,23.244,23.359,22.745,23.011,801178,0
2012-05-01,23.087,23.681,22.775,23.169,1116564,0
2012-05-02,22.971,24.318,22.971,23.691,2616014,0
2012-05-03,24.515,24.886,22.697,22.913,2821135,0
2012-05-04,22.955,23.046,22.319,22.542,1409709,0
2012-05-07,22.465,22.907,22.338,22.83,1154544,0
2012-05-08,22.573,22.697,21.897,22.582,1111880,0
2012-05-09,22.21,23.159,22.022,23.004,1157847,0
2012-05-10,23.318,23.534,22.707,22.898,1217414,0
2012-05-11,22.716,23.418,22.689,23.31,989713,0
2012-05-14,23.318,23.839,22.997,22.997,1360586,0
2012-05-15,22.988,23.963,22.65,23.457,1542617,0
2012-05-16,23.681,24.037,22.881,22.939,1235488,0
2012-05-17,22.898,22.98,21.319,21.478,2040871,0
2012-05-18,21.562,21.66,20.758,21.104,1235306,0
2012-05-21,21.112,21.939,20.758,21.931,1143678,0
2012-05-22,21.971,22.697,21.848,22.301,1174999,0
2012-05-23,22.121,22.846,21.7,22.565,1394453,0
2012-05-24,22.384,23.556,22.384,23.501,1706550,0
2012-05-25,23.572,23.955,23.376,23.848,1517243,0
2012-05-29,24.203,24.738,24.096,24.655,2124028,0
2012-05-30,24.227,24.318,23.276,23.995,2334450,0
2012-05-31,23.952,24.062,22.853,23.72,2157334,0
2012-06-01,23.095,23.095,21.624,21.865,2027210,0
2012-06-04,21.865,21.907,20.394,20.461,2253359,0
2012-06-05,20.319,21.341,20.319,21.155,1049048,0
2012-06-06,21.516,22.428,21.516,22.247,1580383,0
2012-06-07,22.609,22.939,21.897,22.22,1917658,0
2012-06-08,21.897,22.527,21.409,22.409,1317617,0
2012-06-11,22.741,22.783,21.452,21.478,1150514,0
2012-06-12,21.642,22.154,21.409,22.137,1408599,0
2012-06-13,21.979,22.55,21.607,21.74,1348107,0
2012-06-14,21.848,22.947,21.808,22.872,1531621,0
2012-06-15,22.864,23.078,22.55,22.955,1736338,0
2012-06-18,22.839,23.888,22.822,23.823,850113,0
2012-06-19,24.044,24.441,23.707,24.326,1168591,0
2012-06-20,24.392,24.648,23.673,23.98,892556,0
2012-06-21,23.988,24.096,23.572,23.741,1846672,0
2012-06-22,23.963,24.622,23.582,24.467,1414036,0
2012-06-25,23.93,24.45,23.673,24.004,633737,0
2012-06-26,24.163,24.986,24.163,24.722,1412059,0
2012-06-27,24.92,26.17,24.92,25.936,2136369,0
2012-06-28,25.582,26.307,25.385,26.217,1100680,0
2012-06-29,26.952,27.498,26.785,26.985,1391958,0
2012-07-02,27.022,27.282,26.73,27.084,1108682,0
2012-07-03,27.041,27.172,26.881,27.041,453654,0
2012-07-05,26.949,27.272,26.917,27.082,2520939,0
2012-07-06,26.748,27.111,26.548,27.084,1036908,0
2012-07-09,27.013,27.143,26.657,27.051,727525,0
2012-07-10,27.15,27.209,26.011,26.233,710749,0
2012-07-11,26.307,26.307,25.351,25.59,1131320,0
2012-07-12,25.367,25.92,25.12,25.492,1950961,0
2012-07-13,25.794,26.359,25.576,26.068,1033483,0
2012-07-16,25.961,26.055,25.318,25.888,510526,0
2012-07-17,25.967,26.034,25.394,25.918,633099,0
2012-07-18,25.801,26.342,25.451,25.733,666755,0
2012-07-19,25.896,25.979,25.07,25.449,1139985,0
2012-07-20,25.134,26.342,25.111,25.927,1077063,0
2012-07-23,25.979,27.615,25.764,27.407,1796158,0
2012-07-24,27.49,27.807,26.608,26.759,1092308,0
2012-07-25,27.058,27.137,25.713,25.871,1314671,0
2012-07-26,26.406,27.737,26.17,27.556,1256291,0
2012-07-27,27.8,27.839,26.782,27.172,1191548,0
2012-07-30,27.309,27.641,27.072,27.191,964265,0
2012-07-31,27.432,27.879,25.903,26.315,1754286,0
2012-08-01,26.533,27.117,25.776,26.241,1562884,0
2012-08-02,26.133,26.742,25.84,26.461,1168851,0
2012-08-03,26.974,27.01,25.992,26.301,938957,0
2012-08-06,26.307,26.674,25.949,26.4,1048176,0
2012-08-07,26.576,26.982,26.091,26.808,1078480,0
2012-08-08,26.724,27.381,26.484,27.272,666752,0
2012-08-09,27.316,28.091,27.281,27.599,884646,0
2012-08-10,27.617,27.656,26.965,27.29,707949,0
2012-08-13,27.125,27.408,26.507,26.965,834040,0
2012-08-14,27.265,27.524,26.782,26.965,629487,0
2012-08-15,27.065,27.341,26.533,26.991,599041,0
2012-08-16,27.024,28.139,26.724,28.091,884571,0
2012-08-17,28.289,28.441,27.656,28.316,1090093,0
2012-08-20,28.307,28.433,27.874,27.974,1543139,0
2012-08-21,28.006,28.231,27.272,27.417,880129,0
2012-08-22,27.7,28.923,27.691,28.208,1190165,0
2012-08-23,28.006,28.498,27.641,27.673,739188,0
2012-08-24,27.626,28.49,27.473,28.289,675426,0
2012-08-27,28.548,28.64,27.991,28.091,836409,0
2012-08-28,28.006,28.225,27.641,27.948,684016,0
2012-08-29,27.984,28.732,27.906,28.732,802018,0
2012-08-30,28.455,28.773,27.865,28.54,653642,0
2012-08-31,28.824,29.264,28.473,28.872,545821,0
2012-09-04,28.94,29.662,28.648,29.348,590264,0
2012-09-05,29.354,29.488,28.889,29.456,695605,0
2012-09-06,29.622,30.071,29.447,29.93,766070,0
2012-09-07,30.113,30.28,29.497,30.08,506273,0
2012-09-10,29.997,30.23,29.589,29.615,523471,0
2012-09-11,29.672,29.922,29.423,29.607,534191,0
2012-09-12,29.796,30.829,29.789,30.703,2045955,0
2012-09-13,30.686,32.22,30.221,31.669,980497,0
2012-09-14,31.943,32.768,31.943,32.312,965220,0
2012-09-17,32.269,32.312,31.654,31.846,616900,0
2012-09-18,31.752,32.353,31.311,31.386,647817,0
2012-09-19,31.578,32.752,31.271,32.135,892006,0
2012-09-20,31.943,33.144,31.654,32.978,1055718,0
2012-09-21,33.335,34.377,33.094,33.429,2688879,0
2012-09-24,33.503,33.52,32.719,33.252,820752,0
2012-09-25,33.076,34,32.887,32.96,1567641,0
2012-09-26,32.994,33.085,31.328,31.578,1061824,0
2012-09-27,31.62,32.57,31.355,32.287,745405,0
2012-09-28,32.135,32.336,31.786,32.062,548871,0
2012-10-01,32.053,32.205,31.294,31.661,1244259,0
2012-10-02,31.86,32.259,31.386,32.22,964995,0
2012-10-03,32.353,33.85,32.328,33.375,827986,0
2012-10-04,33.484,33.768,32.71,33.429,498359,0
2012-10-05,33.718,34.126,33.62,33.818,548963,0
2012-10-08,33.684,33.926,33.261,33.429,496267,0
2012-10-09,33.36,33.36,32.244,32.394,740504,0
2012-10-10,32.394,33.051,32.269,32.704,635480,0
2012-10-11,33.02,33.094,31.852,32.252,770991,0
2012-10-12,32.295,32.336,31.506,32.076,307190,0
2012-10-15,32.135,32.943,31.645,32.895,708746,0
2012-10-16,32.768,33.452,31.913,32.435,1259585,0
2012-10-17,32.91,33.942,32.587,33.31,1357196,0
2012-10-18,33.285,33.858,33.136,33.61,638942,0
2012-10-19,33.375,33.917,32.88,33.559,761938,0
2012-10-22,33.537,33.818,32.802,33.193,546314,0
2012-10-23,32.861,32.861,32.012,32.517,871686,0
2012-10-24,32.613,32.907,32.404,32.673,902041,0
2012-10-25,33.15,33.511,30.98,32.143,1149731,0
2012-10-26,32.112,32.236,30.546,31.495,978331,0
2012-10-31,31.703,32.336,30.788,31.839,1465795,0
2012-11-01,33.412,35.15,33.168,33.768,2933184,0
2012-11-02,34.342,34.417,30.971,31.02,1819361,0
2012-11-05,31.709,32.638,31.011,32.328,835845,0
2012-11-06,32.537,33.067,31.766,31.85,677037,0
2012-11-07,31.516,32.287,30.763,31.473,520626,0
2012-11-08,31.525,31.716,30.45,31.18,619687,0
2012-11-09,30.986,31.147,29.337,30.182,1121912,0
2012-11-12,30.385,31.08,28.825,28.858,949157,0
2012-11-13,28.673,29.662,28.297,28.918,824374,0
2012-11-14,29.079,29.144,27.62,27.786,1005571,0
2012-11-15,27.796,28.573,26.603,27.75,1526859,0
2012-11-16,27.601,28.624,27.518,28.463,770964,0
2012-11-19,28.866,30.032,28.423,28.766,1032370,0
2012-11-20,29.101,29.874,28.615,29.083,1023804,0
2012-11-21,29.211,29.957,28.918,29.218,810551,0
2012-11-23,29.396,29.857,28.733,29.161,299578,0
2012-11-26,29.117,29.337,28.724,29.083,640216,0
2012-11-27,29.117,29.521,28.984,29.295,991594,0
2012-11-28,29.211,29.829,28.841,29.359,881336,0
2012-11-29,29.614,30.065,29.337,29.614,655018,0
2012-11-30,29.697,29.697,28.884,29.537,824936,0
2012-12-03,29.889,30.149,29.352,29.537,481132,0
2012-12-04,29.821,30.073,28.966,29.444,606477,0
2012-12-05,29.495,29.528,28.179,28.371,668529,0
2012-12-06,28.926,28.926,27.918,28.507,515644,0
2012-12-07,28.698,29.378,28.441,28.934,569204,0
2012-12-10,29.017,29.218,28.507,28.733,443790,0
2012-12-11,28.91,29.62,28.454,28.758,605152,0
2012-12-12,28.866,30.057,28.641,29.487,618417,0
2012-12-13,29.454,29.662,28.884,29.108,643620,0
2012-12-14,29.303,29.637,28.441,28.682,1313918,0
2012-12-17,28.666,30.189,28.599,30.182,898909,0
2012-12-18,30.341,31.171,30.258,30.845,852737,0
2012-12-19,31.02,31.716,30.376,30.7,1720167,0
2012-12-20,30.669,31.832,30.16,31.77,1098522,0
2012-12-21,31.16,31.842,30.108,31.487,2227509,0
2012-12-24,31.358,31.882,30.867,30.97,468795,0
2012-12-26,31.011,31.237,30.52,30.624,415304,0
2012-12-27,30.765,30.893,29.702,30.512,506700,0
2012-12-28,30.298,31.089,30.151,30.442,611731,0
2012-12-31,30.433,31.814,30.34,31.675,625480,0
2013-01-02,32.703,32.828,31.882,32.356,930196,0
2013-01-03,32.518,33.021,32.03,32.195,734811,0
2013-01-04,32.289,33.692,32.107,33.236,980018,0
2013-01-07,33.271,33.675,33.192,33.64,697125,0
2013-01-08,33.521,33.846,32.667,33.675,571245,0
2013-01-09,33.908,34.037,33.466,33.546,1051329,0
2013-01-10,33.916,33.916,32.606,33.227,519078,0
2013-01-11,33.279,33.838,32.942,33.209,610233,0
2013-01-14,33.2,33.941,33.2,33.391,458422,0
2013-01-15,33.15,33.683,32.959,33.451,514111,0
2013-01-16,33.427,33.779,33.192,33.271,356628,0
2013-01-17,33.606,34.157,33.287,33.64,971289,0
2013-01-18,33.702,33.934,33.485,33.702,445557,0
2013-01-22,33.726,33.924,33.175,33.813,371344,0
2013-01-23,33.752,34.848,33.752,34.744,542766,0
2013-01-24,34.744,35.269,34.279,34.527,523499,0
2013-01-25,34.735,34.969,34.054,34.942,666160,0
2013-01-28,35.056,35.744,34.735,35.545,1364924,0
2013-01-29,35.803,36.545,35.597,35.924,1009160,0
2013-01-30,36.087,36.304,34.915,35.983,1971571,0
2013-01-31,35.83,35.856,33.331,33.884,2305094,0
2013-02-01,34.581,35.501,33.9,34.252,1948332,0
2013-02-04,33.884,34.279,33.209,33.271,912392,0
2013-02-05,33.442,33.813,32.693,33.485,1084087,0
2013-02-06,33.175,33.994,33.036,33.589,731544,0
2013-02-07,33.495,33.64,32.77,32.828,1039262,0
2013-02-08,32.856,33.312,32.667,32.753,707162,0
2013-02-11,32.798,32.876,32.433,32.518,569221,0
2013-02-12,32.537,35.39,32.51,34.252,1469037,0
2013-02-13,34.194,34.898,34.131,34.399,828854,0
2013-02-14,33.788,34.657,33.761,34.355,547678,0
2013-02-15,34.338,35.183,34.234,34.415,465986,0
2013-02-19,34.495,34.951,33.495,34.21,815654,0
2013-02-20,33.891,33.891,31.487,31.521,951276,0
2013-02-21,31.538,32.004,30.831,31.95,1197428,0
2013-02-22,32.159,32.47,31.778,32.382,597301,0
2013-02-25,32.606,32.703,30.899,30.935,654940,0
2013-02-26,31.218,32.591,30.899,32.227,1153156,0
2013-02-27,32.289,33.505,32.081,33.227,772655,0
2013-02-28,33.185,33.77,32.9,33.116,720940,0
2013-03-01,32.798,33.348,32.297,33.166,581572,0
2013-03-04,32.995,34.08,32.969,34.054,555020,0
2013-03-05,34.225,35.056,34.122,34.976,760622,0
2013-03-06,35.199,35.451,34.122,34.486,924661,0
2013-03-07,34.409,34.459,33.761,34.14,765354,0
2013-03-08,34.572,34.607,33.625,34.114,1498066,0
2013-03-11,34.09,34.477,33.884,33.987,774385,0
2013-03-12,33.969,33.969,32.942,33.166,812398,0
2013-03-13,33.218,33.539,32.969,33.166,625625,0
2013-03-14,33.175,33.589,32.969,33.175,1425455,0
2013-03-15,33.2,33.433,32.77,32.856,1020759,0
2013-03-18,32.503,33.15,32.339,32.856,791014,0
2013-03-19,33.262,33.606,32.77,33.044,764977,0
2013-03-20,33.253,34.424,33.253,34.148,938674,0
2013-03-21,34.106,34.157,33.227,33.262,653876,0
2013-03-22,33.364,33.579,32.762,32.884,487521,0
2013-03-25,33.005,33.752,32.356,32.528,424771,0
2013-03-26,32.753,32.959,32.159,32.348,490732,0
2013-03-27,32.107,32.331,31.658,32.09,833710,0
2013-03-28,32.167,32.314,31.502,31.581,822571,0
2013-04-01,31.642,31.842,30.935,31.177,524057,0
2013-04-02,31.288,31.445,30.426,30.575,653973,0
2013-04-03,30.678,30.718,29.187,29.436,1445406,0
2013-04-04,29.563,29.926,29.316,29.642,836410,0
2013-04-05,29.067,29.868,28.747,29.805,1124113,0
2013-04-08,29.9,31.116,29.557,31.116,889282,0
2013-04-09,31.495,31.502,30.358,30.512,785379,0
2013-04-10,30.567,30.59,29.868,30.537,729938,0
2013-04-11,30.358,31.048,30.264,30.813,772137,0
2013-04-12,30.804,31.59,30.426,30.582,562991,0
2013-04-15,30.305,30.348,28.444,28.738,1514358,0
2013-04-16,29.385,30.22,28.591,29.436,781240,0
2013-04-17,29.125,29.375,28.324,29.125,1268799,0
2013-04-18,29.125,29.187,27.581,28.084,1620934,0
2013-04-19,28.23,29.453,28.092,29.211,1230569,0
2013-04-22,29.962,30.134,28.849,29.9,1424289,0
2013-04-23,30.401,31.573,30.264,31.011,1456032,0
2013-04-24,31.03,31.563,30.652,31.262,732778,0
2013-04-25,31.445,32.356,31.256,31.901,1066741,0
2013-04-26,32.252,33.2,31.928,32.9,1294833,0
2013-04-29,32.969,33.521,32.518,32.573,861494,0
2013-04-30,32.424,32.814,31.95,32.401,738475,0
2013-05-01,32.244,32.518,31.624,31.856,714265,0
2013-05-02,32.969,33.821,32.969,33.089,1854548,0
2013-05-03,33.683,33.752,32.26,32.47,1454670,0
2013-05-06,32.486,33.08,32.132,32.876,741524,0
2013-05-07,32.866,33.15,32.348,32.821,536971,0
2013-05-08,32.649,32.77,32.167,32.518,464895,0
2013-05-09,32.563,33.372,32.478,32.798,677893,0
2013-05-10,32.847,33.2,32.693,32.995,530258,0
2013-05-13,32.847,33.287,32.693,32.917,578433,0
2013-05-14,33.2,33.65,33.2,33.411,825058,0
2013-05-15,33.262,33.495,32.876,33.15,587668,0
2013-05-16,32.908,33.262,32.462,32.876,563418,0
2013-05-17,33.005,33.797,32.959,33.57,857410,0
2013-05-20,33.427,33.788,33.14,33.485,704545,0
2013-05-21,33.451,33.797,32.591,33.253,735088,0
2013-05-22,33.702,35.269,32.942,33.279,1827579,0
2013-05-23,32.78,34.415,32.496,34.217,1127150,0
2013-05-24,33.874,33.969,33.08,33.659,959615,0
2013-05-28,34.296,34.495,33.348,33.726,718487,0
2013-05-29,33.372,33.372,32.356,32.51,870503,0
2013-05-30,32.632,33.14,32.123,32.486,498933,0
2013-05-31,32.227,32.908,31.977,31.977,664703,0
2013-06-03,32.195,32.348,31.358,32.167,994429,0
2013-06-04,32.297,32.744,30.728,30.986,1389423,0
2013-06-05,30.98,31.581,29.944,30.416,1077029,0
2013-06-06,30.34,31.151,30.176,31.073,1189722,0
2013-06-07,31.313,31.711,30.031,30.582,1035446,0
2013-06-10,30.505,30.547,29.443,29.805,873503,0
2013-06-11,29.281,30.289,28.979,29.227,688728,0
2013-06-12,29.548,29.978,28.986,29.152,730741,0
2013-06-13,29.255,30.935,29.187,30.78,813355,0
2013-06-14,30.7,31.382,30.605,30.795,405354,0
2013-06-17,31.089,31.761,30.841,31.502,665224,0
2013-06-18,31.468,31.752,30.755,31.487,613782,0
2013-06-19,31.445,31.573,30.401,30.409,579629,0
2013-06-20,29.72,29.822,28.126,28.506,1478861,0
2013-06-21,28.694,28.849,27.017,27.668,2271943,0
2013-06-24,26.929,27.695,26.074,27.194,1522385,0
2013-06-25,27.895,28.556,27.308,27.54,964241,0
2013-06-26,27.791,28.084,27.308,27.763,750310,0
2013-06-27,28.075,28.875,27.731,28.626,1044634,0
2013-06-28,28.487,28.54,27.997,28.014,804053,0
2013-07-01,28.245,28.702,27.903,28.004,474313,0
2013-07-02,27.99,28.263,27.427,27.575,1488682,0
2013-07-03,27.437,27.917,27.325,27.687,268185,0
2013-07-05,26.971,27.909,25.73,25.84,2325192,0
2013-07-08,25.936,26.342,25.404,25.428,1208464,0
2013-07-09,25.6,27.102,25.514,26.937,1078609,0
2013-07-10,27.007,27.401,26.634,26.867,921843,0
2013-07-11,27.454,28.833,27.392,28.755,1218557,0
2013-07-12,28.789,29.169,28.437,28.92,843079,0
2013-07-15,28.928,29.219,28.222,28.375,820749,0
2013-07-16,28.393,29.245,28.03,28.237,622019,0
2013-07-17,28.237,29.271,28.03,29.004,1175356,0
2013-07-18,29.077,29.443,28.936,29.187,1135420,0
2013-07-19,29.116,29.891,28.995,29.299,1188571,0
2013-07-22,29.342,29.926,28.272,28.532,941611,0
2013-07-23,28.702,29.116,28.496,29.03,738920,0
2013-07-24,29.263,29.263,27.168,27.316,1875397,0
2013-07-25,26.971,27.024,25.896,26.911,1580727,0
2013-07-26,26.797,27.581,26.788,27.102,664271,0
2013-07-29,26.971,27.427,26.609,26.816,1044629,0
2013-07-30,27.325,27.48,26.437,27.16,1248490,0
2013-07-31,27.065,27.773,26.446,27.264,1553965,0
2013-08-01,27.54,27.763,26.592,26.971,1320861,0
2013-08-02,27.092,28.004,27.092,27.668,908730,0
2013-08-05,27.635,27.635,26.876,27.055,779751,0
2013-08-06,26.858,26.876,26.022,26.126,967621,0
2013-08-07,26.107,26.126,25.298,25.549,1264944,0
2013-08-08,25.748,25.878,25.12,25.145,1237093,0
2013-08-09,25.059,25.453,24.774,25.282,962647,0
2013-08-12,25.111,25.946,25.067,25.542,805255,0
2013-08-13,25.583,25.583,24.844,25.084,1052047,0
2013-08-14,25.024,25.092,24.326,24.997,1550643,0
2013-08-15,24.892,26.196,24.017,26.083,1626158,0
2013-08-16,26.059,26.825,25.878,26.068,1336517,0
2013-08-19,26.068,26.135,24.721,24.911,1200603,0
2013-08-20,25.024,25.981,24.911,25.936,1036940,0
2013-08-21,25.748,26.274,25.352,25.608,1109291,0
2013-08-22,25.583,26.369,25.583,25.92,476867,0
2013-08-23,26.005,26.005,25.006,25.135,986841,0
2013-08-26,25.135,25.722,24.919,25.266,677243,0
2013-08-27,24.971,25.128,24.367,24.541,927431,0
2013-08-28,24.491,24.635,24.118,24.164,934617,0
2013-08-29,24.11,24.911,24.033,24.576,1164115,0
2013-08-30,24.507,24.568,23.852,23.981,767287,0
2013-09-03,24.31,24.532,23.705,23.878,1074207,0
2013-09-04,23.852,24.223,23.55,23.749,1983587,0
2013-09-05,23.741,23.826,23.265,23.368,1029952,0
2013-09-06,23.819,24.094,23.422,23.826,1783027,0
2013-09-09,24.214,25.792,24.145,25.307,2218515,0
2013-09-10,25.86,25.963,25.12,25.231,1363260,0
2013-09-11,25.152,26.005,25.101,25.824,772359,0
2013-09-12,25.86,26.6,25.558,25.592,1005119,0
2013-09-13,25.73,25.869,25.248,25.471,744468,0
2013-09-16,26.068,26.858,26.068,26.219,1059986,0
2013-09-17,25.878,26.695,25.84,26.532,925633,0
2013-09-18,26.472,28.324,26.179,27.909,1704461,0
2013-09-19,28.022,28.608,27.092,27.351,1324670,0
2013-09-20,27.376,27.437,26.314,26.456,1850078,0
2013-09-23,26.342,26.402,25.101,25.928,1718401,0
2013-09-24,26.074,27.102,25.782,26.299,1344709,0
2013-09-25,26.385,26.929,25.928,26.41,765054,0
2013-09-26,26.427,26.559,25.85,26.291,461686,0
2013-09-27,26.051,26.314,25.654,25.748,400012,0
2013-09-30,25.274,26.032,25.179,25.86,876282,0
2013-10-01,25.815,26.324,25.792,25.928,735990,0
2013-10-02,25.567,26.418,25.498,26.126,558110,0
2013-10-03,26.091,26.247,25.438,25.757,879548,0
2013-10-04,25.702,25.833,24.23,24.782,1344483,0
2013-10-07,24.412,24.911,24.367,24.376,751694,0
2013-10-08,24.421,24.739,23.781,24.135,1168288,0
2013-10-09,24.135,24.342,23.48,24.023,1117360,0
2013-10-10,24.473,24.825,24.135,24.568,807769,0
2013-10-11,24.626,25.187,24.585,25.006,679981,0
2013-10-14,24.816,24.957,24.206,24.705,651021,0
2013-10-15,24.576,24.576,23.764,23.972,737825,0
2013-10-16,24.196,24.86,23.835,24.756,1179068,0
2013-10-17,24.532,25.86,24.532,25.73,1133526,0
2013-10-18,25.928,26.154,25.248,25.575,1238503,0
2013-10-21,25.575,25.654,24.455,24.979,1972659,0
2013-10-22,25.084,26.068,25.032,25.808,1320482,0
2013-10-23,25.678,26.946,25.664,26.074,1065671,0
2013-10-24,26.238,27.308,26.126,26.522,1887836,0
2013-10-25,26.634,26.67,26.187,26.496,661376,0
2013-10-28,26.504,26.883,26.196,26.513,1331587,0
2013-10-29,26.488,26.937,25.637,26.73,2008286,0
2013-10-30,26.712,26.852,25.85,26.229,1366003,0
2013-10-31,26.107,26.107,25.135,25.152,1305098,0
2013-11-01,25.067,25.298,24.455,24.807,1130390,0
2013-11-04,24.957,25.418,24.729,24.844,883428,0
2013-11-05,24.688,24.86,24.127,24.385,984635,0
2013-11-06,24.541,24.766,24.273,24.609,876814,0
2013-11-07,24.979,25.637,24.447,24.447,1201547,0
2013-11-08,24.249,24.249,23.637,24.017,1672509,0
2013-11-11,24.017,24.118,23.653,23.964,1019770,0
2013-11-12,23.93,24.367,23.764,24.11,804291,0
2013-11-13,23.937,24.532,23.904,24.256,783812,0
2013-11-14,24.317,25.196,24.196,24.892,799852,0
2013-11-15,24.947,25.274,24.748,24.844,667792,0
2013-11-18,24.86,25.317,24.774,25.075,1042725,0
2013-11-19,25.152,25.212,24.688,25.075,804656,0
2013-11-20,25.169,25.672,24.662,24.869,654594,0
2013-11-21,24.979,25.453,24.428,25.343,847931,0
2013-11-22,25.395,25.523,25.032,25.187,552810,0
2013-11-25,25.187,25.204,24.532,24.8,1025397,0
2013-11-26,24.929,26.291,24.892,26.203,1396510,0
2013-11-27,26.291,26.618,26.022,26.126,684229,0
2013-11-29,26.212,26.36,25.575,26.041,403912,0
2013-12-02,26.032,26.041,25.128,25.317,1204092,0
2013-12-03,25.187,25.523,24.885,24.971,964864,0
2013-12-04,24.825,25.481,24.576,24.929,974322,0
2013-12-05,24.729,25.092,24.514,25.032,983864,0
2013-12-06,25.378,25.774,25.161,25.369,925992,0
2013-12-09,25.352,25.896,25.352,25.463,1094641,0
2013-12-10,25.654,26.481,25.36,25.378,728587,0
2013-12-11,25.395,25.418,24.491,24.635,1162711,0
2013-12-12,24.626,24.844,24.352,24.697,793138,0
2013-12-13,24.835,25.111,24.635,24.844,718290,0
2013-12-16,24.878,25.128,24.721,24.919,718651,0
2013-12-17,24.901,25.041,24.482,24.869,679831,0
2013-12-18,25.317,26.068,24.938,25.896,1124694,0
2013-12-19,25.627,25.86,25.231,25.418,615869,0
2013-12-20,25.481,26.091,25.453,26.022,1515819,0
2013-12-23,26.238,27.325,26.238,27.102,1016348,0
2013-12-24,27.144,27.558,26.757,27.092,312519,0
2013-12-26,27.168,27.581,27.007,27.137,385058,0
2013-12-27,27.231,27.427,26.978,27.401,763983,0
2013-12-30,27.36,28.16,27.222,27.745,833014,0
2013-12-31,27.815,28.119,27.668,27.782,549455,0
2014-01-02,27.695,27.807,27.137,27.437,736705,0
2014-01-03,27.47,27.753,27.325,27.36,501493,0
2014-01-06,27.47,27.47,26.712,26.843,878657,0
2014-01-07,27.092,27.102,26.627,26.634,595213,0
2014-01-08,26.67,27.627,26.583,27.61,1119491,0
2014-01-09,27.627,27.627,26.788,27.017,1141129,0
2014-01-10,27.151,27.737,26.644,27.017,964006,0
2014-01-13,27.065,27.137,26.437,26.661,899298,0
2014-01-14,26.712,26.883,26.369,26.67,532539,0
2014-01-15,26.67,26.773,26.418,26.609,483241,0
2014-01-16,26.576,26.978,26.083,26.946,607844,0
2014-01-17,26.893,26.997,26.36,26.427,424326,0
2014-01-21,26.567,26.739,25.869,26.247,606622,0
2014-01-22,26.257,26.987,26.083,26.816,486096,0
2014-01-23,26.427,27.055,26.427,27.04,619880,0
2014-01-24,26.609,26.661,25.481,26.005,2023690,0
2014-01-27,26.005,26.307,24.901,25.212,1117427,0
2014-01-28,25.481,26.496,25.481,26.307,982788,0
2014-01-29,25.963,26.456,25.878,26.219,846405,0
2014-01-30,26.677,26.773,25.824,26.059,621068,0
2014-01-31,25.566,27.054,25.498,26.618,770684,0
2014-02-03,26.634,26.773,25.395,25.654,1058685,0
2014-02-04,25.694,26.267,25.471,25.946,1118838,0
2014-02-05,25.678,26.022,24.988,25.239,1555262,0
2014-02-06,24.756,25.274,24.523,25.032,1479089,0
2014-02-07,25.231,25.438,24.86,25.12,820763,0
2014-02-10,24.686,25.188,24.476,24.581,1652860,0
2014-02-11,24.449,24.89,24.407,24.719,826530,0
2014-02-12,24.822,25.049,24.544,24.677,683280,0
2014-02-13,24.509,24.867,24.25,24.78,570548,0
2014-02-14,24.694,25.197,24.59,25.18,669923,0
2014-02-18,25.17,25.431,24.694,25.18,867751,0
2014-02-19,25.145,25.398,24.667,24.694,811753,0
2014-02-20,24.649,25.084,24.379,24.987,741780,0
2014-02-21,24.955,26.022,24.899,25.649,1322178,0
2014-02-24,25.735,25.894,25.38,25.389,622676,0
2014-02-25,25.362,26.258,25.111,26.022,830762,0
2014-02-26,26.013,27.586,25.659,27.039,1502832,0
2014-02-27,26.977,27.362,26.745,27.344,625313,0
2014-02-28,27.369,27.465,26.841,27.11,783547,0
2014-03-03,26.674,27.092,26.248,26.388,1045476,0
2014-03-04,26.682,26.977,26.307,26.484,981346,0
2014-03-05,26.404,26.467,26.004,26.067,644765,0
2014-03-06,26.074,26.23,25.692,25.789,730106,0
2014-03-07,25.838,25.857,25.17,25.699,1003847,0
2014-03-10,25.544,25.735,25.258,25.449,703696,0
2014-03-11,25.485,25.78,24.909,25.266,978702,0
2014-03-12,25.005,25.223,24.64,24.85,976891,0
2014-03-13,24.909,25.17,24.37,24.649,1211138,0
2014-03-14,24.581,24.965,24.188,24.581,881250,0
2014-03-17,24.657,25.465,24.622,25.145,1091283,0
2014-03-18,25.145,25.798,25.145,25.537,616979,0
2014-03-19,26.172,27.249,25.213,25.552,680482,0
2014-03-20,25.64,25.798,24.719,24.909,782597,0
2014-03-21,25.066,25.205,24.518,24.599,1284529,0
2014-03-24,24.622,24.883,24.076,24.44,710701,0
2014-03-25,24.599,24.78,24.267,24.388,544244,0
2014-03-26,24.572,24.667,23.806,23.816,915376,0
2014-03-27,23.788,24.172,23.561,23.91,925121,0
2014-03-28,24.006,24.526,23.928,24.336,557549,0
2014-03-31,24.458,24.78,24.145,24.581,594451,0
2014-04-01,24.613,25.232,24.606,24.955,623920,0
2014-04-02,24.996,25.335,24.789,25.232,627107,0
2014-04-03,25.152,25.353,24.899,25.232,417002,0
2014-04-04,25.413,25.936,25.005,25.152,812317,0
2014-04-07,25.12,25.197,24.241,24.407,1176082,0
2014-04-08,24.414,24.909,24.155,24.745,651996,0
2014-04-09,24.842,25.049,24.293,24.677,702898,0
2014-04-10,24.694,25.092,24.485,24.599,979427,0
2014-04-11,24.492,24.822,24.145,24.44,1023188,0
2014-04-14,24.64,24.832,24.328,24.379,825411,0
2014-04-15,24.414,24.805,23.761,24.084,1258041,0
2014-04-16,24.283,24.501,23.841,24.11,1148531,0
2014-04-17,24.145,24.231,23.553,23.824,1022944,0
2014-04-21,23.857,23.997,23.57,23.91,942036,0
2014-04-22,23.937,24.398,23.876,24.155,613317,0
2014-04-23,24.145,24.336,23.702,23.893,1882945,0
2014-04-24,24.188,24.719,23.92,24.606,1175018,0
2014-04-25,24.407,24.44,23.788,23.866,790580,0
2014-04-28,23.928,24.312,23.553,23.788,1233708,0
2014-04-29,23.778,24.101,23.553,24.022,798577,0
2014-04-30,23.928,24.135,23.702,23.989,704838,0
2014-05-01,24.328,25.421,23.954,24.987,1597997,0
2014-05-02,25.023,25.754,24.797,25.353,1332584,0
2014-05-05,25.213,25.579,24.805,24.89,992324,0
2014-05-06,24.85,24.877,23.954,24.197,1178555,0
2014-05-07,24.215,24.25,23.761,24.067,974740,0
2014-05-08,24.049,24.572,23.884,24.067,779030,0
2014-05-09,23.971,24.535,23.841,24.476,778245,0
2014-05-12,24.564,25.221,24.423,24.968,817229,0
2014-05-13,24.96,25.431,24.696,24.765,711126,0
2014-05-14,24.774,24.774,24.229,24.301,780660,0
2014-05-15,24.212,24.79,23.703,24.606,998926,0
2014-05-16,24.854,25,24.555,24.96,849849,0
2014-05-19,24.871,24.894,24.449,24.582,685015,0
2014-05-20,24.467,24.755,24.17,24.413,741732,0
2014-05-21,24.458,24.632,24.195,24.59,613080,0
2014-05-22,24.614,25.37,24.413,25.298,1225493,0
2014-05-23,25.298,25.8,25.167,25.677,970769,0
2014-05-27,25.905,26.123,25.389,25.538,745161,0
2014-05-28,25.669,25.905,25.318,25.325,728930,0
2014-05-29,25.475,25.834,25.142,25.413,475063,0
2014-05-30,25.37,25.485,25.028,25.089,488934,0
2014-06-02,25.089,25.298,24.79,25.247,662894,0
2014-06-03,25.107,25.413,25.019,25.238,813464,0
2014-06-04,25.149,25.405,25,25.204,403342,0
2014-06-05,25.282,25.792,25.063,25.702,613989,0
2014-06-06,25.825,26.256,25.684,26.16,586845,0
2014-06-09,26.142,26.748,26.08,26.484,534696,0
2014-06-10,26.404,26.536,26.246,26.388,417932,0
2014-06-11,26.256,26.256,25.421,25.597,585266,0
2014-06-12,25.562,25.641,25.117,25.308,515923,0
2014-06-13,25.344,25.502,24.922,25.221,646959,0
2014-06-16,25.107,25.421,24.903,25.37,475891,0
2014-06-17,25.194,25.756,24.932,25.431,584351,0
2014-06-18,25.421,25.421,24.95,25.298,708906,0
2014-06-19,25.308,25.721,25.23,25.325,622146,0
2014-06-20,25.344,25.421,24.879,25.413,762132,0
2014-06-23,25.493,26.01,25.413,25.485,669092,0
2014-06-24,25.431,26.325,25.431,25.782,693692,0
2014-06-25,25.756,25.905,25.502,25.73,685278,0
2014-06-26,25.809,26.056,25.397,25.915,773296,0
2014-06-27,25.87,26.508,25.711,26.43,966170,0
2014-06-30,26.37,26.859,26.237,26.563,520371,0
2014-07-01,26.624,27.06,26.606,26.675,608856,0
2014-07-02,26.661,26.808,26.3,26.315,377450,0
2014-07-03,26.404,26.459,26.088,26.43,226577,0
2014-07-07,26.307,26.396,25.677,25.782,652060,0
2014-07-08,25.634,25.841,25.502,25.747,489381,0
2014-07-09,25.774,26.046,25.589,25.634,472352,0
2014-07-10,25.334,25.834,25.072,25.661,729326,0
2014-07-11,25.661,25.897,25.257,25.485,685292,0
2014-07-14,25.634,25.792,25.421,25.538,571157,0
2014-07-15,25.538,25.641,25.397,25.493,860076,0
2014-07-16,25.615,26.064,25.247,25.947,803629,0
2014-07-17,25.721,25.73,25.019,25.194,953691,0
2014-07-18,25.23,25.397,25.107,25.308,453400,0
2014-07-21,25.211,25.493,25.063,25.465,440191,0
2014-07-22,25.553,25.984,25.511,25.975,607714,0
2014-07-23,25.975,26.396,25.747,26.16,1081292,0
2014-07-24,26.08,26.195,25.204,25.282,1125441,0
2014-07-25,25.126,25.177,24.879,25.072,661089,0
2014-07-28,24.968,24.982,24.255,24.59,1124519,0
2014-07-29,24.845,25.089,24.501,24.669,891436,0
2014-07-30,24.879,24.894,24.185,24.255,721395,0
2014-07-31,24.115,24.115,23.475,23.65,1179819,0
2014-08-01,23.713,23.949,23.309,23.52,966114,0
2014-08-04,23.628,23.705,22.916,23.423,1161186,0
2014-08-05,23.334,23.75,23.113,23.414,905895,0
2014-08-06,23.387,23.724,23.244,23.52,565474,0
2014-08-07,23.66,23.759,23.174,23.378,634955,0
2014-08-08,23.396,24.228,23.396,24.129,973933,0
2014-08-11,24.218,24.431,24.086,24.096,549151,0
2014-08-12,23.989,24.086,23.678,23.793,414842,0
2014-08-13,23.908,24.069,23.705,23.971,446607,0
2014-08-14,24.016,24.449,23.926,24.368,762382,0
2014-08-15,24.607,24.651,24.12,24.368,450366,0
2014-08-18,24.574,25.025,24.574,24.988,590604,0
2014-08-19,25.397,25.704,25.104,25.512,721457,0
2014-08-20,25.405,25.538,25.147,25.379,645966,0
2014-08-21,25.449,25.636,25.095,25.503,371229,0
2014-08-22,25.512,25.654,25.29,25.529,299146,0
2014-08-25,25.664,25.811,25.13,25.379,769634,0
2014-08-26,25.389,25.607,25.147,25.607,529008,0
2014-08-27,25.607,25.704,25.431,25.607,384423,0
2014-08-28,25.493,25.591,25.202,25.538,401618,0
2014-08-29,25.555,25.777,25.449,25.679,613355,0
2014-09-02,25.664,25.704,25.29,25.598,537601,0
2014-09-03,25.644,25.644,24.965,25.068,626643,0
2014-09-04,25.165,25.379,25.051,25.29,408070,0
2014-09-05,25.255,25.466,25.147,25.228,483176,0
2014-09-08,25.165,25.486,25.147,25.193,413318,0
2014-09-09,24.811,25.095,24.688,25.042,598168,0
2014-09-10,25.042,25.21,24.768,24.946,1140930,0
2014-09-11,24.758,25.175,24.591,25.033,715769,0
2014-09-12,24.979,25.114,24.174,24.386,1079874,0
2014-09-15,24.396,24.651,24.263,24.492,486351,0
2014-09-16,24.405,24.643,24.299,24.315,705628,0
2014-09-17,24.492,25.307,24.476,24.946,1130254,0
2014-09-18,24.971,24.971,24.431,24.643,702816,0
2014-09-19,24.741,24.82,24.086,24.299,1781574,0
2014-09-22,24.263,24.271,23.503,23.599,872879,0
2014-09-23,23.475,23.803,23.396,23.511,766078,0
2014-09-24,22.998,23.503,22.926,23.227,1020582,0
2014-09-25,23.094,23.3,22.714,23.059,1009466,0
2014-09-26,23.139,23.202,22.892,23.156,639898,0
2014-09-29,22.961,23.202,22.865,22.926,759385,0
2014-09-30,22.952,22.961,22.413,22.413,1268498,0
2014-10-01,22.439,22.571,22.183,22.296,1081245,0
2014-10-02,22.457,22.539,22.095,22.377,1391137,0
2014-10-03,22.539,22.837,22.315,22.671,1228808,0
2014-10-06,22.792,22.97,22.724,22.802,1009056,0
2014-10-07,22.714,22.837,22.354,22.368,3827565,0
2014-10-08,22.335,22.741,22.049,22.695,1187438,0
2014-10-09,22.661,22.741,22.049,22.076,960660,0
2014-10-10,21.989,22.076,21.34,21.377,3500502,0
2014-10-13,21.43,21.767,20.952,20.987,1342505,0
2014-10-14,21.271,21.9,21.245,21.483,1115383,0
2014-10-15,21.245,22.279,21.209,21.997,1464239,0
2014-10-16,21.633,22.377,21.49,21.864,1335793,0
2014-10-17,22.086,22.644,21.821,22.315,1586394,0
2014-10-20,22.325,23.024,22.288,22.98,887298,0
2014-10-21,23.034,23.235,22.768,23.067,756911,0
2014-10-22,23.042,23.484,23.042,23.174,1138762,0
2014-10-23,23.351,23.741,23.024,23.334,1150822,0
2014-10-24,23.316,23.405,22.961,23.308,698577,0
2014-10-27,23.164,23.432,22.944,23.396,627896,0
2014-10-28,23.405,23.669,23.252,23.599,1002839,0
2014-10-29,23.554,23.732,22.733,22.98,1114990,0
2014-10-30,22.492,22.652,21.615,22.354,1577798,0
2014-10-31,22.146,22.325,21.333,21.615,1966300,0
2014-11-03,21.624,21.849,21.33,21.662,1370764,0
2014-11-04,21.545,21.768,21.356,21.465,824898,0
2014-11-05,21.565,21.706,21.313,21.376,573234,0
2014-11-06,21.346,22.001,21.33,21.973,1272586,0
2014-11-07,21.983,22.483,21.946,22.143,981337,0
2014-11-10,22.333,22.638,22.063,22.16,642525,0
2014-11-11,22.17,22.599,22.091,22.554,1260628,0
2014-11-12,22.492,22.735,22.333,22.377,1326917,0
2014-11-13,22.385,22.619,22.011,22.081,695499,0
2014-11-14,22.091,22.54,22.091,22.385,590881,0
2014-11-17,22.323,22.646,22.16,22.53,584120,0
2014-11-18,22.572,22.771,22.449,22.59,513010,0
2014-11-19,22.54,22.788,22.377,22.599,767495,0
2014-11-20,22.53,23.325,22.449,23.218,969501,0
2014-11-21,23.602,23.701,23.101,23.138,923402,0
2014-11-24,23.218,23.701,23.119,23.622,880839,0
2014-11-25,23.655,23.861,23.271,23.637,1159556,0
2014-11-26,23.701,23.701,23.271,23.466,568449,0
2014-11-28,23.476,23.637,23.325,23.531,397095,0
2014-12-01,23.531,23.574,23.261,23.325,959094,0
2014-12-02,23.308,23.709,23.235,23.466,931456,0
2014-12-03,23.432,23.727,23.299,23.351,647318,0
2014-12-04,23.308,23.308,22.697,22.93,973703,0
2014-12-05,22.957,23.18,22.771,22.994,535403,0
2014-12-08,22.994,23.172,22.905,23.083,929738,0
2014-12-09,22.806,23.316,22.78,23.18,818526,0
2014-12-10,23.138,23.415,22.638,22.788,1234523,0
2014-12-11,22.841,22.841,22.277,22.358,882709,0
2014-12-12,22.134,22.457,22.091,22.143,797299,0
2014-12-15,22.17,22.422,21.874,22.091,917973,0
2014-12-16,22.029,22.412,21.938,21.983,673674,0
2014-12-17,22.029,22.796,22.029,22.726,758919,0
2014-12-18,22.957,23.18,22.521,23.128,603131,0
2014-12-19,23.11,23.334,22.814,23.19,1586109,0
2014-12-22,23.162,23.21,22.744,23.119,486623,0
2014-12-23,23.155,23.629,23.083,23.172,485889,0
2014-12-24,23.18,23.279,23.065,23.11,191207,0
2014-12-26,23.138,23.522,23.138,23.279,315379,0
2014-12-29,23.261,23.622,23.155,23.252,590929,0
2014-12-30,23.226,23.522,23.18,23.387,571517,0
2014-12-31,23.396,23.915,23.396,23.673,596612,0
2015-01-02,23.844,23.995,23.128,23.359,926206,0
2015-01-05,23.308,23.359,23.002,23.261,690723,0
2015-01-06,23.308,23.486,22.78,23.11,907677,0
2015-01-07,23.271,24.837,23.235,24.398,1960495,0
2015-01-08,24.569,24.855,24.272,24.685,1314411,0
2015-01-09,24.737,25.024,24.513,24.639,820634,0
2015-01-12,24.801,25.383,24.443,25.14,1353882,0
2015-01-13,25.579,26.007,23.368,24.192,2622904,0
2015-01-14,23.88,24.522,23.316,23.923,1552903,0
2015-01-15,24.128,24.398,21.893,22.252,2973795,0
2015-01-16,22.198,22.653,21.526,22.554,1728902,0
2015-01-20,22.502,22.653,21.671,22.019,1215788,0
2015-01-21,22.019,22.609,21.983,22.252,810300,0
2015-01-22,22.377,22.581,22.127,22.277,794244,0
2015-01-23,22.259,22.54,21.993,22.244,794024,0
2015-01-26,22.554,22.697,22.071,22.352,1652079,0
2015-01-27,22.17,22.449,22.001,22.377,1118354,0
2015-01-28,22.385,22.897,21.346,21.84,2589781,0
2015-01-29,21.582,22.697,21.582,22.483,2176508,0
2015-01-30,22.412,22.492,22.036,22.358,1321721,0
2015-02-02,22.323,22.735,22.118,22.653,1430520,0
2015-02-03,22.717,23.441,22.629,23.299,1086636,0
2015-02-04,23.252,23.645,23.039,23.441,1426675,0
2015-02-05,23.457,23.779,23.18,23.406,724780,0
2015-02-06,23.387,23.978,23.308,23.933,951104,0
2015-02-09,23.978,24.16,23.869,24.04,998972,0
2015-02-10,24.212,24.592,23.879,24.294,883962,0
2015-02-11,24.754,24.754,24.087,24.267,792520,0
2015-02-12,24.411,25.061,24.24,24.935,770075,0
2015-02-13,24.8,25.079,24.575,24.718,736445,0
2015-02-17,24.626,24.988,24.466,24.971,748689,0
2015-02-18,24.971,25.106,24.701,25.07,1114008,0
2015-02-19,24.997,24.997,24.609,24.781,1000447,0
2015-02-20,24.8,24.846,24.42,24.592,936639,0
2015-02-23,24.584,24.609,23.987,24.24,653860,0
2015-02-24,24.575,25.331,24.475,25.187,1211491,0
2015-02-25,25.224,25.287,24.519,24.683,1000521,0
2015-02-26,24.683,24.683,24.031,24.32,1078075,0
2015-02-27,24.294,24.683,24.267,24.537,879066,0
2015-03-02,24.528,24.846,24.303,24.485,680235,0
2015-03-03,24.374,24.374,23.787,23.852,895459,0
2015-03-04,23.744,24.294,23.609,24.257,686105,0
2015-03-05,24.339,24.429,24.096,24.374,648666,0
2015-03-06,24.13,24.176,23.734,23.852,874858,0
2015-03-09,23.978,24.087,23.717,23.761,438315,0
2015-03-10,23.642,23.761,23.444,23.543,460026,0
2015-03-11,23.599,24.031,23.391,23.806,533466,0
2015-03-12,23.869,24.204,23.869,24.06,319458,0
2015-03-13,23.96,24.14,23.707,23.96,457034,0
2015-03-16,23.996,24.303,23.707,23.843,585085,0
2015-03-17,23.689,23.887,23.471,23.744,525711,0
2015-03-18,23.744,24.475,23.518,24.42,761208,0
2015-03-19,24.475,24.816,23.896,24.13,835088,0
2015-03-20,24.393,24.997,24.23,24.897,1339864,0
2015-03-23,24.897,25.196,24.683,24.683,758105,0
2015-03-24,24.692,25.412,24.402,25.07,542548,0
2015-03-25,25.07,25.378,24.826,24.925,524935,0
2015-03-26,24.745,25.016,24.475,24.683,505441,0
2015-03-27,24.701,25.341,24.664,25.07,650327,0
2015-03-30,25.15,25.73,25.15,25.601,537674,0
2015-03-31,25.531,26.135,25.368,25.73,839809,0
2015-04-01,25.766,25.829,25.323,25.486,692196,0
2015-04-02,25.494,25.999,25.388,25.892,622193,0
2015-04-06,25.81,26.145,25.521,25.71,771067,0
2015-04-07,25.601,25.71,25.412,25.441,509537,0
2015-04-08,25.63,25.837,25.421,25.774,432445,0
2015-04-09,25.692,25.692,25.006,25.441,623363,0
2015-04-10,25.457,25.584,25.034,25.412,400873,0
2015-04-13,25.396,25.512,25.196,25.396,404197,0
2015-04-14,25.457,25.73,25.006,25.649,513747,0
2015-04-15,25.7,26.107,25.54,25.963,721376,0
2015-04-16,25.757,25.946,25.304,25.512,573247,0
2015-04-17,25.287,25.404,24.897,25.214,618647,0
2015-04-20,25.331,25.477,24.955,25.279,490590,0
2015-04-21,25.359,25.659,25.234,25.431,565697,0
2015-04-22,25.388,25.467,24.887,25.106,598848,0
2015-04-23,24.887,24.906,24.068,24.384,2121121,0
2015-04-24,24.374,24.916,24.087,24.855,906160,0
2015-04-27,24.945,25.034,24.592,24.773,678462,0
2015-04-28,24.754,25.323,24.645,25.096,698179,0
2015-04-29,25.061,25.07,24.5,24.664,633156,0
2015-04-30,24.575,24.701,24.176,24.23,921269,0
2015-05-01,24.221,24.626,24.15,24.411,545097,0
2015-05-04,24.491,24.997,24.284,24.491,799756,0
2015-05-05,24.965,25.053,23.941,24.249,1157429,0
2015-05-06,24.339,24.735,23.96,24.726,1076287,0
2015-05-07,24.683,25.396,24.601,25.251,1050181,0
2015-05-08,25.558,25.837,25.431,25.441,850820,0
2015-05-11,25.495,25.669,25.258,25.34,608878,0
2015-05-12,25.103,25.331,24.728,25.212,582617,0
2015-05-13,25.222,25.585,25.166,25.194,534004,0
2015-05-14,25.358,25.777,25.204,25.622,766752,0
2015-05-15,25.377,25.849,25.076,25.549,737967,0
2015-05-18,25.613,26.069,25.421,25.916,1078116,0
2015-05-19,26.352,26.515,25.968,26.132,936260,0
2015-05-20,26.132,26.241,25.703,26.06,826913,0
2015-05-21,26.06,26.178,25.839,25.958,521597,0
2015-05-22,25.896,25.986,25.677,25.849,516874,0
2015-05-26,25.814,25.906,25.477,25.585,380699,0
2015-05-27,25.541,25.603,25.194,25.594,545421,0
2015-05-28,25.504,26.114,25.504,25.823,713146,0
2015-05-29,25.777,25.868,25.367,25.467,526099,0
2015-06-01,25.585,25.777,25.396,25.549,442425,0
2015-06-02,25.477,25.677,25.322,25.431,377579,0
2015-06-03,25.449,25.868,25.194,25.603,453531,0
2015-06-04,25.522,25.723,25.313,25.367,601741,0
2015-06-05,25.267,25.594,25.058,25.568,730081,0
2015-06-08,25.559,25.723,25.457,25.594,649498,0
2015-06-09,25.532,25.759,25.249,25.559,542154,0
2015-06-10,25.622,26.005,25.594,25.896,689841,0
2015-06-11,26.033,26.405,25.958,26.033,834763,0
2015-06-12,25.878,26.278,25.814,26.178,605253,0
2015-06-15,27.207,27.207,26.241,26.761,1882403,0
2015-06-16,26.761,26.979,26.551,26.715,741390,0
2015-06-17,26.724,26.87,26.505,26.816,564522,0
2015-06-18,26.853,27.326,26.853,27.043,981933,0
2015-06-19,27.17,27.718,27.051,27.397,1499685,0
2015-06-22,27.545,27.728,27.38,27.608,680569,0
2015-06-23,27.608,27.974,27.489,27.671,584962,0
2015-06-24,28.009,28.401,27.882,27.916,782888,0
2015-06-25,28.092,28.446,27.944,28.044,1011135,0
2015-06-26,28.164,28.354,27.916,28.063,1046377,0
2015-06-29,27.916,28.235,27.354,27.463,976223,0
2015-06-30,27.781,28.053,27.136,27.298,941192,0
2015-07-01,27.554,27.58,26.952,27.563,905412,0
2015-07-02,27.588,27.872,27.136,27.298,878623,0
2015-07-06,27.136,27.752,26.952,27.279,1005208,0
2015-07-07,27.236,27.69,26.952,27.645,893665,0
2015-07-08,27.407,27.863,27.336,27.489,1049889,0
2015-07-09,27.835,28.001,27.661,27.8,840308,0
2015-07-10,27.964,28.363,27.818,28.282,887186,0
2015-07-13,28.429,28.446,27.863,28.083,735790,0
2015-07-14,28.044,28.263,27.854,28.182,562821,0
2015-07-15,28.219,28.228,27.608,27.818,843892,0
2015-07-16,27.882,27.882,27.463,27.588,776082,0
2015-07-17,27.69,27.854,27.126,27.326,833611,0
2015-07-20,27.345,27.436,26.806,27.136,601301,0
2015-07-21,27.179,27.489,26.825,27.051,481196,0
2015-07-22,26.97,27.69,26.879,27.426,951082,0
2015-07-23,27.572,27.618,26.787,26.979,587470,0
2015-07-24,26.979,27.108,26.077,26.352,1175265,0
2015-07-27,26.197,26.496,26.052,26.36,539930,0
2015-07-28,26.452,26.715,26.178,26.542,538064,0
2015-07-29,26.533,27.008,26.278,26.926,671565,0
2015-07-30,26.825,27.043,26.642,26.934,647303,0
2015-07-31,27.043,27.463,26.78,27.198,701976,0
2015-08-03,27.152,27.198,26.637,27.042,862172,0
2015-08-04,27.024,27.042,26.142,26.537,947693,0
2015-08-05,26.627,26.627,25.876,26.051,894892,0
2015-08-06,26.215,26.391,25.793,26.095,1144982,0
2015-08-07,26.004,26.354,25.939,26.271,724077,0
2015-08-10,26.399,26.968,26.381,26.832,1107834,0
2015-08-11,26.812,27.125,26.693,27.078,717232,0
2015-08-12,27.033,27.179,26.509,27.116,575691,0
2015-08-13,27.152,27.694,27.051,27.446,737468,0
2015-08-14,27.39,27.409,27.059,27.346,730609,0
2015-08-17,27.254,27.914,27.135,27.723,912202,0
2015-08-18,27.971,28.612,27.931,28.484,1157915,0
2015-08-19,28.337,28.669,28.118,28.539,580264,0
2015-08-20,28.263,28.513,27.796,27.815,612052,0
2015-08-21,27.446,27.675,27.088,27.198,700019,0
2015-08-24,25.527,26.344,22.063,25.681,1326323,0
2015-08-25,26.344,26.344,25.04,25.066,1500738,0
2015-08-26,25.435,25.838,24.919,25.757,957489,0
2015-08-27,26.032,26.362,25.499,26.206,923414,0
2015-08-28,26.215,26.509,25.783,25.967,761638,0
2015-08-31,25.866,26.537,25.793,26.171,715804,0
2015-09-01,25.657,26.041,25.167,25.279,569051,0
2015-09-02,25.527,26.179,25.279,25.793,550326,0
2015-09-03,26.041,26.601,25.994,26.362,714170,0
2015-09-04,26.013,26.455,25.923,26.06,873662,0
2015-09-08,26.464,26.792,26.381,26.711,899464,0
2015-09-09,26.942,26.986,26.161,26.362,446682,0
2015-09-10,26.022,26.215,25.461,25.986,812101,0
2015-09-11,25.976,26.528,25.957,26.436,594090,0
2015-09-14,26.455,26.499,26.095,26.242,446573,0
2015-09-15,26.325,26.472,26.161,26.362,509145,0
2015-09-16,26.391,26.564,26.161,26.528,454413,0
2015-09-17,26.464,27.299,26.464,26.711,692986,0
2015-09-18,26.152,26.721,26.152,26.408,1499325,0
2015-09-21,26.62,26.867,25.857,25.994,579175,0
2015-09-22,25.699,25.738,24.9,25.205,624464,0
2015-09-23,25.26,25.657,25.076,25.124,589844,0
2015-09-24,24.866,25.333,24.582,25.279,670170,0
2015-09-25,25.554,25.904,25.37,25.544,617932,0
2015-09-28,25.435,25.544,23.965,24.268,765635,0
2015-09-29,24.36,24.515,23.726,23.92,912854,0
2015-09-30,24.222,24.258,23.771,24.047,751186,0
2015-10-01,24.095,24.397,23.882,24.241,992981,0
2015-10-02,23.91,24.111,23.634,24.095,872791,0
2015-10-05,24.351,25.177,24.103,25.124,673323,0
2015-10-06,25.095,25.306,24.754,24.919,799959,0
2015-10-07,25.04,25.811,24.994,25.793,857550,0
2015-10-08,25.774,25.967,25.572,25.838,827612,0
2015-10-09,25.914,25.923,25.343,25.461,643299,0
2015-10-12,25.49,25.527,25.076,25.435,573252,0
2015-10-13,25.699,26.537,25.205,25.803,1330253,0
2015-10-14,25.793,25.884,24.745,25.002,841001,0
2015-10-15,25.124,25.37,24.774,25.287,668120,0
2015-10-16,25.333,25.667,24.984,25.638,587014,0
2015-10-19,25.544,26.086,25.471,25.811,742392,0
2015-10-20,25.803,26.491,25.681,26.408,244991,0
2015-10-21,26.509,26.574,26.004,26.041,652554,0
2015-10-22,25.948,25.948,25.279,25.59,660716,0
2015-10-23,25.674,25.923,25.076,25.499,757500,0
2015-10-26,25.499,25.838,25.021,25.361,1080183,0
2015-10-27,24.683,24.726,23.641,23.946,1759516,0
2015-10-28,23.809,24.185,23.56,24.111,1368900,0
2015-10-29,23.854,23.91,23.212,23.745,1110668,0
2015-10-30,23.671,24.12,23.432,23.873,724841,0
2015-11-02,23.882,24.197,23.808,24.132,608696,0
2015-11-03,24.04,24.346,23.734,24.105,393973,0
2015-11-04,24.132,24.493,23.91,23.966,713791,0
2015-11-05,23.994,23.994,23.326,23.818,1215135,0
2015-11-06,23.688,23.744,23.261,23.659,987634,0
2015-11-09,23.706,23.706,22.824,23.242,1042813,0
2015-11-10,23.299,24.114,23.299,23.947,789784,0
2015-11-11,23.975,24.503,23.92,24.235,728972,0
2015-11-12,23.966,23.966,23.41,23.437,476351,0
2015-11-13,23.437,23.753,23.186,23.196,687031,0
2015-11-16,23.141,23.846,23.122,23.818,467077,0
2015-11-17,23.929,24.216,23.779,23.873,715602,0
2015-11-18,23.808,24.3,23.779,24.272,564115,0
2015-11-19,24.253,24.598,24.244,24.439,517214,0
2015-11-20,24.57,24.717,24.43,24.55,526378,0
2015-11-23,24.55,24.744,24.31,24.328,925097,0
2015-11-24,24.226,24.691,24.216,24.661,476566,0
2015-11-25,24.661,24.901,24.606,24.838,430202,0
2015-11-27,24.809,24.94,24.691,24.792,248633,0
2015-11-30,24.783,24.857,24.29,24.328,757222,0
2015-12-01,24.486,25.014,24.392,24.93,563683,0
2015-12-02,24.92,25.014,24.013,24.262,693258,0
2015-12-03,24.356,24.439,23.744,23.929,848383,0
2015-12-04,24.059,24.467,23.77,24.337,538563,0
2015-12-07,24.244,24.262,23.818,24.068,600883,0
2015-12-08,23.631,23.854,23.362,23.586,1143348,0
2015-12-09,23.419,23.605,22.724,23.03,1004237,0
2015-12-10,23.039,23.503,22.926,23.334,884342,0
2015-12-11,23.093,23.206,22.91,23.122,858249,0
2015-12-14,23.093,23.158,22.583,22.815,1003331,0
2015-12-15,22.964,23.41,22.77,23.354,1162086,0
2015-12-16,23.41,23.929,23.354,23.827,1056855,0
2015-12-17,23.901,23.92,22.926,23.075,884775,0
2015-12-18,22.992,23.178,22.583,23.158,4575355,0
2015-12-21,23.308,23.678,23.168,23.455,822777,0
2015-12-22,23.494,23.854,23.168,23.818,840707,0
2015-12-23,23.882,23.984,23.631,23.91,474308,0
2015-12-24,23.901,24.262,23.901,24.059,281424,0
2015-12-28,23.975,24.049,23.567,23.92,374773,0
2015-12-29,24.105,24.178,23.669,24.04,491856,0
2015-12-30,24.049,24.188,23.827,23.854,342815,0
2015-12-31,23.808,24.003,23.669,23.678,399128,0
2016-01-04,23.419,23.419,22.658,22.926,998124,0
2016-01-05,23.03,23.186,22.724,23.057,902125,0
2016-01-06,22.78,23.01,22.309,22.501,683525,0
2016-01-07,21.907,22.407,21.536,21.685,1494132,0
2016-01-08,21.842,21.861,20.73,20.803,924558,0
2016-01-11,20.933,21.202,20.831,21.081,690614,0
2016-01-12,21.248,21.471,20.617,21.166,537863,0
2016-01-13,21.183,21.666,20.489,20.627,1084669,0
2016-01-14,20.7,20.71,19.978,20.294,967158,0
2016-01-15,19.681,20.275,19.51,20.126,733454,0
2016-01-19,20.349,20.404,19.458,19.681,950544,0
2016-01-20,18.995,19.281,18.196,19.031,2144155,0
2016-01-21,19.069,19.625,18.967,19.161,1526053,0
2016-01-22,19.438,20.07,19.394,19.838,1577211,0
2016-01-25,19.811,19.811,19.045,19.134,608929,0
2016-01-26,19.3,19.931,18.912,19.811,697971,0
2016-01-27,19.801,19.911,19.438,19.522,708686,0
2016-01-28,19.792,20.053,19.404,19.468,845065,0
2016-01-29,19.58,20.192,19.515,20.182,1276671,0
2016-02-01,20.014,20.413,19.838,20.117,1446612,0
2016-02-02,19.868,19.921,19.12,19.198,1146758,0
2016-02-03,19.653,20.265,18.742,19.227,2338856,0
2016-02-04,19.179,20.294,19.179,20.024,1504403,0
2016-02-05,19.911,20.162,19.58,19.783,1241916,0
2016-02-08,19.493,19.736,18.827,18.995,1072518,0
2016-02-09,18.731,18.947,18.327,18.554,1246991,0
2016-02-10,18.769,19.218,18.507,18.853,707638,0
2016-02-11,18.591,18.764,18.092,18.346,806938,0
2016-02-12,18.591,19.191,18.554,19.145,516576,0
2016-02-16,19.351,19.632,19.117,19.596,505473,0
2016-02-17,19.756,20.084,19.577,19.756,433869,0
2016-02-18,19.783,19.783,19.294,19.586,533925,0
2016-02-19,19.538,19.765,19.356,19.399,337535,0
2016-02-22,19.596,19.98,19.586,19.933,465637,0
2016-02-23,19.99,20.167,19.642,20.103,343527,0
2016-02-24,19.953,20.478,19.596,20.449,834537,0
2016-02-25,20.42,20.74,20.327,20.628,472188,0
2016-02-26,20.74,20.908,20.374,20.534,466897,0
2016-02-29,20.571,21.06,20.534,20.75,643903,0
2016-03-01,20.89,21.378,20.769,21.369,453706,0
2016-03-02,21.359,21.602,21.256,21.518,630378,0
2016-03-03,21.576,22.186,21.416,22.054,1033426,0
2016-03-04,22.026,22.092,21.661,22.063,675081,0
2016-03-07,21.874,22.495,21.874,22.465,573833,0
2016-03-08,22.346,22.429,21.811,21.932,497743,0
2016-03-09,22.082,22.297,21.811,22.288,359699,0
2016-03-10,22.401,22.439,21.717,22.082,527717,0
2016-03-11,22.252,22.778,22.195,22.768,446703,0
2016-03-14,22.646,22.73,22.243,22.439,390976,0
2016-03-15,22.288,22.316,22.102,22.195,335580,0
2016-03-16,22.072,22.588,21.979,22.524,317997,0
2016-03-17,22.475,22.983,22.336,22.945,544353,0
2016-03-18,23.048,23.387,22.842,22.916,1076093,0
2016-03-21,22.954,22.983,22.505,22.673,390253,0
2016-03-22,22.515,22.768,22.42,22.449,424197,0
2016-03-23,22.401,22.485,21.96,21.969,346238,0
2016-03-24,22.092,22.356,21.744,22.326,427452,0
2016-03-28,22.42,22.739,22.138,22.608,335916,0
2016-03-29,22.654,23.339,22.628,23.339,643436,0
2016-03-30,23.461,23.603,23.119,23.189,418171,0
2016-03-31,23.153,23.638,22.926,23.518,893260,0
2016-04-01,23.274,23.518,23.171,23.303,437555,0
2016-04-04,23.303,23.303,22.681,22.899,402395,0
2016-04-05,22.673,23.274,22.475,23.002,446226,0
2016-04-06,23.031,23.648,22.974,23.574,461834,0
2016-04-07,23.5,23.77,23.265,23.425,475615,0
2016-04-08,23.706,23.77,23.349,23.451,278986,0
2016-04-11,23.658,23.837,23.509,23.603,257346,0
2016-04-12,23.603,23.819,23.509,23.77,218260,0
2016-04-13,23.921,24.363,23.809,24.279,352813,0
2016-04-14,24.25,24.307,23.987,24.034,281002,0
2016-04-15,23.968,24.184,23.865,24.157,269199,0
2016-04-18,23.959,24.222,23.959,24.203,268702,0
2016-04-19,24.091,24.503,23.677,23.921,467626,0
2016-04-20,23.884,24.39,23.734,24.147,466826,0
2016-04-21,24.231,24.471,24.118,24.287,484860,0
2016-04-22,24.279,24.476,23.855,24.043,312338,0
2016-04-25,24.024,24.109,23.603,23.828,367604,0
2016-04-26,23.855,24.157,23.773,24.157,444836,0
2016-04-27,24.259,24.371,23.987,24.259,265297,0
2016-04-28,24.024,24.114,23.209,23.265,619271,0
2016-04-29,23.265,23.362,22.881,23.095,460571,0
2016-05-02,23.236,23.648,23.048,23.623,490835,0
2016-05-03,23.433,23.481,22.909,23.095,387388,0
2016-05-04,22.822,23.303,22.711,22.909,581126,0
2016-05-05,22.524,22.822,21.969,22.176,1187395,0
2016-05-06,22.186,22.41,21.397,21.641,1046372,0
2016-05-09,21.679,22.162,21.67,21.927,668962,0
2016-05-10,22.059,22.059,21.745,21.85,617944,0
2016-05-11,21.764,21.927,21.433,21.433,453247,0
2016-05-12,21.593,21.759,21.19,21.205,748263,0
2016-05-13,21.185,21.621,21.148,21.291,522053,0
2016-05-16,21.272,21.575,21.148,21.205,413667,0
2016-05-17,21.252,21.699,21.044,21.158,441783,0
2016-05-18,21.158,21.3,20.701,20.796,327653,0
2016-05-19,20.664,20.835,20.436,20.731,395287,0
2016-05-20,20.835,21.205,20.806,21.205,508598,0
2016-05-23,21.214,21.281,20.92,20.977,536399,0
2016-05-24,21.356,22.182,21.289,21.917,913723,0
2016-05-25,22.03,22.191,21.872,21.945,574471,0
2016-05-26,21.973,22.2,21.793,21.945,533064,0
2016-05-27,21.964,22.258,21.841,22.134,707487,0
2016-05-31,22.126,22.258,21.927,22.049,7027557,0
2016-06-01,21.917,22.39,21.86,22.314,730352,0
2016-06-02,22.23,22.438,22.097,22.4,469395,0
2016-06-03,22.419,22.457,21.945,22.362,455381,0
2016-06-06,22.457,22.529,22.267,22.4,391468,0
2016-06-07,22.409,23.102,22.286,22.921,691382,0
2016-06-08,22.999,23.462,22.999,23.273,493438,0
2016-06-09,23.084,23.33,22.999,23.292,394095,0
2016-06-10,23.007,23.169,22.718,22.733,454603,0
2016-06-13,22.656,22.771,22.182,22.182,294091,0
2016-06-14,22.067,22.295,21.667,21.831,442737,0
2016-06-15,21.935,22.286,21.743,22.077,346214,0
2016-06-16,21.945,22.182,21.764,22.172,518703,0
2016-06-17,22.25,22.656,22.039,22.495,1128940,0
2016-06-20,22.798,23.235,22.713,22.723,695817,0
2016-06-21,22.989,23.002,22.354,22.619,406960,0
2016-06-22,22.599,22.921,22.457,22.475,331891,0
2016-06-23,22.648,23.007,22.534,23.007,396137,0
2016-06-24,22.011,22.57,21.983,22.354,823958,0
2016-06-27,22.001,22.097,21.356,21.517,776435,0
2016-06-28,21.783,22.321,21.708,22.23,586451,0
2016-06-29,22.505,22.855,22.324,22.771,518086,0
2016-06-30,22.798,23.102,22.551,23.092,470397,0
2016-07-01,23.121,23.557,23.121,23.387,494110,0
2016-07-05,23.359,23.495,22.845,23.102,440889,0
2016-07-06,22.969,23.747,22.894,23.71,768828,0
2016-07-07,23.691,24.022,23.651,23.88,598958,0
2016-07-08,24.098,24.738,24.098,24.724,761268,0
2016-07-11,24.877,25.027,24.678,24.885,626438,0
2016-07-12,25.027,25.323,24.914,25.047,884505,0
2016-07-13,25.17,25.256,24.885,24.943,660096,0
2016-07-14,25.237,25.237,24.848,24.885,542408,0
2016-07-15,25.027,25.114,24.791,25.086,648665,0
2016-07-18,25.066,25.19,24.885,25.17,290277,0
2016-07-19,25.19,25.284,25.027,25.124,222944,0
2016-07-20,25.142,25.35,25.027,25.284,308302,0
2016-07-21,25.626,25.636,25.256,25.512,407257,0
2016-07-22,25.559,25.674,25.256,25.596,328004,0
2016-07-25,25.587,25.77,25.446,25.656,378252,0
2016-07-26,25.691,25.844,25.569,25.806,533898,0
2016-07-27,25.891,26.177,25.77,25.911,453999,0
2016-07-28,25.931,26.035,25.72,25.75,351021,0
2016-07-29,25.77,25.77,24.885,24.971,508448,0
2016-08-01,24.914,25.137,24.753,24.971,587766,0
2016-08-02,24.953,24.991,24.421,24.515,374174,0
2016-08-03,25.35,25.844,24.819,24.848,914980,0
2016-08-04,24.839,24.943,24.136,24.269,696592,0
2016-08-05,24.402,24.658,24.402,24.459,654106,0
2016-08-08,24.248,24.382,23.731,23.989,722078,0
2016-08-09,24.057,24.18,23.912,24.143,380351,0
2016-08-10,24.19,24.19,23.817,23.894,267217,0
2016-08-11,23.999,24.195,23.832,24.133,334758,0
2016-08-12,24.114,24.153,23.627,23.817,344112,0
2016-08-15,23.932,24.354,23.894,24.277,398377,0
2016-08-16,24.18,24.22,24.008,24.172,229011,0
2016-08-17,24.114,24.133,23.768,24.066,414080,0
2016-08-18,24.104,24.382,23.952,24.382,424122,0
2016-08-19,24.257,24.488,24.133,24.488,360148,0
2016-08-22,24.488,24.506,24.229,24.496,343528,0
2016-08-23,24.7,25.399,24.575,25.282,361183,0
2016-08-24,25.216,25.216,24.833,24.968,295479,0
2016-08-25,24.909,25.197,24.785,25.043,269263,0
2016-08-26,25.053,25.187,24.506,24.7,222516,0
2016-08-29,24.813,25.024,24.718,24.755,196379,0
2016-08-30,24.765,25.167,24.69,25.121,274387,0
2016-08-31,25.082,25.177,24.64,25.015,622169,0
2016-09-01,25.082,25.157,24.469,24.66,278903,0
2016-09-02,24.813,25.139,24.64,24.785,255142,0
2016-09-06,24.871,24.968,24.68,24.958,246697,0
2016-09-07,24.899,25.638,24.899,25.628,408934,0
2016-09-08,25.523,25.698,25.513,25.533,380216,0
2016-09-09,25.302,25.302,24.229,24.391,484604,0
2016-09-12,24.229,25.024,24.095,24.919,542508,0
2016-09-13,24.68,24.861,23.98,24.104,363583,0
2016-09-14,24.095,24.306,23.836,24.038,337375,0
2016-09-15,24.123,24.172,23.922,24.038,271124,0
2016-09-16,23.827,23.855,23.462,23.568,653249,0
2016-09-19,23.731,24.306,23.731,23.884,268562,0
2016-09-20,23.932,23.932,23.405,23.462,253580,0
2016-09-21,23.653,23.932,23.435,23.884,316116,0
2016-09-22,24.133,24.65,23.922,24.363,388463,0
2016-09-23,24.286,24.506,24.172,24.382,230617,0
2016-09-26,24.2,24.488,24.172,24.372,227106,0
2016-09-27,24.325,24.813,24.239,24.69,297316,0
2016-09-28,24.69,25.139,24.621,25.13,260535,0
2016-09-29,25.033,25.187,24.708,24.852,311369,0
2016-09-30,25.101,25.101,24.718,24.718,520968,0
2016-10-03,24.565,24.66,24.306,24.372,374882,0
2016-10-04,24.363,24.535,23.884,23.989,641283,0
2016-10-05,24.153,24.421,24.028,24.114,876159,0
2016-10-06,24.047,24.104,23.75,24.008,526340,0
2016-10-07,24.038,24.257,23.577,23.587,380927,0
2016-10-10,23.75,24.038,23.712,23.75,255565,0
2016-10-11,23.721,23.721,23.232,23.376,239748,0
2016-10-12,23.425,23.492,23.318,23.348,203465,0
2016-10-13,23.089,23.137,22.889,22.954,298955,0
2016-10-14,23.147,23.376,23.022,23.098,331522,0
2016-10-17,23.107,23.318,23.089,23.117,168481,0
2016-10-18,23.415,23.452,23.252,23.348,157324,0
2016-10-19,23.425,23.759,23.222,23.492,384443,0
2016-10-20,23.338,23.338,22.994,23.156,215982,0
2016-10-21,22.935,23.28,22.839,23.252,226240,0
2016-10-24,23.462,23.653,23.396,23.635,313944,0
2016-10-25,23.425,23.425,22.744,22.774,296214,0
2016-10-26,22.695,22.908,22.571,22.764,263352,0
2016-10-27,22.879,22.945,21.968,22.054,235130,0
2016-10-28,22.073,22.371,21.996,22.265,384559,0
2016-10-31,22.361,22.764,22.303,22.715,558812,0
2016-11-01,22.274,22.649,21.374,21.603,1044018,0
2016-11-02,21.384,22.025,21.384,21.891,593484,0
2016-11-03,21.968,22.237,21.816,22.025,351281,0
2016-11-04,22.073,22.839,21.978,22.332,500514,0
2016-11-07,22.787,22.922,22.526,22.689,445332,0
2016-11-08,22.419,22.709,22.11,22.545,310262,0
2016-11-09,22.177,23.165,22.085,23.058,633230,0
2016-11-10,23.222,24.085,22.991,24.027,759927,0
2016-11-11,24.007,24.58,24.007,24.424,586238,0
2016-11-14,24.666,25.005,24.259,24.841,792999,0
2016-11-15,24.753,25.092,24.163,25.073,615865,0
2016-11-16,24.831,25.189,24.715,25.005,820807,0
2016-11-17,25.276,25.867,25.209,25.363,742871,0
2016-11-18,25.363,25.583,25.238,25.509,364948,0
2016-11-21,25.711,25.906,25.373,25.509,405743,0
2016-11-22,25.595,25.701,25.402,25.595,291104,0
2016-11-23,25.655,26.022,25.529,25.827,351251,0
2016-11-25,25.896,26.215,25.595,26.061,135276,0
2016-11-28,26.022,26.178,25.682,26.061,387104,0
2016-11-29,26.108,26.428,25.936,26.39,477703,0
2016-11-30,26.477,26.506,25.817,26.032,541103,0
2016-12-01,26.187,26.303,25.585,25.751,337775,0
2016-12-02,24.927,25.431,24.599,24.646,345719,0
2016-12-05,24.85,25.083,24.686,24.841,357430,0
2016-12-06,25.179,25.431,24.85,25.363,482569,0
2016-12-07,25.315,26.148,25.14,26.042,408436,0
2016-12-08,25.983,26.71,25.983,26.68,394844,0
2016-12-09,26.7,26.7,26.037,26.274,651768,0
2016-12-12,26.089,26.341,25.847,25.992,438456,0
2016-12-13,26.187,26.331,25.761,25.926,229919,0
2016-12-14,25.886,26.098,25.315,25.393,329256,0
2016-12-15,25.499,26.138,24.821,25.005,557310,0
2016-12-16,25.092,25.8,24.947,25.645,1376581,0
2016-12-19,25.963,26.168,25.519,25.682,350088,0
2016-12-20,25.741,25.896,25.585,25.692,183619,0
2016-12-21,25.575,25.953,25.547,25.79,214233,0
2016-12-22,25.8,25.916,25.305,25.373,179797,0
2016-12-23,25.431,25.462,25.266,25.353,193240,0
2016-12-27,25.451,25.665,25.334,25.373,268486,0
2016-12-28,25.451,25.509,25.053,25.169,201802,0
2016-12-29,25.189,25.575,25.131,25.179,247343,0
2016-12-30,25.247,25.247,24.762,24.85,231539,0
2017-01-03,25.149,25.295,24.743,25.218,706788,0
2017-01-04,25.344,25.916,25.305,25.837,311799,0
2017-01-05,25.665,25.983,25.499,25.926,291405,0
2017-01-06,25.983,26.108,25.122,25.238,545077,0
2017-01-09,25.159,25.305,24.812,25.112,308863,0
2017-01-10,25.179,25.595,25.063,25.451,205740,0
2017-01-11,25.411,25.8,25.092,25.78,214063,0
2017-01-12,25.78,25.78,24.947,25.595,269532,0
2017-01-13,25.711,25.867,25.451,25.673,206433,0
2017-01-17,25.615,25.877,25.334,25.682,196133,0
2017-01-18,25.665,25.665,25.325,25.519,258385,0
2017-01-19,25.566,25.665,25.149,25.179,186717,0
2017-01-20,25.247,25.556,25.238,25.421,270903,0
2017-01-23,25.421,25.673,25.334,25.479,165589,0
2017-01-24,25.78,26.845,25.78,26.631,611895,0
2017-01-25,26.902,27.378,26.738,26.864,385722,0
2017-01-26,27.067,27.243,26.535,26.777,497311,0
2017-01-27,26.767,26.767,26.205,26.467,397447,0
2017-01-30,25.847,26.158,25.053,25.906,582761,0
2017-01-31,25.906,26.205,25.682,26.187,533860,0
2017-02-01,27.117,27.6,26.303,26.748,1154721,0
2017-02-02,26.786,27.369,26.593,27.067,1198248,0
2017-02-03,27.319,27.339,26.516,26.68,686451,0
2017-02-06,26.69,26.984,26.367,26.592,650814,0
2017-02-07,26.592,26.768,26.29,26.417,634713,0
2017-02-08,26.26,26.465,25.956,26.329,650372,0
2017-02-09,26.338,26.426,25.996,26.299,538119,0
2017-02-10,26.504,27.482,26.377,27.452,970441,0
2017-02-13,27.57,27.765,27.325,27.677,563770,0
2017-02-14,27.599,27.736,27.325,27.667,692478,0
2017-02-15,27.56,28.234,27.482,28.166,785469,0
2017-02-16,28.234,28.283,27.902,28.068,836922,0
2017-02-17,27.981,27.981,27.619,27.746,842695,0
2017-02-21,27.999,28.693,27.872,28.655,867851,0
2017-02-22,29.143,29.25,28.679,28.802,662655,0
2017-02-23,28.909,28.948,28.43,28.732,572513,0
2017-02-24,28.655,29.026,28.302,29.026,600887,0
2017-02-27,28.957,29.357,28.802,29.23,789128,0
2017-02-28,29.076,29.202,28.43,28.528,1258295,0
2017-03-01,28.986,29.509,28.889,29.387,701586,0
2017-03-02,29.377,29.553,29.163,29.24,421392,0
2017-03-03,29.24,29.397,29.006,29.377,350577,0
2017-03-06,29.163,29.3,28.919,29.183,315215,0
2017-03-07,29.25,29.427,29.143,29.212,336676,0
2017-03-08,29.32,29.593,29.113,29.456,416350,0
2017-03-09,29.504,29.857,29.143,29.397,504220,0
2017-03-10,29.631,29.886,29.407,29.593,556403,0
2017-03-13,29.573,29.73,29.123,29.153,476015,0
2017-03-14,29.153,29.27,28.772,28.996,474285,0
2017-03-15,29.163,29.534,29.026,29.407,522745,0
2017-03-16,29.534,30.531,29.486,30.296,576249,0
2017-03-17,29.494,29.857,29.202,29.524,1229926,0
2017-03-20,29.485,29.539,29.084,29.417,502871,0
2017-03-21,29.573,29.807,28.649,28.869,675041,0
2017-03-22,28.869,28.889,28.273,28.713,488584,0
2017-03-23,28.722,29.188,28.625,28.802,338526,0
2017-03-24,28.919,29.193,28.742,28.957,409949,0
2017-03-27,28.537,28.981,28.215,28.909,310121,0
2017-03-28,28.792,29.339,28.713,29.28,299446,0
2017-03-29,29.212,29.534,29.084,29.417,325032,0
2017-03-30,29.407,29.593,29.183,29.397,361844,0
2017-03-31,29.427,29.466,29.153,29.367,358891,0
2017-04-03,29.485,29.554,29.173,29.22,350811,0
2017-04-04,29.183,29.27,28.919,29.093,241515,0
2017-04-05,29.29,29.427,28.528,28.557,460773,0
2017-04-06,28.566,29.066,28.449,28.939,293693,0
2017-04-07,28.859,29.084,28.752,28.889,296089,0
2017-04-10,28.948,29.412,28.83,29.056,314344,0
2017-04-11,29.046,29.446,28.976,29.32,355425,0
2017-04-12,29.31,29.417,29.036,29.193,222992,0
2017-04-13,29.163,29.487,29.036,29.066,236795,0
2017-04-17,29.27,30.188,29.183,30.131,463574,0
2017-04-18,30.042,30.863,29.954,30.375,1069056,0
2017-04-19,30.512,30.697,30.188,30.452,462893,0
2017-04-20,30.756,30.785,29.867,30.472,400047,0
2017-04-21,30.433,30.599,30.042,30.57,399174,0
2017-04-24,31.205,31.205,30.335,30.54,315179,0
2017-04-25,30.56,30.56,29.954,30.248,525496,0
2017-04-26,30.305,30.893,30.023,30.687,497116,0
2017-04-27,30.766,30.859,30.522,30.766,339023,0
2017-04-28,30.814,30.814,30.023,30.305,289937,0
2017-05-01,30.433,30.707,30.228,30.502,307805,0
2017-05-02,30.502,30.697,30.14,30.315,415041,0
2017-05-03,30.268,30.375,29.837,30.023,268891,0
2017-05-04,30.121,30.296,29.954,30.081,228866,0
2017-05-05,30.296,30.296,29.944,30.228,508998,0
2017-05-08,30.248,30.553,30.09,30.277,526923,0
2017-05-09,31.203,33.597,31.115,33.597,1639290,0
2017-05-10,32.997,33.449,31.391,33.411,947416,0
2017-05-11,33.273,34.228,33.155,34.051,941587,0
2017-05-12,34.001,34.681,33.795,34.573,626113,0
2017-05-15,34.731,35.46,34.701,35.105,901598,0
2017-05-16,34.031,34.46,33.499,34.405,844637,0
2017-05-17,33.991,34.307,33.306,33.321,808327,0
2017-05-18,33.065,33.824,32.809,33.686,1103737,0
2017-05-19,33.863,34.287,33.745,33.883,738796,0
2017-05-22,33.991,34.386,33.647,33.824,615046,0
2017-05-23,34.189,34.218,33.243,33.439,881631,0
2017-05-24,33.331,33.795,33.155,33.785,546195,0
2017-05-25,33.834,34.041,33.351,33.469,256633,0
2017-05-26,33.439,33.657,33.311,33.469,396957,0
2017-05-30,33.479,33.715,33.243,33.529,529930,0
2017-05-31,33.617,33.774,33.045,33.155,417087,0
2017-06-01,33.253,33.529,33.007,33.529,765634,0
2017-06-02,33.568,34.75,33.568,34.553,509593,0
2017-06-05,34.603,34.681,33.933,34.041,308276,0
2017-06-06,33.815,34.277,33.617,33.745,292846,0
2017-06-07,33.677,33.863,33.351,33.411,494014,0
2017-06-08,33.449,33.667,33.173,33.253,506155,0
2017-06-09,33.351,33.469,32.947,33.351,504964,0
2017-06-12,33.381,33.834,33.273,33.391,382759,0
2017-06-13,33.479,34.119,33.351,34.011,411050,0
2017-06-14,34.159,34.731,33.844,34.228,424479,0
2017-06-15,33.815,34.218,33.657,33.853,277110,0
2017-06-16,32.937,34.061,32.937,33.893,728319,0
2017-06-19,34.11,34.445,33.933,34.209,322304,0
2017-06-20,34.346,35.016,34.327,34.662,475828,0
2017-06-21,34.681,35.168,34.327,34.701,686729,0
2017-06-22,34.711,34.74,34.169,34.445,341624,0
2017-06-23,34.307,34.79,34.189,34.287,480313,0
2017-06-26,34.395,34.735,34.287,34.721,320986,0
2017-06-27,34.721,35.332,34.583,35.194,673856,0
2017-06-28,35.43,36.376,35.125,36.188,706740,0
2017-06-29,36.13,36.228,34.248,34.819,756605,0
2017-06-30,34.928,35.134,34.8,34.809,569423,0
2017-07-03,35.046,35.154,34.642,34.662,176046,0
2017-07-05,34.533,34.849,34.08,34.829,427453,0
2017-07-06,34.514,34.681,34.129,34.366,298543,0
2017-07-07,34.386,35.213,34.337,35.046,590308,0
2017-07-10,35.125,35.814,34.967,35.598,1138090,0
2017-07-11,35.47,35.686,34.622,35.322,558889,0
2017-07-12,35.656,36.012,35.361,35.44,586798,0
2017-07-13,35.578,35.731,35.125,35.608,372769,0
2017-07-14,35.598,35.854,35.42,35.558,288946,0
2017-07-17,35.578,35.932,35.548,35.598,445476,0
2017-07-18,35.47,35.578,34.533,35.154,494299,0
2017-07-19,35.253,35.775,35.154,35.528,391068,0
2017-07-20,35.637,35.637,34.977,35.115,275528,0
2017-07-21,35.253,35.794,34.977,35.085,412568,0
2017-07-24,35.066,35.253,34.819,35.144,362561,0
2017-07-25,35.282,35.361,34.731,35.204,384421,0
2017-07-26,35.292,35.44,34.701,34.829,336184,0
2017-07-27,34.898,34.898,33.863,34.179,674476,0
2017-07-28,34.071,34.228,33.627,34.169,682992,0
2017-07-31,34.228,34.346,33.775,33.785,792535,0
2017-08-01,32.879,35.627,32.08,35.568,1303485,0
2017-08-02,35.558,35.962,33.873,33.943,730597,0
2017-08-03,33.943,34.169,33.499,33.982,1052382,0
2017-08-04,34.169,34.317,33.863,34.051,602166,0
2017-08-07,34.051,34.239,33.703,33.773,389774,0
2017-08-08,33.614,34.17,33.455,33.743,403970,0
2017-08-09,33.564,33.564,33.028,33.128,641336,0
2017-08-10,32.82,33.078,32.244,32.274,510674,0
2017-08-11,31.857,32.483,31.582,32.334,792157,0
2017-08-14,32.502,32.969,32.453,32.88,543659,0
2017-08-15,32.919,33.346,32.751,33.058,421037,0
2017-08-16,33.128,33.267,32.989,33.158,378382,0
2017-08-17,33.088,33.207,32.135,32.185,491236,0
2017-08-18,31.897,32.274,31.763,31.778,636042,0
2017-08-21,31.857,32.076,31.669,31.778,413659,0
2017-08-22,31.828,32.046,31.331,31.54,341378,0
2017-08-23,31.391,31.808,30.964,31.034,731063,0
2017-08-24,31.232,31.302,30.637,30.736,777359,0
2017-08-25,30.974,31.262,30.736,30.795,616349,0
2017-08-28,30.875,30.875,30.299,30.528,717673,0
2017-08-29,30.279,30.895,30.279,30.488,524594,0
2017-08-30,31.212,31.212,30.716,30.865,577916,0
2017-08-31,31.004,31.361,30.934,31.014,703854,0
2017-09-01,31.113,31.55,30.795,31.192,723932,0
2017-09-05,31.083,31.183,30.518,30.726,421408,0
2017-09-06,30.815,31.014,30.17,30.438,872666,0
2017-09-07,30.458,30.681,29.942,30.061,538075,0
2017-09-08,30.011,30.587,30.011,30.2,462539,0
2017-09-11,30.349,30.905,30.339,30.786,359147,0
2017-09-12,30.855,31.262,30.736,31.252,332353,0
2017-09-13,31.212,31.361,30.696,31.252,685850,0
2017-09-14,31.024,31.5,30.905,31.381,580633,0
2017-09-15,31.431,31.57,31.073,31.421,938739,0
2017-09-18,31.49,31.748,31.369,31.669,413460,0
2017-09-19,31.718,31.907,31.57,31.798,341496,0
2017-09-20,31.748,31.897,31.371,31.381,528411,0
2017-09-21,31.361,31.619,31.361,31.49,227199,0
2017-09-22,31.56,32.046,31.51,31.877,400906,0
2017-09-25,31.738,32.225,31.619,32.096,431175,0
2017-09-26,32.215,32.473,32.056,32.135,446451,0
2017-09-27,32.284,32.562,32.046,32.354,421647,0
2017-09-28,32.383,32.82,32.244,32.641,311081,0
2017-09-29,32.82,33.058,32.512,32.959,679114,0
2017-10-02,32.979,33.356,32.711,33.346,355355,0
2017-10-03,33.594,33.872,32.88,33.852,374134,0
2017-10-04,33.842,34.165,33.624,34.12,599373,0
2017-10-05,34.319,34.666,34.13,34.477,394449,0
2017-10-06,34.388,34.775,34.329,34.547,405131,0
2017-10-09,34.815,34.984,34.706,34.865,352401,0
2017-10-10,34.974,35.083,34.587,34.994,329065,0
2017-10-11,34.984,35.381,34.894,35.341,348599,0
2017-10-12,35.212,35.768,35.162,35.658,377365,0
2017-10-13,35.778,35.956,35.579,35.678,433104,0
2017-10-16,35.678,35.956,35.321,35.331,359777,0
2017-10-17,35.261,35.44,35.182,35.331,316279,0
2017-10-18,35.45,35.837,35.271,35.688,302343,0
2017-10-19,35.51,36.284,35.261,36.254,328207,0
2017-10-20,36.542,36.542,35.956,36.065,452597,0
2017-10-23,36.115,36.274,35.966,36.184,236752,0
2017-10-24,36.383,36.601,36.274,36.383,462506,0
2017-10-25,36.016,36.482,35.668,35.738,462489,0
2017-10-26,35.827,36.393,35.728,36.194,578866,0
2017-10-27,36.423,36.423,35.768,36.145,578808,0
2017-10-30,36.502,36.502,35.807,36.244,480807,0
2017-10-31,36.254,36.859,36.145,36.76,915348,0
2017-11-01,36.968,37.167,36.75,37.008,808913,0
2017-11-02,37.167,37.167,32.453,32.562,1785777,0
2017-11-03,32.413,33.654,32.413,32.899,1010119,0
2017-11-06,32.909,33.177,32.522,32.83,513013,0
2017-11-07,32.89,33.08,32.33,32.39,551642,0
2017-11-08,32.36,33.39,32.04,33.11,582857,0
2017-11-09,32.76,33.34,32.65,33.1,436155,0
2017-11-10,33,33.3,32.96,33,232118,0
