Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.93,37.468,36.765,37.468,261233,0
2005-02-28,37.468,38.016,37.435,38.016,309340,0
2005-03-01,38.13,38.425,37.998,38.215,273663,0
2005-03-02,38.147,38.147,37.66,37.808,383219,0
2005-03-03,38.06,38.088,37.583,37.583,263308,0
2005-03-04,37.592,37.833,37.428,37.668,262156,0
2005-03-07,37.784,37.973,37.502,37.548,221649,0
2005-03-08,37.556,37.556,36.836,37.077,478742,0
2005-03-09,36.973,37.529,36.973,37.103,226941,0
2005-03-10,37.103,37.529,36.904,37.365,244893,0
2005-03-11,37.468,37.556,37.121,37.383,300131,0
2005-03-14,37.493,37.703,37.428,37.693,327291,0
2005-03-15,37.904,37.973,36.93,37.357,468148,0
2005-03-16,37.147,37.383,36.374,36.391,317162,0
2005-03-17,36.409,36.409,36.175,36.28,293230,0
2005-03-18,36.105,36.166,35.86,35.931,367343,0
2005-03-21,35.802,35.802,35.121,35.513,330742,0
2005-03-22,35.513,36.051,35.513,35.731,350309,0
2005-03-23,35.731,35.758,35.558,35.558,433628,0
2005-03-24,35.411,36.226,35.411,35.827,301285,0
2005-03-28,35.713,36.051,35.713,35.94,266529,0
2005-03-29,35.931,35.984,34.948,34.975,412682,0
2005-03-30,35.089,35.454,34.774,35.115,359516,0
2005-03-31,35.245,35.513,35.071,35.454,253411,0
2005-04-01,35.393,35.62,35.296,35.54,480348,0
2005-04-04,35.584,36.261,35.495,36.018,681512,0
2005-04-05,36.166,36.357,35.366,35.366,400945,0
2005-04-06,35.428,35.776,35.089,35.089,301744,0
2005-04-07,35.193,35.42,35.184,35.282,314631,0
2005-04-08,35.237,35.54,35.115,35.139,296680,0
2005-04-11,35.139,35.139,34.766,34.774,381607,0
2005-04-12,34.671,34.845,34.626,34.743,734450,0
2005-04-13,34.716,35.018,34.601,34.766,372405,0
2005-04-14,34.716,35.594,34.68,35.366,645146,0
2005-04-15,35.296,35.454,34.975,34.975,367112,0
2005-04-18,34.907,34.907,34.497,34.497,346628,0
2005-04-19,34.609,34.889,34.116,34.15,389438,0
2005-04-20,34.107,34.402,33.585,33.611,320845,0
2005-04-21,33.627,34.062,33.627,33.933,329826,0
2005-04-22,33.958,34.316,33.785,33.992,279649,0
2005-04-25,33.958,34.21,33.845,33.976,181599,0
2005-04-26,34.089,34.089,33.542,33.601,287934,0
2005-04-27,33.601,33.601,32.917,33.473,512574,0
2005-04-28,33.384,33.671,33.018,33.429,296222,0
2005-04-29,33.42,33.601,33.15,33.532,266759,0
2005-05-02,33.532,33.689,32.985,33.237,357443,0
2005-05-03,33.368,33.368,33.001,33.159,312792,0
2005-05-04,33.117,33.228,33.01,33.169,340641,0
2005-05-05,33.237,33.437,32.977,33.1,383680,0
2005-05-06,33.15,33.569,33.124,33.437,541112,0
2005-05-09,33.437,33.525,33.09,33.359,242361,0
2005-05-10,33.246,33.316,32.881,32.908,328441,0
2005-05-11,33.01,33.073,32.56,32.819,460325,0
2005-05-12,32.734,32.917,32.56,32.672,269982,0
2005-05-13,32.586,32.802,32.02,32.395,473215,0
2005-05-16,33.237,33.316,32.542,33.184,294494,0
2005-05-17,33.124,33.761,32.872,33.706,807067,0
2005-05-18,34.324,36.67,33.724,36.035,1728181,0
2005-05-19,36.018,36.018,34.766,35.245,5168886,0
2005-05-20,35.253,35.253,34.41,35.193,1241958,0
2005-05-23,35.193,35.411,34.436,34.716,909144,0
2005-05-24,34.783,34.8,34.02,34.228,939872,0
2005-05-25,34.107,34.185,33.984,34.08,480580,0
2005-05-26,34.15,34.635,34.15,34.316,574951,0
2005-05-27,34.402,34.525,34.062,34.497,258700,0
2005-05-31,34.583,34.853,33.671,33.671,538464,0
2005-06-01,33.906,35.479,33.906,35.376,583924,0
2005-06-02,35.454,35.53,35.028,35.436,342713,0
2005-06-03,35.436,35.594,35.272,35.366,243629,0
2005-06-06,35.193,35.411,34.757,34.889,306806,0
2005-06-07,34.757,34.975,34.733,34.818,405664,0
2005-06-08,34.757,34.872,34.601,34.845,383568,0
2005-06-09,34.792,34.8,33.925,34.21,622475,0
2005-06-10,34.236,34.507,34.21,34.497,531677,0
2005-06-13,34.41,34.845,34.262,34.836,525230,0
2005-06-14,34.975,35.139,34.689,35.108,366994,0
2005-06-15,35.193,35.193,34.774,34.932,279763,0
2005-06-16,35.148,35.575,35.063,35.165,407850,0
2005-06-17,35.184,35.594,34.881,35.108,440646,0
2005-06-20,34.889,35.62,34.716,35.479,213016,0
2005-06-21,35.282,35.594,35.115,35.584,260082,0
2005-06-22,35.802,36.132,35.722,35.904,357787,0
2005-06-23,35.904,35.913,34.991,35.296,284944,0
2005-06-24,35.366,35.463,34.228,34.635,1106507,0
2005-06-27,34.324,34.324,33.888,34.185,327866,0
2005-06-28,34.402,34.698,34.228,34.689,269982,0
2005-06-29,34.324,35.366,34.324,35.366,356867,0
2005-06-30,35.282,35.802,35.263,35.463,394956,0
2005-07-01,35.366,36.044,35.366,36.035,424536,0
2005-07-05,36.28,36.28,34.444,34.783,458370,0
2005-07-06,34.783,35.237,34.774,34.836,359286,0
2005-07-07,34.626,34.925,34.471,34.733,650212,0
2005-07-08,34.515,35.33,34.515,35.32,168248,0
2005-07-11,35.54,35.62,34.725,35.253,433969,0
2005-07-12,35.366,35.513,34.916,35.193,815929,0
2005-07-13,35.202,35.704,34.889,35.61,604062,0
2005-07-14,35.887,36.105,34.662,34.889,567813,0
2005-07-15,34.757,35.628,34.541,35.385,1497785,0
2005-07-18,35.338,35.792,35.055,35.54,497154,0
2005-07-19,35.454,35.637,35.282,35.454,242245,0
2005-07-20,35.282,35.713,35.282,35.713,249148,0
2005-07-21,35.54,35.62,34.975,35.063,210368,0
2005-07-22,35.282,35.282,34.41,34.662,276885,0
2005-07-25,34.932,34.932,34.48,34.489,551702,0
2005-07-26,34.618,35.028,34.533,34.716,856782,0
2005-07-27,34.8,34.889,34.324,34.444,185856,0
2005-07-28,34.444,34.618,34.124,34.307,172968,0
2005-07-29,34.41,34.635,34.236,34.626,364003,0
2005-08-01,34.689,34.826,34.368,34.576,281030,0
2005-08-02,34.671,34.975,34.583,34.716,266989,0
2005-08-03,34.497,35.063,34.453,34.845,331434,0
2005-08-04,34.845,35.018,34.644,34.809,291270,0
2005-08-05,34.626,35.018,34.426,34.845,278153,0
2005-08-08,34.975,35.504,34.975,35.237,335349,0
2005-08-09,35.347,35.463,35.129,35.174,705335,0
2005-08-10,35.237,35.513,34.975,35.148,251337,0
2005-08-11,35.108,35.454,35.018,35.193,244547,0
2005-08-12,35.713,36.381,35.713,36.261,676564,0
2005-08-15,36.496,36.877,35.575,36.845,410498,0
2005-08-16,37.276,37.276,36.226,36.234,322689,0
2005-08-17,36.234,36.348,35.521,35.54,334429,0
2005-08-18,35.411,35.811,35.32,35.713,204498,0
2005-08-19,35.713,35.786,35.513,35.62,135221,0
2005-08-22,35.931,36.009,35.411,35.82,128660,0
2005-08-23,35.731,35.82,35.228,35.32,193684,0
2005-08-24,35.454,35.661,35.228,35.366,137522,0
2005-08-25,35.454,35.479,34.916,35.063,207720,0
2005-08-26,35.282,35.282,34.541,34.975,236607,0
2005-08-29,35.193,35.54,34.863,35.54,171470,0
2005-08-30,35.454,35.628,34.733,34.818,214280,0
2005-08-31,34.671,35.504,34.653,35.495,746192,0
2005-09-01,35.148,35.495,35.036,35.046,316590,0
2005-09-02,35.046,35.385,34.863,35.018,204498,0
2005-09-06,34.932,35.521,34.898,35.47,196905,0
2005-09-07,35.628,36.296,35.628,36.287,251687,0
2005-09-08,35.802,36.261,35.802,35.984,249038,0
2005-09-09,36.15,37.209,36.122,36.738,188505,0
2005-09-12,36.582,36.738,35.495,35.628,225904,0
2005-09-13,35.975,35.975,35.575,35.584,276656,0
2005-09-14,35.722,36.226,35.677,35.695,203236,0
2005-09-15,35.802,35.958,35.42,35.567,168479,0
2005-09-16,35.567,35.567,34.881,34.975,740437,0
2005-09-19,34.975,35.036,34.662,34.689,268026,0
2005-09-20,34.689,34.975,33.828,34.062,333967,0
2005-09-21,35.108,35.108,33.133,33.142,295762,0
2005-09-22,32.845,33.117,32.802,32.977,382534,0
2005-09-23,32.985,34.342,32.985,33.845,521432,0
2005-09-26,34.062,34.236,33.585,33.828,195755,0
2005-09-27,33.454,33.481,32.744,33.323,304278,0
2005-09-28,33.585,33.845,33.1,33.393,177453,0
2005-09-29,33.403,34.28,33.237,34.062,282987,0
2005-09-30,34.107,34.133,33.516,33.888,160078,0
2005-10-03,34.107,34.706,33.933,34.28,249266,0
2005-10-04,34.28,34.453,33.22,33.22,229012,0
2005-10-05,32.802,33.637,32.794,33.117,293340,0
2005-10-06,33.117,33.506,32.76,33.368,286553,0
2005-10-07,33.368,33.411,33.124,33.323,224984,0
2005-10-10,33.237,33.854,33.169,33.55,197251,0
2005-10-11,33.627,33.671,31.863,31.873,616838,0
2005-10-12,31.654,32.316,31.498,31.604,279649,0
2005-10-13,31.282,32.11,31.223,31.621,420279,0
2005-10-14,31.803,31.803,31.342,31.717,189079,0
2005-10-17,31.717,31.717,31.309,31.369,225561,0
2005-10-18,31.498,31.786,31.223,31.422,707867,0
2005-10-19,31.379,31.882,31.159,31.794,352383,0
2005-10-20,31.882,31.891,31.196,31.369,229012,0
2005-10-21,31.456,32.028,31.405,31.63,161347,0
2005-10-24,31.63,31.927,31.613,31.846,260545,0
2005-10-25,31.803,32.158,31.654,32.149,258242,0
2005-10-26,31.936,32.291,31.699,32.142,330168,0
2005-10-27,32.065,32.125,31.69,31.699,240405,0
2005-10-28,31.803,32.238,31.803,32.185,180101,0
2005-10-31,32.325,32.872,32.247,32.864,264688,0
2005-11-01,32.784,32.784,32.439,32.612,825825,0
2005-11-02,32.802,33.109,32.586,32.778,260890,0
2005-11-03,32.89,33.228,32.604,33.109,157435,0
2005-11-04,33.063,33.368,32.881,33.282,300708,0
2005-11-07,33.368,33.689,32.784,33.264,238676,0
2005-11-08,33.175,33.184,32.265,32.316,214399,0
2005-11-09,32.291,32.578,32.149,32.56,234654,0
2005-11-10,32.56,32.689,32.149,32.595,377815,0
2005-11-11,32.542,32.769,32.412,32.629,266989,0
2005-11-14,32.586,32.586,31.588,32.055,251224,0
2005-11-15,32.229,32.629,31.9,32.448,225672,0
2005-11-16,32.662,32.662,31.927,32.177,214050,0
2005-11-17,32.185,32.595,32.185,32.568,114624,0
2005-11-18,32.784,32.784,32.489,32.568,183672,0
2005-11-21,32.481,32.481,32.134,32.35,195064,0
2005-11-22,31.936,32.421,31.936,32.395,324876,0
2005-11-23,32.412,32.56,32.377,32.395,176764,0
2005-11-25,32.35,32.578,32.238,32.395,74686,0
2005-11-28,32.586,32.586,32.22,32.298,287472,0
2005-11-29,32.515,32.619,32.247,32.448,280799,0
2005-11-30,32.498,32.498,31.761,31.761,339840,0
2005-12-01,31.846,32.332,31.846,32.11,381957,0
2005-12-02,31.891,32.117,31.29,32.065,303585,0
2005-12-05,32.065,32.065,31.516,31.96,311181,0
2005-12-06,32.02,32.177,31.863,31.976,251918,0
2005-12-07,31.761,32.177,31.761,32.046,243396,0
2005-12-08,31.891,32.142,31.836,32.11,224410,0
2005-12-09,32.194,32.76,32.158,32.283,205537,0
2005-12-12,32.283,32.698,32.22,32.698,650789,0
2005-12-13,32.629,32.89,32.472,32.752,717419,0
2005-12-14,32.76,33.437,32.76,33.192,353647,0
2005-12-15,33.201,33.201,32.194,32.464,278498,0
2005-12-16,31.717,32.421,31.717,32.283,223371,0
2005-12-19,32.283,32.481,32.158,32.332,131651,0
2005-12-20,32.368,32.412,31.604,31.604,198977,0
2005-12-21,31.717,31.943,31.588,31.761,196905,0
2005-12-22,31.803,32.11,31.69,32.11,326142,0
2005-12-23,32.11,32.307,32.065,32.177,85967,0
2005-12-27,32.35,32.43,31.464,31.516,108983,0
2005-12-28,31.43,31.63,31.274,31.516,207260,0
2005-12-29,31.735,31.936,31.352,31.794,226249,0
2005-12-30,31.709,31.709,31.247,31.309,126475,0
2006-01-03,31.439,31.753,30.899,31.672,212900,0
2006-01-04,31.717,31.976,31.196,31.369,227399,0
2006-01-05,31.282,31.543,31.177,31.333,257322,0
2006-01-06,31.507,31.726,31.239,31.69,220500,0
2006-01-09,31.803,31.803,31.439,31.726,230854,0
2006-01-10,31.794,31.829,31.498,31.562,210139,0
2006-01-11,31.645,31.769,31.255,31.769,228781,0
2006-01-12,31.717,31.717,31.108,31.134,229589,0
2006-01-13,31.108,31.464,31.091,31.282,201854,0
2006-01-17,31.414,31.82,30.979,31.516,242361,0
2006-01-18,31.369,31.439,31.159,31.282,196097,0
2006-01-19,31.323,31.36,31.1,31.159,252946,0
2006-01-20,31.15,31.177,30.751,30.761,191492,0
2006-01-23,30.89,30.969,30.761,30.805,206687,0
2006-01-24,30.805,30.952,30.534,30.83,367455,0
2006-01-25,30.917,30.979,30.666,30.849,449392,0
2006-01-26,30.849,31.134,30.796,30.796,474367,0
2006-01-27,30.934,31.023,30.787,30.909,157548,0
2006-01-30,30.805,31.186,30.805,30.979,163761,0
2006-01-31,30.934,31.143,30.883,31.134,362507,0
2006-02-01,31.023,31.215,30.96,30.995,215317,0
2006-02-02,31.013,31.396,31.004,31.265,228094,0
2006-02-03,31.205,31.681,31.1,31.681,198747,0
2006-02-06,31.507,31.699,31.29,31.645,139593,0
2006-02-07,31.498,31.726,31.396,31.562,117496,0
2006-02-08,31.562,31.63,31.282,31.448,157315,0
2006-02-09,31.456,31.63,30.96,31.04,259742,0
2006-02-10,31.049,31.448,30.934,31.342,139021,0
2006-02-13,31.352,31.516,31.143,31.282,165025,0
2006-02-14,31.29,31.803,31.186,31.456,309570,0
2006-02-15,31.369,31.571,31.309,31.396,245469,0
2006-02-16,31.48,32.065,31.48,31.976,323606,0
2006-02-17,31.803,32.672,31.803,32.507,168248,0
2006-02-21,32.456,32.604,32.265,32.43,111396,0
2006-02-22,32.342,32.507,32.149,32.332,107603,0
2006-02-23,32.149,32.368,32.012,32.02,112895,0
2006-02-24,32.11,32.395,32.065,32.395,134416,0
2006-02-27,32.698,32.744,32.456,32.56,125095,0
2006-02-28,32.498,32.542,32.149,32.498,207031,0
2006-03-01,32.586,32.586,32.325,32.498,479891,0
2006-03-02,32.456,32.498,32.038,32.22,161574,0
2006-03-03,32.194,32.316,31.726,31.812,244893,0
2006-03-06,31.596,32.342,31.596,32.134,210599,0
2006-03-07,31.976,32.256,31.9,32.177,266644,0
2006-03-08,32.11,32.43,31.909,32.325,211752,0
2006-03-09,32.283,32.662,31.994,32.35,248345,0
2006-03-10,32.586,32.943,32.43,32.935,237874,0
2006-03-13,33.282,33.585,33.109,33.351,250070,0
2006-03-14,33.282,33.316,32.899,33.184,438232,0
2006-03-15,33.018,33.359,32.985,33.342,252259,0
2006-03-16,33.411,33.481,33.09,33.264,240750,0
2006-03-17,33.133,34.28,33.133,34.011,527993,0
2006-03-20,34.097,34.166,33.585,33.828,155126,0
2006-03-21,33.627,33.88,33.411,33.454,159045,0
2006-03-22,33.498,33.594,33.282,33.393,248921,0
2006-03-23,33.393,33.454,33.169,33.359,131308,0
2006-03-24,33.192,33.88,33.192,33.801,126592,0
2006-03-27,33.872,34.21,33.785,34.054,174921,0
2006-03-28,34.236,34.324,34.011,34.02,243284,0
2006-03-29,34.02,34.426,34.02,34.236,146269,0
2006-03-30,34.28,34.386,34.045,34.332,158813,0
2006-03-31,34.671,34.671,34.124,34.271,319236,0
2006-04-03,34.489,34.489,33.818,33.992,191384,0
2006-04-04,34.097,34.176,33.801,34.107,203578,0
2006-04-05,33.671,34.436,33.601,34.298,271936,0
2006-04-06,34.426,34.426,33.933,33.967,226019,0
2006-04-07,34.324,34.324,33.627,33.742,163300,0
2006-04-10,33.828,34.001,33.481,33.525,247997,0
2006-04-11,33.742,33.742,33.282,33.384,275046,0
2006-04-12,33.272,33.525,33.15,33.264,201970,0
2006-04-13,33.15,33.359,32.985,33.159,154556,0
2006-04-17,33.246,33.411,33.047,33.384,224410,0
2006-04-18,33.542,33.818,33.307,33.733,466539,0
2006-04-19,33.777,33.845,33.403,33.845,205076,0
2006-04-20,33.761,33.915,33.637,33.801,176881,0
2006-04-21,33.888,33.888,33.569,33.742,153055,0
2006-04-24,33.888,33.888,33.437,33.559,181713,0
2006-04-25,33.454,33.698,33.342,33.637,267909,0
2006-04-26,34.062,34.194,32.167,33.976,397379,0
2006-04-27,33.888,34.158,33.715,34.001,366994,0
2006-04-28,33.933,34.071,33.785,34.062,229819,0
2006-05-01,34.271,34.307,33.915,34.15,321076,0
2006-05-02,34.307,34.716,34.08,34.706,280225,0
2006-05-03,34.41,34.671,34.332,34.48,340410,0
2006-05-04,34.41,34.863,34.41,34.783,248230,0
2006-05-05,34.932,34.975,34.716,34.975,154556,0
2006-05-08,35.089,35.53,35.089,35.445,135449,0
2006-05-09,35.54,35.54,35.099,35.165,209449,0
2006-05-10,35.001,35.184,34.774,34.932,252027,0
2006-05-11,34.845,34.932,34.48,34.533,177453,0
2006-05-12,34.583,34.671,34.393,34.626,152486,0
2006-05-15,34.497,34.792,34.358,34.56,157315,0
2006-05-16,34.618,34.774,34.515,34.716,305770,0
2006-05-17,34.716,34.845,34.324,34.749,287246,0
2006-05-18,34.626,34.716,34.489,34.533,348697,0
2006-05-19,34.635,34.872,34.497,34.698,194027,0
2006-05-22,34.368,34.932,34.28,34.932,286437,0
2006-05-23,35.108,35.366,34.975,35.139,304045,0
2006-05-24,35.211,35.282,34.757,35.121,465968,0
2006-05-25,35.338,35.366,34.618,34.626,201395,0
2006-05-26,34.626,34.881,34.533,34.774,226481,0
2006-05-30,34.583,34.845,34.027,34.158,244202,0
2006-05-31,34.28,34.358,33.785,33.872,561024,0
2006-06-01,34.089,34.671,34.089,34.671,337764,0
2006-06-02,35.108,35.108,34.68,34.932,237068,0
2006-06-05,35.063,35.174,34.644,34.818,195755,0
2006-06-06,34.932,35.62,34.8,35.54,470914,0
2006-06-07,35.193,35.94,35.193,35.237,280455,0
2006-06-08,35.193,35.305,34.583,34.662,343977,0
2006-06-09,34.662,34.706,34.218,34.236,155937,0
2006-06-12,34.368,34.426,33.724,33.733,158698,0
2006-06-13,33.627,34.011,33.627,33.671,289547,0
2006-06-14,33.627,33.733,33.018,33.559,266412,0
2006-06-15,33.646,34.417,33.463,34.393,162727,0
2006-06-16,34.975,34.975,34.08,34.583,1293400,0
2006-06-19,34.541,34.618,34.054,34.133,150297,0
2006-06-20,34.089,34.298,33.715,33.777,238104,0
2006-06-21,33.777,34.525,33.706,34.48,189885,0
2006-06-22,34.324,34.497,34.203,34.288,163647,0
2006-06-23,34.236,34.653,34.054,34.377,133034,0
2006-06-26,34.55,34.55,34.062,34.062,129239,0
2006-06-27,34.071,34.071,32.744,32.864,370679,0
2006-06-28,33.063,33.542,32.769,33.368,451121,0
2006-06-29,33.498,34.245,33.403,34.236,217502,0
2006-06-30,34.324,35.975,34.176,35.975,574717,0
2006-07-03,35.975,35.975,34.863,35.454,250301,0
2006-07-05,35.628,35.628,34.15,34.236,276310,0
2006-07-06,34.368,34.716,34.236,34.525,184016,0
2006-07-07,34.525,34.55,34.158,34.324,234998,0
2006-07-10,34.541,34.766,34.368,34.453,125786,0
2006-07-11,34.324,34.725,34.036,34.716,138561,0
2006-07-12,34.583,34.916,34.533,34.601,191613,0
2006-07-13,34.601,34.792,34.316,34.41,135681,0
2006-07-14,34.324,34.965,34.166,34.932,188852,0
2006-07-17,34.845,35.296,34.809,35.282,221762,0
2006-07-18,35.411,35.584,34.872,34.983,179178,0
2006-07-19,34.932,35.463,34.8,35.108,208182,0
2006-07-20,35.193,35.263,34.653,34.757,187928,0
2006-07-21,34.671,35.305,34.644,35.184,212323,0
2006-07-24,35.305,35.62,35.237,35.54,142703,0
2006-07-25,35.495,35.811,35.33,35.53,140055,0
2006-07-26,35.53,36.141,35.42,36.132,481499,0
2006-07-27,36.234,36.357,35.722,36.026,268482,0
2006-07-28,36.2,36.348,36.069,36.271,164569,0
2006-07-31,36.06,36.105,35.504,35.504,218311,0
2006-08-01,35.411,35.584,35.018,35.32,186664,0
2006-08-02,35.454,36.06,35.376,35.992,207490,0
2006-08-03,36.191,36.191,35.637,35.887,200472,0
2006-08-04,36.105,36.28,35.931,36.271,243284,0
2006-08-07,36.009,36.234,35.802,35.94,102422,0
2006-08-08,35.94,36.018,35.661,35.878,190572,0
2006-08-09,36.105,36.271,35.95,35.95,157892,0
2006-08-10,35.887,36.409,35.776,36.409,147650,0
2006-08-11,36.479,36.479,35.975,36.06,143045,0
2006-08-14,35.984,36.305,35.967,36.234,125324,0
2006-08-15,36.496,36.93,36.454,36.877,162957,0
2006-08-16,36.93,37.103,36.845,36.947,183325,0
2006-08-17,37.028,37.209,36.627,36.627,190460,0
2006-08-18,36.582,36.756,36.417,36.738,84586,0
2006-08-21,36.747,36.747,36.357,36.582,130159,0
2006-08-22,36.67,36.67,36.105,36.471,188962,0
2006-08-23,36.531,36.564,36.234,36.471,145464,0
2006-08-24,36.688,36.721,36.096,36.216,248690,0
2006-08-25,36.105,36.209,35.74,35.811,299790,0
2006-08-28,35.827,35.904,35.47,35.53,278498,0
2006-08-29,35.668,36.696,35.504,36.67,272974,0
2006-08-30,36.67,36.894,36.462,36.488,246505,0
2006-08-31,36.539,36.863,36.409,36.854,251224,0
2006-09-01,36.863,37.061,36.8,36.869,98509,0
2006-09-05,36.973,37.156,36.894,37.018,349621,0
2006-09-06,37.018,37.094,36.747,36.845,313481,0
2006-09-07,36.8,36.93,36.471,36.738,155821,0
2006-09-08,36.8,37.045,36.609,36.704,149953,0
2006-09-11,36.721,36.955,36.609,36.67,246967,0
2006-09-12,36.627,37.103,36.627,37.053,198402,0
2006-09-13,36.67,37.877,36.67,37.799,341791,0
2006-09-14,37.799,37.799,37.245,37.383,150755,0
2006-09-15,37.575,37.79,37.452,37.668,274354,0
2006-09-18,37.668,37.973,37.511,37.583,241789,0
2006-09-19,37.575,37.93,37.374,37.808,378846,0
2006-09-20,37.886,38.435,37.886,38.312,304736,0
2006-09-21,38.322,38.452,38.023,38.252,331664,0
2006-09-22,38.242,38.261,37.365,37.668,153750,0
2006-09-25,37.668,37.808,37.183,37.625,205189,0
2006-09-26,37.625,37.799,37.583,37.703,116923,0
2006-09-27,37.668,37.668,37.07,37.156,292421,0
2006-09-28,37.236,37.409,36.712,36.886,287127,0
2006-09-29,37.018,37.094,36.582,36.582,259510,0
2006-10-02,36.8,37.392,36.765,37.365,279649,0
2006-10-03,37.374,37.511,37.209,37.294,270326,0
2006-10-04,37.209,37.521,37.174,37.459,270787,0
2006-10-05,37.409,37.668,36.863,37.478,224754,0
2006-10-06,37.478,37.575,37.147,37.435,189311,0
2006-10-09,37.32,37.566,37.209,37.357,125671,0
2006-10-10,37.799,37.833,37.07,37.294,304622,0
2006-10-11,36.496,39.103,36.409,37.392,380229,0
2006-10-12,37.147,38.233,37.147,38.233,269522,0
2006-10-13,38.363,38.668,38.207,38.668,289888,0
2006-10-16,39.189,39.425,38.885,39.077,322458,0
2006-10-17,39.103,40.146,39.103,39.798,549975,0
2006-10-18,40.059,40.536,40.014,40.104,371829,0
2006-10-19,40.293,41.328,40.187,40.971,582313,0
2006-10-20,41.013,41.145,40.693,41.059,388515,0
2006-10-23,41.094,41.58,41.059,41.509,350655,0
2006-10-24,41.406,41.884,41.406,41.884,307270,0
2006-10-25,42.013,42.707,41.884,42.666,290695,0
2006-10-26,42.882,42.882,42.571,42.681,435121,0
2006-10-27,42.581,42.882,42.379,42.407,207149,0
2006-10-30,42.415,42.553,42.282,42.318,400252,0
2006-10-31,42.407,42.465,42.187,42.448,311985,0
2006-11-01,42.666,43.725,42.622,43.222,628345,0
2006-11-02,43.1,45.002,43.1,44.855,647794,0
2006-11-03,44.846,45.447,44.334,45.265,619828,0
2006-11-06,45.183,45.951,45.183,45.759,357212,0
2006-11-07,45.655,45.924,44.743,44.89,621672,0
2006-11-08,44.534,45.002,44.142,44.873,480348,0
2006-11-09,44.838,45.116,44.316,44.569,316013,0
2006-11-10,44.664,44.794,44.543,44.619,211178,0
2006-11-13,44.646,45.143,44.646,44.838,324185,0
2006-11-14,44.838,45.837,44.68,45.82,395306,0
2006-11-15,45.829,46.098,45.647,45.803,265265,0
2006-11-16,46.142,46.2,45.549,45.796,261119,0
2006-11-17,45.837,46.49,45.532,46.49,271133,0
2006-11-20,46.49,46.68,46.272,46.619,284137,0
2006-11-21,46.619,46.619,46.054,46.071,358708,0
2006-11-22,46.071,46.357,45.985,46.334,254908,0
2006-11-24,46.454,46.454,46.011,46.054,46261,0
2006-11-27,46.124,46.124,44.977,44.985,323495,0
2006-11-28,44.985,45.358,44.725,45.358,464815,0
2006-11-29,45.576,45.655,45.176,45.402,346740,0
2006-11-30,45.316,45.447,44.838,44.89,412797,0
2006-12-01,45.01,45.219,44.37,44.752,339606,0
2006-12-04,44.838,45.698,44.828,45.622,324645,0
2006-12-05,45.622,46.036,45.576,45.846,337648,0
2006-12-06,45.796,45.924,45.456,45.664,327866,0
2006-12-07,45.664,46.124,45.465,45.584,291041,0
2006-12-08,45.532,45.829,45.358,45.393,199321,0
2006-12-11,45.613,45.714,45.532,45.603,302778,0
2006-12-12,45.751,46.828,45.751,46.819,364693,0
2006-12-13,47.01,47.201,46.42,46.565,314983,0
2006-12-14,46.707,47.504,46.707,47.315,419012,0
2006-12-15,47.307,47.602,47.097,47.383,358480,0
2006-12-18,47.575,47.654,46.168,46.436,270326,0
2006-12-19,46.392,46.854,46.228,46.828,216701,0
2006-12-20,46.784,47.392,46.48,46.49,292653,0
2006-12-21,46.663,47.01,46.454,46.73,290120,0
2006-12-22,46.863,47.262,46.748,47.027,154209,0
2006-12-26,47.054,47.307,46.716,47.227,209561,0
2006-12-27,47.662,47.924,47.227,47.801,164221,0
2006-12-28,47.356,47.983,47.356,47.644,166061,0
2006-12-29,47.557,47.983,47.01,47.21,201970,0
2007-01-03,48.079,48.4,47.48,47.749,529142,0
2007-01-04,47.749,47.792,47.227,47.662,403244,0
2007-01-05,47.489,47.53,46.089,46.428,297025,0
2007-01-08,46.428,46.922,46.071,46.784,442718,0
2007-01-09,46.748,46.915,46.246,46.445,271596,0
2007-01-10,46.325,47.999,46.307,47.844,580704,0
2007-01-11,48.052,49.183,47.844,49.008,583924,0
2007-01-12,49.008,49.477,49.008,49.399,427641,0
2007-01-16,49.574,49.911,48.575,48.767,353528,0
2007-01-17,48.575,48.948,48.28,48.348,333391,0
2007-01-18,48.531,49.278,48.4,48.547,368145,0
2007-01-19,48.445,48.628,48.174,48.272,196560,0
2007-01-22,48.348,48.721,47.958,48.557,290695,0
2007-01-23,48.486,49.051,48.47,48.958,271476,0
2007-01-24,48.967,49.72,48.958,49.686,495080,0
2007-01-25,49.531,49.538,48.34,48.495,249382,0
2007-01-26,48.575,48.575,47.174,48.2,320845,0
2007-01-29,48.097,49.008,48.097,48.904,304390,0
2007-01-30,49.114,49.399,48.645,49.349,254331,0
2007-01-31,49.175,49.175,48.601,48.619,250301,0
2007-02-01,48.619,49.61,48.619,49.592,291733,0
2007-02-02,49.633,50.13,49.592,49.756,183441,0
2007-02-05,49.531,49.705,49.157,49.19,195409,0
2007-02-06,49.269,50.13,49.269,49.921,220150,0
2007-02-07,50.138,50.356,49.921,50.285,179874,0
2007-02-08,50.33,51.068,50.33,50.895,238335,0
2007-02-09,50.225,50.53,48.636,49.025,392312,0
2007-02-12,49.244,49.668,49.138,49.183,229928,0
2007-02-13,49.399,49.531,49.078,49.382,171836,0
2007-02-14,49.382,49.878,49.207,49.382,372719,0
2007-02-15,49.574,49.705,49.217,49.312,187353,0
2007-02-16,49.312,49.312,48.749,49.096,207837,0
2007-02-20,49.138,49.244,48.749,49.096,340528,0
2007-02-21,48.967,49.086,48.47,48.685,346970,0
2007-02-22,48.062,48.793,48.062,48.704,206228,0
2007-02-23,48.628,48.94,48.288,48.557,250765,0
2007-02-26,48.775,48.835,48.226,48.575,271145,0
2007-02-27,48.313,48.313,47.68,47.801,426723,0
2007-02-28,47.801,48.591,47.801,48.47,568158,0
2007-03-01,49.105,49.105,47.958,48.445,467176,0
2007-03-02,48.825,48.825,48.017,48.181,327177,0
2007-03-05,48.181,48.4,47.454,47.454,645604,0
2007-03-06,47.246,48.133,47.246,47.888,577479,0
2007-03-07,47.705,48.521,47.575,48.245,706142,0
2007-03-08,48.356,49.07,48.272,48.913,347778,0
2007-03-09,49.07,49.452,48.669,49.452,266989,0
2007-03-12,49.547,50.157,49.269,50.138,667012,0
2007-03-13,49.966,50.2,49.269,49.278,308995,0
2007-03-14,49.278,49.349,48.097,48.619,464929,0
2007-03-15,48.575,49.235,48.575,48.922,546985,0
2007-03-16,48.922,48.967,48.297,48.297,217964,0
2007-03-19,48.513,49.167,48.513,49.086,245126,0
2007-03-20,48.878,49.618,48.801,49.61,310719,0
2007-03-21,49.705,50.791,49.618,50.311,568041,0
2007-03-22,50.485,51.006,49.495,50.964,377238,0
2007-03-23,51.18,51.434,51.024,51.051,241901,0
2007-03-26,51.207,51.484,50.703,51.484,409232,0
2007-03-27,51.267,51.347,50.832,51.225,242019,0
2007-03-28,51.155,51.399,50.729,51.267,308995,0
2007-03-29,51.658,52.084,51.545,51.867,263078,0
2007-03-30,52.041,52.05,51.38,51.807,176652,0
2007-04-02,49.842,52.267,49.842,51.98,291386,0
2007-04-03,52.197,52.476,51.747,51.763,398756,0
2007-04-04,51.703,52.138,51.667,51.79,545716,0
2007-04-05,51.747,52.05,51.617,51.651,252838,0
2007-04-09,51.807,52.068,51.658,51.91,474019,0
2007-04-10,51.876,52.015,51.703,51.747,334540,0
2007-04-11,51.703,51.703,51.137,51.173,175960,0
2007-04-12,51.311,51.781,51.006,51.72,319927,0
2007-04-13,51.747,52.214,49.825,51.876,264688,0
2007-04-16,52.267,52.901,52.251,52.815,259932,0
2007-04-17,52.876,53.268,52.65,52.917,206458,0
2007-04-18,52.743,52.91,52.214,52.371,289431,0
2007-04-19,53.494,53.494,51.79,52.015,195292,0
2007-04-20,52.397,52.597,52.188,52.311,221877,0
2007-04-23,52.397,52.917,52.397,52.406,220378,0
2007-04-24,52.371,52.441,51.554,51.712,236836,0
2007-04-25,52.007,52.205,51.799,51.799,266759,0
2007-04-26,51.712,52.146,51.042,51.042,239141,0
2007-04-27,50.964,51.137,50.841,51.024,219578,0
2007-04-30,50.251,51.338,49.312,49.486,393117,0
2007-05-01,49.486,49.66,48.678,48.695,431209,0
2007-05-02,48.704,49.618,47.95,49.105,429831,0
2007-05-03,49.321,50.069,49.252,49.966,226710,0
2007-05-04,50.165,51.155,50.051,51.086,418551,0
2007-05-07,51.006,51.338,50.878,51.059,232696,0
2007-05-08,51.006,51.442,50.921,51.399,330630,0
2007-05-09,51.286,51.947,51.276,51.876,203810,0
2007-05-10,51.103,51.964,51.103,51.728,286098,0
2007-05-11,51.947,52.05,51.545,51.928,145117,0
2007-05-14,51.885,52.032,50.668,51.051,391162,0
2007-05-15,51.015,51.52,50.6,50.6,205652,0
2007-05-16,51.267,51.311,50.294,51.276,277347,0
2007-05-17,51.006,51.188,50.616,50.774,188042,0
2007-05-18,50.921,51.538,50.748,51.18,146615,0
2007-05-21,51.068,51.658,51.068,51.38,198800,0
2007-05-22,51.267,51.572,51.111,51.363,188962,0
2007-05-23,51.311,51.773,51.216,51.703,230742,0
2007-05-24,51.703,52.12,51.137,51.399,218999,0
2007-05-25,51.476,52.329,51.347,52.12,218651,0
2007-05-29,50.616,52.485,50.616,52.355,312332,0
2007-05-30,51.79,52.806,51.728,52.569,586917,0
2007-05-31,52.633,53.788,52.633,53.788,425458,0
2007-06-01,53.788,55.708,53.788,55.665,650212,0
2007-06-04,55.412,56.707,55.412,56.707,457681,0
2007-06-05,56.653,57.134,56.211,56.864,384259,0
2007-06-06,56.698,56.951,55.97,56.083,209913,0
2007-06-07,56.012,56.761,54.882,54.882,333391,0
2007-06-08,54.891,55.83,54.579,55.553,133957,0
2007-06-11,55.708,56.63,55.029,56.265,214168,0
2007-06-12,56.046,56.135,54.979,54.979,194376,0
2007-06-13,54.936,55.604,54.482,54.872,345475,0
2007-06-14,54.917,56.229,54.856,55.212,289199,0
2007-06-15,55.482,55.534,54.936,55.247,224754,0
2007-06-18,55.465,55.465,54.126,54.699,315782,0
2007-06-19,54.605,55.326,54.396,55.006,275159,0
2007-06-20,54.909,55.655,54.899,55.179,389551,0
2007-06-21,55.014,55.553,53.494,55.029,852062,0
2007-06-22,54.997,55.336,54.882,54.936,1040683,0
2007-06-25,54.831,55.309,54.223,54.268,422235,0
2007-06-26,54.179,54.414,53.006,53.406,593592,0
2007-06-27,53.127,54.048,52.886,53.979,488868,0
2007-06-28,53.726,54.624,53.484,54.326,419584,0
2007-06-29,54.414,54.761,54.111,54.368,535936,0
2007-07-02,55.534,55.813,54.641,55.813,538123,0
2007-07-03,55.837,56.481,55.837,56.265,235577,0
2007-07-05,56.135,56.769,55.943,56.569,344441,0
2007-07-06,56.481,57.707,56.481,57.699,433512,0
2007-07-09,57.872,58.785,57.438,58.654,546177,0
2007-07-10,58.002,58.298,57.803,57.96,496114,0
2007-07-11,58.045,59.758,57.985,59.758,442259,0
2007-07-12,60.13,61.54,60.054,61.53,601186,0
2007-07-13,61.913,62.215,59.966,60.801,412340,0
2007-07-16,60.565,61.53,60.217,61.453,339260,0
2007-07-17,61.383,63.459,61.286,63.26,565858,0
2007-07-18,62.981,63.677,62.165,63.539,417170,0
2007-07-19,63.642,64.015,63.26,63.659,435352,0
2007-07-20,63.555,63.685,62.532,62.697,345247,0
2007-07-23,62.713,62.938,62.13,62.13,349270,0
2007-07-24,61.695,62.721,61.521,62.39,434090,0
2007-07-25,62.721,63.208,61.956,62.461,513379,0
2007-07-26,61.913,61.992,60.418,60.888,417862,0
2007-07-27,60.723,60.723,59.157,59.157,366649,0
2007-07-30,58.081,59.947,57.517,59.436,477588,0
2007-07-31,59.436,59.887,55.006,57.699,752170,0
2007-08-01,57.194,58.089,56.961,57.367,510040,0
2007-08-02,57.525,57.786,56.916,57.194,584959,0
2007-08-03,55.56,58.081,55.431,55.586,793603,0
2007-08-06,55.7,56.395,54.326,55.179,585074,0
2007-08-07,53.805,55.221,53.615,54.066,578403,0
2007-08-08,54.268,54.353,48.272,49.705,1274184,0
2007-08-09,49.183,49.792,46.41,48.661,1153577,0
2007-08-10,47.445,56.064,46.142,50.556,954829,0
2007-08-13,50.756,57.525,50.556,55.179,700961,0
2007-08-14,51.712,56.377,51.703,52.485,674263,0
2007-08-15,52.485,53.092,49.903,50.138,410955,0
2007-08-16,51.18,53.24,50.209,52.13,686576,0
2007-08-17,52.188,57.352,50.4,54.872,489673,0
2007-08-20,55.431,55.431,52.188,53.414,527765,0
2007-08-21,53.336,56.787,52.146,56.395,433049,0
2007-08-22,56.108,57.264,55.369,56.178,403591,0
2007-08-23,56.108,56.621,54.743,55.622,347778,0
2007-08-24,54.093,55.787,54.093,55.787,580127,0
2007-08-27,54.899,57.716,54.899,57.517,344898,0
2007-08-28,57.091,57.16,54.641,54.743,382301,0
2007-08-29,54.743,56.594,54.743,56.439,328905,0
2007-08-30,56.046,57.002,55.655,56.698,384028,0
2007-08-31,56.943,57.352,55.952,56.265,341791,0
2007-09-04,56.203,58.29,56.126,58.176,376088,0
2007-09-05,57.819,58.22,56.229,57.699,814088,0
2007-09-06,57.699,57.733,55.9,57.308,530642,0
2007-09-07,56.743,57.456,55.438,55.438,378616,0
2007-09-10,55.873,56.429,55.082,55.639,293230,0
2007-09-11,55.768,56.812,55.614,56.465,239141,0
2007-09-12,56.481,56.951,55.195,55.735,583808,0
2007-09-13,56.003,56.108,55.394,55.665,413947,0
2007-09-14,55.717,55.717,54.872,54.988,319236,0
2007-09-17,55.179,55.508,54.614,54.649,563670,0
2007-09-18,54.649,56.178,54.641,56.178,330168,0
2007-09-19,56.178,57.178,55.385,56.569,544336,0
2007-09-20,56.256,58.472,56.229,57.906,520514,0
2007-09-21,58.724,59.568,56.828,57.48,755509,0
2007-09-24,57.576,57.952,55.952,56.778,347431,0
2007-09-25,56.752,58.324,56.569,58.002,536510,0
2007-09-26,57.803,59.34,57.028,59.263,404971,0
2007-09-27,59.349,59.939,58.54,59.914,313828,0
2007-09-28,59.914,59.914,57.046,58.002,492089,0
2007-10-01,57.943,59.504,57.916,59.385,360320,0
2007-10-02,56.439,60.81,56.439,60.678,363199,0
2007-10-03,60.262,60.494,59.002,59.22,169057,0
2007-10-04,59.522,59.522,58.644,58.897,265265,0
2007-10-05,58.916,60.739,58.838,60.739,291386,0
2007-10-08,60.479,62.834,59.455,60.368,409232,0
2007-10-09,60.609,60.678,59.751,60.479,268602,0
2007-10-10,60.391,60.836,60.139,60.349,465968,0
2007-10-11,60.54,60.765,58.916,59.488,345589,0
2007-10-12,59.655,60.991,59.496,59.514,407619,0
2007-10-15,59.61,60.087,58.54,58.845,316013,0
2007-10-16,59.046,59.914,58.916,59.54,276772,0
2007-10-17,59.758,60.297,59.455,60.166,369065,0
2007-10-18,59.829,60.262,58.879,59.385,252143,0
2007-10-19,59.385,59.696,58.801,59.123,214168,0
2007-10-22,58.636,59.713,58.567,59.436,178605,0
2007-10-23,59.655,59.82,59.271,59.568,215091,0
2007-10-24,59.436,60.176,58.22,60.176,256858,0
2007-10-25,59.713,60.705,59.522,60.227,363083,0
2007-10-26,60.827,61.338,60.002,60.13,240518,0
2007-10-29,60.272,60.565,59.488,59.829,194833,0
2007-10-30,59.87,60.81,59.568,60.063,161923,0
2007-10-31,60.208,60.818,59.783,60.654,375396,0
2007-11-01,60.13,60.654,59.522,59.956,319813,0
2007-11-02,59.956,61.253,58.724,59.393,289431,0
2007-11-05,58.29,60.34,58.29,58.705,257016,0
2007-11-06,60.818,60.818,58.22,58.958,373706,0
2007-11-07,58.785,58.785,55.909,56.707,459354,0
2007-11-08,56.97,57.384,55.97,57.352,378218,0
2007-11-09,56.586,57.036,55.457,56.299,396342,0
2007-11-12,57.315,57.343,54.301,54.335,524196,0
2007-11-13,56.594,56.594,54.161,54.268,430867,0
2007-11-14,54.276,54.605,53.475,53.944,580475,0
2007-11-15,53.971,54.806,53.249,53.961,408871,0
2007-11-16,54.179,56.845,53.051,56.569,763139,0
2007-11-19,56.265,56.489,55.404,55.482,642652,0
2007-11-20,55.568,56.237,54.692,55.518,438303,0
2007-11-21,55.256,55.256,52.752,52.988,328500,0
2007-11-23,53.918,53.918,52.607,53.137,101270,0
2007-11-26,53.006,53.302,51.825,51.937,352960,0
2007-11-27,52.197,52.355,50.895,51.18,543304,0
2007-11-28,51.18,53.475,50.998,53.414,492602,0
2007-11-29,52.659,56.153,51.972,54.658,466963,0
2007-11-30,55.326,55.394,53.274,54.093,528895,0
2007-12-03,54.004,54.135,53.259,53.831,371192,0
2007-12-04,53.831,56.579,53.797,56.525,797939,0
2007-12-05,57.352,57.943,56.481,56.872,452921,0
2007-12-06,56.828,56.828,55.048,56.352,535147,0
2007-12-07,56.916,57.219,56.543,56.543,476554,0
2007-12-10,56.543,57.985,56.395,57.49,311211,0
2007-12-11,57.498,57.716,56.221,56.265,388056,0
2007-12-12,57.2,57.716,55.595,56.361,499303,0
2007-12-13,54.482,57.264,54.482,57.264,441608,0
2007-12-14,57.002,57.654,56.836,57.48,336037,0
2007-12-17,57.324,57.324,54.943,55.614,275623,0
2007-12-18,55.9,56.82,55.787,56.481,343630,0
2007-12-19,56.579,56.943,55.986,56.481,259742,0
2007-12-20,56.916,57.2,55.309,56.916,476199,0
2007-12-21,57.854,58.298,57.228,58.045,537547,0
2007-12-24,57.827,58.697,57.827,58.176,72446,0
2007-12-26,58.045,59.037,57.786,57.786,181737,0
2007-12-27,57.751,58.081,55.614,56.046,242939,0
2007-12-28,55.943,56.465,55.492,56.046,196908,0
2007-12-31,55.864,57.55,54.396,54.396,278729,0
2008-01-02,54.075,54.917,54.032,54.5,246735,0
2008-01-03,54.699,54.699,53.693,53.762,241097,0
2008-01-04,53.639,53.91,53.058,53.686,380807,0
2008-01-07,53.822,57.517,52.355,54.119,442863,0
2008-01-08,54.396,54.658,53.354,53.717,499276,0
2008-01-09,53.406,54.872,53.274,54.664,373508,0
2008-01-10,54.353,55.265,54.204,55.265,292307,0
2008-01-11,54.917,55.265,54.101,54.468,251834,0
2008-01-14,52.424,55.247,52.424,54.872,250527,0
2008-01-15,54.396,54.551,52.815,52.876,429925,0
2008-01-16,53.717,53.735,52.569,52.752,500106,0
2008-01-17,52.579,53.015,51.329,51.617,500941,0
2008-01-18,51.712,51.902,49.792,50.19,617065,0
2008-01-22,48.73,49.966,48.661,49.408,413943,0
2008-01-23,48.322,49.948,45.202,48.356,557684,0
2008-01-24,48.254,49.008,47.454,48.009,447093,0
2008-01-25,48.262,48.713,47.41,47.68,194043,0
2008-01-28,47.036,48.835,46.975,48.835,311033,0
2008-01-29,49.008,49.008,47.54,47.991,307392,0
2008-01-30,47.627,48.427,46.915,47.097,399600,0
2008-01-31,46.49,46.881,45.672,45.722,618785,0
2008-02-01,45.811,47.644,44.864,47.566,445781,0
2008-02-04,47.566,48.382,47.513,48.305,351115,0
2008-02-05,47.801,48.009,45.532,45.829,284395,0
2008-02-06,46.15,46.246,44.628,44.977,541057,0
2008-02-07,45.456,45.558,42.562,43.144,452296,0
2008-02-08,43.134,44.446,42.968,44.213,389896,0
2008-02-11,44.343,44.968,43.708,44.481,379310,0
2008-02-12,44.628,45.933,44.325,45.558,403475,0
2008-02-13,46.011,46.922,45.43,46.472,402569,0
2008-02-14,46.628,46.922,45.099,45.159,208299,0
2008-02-15,44.637,44.977,43.352,44.142,295792,0
2008-02-19,44.378,44.577,42.681,42.707,427161,0
2008-02-20,42.422,42.534,40.754,41.927,408192,0
2008-02-21,42.233,42.657,41.849,42.058,228781,0
2008-02-22,41.97,42.249,41.319,42.032,191511,0
2008-02-25,41.71,43.013,41.667,42.5,263769,0
2008-02-26,42.622,43.091,42.233,42.699,284101,0
2008-02-27,42.431,42.431,40.805,41.71,309217,0
2008-02-28,41.136,42.848,41.136,41.71,358471,0
2008-02-29,40.979,41.561,39.555,40.754,430520,0
2008-03-03,40.451,40.451,38.719,39.415,313828,0
2008-03-04,38.973,39.122,35.984,36.044,702176,0
2008-03-05,36.271,36.426,35.479,35.984,653067,0
2008-03-06,35.86,36,34.56,34.568,593468,0
2008-03-07,34.194,34.716,34.02,34.626,469476,0
2008-03-10,34.609,34.783,33.888,34.236,591060,0
2008-03-11,35.063,35.366,33.967,34.626,669953,0
2008-03-12,34.757,35.028,34.426,34.872,662181,0
2008-03-13,34.386,35.695,32.881,35.513,793864,0
2008-03-14,37.112,37.147,34.116,34.386,695320,0
2008-03-17,33.88,35.713,33.88,34.932,548819,0
2008-03-18,35.584,35.584,34.28,35.046,452862,0
2008-03-19,35.046,35.108,33.761,33.761,472916,0
2008-03-20,33.055,35.071,33.055,34.107,619847,0
2008-03-24,33.888,34.975,33.028,34.489,2108064,0
2008-03-25,34.568,35.357,34.358,35.347,203572,0
2008-03-26,35.129,35.129,34.245,34.644,305005,0
2008-03-27,34.166,35.376,34.166,34.836,183192,0
2008-03-28,34.809,35.263,34.48,34.743,265918,0
2008-03-31,34.107,34.453,33.454,34.124,714572,0
2008-04-01,33.958,35.644,33.958,35.01,346418,0
2008-04-02,35.628,35.637,34.497,35.357,425342,0
2008-04-03,35.211,35.86,34.716,35.811,564674,0
2008-04-04,35.749,36.2,35.312,35.454,322342,0
2008-04-07,35.758,36.539,35.063,35.843,341576,0
2008-04-08,35.661,36.462,34.471,35.454,250672,0
2008-04-09,35.567,35.61,33.793,33.837,391842,0
2008-04-10,33.898,34.142,33.246,33.411,350540,0
2008-04-11,33.133,33.351,32.439,32.638,251689,0
2008-04-14,32.291,32.935,32.167,32.629,296736,0
2008-04-15,32.872,33.211,32.534,32.802,239160,0
2008-04-16,33.018,33.637,32.836,33.488,311749,0
2008-04-17,33.429,33.671,32.935,33.201,261696,0
2008-04-18,33.359,34.716,33.359,34.245,360498,0
2008-04-21,34.316,34.749,33.958,34.402,414086,0
2008-04-22,34.21,35.174,32.515,32.845,290447,0
2008-04-23,32.993,33.117,32.629,32.717,365227,0
2008-04-24,33.063,33.785,32.595,33.473,276520,0
2008-04-25,33.627,35.22,32.802,33.663,265869,0
2008-04-28,33.671,33.888,32.568,33.264,306524,0
2008-04-29,33.159,33.532,32.819,33.09,289350,0
2008-04-30,32.568,33.671,32.568,33.282,262550,0
2008-05-01,33.298,34.324,33.264,33.958,283728,0
2008-05-02,32.612,34.872,32.578,34.716,390011,0
2008-05-05,34.872,35.366,34.176,34.592,267722,0
2008-05-06,34.716,35.887,34.41,35.282,395450,0
2008-05-07,36.479,36.983,35.063,35.644,488240,0
2008-05-08,35.887,35.887,34.898,35.495,399218,0
2008-05-09,35.42,35.42,34.011,34.725,380273,0
2008-05-12,34.836,35.653,34.743,35.47,245664,0
2008-05-13,35.549,37.045,35.22,36.738,406353,0
2008-05-14,37.165,38.18,36.93,37.625,547099,0
2008-05-15,37.294,41.927,37.294,41.544,1464963,0
2008-05-16,41.909,46.922,41.379,45.924,1532424,0
2008-05-19,45.183,45.681,42.571,43.273,985452,0
2008-05-20,43.273,43.569,41.71,42.622,686817,0
2008-05-21,42.666,44.116,42.666,43.431,445894,0
2008-05-22,43.431,43.907,43.091,43.447,327796,0
2008-05-23,43.587,43.673,42.839,42.856,359947,0
2008-05-27,42.864,43.013,40.956,41.214,541243,0
2008-05-28,40.962,41.249,40.484,41.136,688733,0
2008-05-29,40.892,41.136,39.885,40.625,456183,0
2008-05-30,40.625,41.658,40.014,41.424,637138,0
2008-06-02,40.493,42.152,39.903,40.796,505869,0
2008-06-03,40.823,41.849,40.693,41.424,432564,0
2008-06-04,41.319,43.682,41.275,43.525,675963,0
2008-06-05,43.631,44.925,43.196,44.637,979126,0
2008-06-06,44.316,44.717,43.647,44.316,600079,0
2008-06-09,44.142,44.272,42.927,42.927,380519,0
2008-06-10,42.553,42.872,41.424,41.839,640506,0
2008-06-11,41.735,42.422,40.848,40.962,422181,0
2008-06-12,40.719,42.954,40.719,40.884,505832,0
2008-06-13,41.232,43.187,41.145,43.151,460255,0
2008-06-16,44.864,44.864,42.265,43.031,2620371,0
2008-06-17,43.239,44.316,43.081,44.047,417799,0
2008-06-18,43.916,44.142,42.839,43.369,263959,0
2008-06-19,43.863,44.229,43.317,43.839,237047,0
2008-06-20,43.717,43.839,42.439,42.448,661295,0
2008-06-23,42.562,43.577,42.492,43.187,343924,0
2008-06-24,43.073,43.073,41.918,41.945,267288,0
2008-06-25,42.168,42.648,41.484,41.909,383317,0
2008-06-26,41.432,42.118,39.979,40.406,269546,0
2008-06-27,40.241,40.442,39.215,39.259,561752,0
2008-06-30,39.304,41.667,39.006,41.075,535906,0
2008-07-01,41.187,41.187,39.972,40.474,297579,0
2008-07-02,41.004,41.275,39.477,39.477,345749,0
2008-07-03,39.649,39.677,38.832,38.832,183040,0
2008-07-07,38.808,40.059,38.808,39.25,387939,0
2008-07-08,41.518,41.518,38.408,40.251,292718,0
2008-07-09,40.406,41.448,39.321,39.589,255834,0
2008-07-10,39.546,40.049,38.746,38.99,258858,0
2008-07-11,38.555,39.702,36.947,38.582,398684,0
2008-07-14,40.023,40.023,38.147,38.528,241155,0
2008-07-15,37.137,39.103,37.128,38.912,338491,0
2008-07-16,38.956,38.956,37.493,38.363,217541,0
2008-07-17,38.528,39.345,38.363,39.068,223331,0
2008-07-18,39.122,39.321,38.702,39.189,151035,0
2008-07-21,39.233,39.616,38.555,38.765,224924,0
2008-07-22,38.608,38.608,37.085,37.374,346189,0
2008-07-23,37.192,38.755,37.192,38.399,573303,0
2008-07-24,38.495,38.537,37.642,37.642,209370,0
2008-07-25,37.842,38.05,37.538,37.721,154592,0
2008-07-28,37.721,38.242,37.538,37.66,213038,0
2008-07-29,37.443,38.39,37.443,37.973,208751,0
2008-07-30,38.18,38.582,38.007,38.563,218796,0
2008-07-31,38.233,38.408,36.67,36.845,342062,0
2008-08-01,36.609,38.488,36.609,37.32,269518,0
2008-08-04,37.251,37.949,36.827,37.799,211192,0
2008-08-05,37.93,39.451,37.018,39.259,299497,0
2008-08-06,39.276,39.276,38.736,39.138,201046,0
2008-08-07,37.329,38.929,37.018,38.799,314202,0
2008-08-08,38.452,38.668,36.191,37.001,503366,0
2008-08-11,36.894,36.894,35.028,35.282,404347,0
2008-08-12,34.743,36.06,34.568,35.411,285430,0
2008-08-13,35.366,35.521,34.298,34.932,292779,0
2008-08-14,34.757,35.357,34.757,35.108,315812,0
2008-08-15,34.757,35.385,34.644,35.018,233532,0
2008-08-18,34.757,35.644,34.706,34.706,237414,0
2008-08-19,34.533,34.845,33.403,33.689,222821,0
2008-08-20,33.785,34.417,33.663,33.915,209501,0
2008-08-21,33.828,33.888,33.018,33.506,436693,0
2008-08-22,33.698,33.976,33.272,33.506,367871,0
2008-08-25,32.744,33.828,32.578,32.752,375108,0
2008-08-26,32.784,33.211,31.855,32.325,518235,0
2008-08-27,32.325,33.018,32.125,32.854,254680,0
2008-08-28,33.018,33.481,32.552,33.481,362236,0
2008-08-29,33.307,35.121,33.117,33.368,340686,0
2008-09-02,33.976,34.662,33.888,34.471,462988,0
2008-09-03,34.41,34.462,33.619,33.933,414465,0
2008-09-04,33.801,34.166,33.082,33.384,370500,0
2008-09-05,33.047,33.272,31.967,32.812,272444,0
2008-09-08,34.41,34.41,33.175,34.218,297362,0
2008-09-09,34.489,34.766,33.559,33.559,500328,0
2008-09-10,33.018,33.585,32.185,32.203,348803,0
2008-09-11,31.836,32.046,30.595,31.526,628018,0
2008-09-12,31.265,31.526,30.301,31.48,717671,0
2008-09-15,30.7,30.796,28.761,28.761,339908,0
2008-09-16,29.891,30.805,24.295,30.805,667051,0
2008-09-17,30.632,31.333,29.772,29.996,967853,0
2008-09-18,30.161,32.619,29.267,32.619,908845,0
2008-09-19,35.575,45.089,31.9,34.757,656332,0
2008-09-22,34.757,35.288,30.012,31.1,612378,0
2008-09-23,31.543,32.149,30.787,31.231,446678,0
2008-09-24,31.396,31.48,29.838,29.9,429584,0
2008-09-25,30.559,30.559,29.553,30.467,588450,0
2008-09-26,26.938,31.654,26.938,31.552,336068,0
2008-09-29,31.274,31.282,29.242,29.544,621189,0
2008-09-30,29.936,31.379,29.754,31.064,464632,0
2008-10-01,31.196,33.828,31.159,33.211,529364,0
2008-10-02,33.018,33.063,30.048,30.551,606217,0
2008-10-03,30.899,31.794,28.987,29.101,947481,0
2008-10-06,28.579,28.927,26.182,28.303,637088,0
2008-10-07,28.734,29.544,27.947,28.093,644026,0
2008-10-08,27.337,28.248,25.921,26.895,836817,0
2008-10-09,26.938,27.207,23.156,23.156,802388,0
2008-10-10,21.342,22.348,18.917,19.637,1355921,0
2008-10-13,20.77,24.245,20.092,24.245,810790,0
2008-10-14,26.068,26.068,22.817,22.966,696334,0
2008-10-15,22.809,22.809,21.186,21.186,479288,0
2008-10-16,21.011,21.741,19.023,19.709,1022140,0
2008-10-17,19.116,22.009,19.072,21.419,743412,0
2008-10-20,21.69,23.107,21.626,23.089,658564,0
2008-10-21,22.678,23.356,22.131,22.183,482823,0
2008-10-22,21.991,22.14,20.274,20.77,449648,0
2008-10-23,20.87,21.593,19.736,20.742,525009,0
2008-10-24,19.499,20.238,18.457,19.864,473317,0
2008-10-27,19.162,20.523,19.031,19.454,451969,0
2008-10-28,19.873,20.846,19.613,20.664,892122,0
2008-10-29,20.613,23.009,20.613,21.671,488232,0
2008-10-30,19.107,24.009,19.099,24.009,606377,0
2008-10-31,23.923,24.13,23.017,23.33,974662,0
2008-11-03,23.409,23.964,23.356,23.583,521748,0
2008-11-04,24.33,24.375,21.8,22.801,775131,0
2008-11-05,22.741,25.199,22.471,22.835,1176988,0
2008-11-06,23.272,24.731,23.272,24.097,1176218,0
2008-11-07,24.356,25.418,23.94,25.418,645903,0
2008-11-10,26.433,26.903,25.4,26.042,680044,0
2008-11-11,26.033,26.303,24.54,25.808,809039,0
2008-11-12,25.459,26.348,23.923,24.027,779807,0
2008-11-13,23.991,27.746,23.905,27.746,1068301,0
2008-11-14,27.372,27.693,25.18,26.104,826089,0
2008-11-17,25.816,27.765,25.668,26.971,734871,0
2008-11-18,27.711,27.901,24.46,25.825,852276,0
2008-11-19,25.869,26.804,23.307,23.307,516945,0
2008-11-20,23.035,23.774,21.759,21.983,912919,0
2008-11-21,21.983,22.777,20.96,22.522,1278085,0
2008-11-24,22.038,25.6,21.307,25.164,707872,0
2008-11-25,25.372,25.851,24.834,25.748,593553,0
2008-11-26,25.808,27.408,25.208,27.136,469777,0
2008-11-28,27.051,28.197,26.86,28.197,239928,0
2008-12-01,27.25,27.591,24.731,25.061,624710,0
2008-12-02,25.547,27.537,25.139,27.459,739564,0
2008-12-03,26.989,27.99,25.885,27.816,666511,0
2008-12-04,27.728,27.789,24.46,25.477,636217,0
2008-12-05,25.556,27.424,24.444,27.399,610818,0
2008-12-08,28.093,28.32,26.311,26.677,636035,0
2008-12-09,26.433,28.458,26.399,27.929,600863,0
2008-12-10,28.154,29.134,27.475,27.893,643536,0
2008-12-11,27.711,28.885,27.466,27.876,445194,0
2008-12-12,27.086,27.616,26.241,26.494,651500,0
2008-12-15,26.468,27.781,25.583,26.216,511110,0
2008-12-16,26.823,27.718,26.033,27.537,719424,0
2008-12-17,27.537,27.537,26.512,26.606,733463,0
2008-12-18,26.712,27.433,25.6,26.068,768770,0
2008-12-19,26.225,27.51,25.521,25.895,946517,0
2008-12-22,25.895,26.19,25.391,26.094,691827,0
2008-12-23,26.25,27.416,26.241,26.459,679227,0
2008-12-24,26.423,26.449,25.635,25.903,275256,0
2008-12-26,25.921,26.591,25.851,26.566,288448,0
2008-12-29,26.407,26.547,25.459,26.146,459186,0
2008-12-30,26.339,27.042,26.25,26.868,444022,0
2008-12-31,26.804,27.867,26.804,27.591,554800,0
2009-01-02,27.554,28.702,26.65,28.606,497022,0
2009-01-05,28.588,29.407,28.223,29.316,947724,0
2009-01-06,29.458,29.58,28.347,28.814,882185,0
2009-01-07,28.467,29.407,28.415,28.996,668579,0
2009-01-08,28.866,29.615,28.866,29.49,777721,0
2009-01-09,29.449,29.763,27.999,28.796,438997,0
2009-01-12,28.72,29.05,28.112,28.552,618207,0
2009-01-13,28.475,29.05,28.197,28.823,440674,0
2009-01-14,28.213,28.511,27.286,27.493,453132,0
2009-01-15,27.493,27.493,26.042,26.912,475230,0
2009-01-16,27.355,28.266,26.938,27.816,474618,0
2009-01-20,27.657,27.773,26.311,26.329,470005,0
2009-01-21,26.738,27.501,26.182,27.459,424185,0
2009-01-22,26.521,28.32,26.521,27.25,368806,0
2009-01-23,26.841,27.789,26.521,27.537,349325,0
2009-01-26,27.849,29.076,27.459,28.023,544112,0
2009-01-27,28.058,28.606,27.433,28.163,454906,0
2009-01-28,24.33,29.032,24.33,28.814,475356,0
2009-01-29,28.545,28.545,27.216,27.433,480679,0
2009-01-30,27.483,28.074,26.267,26.512,558009,0
2009-02-02,26.025,27.765,24.262,27.581,546819,0
2009-02-03,27.702,28.188,27.31,27.901,526358,0
2009-02-04,28.006,28.832,27.893,28.048,425063,0
2009-02-05,27.789,28.978,27.674,28.53,448824,0
2009-02-06,28.502,29.772,28.328,29.398,501451,0
2009-02-09,29.251,29.754,29.006,29.481,386424,0
2009-02-10,29.188,29.856,28.685,29.151,596897,0
2009-02-11,29.37,30.821,29.325,30.614,640913,0
2009-02-12,30.178,30.683,29.37,30.559,414114,0
2009-02-13,30.683,31.265,30.277,30.507,254341,0
2009-02-17,29.544,29.883,28.944,29.041,438624,0
2009-02-18,29.024,29.041,27.381,27.718,498942,0
2009-02-19,26.877,26.971,25.468,25.93,716306,0
2009-02-20,25.521,26.241,25.147,25.998,566372,0
2009-02-23,26.137,26.921,26.085,26.502,868907,0
2009-02-24,26.799,27.564,26.348,27.442,468540,0
2009-02-25,28.13,28.13,25.79,27.068,531881,0
2009-02-26,27.286,27.91,24.981,25.286,702438,0
2009-02-27,24.766,26.112,24.113,25.635,970305,0
2009-03-02,25.043,25.635,23.923,24.044,572764,0
2009-03-03,23.374,24.183,23.298,23.497,723367,0
2009-03-04,23.272,24.731,23.183,24.321,719925,0
2009-03-05,23.721,23.905,22.413,22.611,563799,0
2009-03-06,23.226,23.226,21.262,21.8,553273,0
2009-03-09,21.517,22.33,21.029,21.062,456310,0
2009-03-10,21.507,22,21.218,21.949,950114,0
2009-03-11,21.991,22.777,21.864,22.106,641945,0
2009-03-12,22.106,22.305,21.775,22.106,760766,0
2009-03-13,22.348,22.558,21.949,22.192,721247,0
2009-03-16,22.34,22.784,21.958,22.038,479590,0
2009-03-17,22.089,22.817,21.899,22.817,651858,0
2009-03-18,22.817,23.513,22.366,23.315,412489,0
2009-03-19,23.47,23.47,22.48,22.586,450346,0
2009-03-20,22.661,22.906,21.991,22.192,953933,0
2009-03-23,23.2,23.672,22.595,23.672,480093,0
2009-03-24,23.356,23.609,23.072,23.107,371118,0
2009-03-25,23.356,24.236,23.08,23.601,778810,0
2009-03-26,23.808,24.104,23.321,24.104,568977,0
2009-03-27,23.888,24,23.29,23.383,382450,0
2009-03-30,22.933,23.124,22.375,22.671,342949,0
2009-03-31,22.974,23.522,22.844,23.035,352639,0
2009-04-01,22.696,23.626,22.48,23.513,441375,0
2009-04-02,24.019,25.164,23.923,24.824,554340,0
2009-04-03,24.897,25.503,24.824,25.277,415965,0
2009-04-06,25.097,25.418,24.486,25.172,463566,0
2009-04-07,24.852,24.964,23.688,23.914,527839,0
2009-04-08,24.183,24.33,23.48,23.721,188182,0
2009-04-09,24.036,24.201,23.836,24.07,438369,0
2009-04-13,23.817,23.93,23.139,23.236,844778,0
2009-04-14,22.99,23.089,22.488,22.611,432793,0
2009-04-15,22.567,23.347,22.54,23.315,349885,0
2009-04-16,23.539,24.183,23.374,23.991,321476,0
2009-04-17,24.097,24.584,23.747,24.019,277709,0
2009-04-20,23.721,23.846,22.644,22.861,395304,0
2009-04-21,22.696,23.454,22.439,23.072,354176,0
2009-04-22,22.861,23.529,22.653,23.132,532298,0
2009-04-23,23.307,23.391,22.671,23.116,496450,0
2009-04-24,23.226,23.827,23.089,23.619,347313,0
2009-04-27,23.33,24.279,23.226,23.888,431680,0
2009-04-28,23.757,24.956,23.462,24.626,503755,0
2009-04-29,24.914,25.825,24.79,25.538,456444,0
2009-04-30,25.73,25.833,24.799,24.914,427812,0
2009-05-01,24.696,25.122,24.262,25.053,504243,0
2009-05-04,25.303,25.583,24.914,25.583,565979,0
2009-05-05,25.721,26.059,25.444,25.739,574075,0
2009-05-06,26.094,28.702,26.094,28.588,870487,0
2009-05-07,29.015,29.37,28.058,28.311,598538,0
2009-05-08,28.57,28.97,27.781,28.067,624230,0
2009-05-11,27.857,27.893,27.302,27.399,512507,0
2009-05-12,27.634,27.674,26.903,27.286,369478,0
2009-05-13,26.938,27.104,25.903,25.903,646191,0
2009-05-14,26.112,26.547,25.757,26.329,681798,0
2009-05-15,26.303,26.459,25.912,26.085,501740,0
2009-05-18,26.25,26.946,26.137,26.877,530724,0
2009-05-19,26.704,26.998,26.174,26.225,462634,0
2009-05-20,26.32,26.356,25.66,25.712,453846,0
2009-05-21,25.477,25.712,24.981,25.4,362056,0
2009-05-22,25.418,25.912,25.208,25.739,269967,0
2009-05-26,25.547,26.79,25.33,26.755,380021,0
2009-05-27,26.566,27.136,26.339,26.747,462815,0
2009-05-28,27.007,27.364,26.399,27.207,361908,0
2009-05-29,27.328,27.328,26.059,26.339,624115,0
2009-06-01,26.772,28.597,26.772,28.023,481524,0
2009-06-02,27.756,28.364,27.666,28.006,439017,0
2009-06-03,27.857,28.188,26.954,27.216,569832,0
2009-06-04,27.31,27.616,27.198,27.591,366079,0
2009-06-05,27.781,28.188,27.399,27.581,276496,0
2009-06-08,27.364,27.591,26.623,26.921,322908,0
2009-06-09,27.164,27.381,26.946,27.042,374400,0
2009-06-10,27.278,27.364,26.449,26.946,385857,0
2009-06-11,27.033,27.657,19.124,27.399,324155,0
2009-06-12,27.172,27.278,26.383,26.929,390744,0
2009-06-15,26.64,26.85,26.112,26.632,582869,0
2009-06-16,26.814,26.823,25.859,25.921,357988,0
2009-06-17,26.051,26.311,25.775,26.007,354097,0
2009-06-18,26.025,26.25,25.79,26.241,360360,0
2009-06-19,26.364,26.531,25.495,25.609,676106,0
2009-06-22,25.391,25.391,24.476,24.816,409682,0
2009-06-23,24.932,25.061,24.504,24.592,391913,0
2009-06-24,24.774,24.923,24.245,24.444,626902,0
2009-06-25,24.419,24.66,24.218,24.592,668820,0
2009-06-26,24.549,24.94,24.262,24.592,1934455,0
2009-06-29,24.686,25.261,24.532,25.007,626904,0
2009-06-30,24.99,25.07,24.392,24.592,489431,0
2009-07-01,24.888,25.164,24.66,24.998,605232,0
2009-07-02,24.774,24.774,23.948,24.183,292732,0
2009-07-06,24.165,24.174,23.428,23.697,369316,0
2009-07-07,23.601,23.817,23.254,23.263,471884,0
2009-07-08,23.29,23.505,22.87,23.156,477385,0
2009-07-09,23.321,23.574,22.924,23.356,336860,0
2009-07-10,23.209,23.574,23.062,23.489,304174,0
2009-07-13,23.609,23.713,23,23.688,212674,0
2009-07-14,23.697,23.791,23.383,23.731,451368,0
2009-07-15,24.174,24.444,24.07,24.33,351421,0
2009-07-16,24.33,24.476,24.146,24.348,197276,0
2009-07-17,24.312,24.669,23.88,24.602,274993,0
2009-07-20,24.79,25.19,24.584,24.731,415501,0
2009-07-21,24.888,24.99,24.312,24.592,259457,0
2009-07-22,24.375,24.914,24.104,24.74,341668,0
2009-07-23,24.723,25.503,24.419,24.964,560332,0
2009-07-24,24.696,24.834,23.566,23.583,667689,0
2009-07-27,23.513,23.739,22.983,23.226,518126,0
2009-07-28,23.035,23.192,22.603,22.714,618566,0
2009-07-29,22.595,22.966,22.531,22.577,482487,0
2009-07-30,22.769,22.87,22.462,22.504,558246,0
2009-07-31,22.504,22.835,22.28,22.366,563486,0
2009-08-03,22.385,22.906,22.082,22.741,655317,0
2009-08-04,22.732,23.08,22.603,22.809,509040,0
2009-08-05,22.732,22.889,22.28,22.577,443802,0
2009-08-06,22.784,23.48,22.784,23.044,749021,0
2009-08-07,23.226,23.462,23.062,23.099,460498,0
2009-08-10,22.906,23.28,22.769,23.209,401146,0
2009-08-11,23.147,23.321,22.366,22.48,404757,0
2009-08-12,22.422,22.678,22.313,22.462,360045,0
2009-08-13,22.454,22.619,22.019,22.131,406309,0
2009-08-14,21.991,22.123,21.68,21.864,386188,0
2009-08-17,21.507,21.836,21.401,21.645,391505,0
2009-08-18,21.671,22.082,21.517,21.949,436543,0
2009-08-19,21.751,22.288,21.671,22.173,370434,0
2009-08-20,22.123,22.48,22.009,22.462,283856,0
2009-08-21,22.635,23.166,22.504,22.974,342826,0
2009-08-24,22.974,23.391,22.817,22.966,391017,0
2009-08-25,23.009,23.454,22.906,22.966,382451,0
2009-08-26,22.87,23.035,22.531,22.974,240265,0
2009-08-27,23.027,23.072,22.34,22.759,292247,0
2009-08-28,22.611,23.183,22.586,23.183,487387,0
2009-08-31,22.915,23.035,22.687,22.915,495268,0
2009-09-01,22.861,23.428,22.366,22.504,479396,0
2009-09-02,22.403,23.183,22.34,22.983,509549,0
2009-09-03,22.99,23.315,22.784,23.29,435901,0
2009-09-04,23.33,24.33,23.254,24.295,395422,0
2009-09-08,24.549,24.94,24.295,24.914,763996,0
2009-09-09,24.834,24.972,24.532,24.852,428682,0
2009-09-10,24.807,26.042,24.807,25.991,747294,0
2009-09-11,26.068,26.182,25.712,26.077,709365,0
2009-09-14,25.816,26.267,25.702,25.912,545085,0
2009-09-15,25.973,26.19,25.686,25.739,605117,0
2009-09-16,25.73,26.502,25.73,26.494,672763,0
2009-09-17,26.374,26.65,25.991,26.25,571019,0
2009-09-18,26.311,26.86,26.068,26.79,1420794,0
2009-09-21,26.614,27.077,26.521,26.963,493772,0
2009-09-22,27.059,27.537,26.738,26.765,744653,0
2009-09-23,26.903,26.954,26.502,26.502,418663,0
2009-09-24,26.494,26.868,26.165,26.423,290003,0
2009-09-25,26.468,26.799,26.311,26.433,322692,0
2009-09-28,26.623,27.068,26.547,27.051,532469,0
2009-09-29,27.164,27.433,26.998,27.136,398840,0
2009-09-30,27.136,27.286,26.65,26.946,541784,0
2009-10-01,26.755,26.765,26.19,26.433,493474,0
2009-10-02,26.137,26.267,25.782,25.782,1054853,0
2009-10-05,25.79,26.531,25.702,26.531,501267,0
2009-10-06,26.799,27.059,26.502,27.059,500467,0
2009-10-07,26.912,27.355,26.868,27.355,317699,0
2009-10-08,27.424,27.442,27.059,27.172,399757,0
2009-10-09,27.059,27.086,26.685,26.887,233239,0
2009-10-12,26.738,27.293,26.738,27.095,173759,0
2009-10-13,27.104,27.674,26.765,27.293,331944,0
2009-10-14,27.625,28.467,27.355,28.405,436420,0
2009-10-15,28.163,28.606,28.102,28.57,249850,0
2009-10-16,28.311,28.415,27.92,28.257,168958,0
2009-10-19,28.37,28.734,28.145,28.658,283781,0
2009-10-20,28.779,28.779,28.257,28.405,342097,0
2009-10-21,28.448,28.978,28.13,28.172,345584,0
2009-10-22,28.303,28.894,28.284,28.805,358335,0
2009-10-23,28.796,28.91,28.475,28.52,293622,0
2009-10-26,28.613,29.041,27.493,27.625,334878,0
2009-10-27,27.781,28.074,27.224,27.318,292634,0
2009-10-28,27.424,27.424,26.329,26.374,418954,0
2009-10-29,26.597,26.738,26.329,26.722,358391,0
2009-10-30,26.704,26.804,25.591,25.739,376819,0
2009-11-02,25.782,26.32,25.538,25.93,440145,0
2009-11-03,25.877,26.433,25.65,26.339,302137,0
2009-11-04,26.566,27.154,26.459,26.704,280260,0
2009-11-05,26.765,26.79,25.65,26.059,522946,0
2009-11-06,25.948,26.722,25.721,26.704,418220,0
2009-11-09,26.981,27.364,26.921,27.302,331372,0
2009-11-10,27.269,27.483,26.971,27.051,608275,0
2009-11-11,27.318,27.399,26.963,27.269,245461,0
2009-11-12,27.181,27.416,26.668,26.79,254563,0
2009-11-13,26.954,27.024,26.685,26.877,295610,0
2009-11-16,26.921,27.501,26.799,27.293,317980,0
2009-11-17,27.059,27.528,27.059,27.51,215074,0
2009-11-18,27.648,27.684,27.26,27.466,264666,0
2009-11-19,27.198,27.51,26.722,26.946,314341,0
2009-11-20,26.903,27.466,26.659,27.372,275503,0
2009-11-23,27.616,27.781,27.381,27.459,284348,0
2009-11-24,27.381,27.466,26.989,27.232,355818,0
2009-11-25,27.372,27.475,27.154,27.232,232085,0
2009-11-27,26.442,27.024,26.348,26.738,115083,0
2009-11-30,26.659,26.73,26.216,26.494,464732,0
2009-12-01,26.614,27.26,26.591,27.12,362034,0
2009-12-02,27.172,27.528,27.111,27.181,252620,0
2009-12-03,27.269,27.355,26.938,26.998,214944,0
2009-12-04,27.25,27.466,27.059,27.328,182017,0
2009-12-07,27.355,28.32,27.302,28.084,339414,0
2009-12-08,27.98,28.067,27.399,27.773,242006,0
2009-12-09,27.831,27.972,27.616,27.799,255495,0
2009-12-10,27.857,28.12,27.799,27.901,265100,0
2009-12-11,28.084,28.52,27.929,28.475,254812,0
2009-12-14,28.711,28.978,28.52,28.978,219844,0
2009-12-15,28.771,28.91,28.613,28.771,252588,0
2009-12-16,28.805,28.987,28.702,28.842,180866,0
2009-12-17,28.561,28.65,28.303,28.364,192297,0
2009-12-18,28.597,29.525,28.431,29.525,652470,0
2009-12-21,29.838,29.838,29.398,29.648,269935,0
2009-12-22,29.623,29.7,29.38,29.665,225323,0
2009-12-23,29.763,29.927,29.441,29.631,177023,0
2009-12-24,29.631,29.7,29.5,29.607,66703,0
2009-12-28,29.623,30.085,29.544,30.039,158200,0
2009-12-29,30.145,30.36,30.11,30.145,215362,0
2009-12-30,30.048,30.351,29.874,30.004,146489,0
2009-12-31,29.971,30.075,29.458,29.475,207148,0
2010-01-04,29.763,30.414,29.682,30.101,328416,0
2010-01-05,30.004,30.178,29.772,30.039,305477,0
2010-01-06,30.11,30.221,29.962,30.039,278147,0
2010-01-07,30.118,30.195,29.745,29.856,196162,0
2010-01-08,29.883,29.883,29.224,29.434,238406,0
2010-01-11,29.736,30.02,29.509,29.909,268455,0
2010-01-12,29.656,29.772,29.267,29.458,268289,0
2010-01-13,29.623,29.838,29.308,29.691,135430,0
2010-01-14,29.58,29.813,29.553,29.623,133177,0
2010-01-15,29.656,29.665,28.851,29.118,312390,0
2010-01-19,29.067,29.449,29.032,29.283,208553,0
2010-01-20,29.17,29.179,28.65,28.796,189289,0
2010-01-21,28.744,29.076,28.448,28.57,320954,0
2010-01-22,28.632,28.685,28.067,28.112,191073,0
2010-01-25,28.364,28.502,28.04,28.084,154668,0
2010-01-26,28.139,28.182,27.737,27.781,161059,0
2010-01-27,27.929,28.182,27.501,28.12,295507,0
2010-01-28,28.093,28.205,27.876,27.99,196373,0
2010-01-29,28.12,28.12,27.416,27.416,430256,0
2010-02-01,27.546,27.824,27.408,27.756,229026,0
2010-02-02,27.756,28.067,27.599,27.648,326840,0
2010-02-03,27.459,27.839,27.389,27.433,314480,0
2010-02-04,27.293,27.328,26.738,26.78,238129,0
2010-02-05,26.695,26.738,25.668,26.276,341440,0
2010-02-08,26.276,26.659,26.094,26.374,218519,0
2010-02-09,26.685,26.895,26.433,26.755,240001,0
2010-02-10,26.695,26.903,26.476,26.659,257970,0
2010-02-11,26.677,26.868,26.539,26.73,483243,0
2010-02-12,26.614,27.232,26.407,27.086,566422,0
2010-02-16,27.355,27.399,27.111,27.224,452390,0
2010-02-17,27.372,27.483,27.086,27.19,270859,0
2010-02-18,27.302,27.537,27.172,27.318,310093,0
2010-02-19,27.269,27.711,27.224,27.451,297441,0
2010-02-22,27.599,27.674,27.381,27.641,290176,0
2010-02-23,27.501,27.501,27.042,27.111,341039,0
2010-02-24,27.068,27.52,26.981,27.26,225157,0
2010-02-25,27.381,27.389,26.614,26.814,396531,0
2010-02-26,26.954,27.136,26.494,27.12,660975,0
2010-03-01,27.269,27.947,27.154,27.674,489422,0
2010-03-02,27.799,28.485,27.634,28.415,683300,0
2010-03-03,28.57,28.987,28.53,28.57,496231,0
2010-03-04,28.52,28.65,28.293,28.337,408710,0
2010-03-05,28.538,28.842,28.502,28.561,373911,0
2010-03-08,28.561,29.041,28.561,28.944,411123,0
2010-03-09,28.935,29.343,28.805,28.987,450777,0
2010-03-10,29.093,29.971,29.041,29.682,857048,0
2010-03-11,29.691,29.883,29.466,29.856,312365,0
2010-03-12,30.02,30.092,29.674,29.831,339778,0
2010-03-15,29.656,30.012,29.544,29.891,296636,0
2010-03-16,30.012,30.267,29.946,30.029,287091,0
2010-03-17,30.118,30.258,29.996,30.101,283280,0
2010-03-18,30.186,30.203,29.954,30.075,302450,0
2010-03-19,30.195,30.195,29.665,29.691,665879,0
2010-03-22,29.598,29.987,29.398,29.838,209618,0
2010-03-23,29.813,29.874,29.656,29.847,236561,0
2010-03-24,29.813,29.971,29.763,29.823,242065,0
2010-03-25,30.02,30.057,29.334,29.37,322536,0
2010-03-26,29.516,29.656,29.118,29.143,221371,0
2010-03-29,29.143,29.458,29.041,29.458,226850,0
2010-03-30,29.389,29.865,29.325,29.682,213692,0
2010-03-31,29.7,29.909,29.389,29.415,522801,0
2010-04-01,29.656,29.978,29.516,29.754,215931,0
2010-04-05,29.927,30.161,29.691,30.127,284581,0
2010-04-06,29.909,30.101,29.813,30.092,213059,0
2010-04-07,29.936,29.987,29.407,29.623,283463,0
2010-04-08,29.59,29.883,29.466,29.883,206907,0
2010-04-09,29.9,30.301,29.865,30.258,225914,0
2010-04-12,30.369,30.369,29.954,30.004,175729,0
2010-04-13,29.919,30.004,29.598,30.004,197362,0
2010-04-14,30.057,30.476,29.978,30.432,268844,0
2010-04-15,30.301,30.507,30.186,30.422,149012,0
2010-04-16,30.283,30.432,29.623,29.656,232628,0
2010-04-19,29.674,30.085,29.571,30.004,267336,0
2010-04-20,30.092,30.36,29.927,30.283,227034,0
2010-04-21,30.377,30.632,30.319,30.484,331250,0
2010-04-22,30.239,30.873,30.239,30.778,357796,0
2010-04-23,30.886,30.911,30.625,30.852,183719,0
2010-04-26,30.899,30.899,30.476,30.501,207319,0
2010-04-27,30.333,30.84,30.092,30.293,324977,0
2010-04-28,30.326,30.587,29.987,30.516,245259,0
2010-04-29,30.707,30.821,30.516,30.7,206392,0
2010-04-30,30.778,31.056,30.11,30.118,419591,0
2010-05-03,30.326,30.83,30.152,30.821,211179,0
2010-05-04,30.578,30.578,29.59,29.648,250757,0
2010-05-05,29.553,29.754,29.275,29.631,243994,0
2010-05-06,29.37,29.466,26.068,28.023,562617,0
2010-05-07,27.849,28.188,27.086,27.242,711549,0
2010-05-10,27.773,28.53,27.52,28.53,300366,0
2010-05-11,28.355,28.944,28.188,28.53,277297,0
2010-05-12,28.676,29.717,28.676,29.674,262367,0
2010-05-13,29.615,29.745,29.441,29.571,136048,0
2010-05-14,29.425,29.509,28.805,28.885,176661,0
2010-05-17,29.151,29.3,28.364,29.179,237467,0
2010-05-18,29.544,29.763,28.902,28.944,164190,0
2010-05-19,28.823,29.076,28.52,28.996,285569,0
2010-05-20,28.364,28.364,27.154,27.154,407449,0
2010-05-21,26.738,27.625,26.606,27.451,352697,0
2010-05-24,27.216,27.702,27.172,27.269,183385,0
2010-05-25,26.659,26.78,26.295,26.738,354698,0
2010-05-26,26.903,27.501,26.468,27.154,638536,0
2010-05-27,27.666,28.32,27.546,28.32,311151,0
2010-05-28,28.182,29.05,28.12,28.57,402770,0
2010-06-01,28.458,28.771,27.737,27.765,283287,0
2010-06-02,27.98,28.485,27.737,28.485,280322,0
2010-06-03,28.303,28.744,28.145,28.232,303171,0
2010-06-04,27.657,28.112,27.408,27.554,333972,0
2010-06-07,27.666,27.666,26.989,27.042,187875,0
2010-06-08,27.128,27.154,26.531,26.823,424451,0
2010-06-09,26.86,27.737,26.86,27.068,289425,0
2010-06-10,27.546,28.093,27.537,28.067,162383,0
2010-06-11,27.737,28.328,27.737,28.232,250805,0
2010-06-14,28.378,28.561,27.876,27.972,303574,0
2010-06-15,28.172,28.588,28.032,28.53,581021,0
2010-06-16,28.448,28.597,27.99,28.423,405268,0
2010-06-17,28.52,28.597,28.093,28.347,286058,0
2010-06-18,28.37,28.378,27.807,27.962,876224,0
2010-06-21,28.311,28.311,27.581,27.693,347457,0
2010-06-22,27.756,28.188,27.599,27.625,288384,0
2010-06-23,27.546,28.232,27.459,27.901,437444,0
2010-06-24,27.746,27.98,27.128,27.164,392939,0
2010-06-25,27.207,27.684,27.042,27.364,766310,0
2010-06-28,27.52,27.599,27.25,27.483,244258,0
2010-06-29,27.051,27.136,26.233,26.383,444267,0
2010-06-30,26.266,26.985,26.163,26.408,520108,0
2010-07-01,26.348,26.459,26.068,26.32,445162,0
2010-07-02,26.459,26.476,26.059,26.285,210354,0
2010-07-06,26.539,26.814,25.775,25.93,518304,0
2010-07-07,26.085,26.903,26.085,26.823,757379,0
2010-07-08,27.059,27.337,26.929,27.337,264265,0
2010-07-09,27.389,27.554,27.224,27.31,168405,0
2010-07-12,27.136,27.554,27.068,27.216,291791,0
2010-07-13,27.546,28.067,27.51,27.999,238660,0
2010-07-14,27.884,27.962,27.693,27.901,210700,0
2010-07-15,27.91,27.999,27.493,27.876,162892,0
2010-07-16,27.702,27.718,26.747,26.78,169795,0
2010-07-19,26.85,26.903,26.531,26.755,147230,0
2010-07-20,26.494,27.364,26.433,27.318,288544,0
2010-07-21,27.501,28.163,27.372,27.666,424937,0
2010-07-22,28.112,28.935,28.058,28.894,305480,0
2010-07-23,28.779,29.38,28.545,29.3,250716,0
2010-07-26,29.398,29.831,29.308,29.772,209205,0
2010-07-27,29.962,29.962,29.407,29.656,374936,0
2010-07-28,29.7,29.831,29.441,29.466,174880,0
2010-07-29,29.717,29.813,29.134,29.58,228511,0
2010-07-30,29.259,29.874,29.093,29.656,206749,0
2010-08-02,30.186,30.377,29.919,30.36,242197,0
2010-08-03,30.326,30.326,29.656,29.691,178549,0
2010-08-04,29.874,30.048,29.7,29.874,198657,0
2010-08-05,29.615,30.333,29.3,30.186,199654,0
2010-08-06,29.971,29.971,28.458,28.805,272214,0
2010-08-09,28.796,28.832,28.058,28.641,326057,0
2010-08-10,28.388,28.396,27.466,28.023,346836,0
2010-08-11,27.591,27.648,26.868,27.154,280616,0
2010-08-12,26.547,27.399,26.512,27.269,327905,0
2010-08-13,27.111,27.286,26.989,27.007,193067,0
2010-08-16,26.804,27.318,26.772,27.31,234408,0
2010-08-17,27.641,27.746,27.416,27.625,243540,0
2010-08-18,27.674,28.102,27.337,27.91,208541,0
2010-08-19,27.648,27.756,27.068,27.26,195071,0
2010-08-20,27.104,27.269,26.86,27.145,151175,0
2010-08-23,27.364,27.364,26.755,26.772,272026,0
2010-08-24,26.512,26.547,26.182,26.19,232400,0
2010-08-25,26.033,26.459,25.825,26.374,278885,0
2010-08-26,26.449,26.597,26.233,26.276,216265,0
2010-08-27,26.597,26.79,25.93,26.738,175598,0
2010-08-30,26.591,26.877,26.285,26.442,383227,0
2010-08-31,26.36,26.444,25.059,25.103,755823,0
2010-09-01,25.485,26.19,25.444,26.085,388754,0
2010-09-02,26.216,26.267,25.94,26.267,251146,0
2010-09-03,26.738,26.963,26.512,26.921,294378,0
2010-09-07,26.765,26.877,26.392,26.468,321405,0
2010-09-08,26.459,27.059,26.459,26.823,387990,0
2010-09-09,27.216,27.528,27.024,27.051,330168,0
2010-09-10,27.293,27.293,27.033,27.059,255550,0
2010-09-13,27.389,27.52,27.19,27.242,235301,0
2010-09-14,27.164,27.346,27.024,27.12,226765,0
2010-09-15,27.111,27.408,26.833,27.286,271835,0
2010-09-16,27.25,27.328,26.895,27.015,184833,0
2010-09-17,27.269,27.483,26.998,27.364,277278,0
2010-09-20,27.433,28.232,27.372,28.182,289917,0
2010-09-21,28.24,28.347,27.98,28.074,339763,0
2010-09-22,27.938,28.257,27.789,27.92,241536,0
2010-09-23,27.702,28.006,27.546,27.765,208331,0
2010-09-24,28.112,28.502,28.112,28.458,143864,0
2010-09-27,28.37,28.694,28.24,28.641,248459,0
2010-09-28,28.771,28.875,28.188,28.823,275035,0
2010-09-29,28.734,28.779,28.37,28.485,359037,0
2010-09-30,28.765,29.238,28.408,28.504,470828,0
2010-10-01,28.796,29.118,28.744,28.842,373953,0
2010-10-04,28.842,29.215,28.328,28.65,280403,0
2010-10-05,29.041,29.084,28.753,29.059,349876,0
2010-10-06,29.059,29.101,28.814,29.006,277003,0
2010-10-07,29.197,29.197,28.632,28.632,348966,0
2010-10-08,28.52,28.796,28.388,28.744,211038,0
2010-10-11,28.805,29.118,28.761,28.918,161029,0
2010-10-12,28.952,29.242,28.588,29.161,289803,0
2010-10-13,29.325,29.623,29.161,29.475,447984,0
2010-10-14,29.361,29.38,29.006,29.267,405246,0
2010-10-15,29.38,29.516,28.771,29.11,433874,0
2010-10-18,29.17,29.389,28.944,29.38,359632,0
2010-10-19,28.987,29.389,28.866,29.101,409279,0
2010-10-20,29.224,29.796,29.224,29.708,228589,0
2010-10-21,29.806,29.856,29.224,29.5,252942,0
2010-10-22,29.516,29.717,29.509,29.648,196498,0
2010-10-25,29.874,30.085,29.708,29.978,277952,0
2010-10-26,29.883,30.101,29.674,29.847,420390,0
2010-10-27,29.648,29.763,29.179,29.665,375291,0
2010-10-28,29.874,30.249,29.772,30.249,406861,0
2010-10-29,30.157,30.359,29.966,30.265,237083,0
2010-11-01,30.414,30.559,30.066,30.293,463529,0
2010-11-02,30.542,30.77,30.343,30.761,284267,0
2010-11-03,30.821,31.247,30.683,31.223,583820,0
2010-11-04,31.552,31.552,30.986,31.134,375480,0
2010-11-05,31.342,31.516,30.943,31.498,241898,0
2010-11-08,31.405,31.489,31.215,31.299,205887,0
2010-11-09,31.414,31.414,30.986,31.116,229488,0
2010-11-10,31.1,31.414,30.77,31.379,293698,0
2010-11-11,31.134,31.239,30.924,31.1,302429,0
2010-11-12,30.909,30.96,30.441,30.742,249938,0
2010-11-15,30.934,31.082,30.778,30.796,200833,0
2010-11-16,30.623,30.734,30.152,30.516,411972,0
2010-11-17,30.587,30.675,30.239,30.649,312999,0
2010-11-18,30.986,31.761,30.986,31.638,402776,0
2010-11-19,31.414,31.464,31.116,31.405,165762,0
2010-11-22,31.282,31.533,30.986,31.464,181837,0
2010-11-23,31.186,31.186,30.725,31.013,180298,0
2010-11-24,31.125,31.967,31.125,31.829,201150,0
2010-11-26,31.533,31.769,31.533,31.596,56321,0
2010-11-29,31.422,31.43,30.821,31.247,193595,0
2010-11-30,30.937,31.129,30.763,31.007,350090,0
2010-12-01,31.533,31.985,31.323,31.779,264339,0
2010-12-02,31.761,31.803,31.464,31.638,230997,0
2010-12-03,31.48,31.613,31.36,31.464,195527,0
2010-12-06,31.456,31.516,31.223,31.342,199838,0
2010-12-07,31.621,31.621,31.29,31.439,353760,0
2010-12-08,31.516,31.672,31.196,31.316,254145,0
2010-12-09,31.562,31.596,31.196,31.43,188055,0
2010-12-10,31.396,31.596,31.196,31.579,163595,0
2010-12-13,31.709,31.709,31.1,31.255,384259,0
2010-12-14,31.369,31.654,31.299,31.464,175813,0
2010-12-15,31.621,31.836,31.299,31.388,307941,0
2010-12-16,31.444,32.117,31.304,32.054,298120,0
2010-12-17,31.735,32.203,31.735,31.919,469945,0
2010-12-20,31.873,32.177,31.735,32.158,430957,0
2010-12-21,32.298,32.604,32.142,32.524,345616,0
2010-12-22,32.56,32.943,32.464,32.778,281923,0
2010-12-23,32.76,32.802,32.316,32.342,129642,0
2010-12-27,32.265,32.385,31.951,32.283,123854,0
2010-12-28,32.316,32.342,32.083,32.149,109594,0
2010-12-29,32.257,32.257,32.011,32.037,105404,0
2010-12-30,32.082,32.186,31.926,31.993,92977,0
2010-12-31,31.972,32.071,31.762,31.762,167138,0
2011-01-03,32.02,32.421,31.891,32.11,304886,0
2011-01-04,32.283,32.515,31.927,32.238,265075,0
2011-01-05,32.185,32.22,31.951,32.012,277499,0
2011-01-06,31.994,32.101,31.215,31.388,320064,0
2011-01-07,31.588,31.699,30.83,31.231,208466,0
2011-01-10,31.108,31.699,30.924,31.613,359848,0
2011-01-11,31.794,31.882,31.43,31.672,177221,0
2011-01-12,31.951,31.994,31.333,31.526,211763,0
2011-01-13,31.588,31.672,31.274,31.405,217232,0
2011-01-14,31.369,31.779,31.369,31.571,176217,0
2011-01-18,31.543,31.769,31.223,31.735,488742,0
2011-01-19,31.672,31.726,31.082,31.265,204224,0
2011-01-20,31.186,31.396,30.952,31.239,193934,0
2011-01-21,31.422,31.543,31.032,31.091,146274,0
2011-01-24,31.159,31.439,31.04,31.396,125903,0
2011-01-25,31.323,31.388,31.04,31.36,179636,0
2011-01-26,31.498,31.498,31.143,31.369,189287,0
2011-01-27,31.396,31.396,31.15,31.282,140186,0
2011-01-28,31.29,31.342,30.84,31.125,377414,0
2011-01-31,31.206,31.577,31.029,31.062,446335,0
2011-02-01,31.333,31.588,31.274,31.316,211493,0
2011-02-02,31.265,31.342,30.986,31.004,109266,0
2011-02-03,30.89,30.995,30.516,30.924,258582,0
2011-02-04,30.883,31.196,30.683,31.196,210846,0
2011-02-07,31.205,31.369,30.84,31.159,297372,0
2011-02-08,31.196,31.274,30.899,31.196,333837,0
2011-02-09,30.986,31.169,30.814,30.909,321674,0
2011-02-10,30.919,31.21,30.816,30.919,176118,0
2011-02-11,30.77,31.013,30.734,30.849,225000,0
2011-02-14,30.873,30.924,30.605,30.691,194225,0
2011-02-15,30.632,30.641,30.351,30.441,302891,0
2011-02-16,30.476,30.605,30.267,30.377,282303,0
2011-02-18,29.736,29.883,29.49,29.796,293132,0
2011-02-22,29.516,29.754,29.215,29.275,280585,0
2011-02-23,29.259,29.398,28.303,28.37,670175,0
2011-02-24,27.947,28.832,27.857,28.623,533551,0
2011-02-25,28.854,29.322,28.715,29.175,389655,0
2011-02-28,29.464,29.647,29.246,29.246,1361893,0
2011-03-01,29.28,29.297,28.182,28.34,851330,0
2011-03-02,28.19,28.706,28.121,28.348,351310,0
2011-03-03,28.609,29.569,28.54,29.23,446512,0
2011-03-04,29.14,29.272,28.182,28.366,364737,0
2011-03-07,28.448,28.771,28.04,28.293,355530,0
2011-03-08,28.398,28.931,28.104,28.696,471823,0
2011-03-09,28.837,28.88,28.555,28.782,244098,0
2011-03-10,28.46,28.478,28.04,28.104,328680,0
2011-03-11,28.34,28.34,27.755,28.094,209839,0
2011-03-14,27.901,28.104,27.598,27.807,279461,0
2011-03-15,27.799,27.799,27.083,27.509,271841,0
2011-03-16,27.423,27.718,27.117,27.196,446723,0
2011-03-17,27.599,27.729,27.23,27.363,259786,0
2011-03-18,27.693,27.876,27.553,27.727,471588,0
2011-03-21,28.155,28.348,27.939,28.059,335741,0
2011-03-22,28.094,28.215,27.737,28.04,277604,0
2011-03-23,27.957,28.234,27.816,28.104,257799,0
2011-03-24,28.278,28.34,27.849,28.242,246513,0
2011-03-25,28.296,28.434,28.006,28.155,242797,0
2011-03-28,28.25,29.001,28.207,28.756,362289,0
2011-03-29,28.731,28.854,28.398,28.617,295116,0
2011-03-30,28.756,29.001,28.738,28.931,288265,0
2011-03-31,28.923,29.541,28.87,29.392,521858,0
2011-04-01,29.605,29.971,29.331,29.845,375250,0
2011-04-04,29.873,30.004,29.629,29.734,268995,0
2011-04-05,29.656,29.926,29.438,29.698,232623,0
2011-04-06,29.837,29.926,29.488,29.647,275053,0
2011-04-07,29.647,29.725,29.465,29.587,202976,0
2011-04-08,29.672,29.725,28.948,28.966,311912,0
2011-04-11,28.966,29.238,28.897,28.974,252847,0
2011-04-12,28.854,28.974,28.671,28.696,232783,0
2011-04-13,28.88,29.046,28.775,29.02,225313,0
2011-04-14,28.791,28.906,28.644,28.738,260020,0
2011-04-15,28.738,28.889,28.738,28.837,322596,0
2011-04-18,28.478,28.564,27.781,28.104,351611,0
2011-04-19,28.164,28.321,28.113,28.321,419158,0
2011-04-20,28.688,28.715,28.408,28.555,234294,0
2011-04-21,28.617,28.862,28.417,28.782,127297,0
2011-04-25,28.748,28.8,28.514,28.679,147909,0
2011-04-26,28.696,29.028,28.644,28.966,294201,0
2011-04-27,28.983,29.348,28.923,29.34,269302,0
2011-04-28,29.248,29.422,29.148,29.395,233175,0
2011-04-29,29.42,29.513,29.17,29.268,281224,0
2011-05-02,29.175,29.386,29.037,29.098,267382,0
2011-05-03,29.174,29.297,28.954,29.104,193106,0
2011-05-04,29.098,29.248,28.679,28.939,198943,0
2011-05-05,28.843,29.228,28.754,28.903,267098,0
2011-05-06,29.431,29.788,29.063,29.465,374476,0
2011-05-09,29.488,30.57,29.395,30.387,355402,0
2011-05-10,30.352,31.26,30.319,31.137,562622,0
2011-05-11,30.979,31.041,30.12,30.262,288304,0
2011-05-12,30.127,30.789,30.101,30.615,310489,0
2011-05-13,30.659,30.727,30.048,30.169,272128,0
2011-05-16,30.092,30.284,29.945,29.945,292653,0
2011-05-17,29.805,29.864,28.523,28.652,953009,0
2011-05-18,28.738,29.211,28.609,28.931,484950,0
2011-05-19,29.02,29.148,28.738,28.738,537236,0
2011-05-20,28.649,28.779,28.159,28.429,793623,0
2011-05-23,28.04,28.094,27.799,27.92,454398,0
2011-05-24,28.059,28.059,27.431,27.431,919358,0
2011-05-25,27.3,27.693,27.108,27.536,842303,0
2011-05-26,27.431,28.147,27.431,28.04,624125,0
2011-05-27,28.159,28.501,28.035,28.308,649343,0
2011-05-31,28.547,28.609,28.16,28.522,2728157,0
2011-06-01,28.398,28.661,28.305,28.398,778590,0
2011-06-02,28.478,28.609,28.259,28.46,496051,0
2011-06-03,28.027,28.088,27.492,27.51,393743,0
2011-06-06,27.491,27.598,27.151,27.291,401314,0
2011-06-07,27.38,27.45,27.065,27.092,428238,0
2011-06-08,26.942,27.083,26.679,26.707,606598,0
2011-06-09,26.802,26.845,26.356,26.54,762490,0
2011-06-10,26.364,26.661,26.347,26.364,604528,0
2011-06-13,26.383,26.679,26.276,26.625,517232,0
2011-06-14,26.872,26.942,26.679,26.697,310381,0
2011-06-15,26.532,26.532,26.128,26.24,383198,0
2011-06-16,26.285,26.435,26.082,26.276,387571,0
2011-06-17,26.495,26.625,26.374,26.503,806224,0
2011-06-20,26.399,26.872,26.374,26.793,294775,0
2011-06-21,26.898,27.1,26.854,26.976,298978,0
2011-06-22,26.836,27.213,26.775,27.011,355999,0
2011-06-23,26.707,27.316,26.408,27.267,770519,0
2011-06-24,27.284,27.301,26.817,26.925,621819,0
2011-06-27,26.872,27.187,26.707,27.047,262678,0
2011-06-28,27.142,27.537,27.029,27.483,350866,0
2011-06-29,27.599,27.712,27.388,27.572,242800,0
2011-06-30,27.625,27.719,27.217,27.217,484217,0
2011-07-01,27.276,27.904,27.029,27.887,458331,0
2011-07-05,27.95,28.018,27.424,27.642,329324,0
2011-07-06,27.633,27.729,27.332,27.625,361818,0
2011-07-07,27.878,27.878,27.591,27.86,179489,0
2011-07-08,27.599,27.894,27.492,27.887,381913,0
2011-07-11,27.546,27.582,26.968,27.065,304903,0
2011-07-12,26.985,27.459,26.958,27.248,287456,0
2011-07-13,27.415,27.564,27.205,27.205,295653,0
2011-07-14,27.316,27.353,26.513,26.549,384799,0
2011-07-15,26.688,26.749,26.495,26.591,269951,0
2011-07-18,26.574,26.652,25.926,25.979,553309,0
2011-07-19,26.145,26.249,25.935,26.11,464285,0
2011-07-20,26.173,26.276,25.926,26.092,319976,0
2011-07-21,26.232,26.642,26.173,26.532,345744,0
2011-07-22,26.54,26.549,26.249,26.423,167825,0
2011-07-25,26.232,26.54,26.057,26.311,267148,0
2011-07-26,26.349,26.619,26.259,26.32,274172,0
2011-07-27,26.173,26.223,25.523,25.559,286663,0
2011-07-28,25.556,25.759,25.028,25.15,357778,0
2011-07-29,24.924,24.924,24.622,24.833,586069,0
2011-08-01,25.06,25.06,24.446,24.71,359133,0
2011-08-02,24.498,24.526,23.628,23.655,407077,0
2011-08-03,23.719,24.113,23.117,24.089,519141,0
2011-08-04,23.734,23.892,22.536,22.633,609670,0
2011-08-05,22.924,22.95,21.689,22.3,569454,0
2011-08-08,21.591,22.049,18.693,18.693,1667966,0
2011-08-09,19.044,19.929,17.774,19.885,1820722,0
2011-08-10,19.454,19.77,18.903,18.93,1291182,0
2011-08-11,19.068,20.244,18.893,19.822,910997,0
2011-08-12,20.032,20.155,19.544,19.831,574814,0
2011-08-15,20.097,20.847,20.097,20.831,1121102,0
2011-08-16,20.586,20.814,20.43,20.645,631184,0
2011-08-17,20.779,21.005,20.622,20.944,545604,0
2011-08-18,20.279,20.531,19.858,20.06,464544,0
2011-08-19,19.674,20.487,19.664,19.848,470169,0
2011-08-22,20.42,20.531,19.613,19.779,562489,0
2011-08-23,19.929,20.872,19.728,20.872,687958,0
2011-08-24,20.761,21.434,20.752,21.416,888625,0
2011-08-25,21.496,21.558,20.899,21.005,766878,0
2011-08-26,20.872,21.419,20.427,21.243,481972,0
2011-08-29,21.451,21.96,21.451,21.96,577706,0
2011-08-30,21.8,22.196,21.626,22.049,471610,0
2011-08-31,22.203,22.52,22.131,22.442,545175,0
2011-09-01,22.564,22.617,21.865,21.925,745872,0
2011-09-02,21.434,21.787,21.162,21.329,502569,0
2011-09-06,20.611,21.049,20.417,20.89,471925,0
2011-09-07,21.359,21.896,21.253,21.737,1122309,0
2011-09-08,21.648,21.938,21.392,21.518,1758828,0
2011-09-09,21.259,21.367,20.133,20.354,1079531,0
2011-09-12,20.002,20.503,19.899,20.494,784188,0
2011-09-13,20.621,20.862,20.268,20.46,720395,0
2011-09-14,20.67,21.253,20.309,20.917,872460,0
2011-09-15,21.173,21.314,20.954,21.129,864157,0
2011-09-16,21.253,21.367,20.487,20.594,866977,0
2011-09-19,20.169,20.637,19.843,20.494,549170,0
2011-09-20,20.654,20.917,20.159,20.169,592290,0
2011-09-21,20.195,20.268,19.245,19.262,401169,0
2011-09-22,18.63,18.788,18.076,18.708,982503,0
2011-09-23,18.515,19.219,18.338,18.717,1088960,0
2011-09-26,18.955,19.059,18.532,18.955,900704,0
2011-09-27,19.353,19.993,19.043,19.204,1625030,0
2011-09-28,19.344,19.546,18.691,18.744,799167,0
2011-09-29,19.159,19.491,18.992,19.447,849035,0
2011-09-30,19.068,19.15,18.687,18.696,565854,0
2011-10-03,18.648,19.009,17.422,17.495,855925,0
2011-10-04,17.318,18.48,17.011,18.48,1102885,0
2011-10-05,18.48,18.892,18.27,18.726,994636,0
2011-10-06,18.717,19.186,18.666,18.883,1401549,0
2011-10-07,19.077,19.077,18.136,18.28,755927,0
2011-10-10,18.708,18.842,18.384,18.658,542666,0
2011-10-11,18.446,18.763,18.347,18.515,667299,0
2011-10-12,18.682,19.245,18.682,18.964,1134439,0
2011-10-13,18.866,19.315,18.673,19.236,745694,0
2011-10-14,19.491,19.623,19.113,19.38,594291,0
2011-10-17,19.227,19.271,18.964,19.168,712243,0
2011-10-18,19.186,19.773,18.992,19.59,663883,0
2011-10-19,19.563,19.808,19.421,19.51,567625,0
2011-10-20,19.538,19.563,18.621,18.964,878980,0
2011-10-21,19.262,19.852,19.196,19.833,530841,0
2011-10-24,19.833,20.637,19.833,20.604,704385,0
2011-10-25,20.46,20.566,19.899,19.949,439698,0
2011-10-26,20.178,20.927,19.949,20.89,933660,0
2011-10-27,21.295,21.832,20.927,21.62,477620,0
2011-10-28,21.595,21.703,21.031,21.148,382376,0
2011-10-31,20.821,20.821,20.322,20.404,751420,0
2011-11-01,19.826,20.195,19.438,19.614,648254,0
2011-11-02,19.889,20.679,19.817,20.654,773518,0
2011-11-03,21.001,21.115,20.622,21.052,471939,0
2011-11-04,20.698,21.31,19.932,20.495,985486,0
2011-11-07,20.663,21.684,20.436,21.585,633704,0
2011-11-08,21.814,22.397,21.577,22.333,823187,0
2011-11-09,21.904,22.556,21.655,22.309,855040,0
2011-11-10,22.679,22.725,22.258,22.344,586249,0
2011-11-11,22.633,23.178,22.545,22.835,650047,0
2011-11-14,22.835,22.88,22.369,22.573,657131,0
2011-11-15,22.316,22.96,22.149,22.854,632162,0
2011-11-16,22.686,22.776,22.184,22.265,510896,0
2011-11-17,22.308,22.694,22.064,22.378,585817,0
2011-11-18,22.554,22.694,22.323,22.449,304701,0
2011-11-21,22.064,22.165,21.666,22.055,471152,0
2011-11-22,22.081,22.081,21.629,21.946,604434,0
2011-11-23,21.666,21.666,20.556,20.556,506735,0
2011-11-25,20.479,21.125,20.437,20.53,242797,0
2011-11-28,21.35,21.648,21.006,21.305,588284,0
2011-11-29,21.367,22.792,21.342,22.694,1438130,0
2011-11-30,23.526,24.056,23.384,23.75,1221154,0
2011-12-01,23.636,23.812,23.029,23.065,803573,0
2011-12-02,23.283,23.3,22.894,23.007,668659,0
2011-12-05,23.479,23.97,23.408,23.655,688999,0
2011-12-06,23.619,23.811,23.343,23.442,659018,0
2011-12-07,23.228,23.316,22.662,23.051,894298,0
2011-12-08,22.901,23.025,21.989,22.097,826390,0
2011-12-09,22.258,22.679,22.123,22.603,508605,0
2011-12-12,22.309,22.442,21.822,22.105,726829,0
2011-12-13,22.324,22.501,21.681,21.803,533707,0
2011-12-14,21.718,21.938,21.592,21.655,4167832,0
2011-12-15,21.981,22.361,21.894,22.156,542204,0
2011-12-16,22.309,22.501,21.61,21.946,1201907,0
2011-12-19,21.998,22.389,21.397,21.505,681980,0
2011-12-20,22.007,22.485,21.963,22.274,480993,0
2011-12-21,22.123,22.425,21.946,22.38,400665,0
2011-12-22,22.425,22.771,22.334,22.52,384692,0
2011-12-23,22.619,22.848,22.37,22.697,227014,0
2011-12-27,22.547,22.989,22.538,22.848,375740,0
2011-12-28,22.743,22.771,22.324,22.762,519802,0
2011-12-29,22.884,22.938,22.662,22.894,309689,0
2011-12-30,22.833,23.022,22.564,22.897,310231,0
2012-01-03,23.414,23.803,23.147,23.174,402996,0
2012-01-04,23.088,23.247,22.796,23.157,469460,0
2012-01-05,23.107,23.351,22.688,23.228,729803,0
2012-01-06,23.275,23.723,23.147,23.247,422263,0
2012-01-09,23.36,23.36,22.929,23.08,733056,0
2012-01-10,23.396,24.034,23.378,23.944,428648,0
2012-01-11,23.901,24.397,23.84,24.334,359457,0
2012-01-12,24.36,24.837,24.069,24.759,371071,0
2012-01-13,24.501,24.759,24.265,24.678,381615,0
2012-01-17,24.749,25.079,24.393,24.741,463677,0
2012-01-18,24.75,25.033,24.608,24.953,264972,0
2012-01-19,25.079,25.324,24.978,25.121,327341,0
2012-01-20,25.087,25.474,25.079,25.263,253113,0
2012-01-23,25.315,25.759,25.255,25.367,308529,0
2012-01-24,25.247,25.926,25.103,25.908,1890300,0
2012-01-25,23.901,25.181,23.901,24.987,680752,0
2012-01-26,25.023,25.042,23.714,23.979,762846,0
2012-01-27,23.794,24.146,23.654,23.786,687612,0
2012-01-30,23.52,23.556,23.228,23.31,671331,0
2012-01-31,23.488,23.488,22.694,23.257,1001628,0
2012-02-01,23.503,23.619,23.247,23.564,645218,0
2012-02-02,23.546,23.848,23.46,23.556,552372,0
2012-02-03,23.83,23.979,23.564,23.848,499757,0
2012-02-06,23.741,23.892,23.283,23.626,448412,0
2012-02-07,23.593,23.762,23.469,23.602,284024,0
2012-02-08,23.673,23.824,23.434,23.556,421654,0
2012-02-09,23.673,23.797,23.238,23.637,353523,0
2012-02-10,23.442,23.84,23.37,23.786,429932,0
2012-02-13,24.007,24.255,23.749,24.202,351402,0
2012-02-14,24.156,24.388,24.069,24.388,515947,0
2012-02-15,24.493,24.67,24.274,24.52,640852,0
2012-02-16,24.483,25.396,24.37,25.342,708658,0
2012-02-17,25.431,25.564,25.288,25.536,400705,0
2012-02-21,25.527,25.634,25.156,25.271,339324,0
2012-02-22,24.801,25.768,24.801,25.306,592455,0
2012-02-23,25.271,25.465,24.944,25.298,616819,0
2012-02-24,24.783,25.299,23.974,24.142,1046391,0
2012-02-27,23.811,24.228,23.527,23.892,737603,0
2012-02-28,23.848,24.025,23.511,23.527,759891,0
2012-02-29,23.517,23.608,22.337,22.347,1400136,0
2012-03-01,22.435,22.645,22.026,22.249,795366,0
2012-03-02,22.236,22.642,21.948,21.948,781545,0
2012-03-05,21.859,22.299,21.592,22.222,613235,0
2012-03-06,21.922,21.991,21.319,21.602,757349,0
2012-03-07,21.593,21.931,21.567,21.753,278434,0
2012-03-08,21.887,22.049,21.346,21.382,802775,0
2012-03-09,21.433,21.983,21.346,21.728,491919,0
2012-03-12,21.728,21.861,21.541,21.656,386881,0
2012-03-13,21.796,21.922,21.593,21.914,702365,0
2012-03-14,21.897,22.109,21.406,21.477,506310,0
2012-03-15,21.505,21.88,21.354,21.824,566266,0
2012-03-16,21.673,21.745,21.397,21.611,686228,0
2012-03-19,21.532,21.814,21.282,21.337,515569,0
2012-03-20,21.185,21.21,20.803,20.927,795253,0
2012-03-21,21.016,21.238,20.803,21.123,429153,0
2012-03-22,20.973,21.247,20.813,21.025,478906,0
2012-03-23,21.105,21.113,20.769,20.991,424070,0
2012-03-26,21.123,21.255,20.694,20.881,534835,0
2012-03-27,20.908,21.032,20.694,20.694,473374,0
2012-03-28,20.677,20.803,20.357,20.483,471033,0
2012-03-29,20.366,20.721,20.253,20.635,414613,0
2012-03-30,20.788,20.788,20.419,20.57,637425,0
2012-04-02,20.544,20.821,20.34,20.432,811477,0
2012-04-03,20.448,20.769,20.422,20.712,827013,0
2012-04-04,20.525,20.777,20.34,20.518,664421,0
2012-04-05,20.483,20.635,20.375,20.439,344442,0
2012-04-09,20.189,20.357,20.047,20.312,560684,0
2012-04-10,20.296,20.525,19.78,19.869,612404,0
2012-04-11,20.076,20.357,19.957,20.243,600753,0
2012-04-12,20.287,20.769,20.287,20.49,624296,0
2012-04-13,20.483,20.813,20.432,20.618,821090,0
2012-04-16,20.777,21.007,20.553,20.927,770579,0
2012-04-17,21.105,21.451,21.016,21.086,788196,0
2012-04-18,20.945,21.095,20.474,20.535,569080,0
2012-04-19,20.562,21.05,20.357,20.562,678209,0
2012-04-20,20.694,20.937,20.651,20.83,444762,0
2012-04-23,20.601,20.73,20.287,20.572,471924,0
2012-04-24,20.626,21.255,20.618,21.21,737055,0
2012-04-25,21.497,21.637,21.319,21.619,841329,0
2012-04-26,21.532,21.861,21.354,21.861,847537,0
2012-04-27,21.861,21.931,21.329,21.389,823221,0
2012-04-30,21.395,21.684,21.279,21.584,888994,0
2012-05-01,21.637,22.01,21.497,21.646,537497,0
2012-05-02,21.541,21.852,21.46,21.567,547436,0
2012-05-03,21.613,21.988,21.47,21.723,876120,0
2012-05-04,21.515,21.627,20.217,20.287,902515,0
2012-05-07,20.161,20.854,19.993,20.75,778345,0
2012-05-08,20.562,20.787,20.094,20.253,810147,0
2012-05-09,19.996,20.113,19.747,19.881,776600,0
2012-05-10,19.969,20.04,19.485,19.541,724878,0
2012-05-11,19.382,19.906,19.375,19.561,606378,0
2012-05-14,19.347,19.442,18.777,18.777,823444,0
2012-05-15,18.722,18.9,18.509,18.732,705815,0
2012-05-16,18.786,18.963,18.449,18.476,612892,0
2012-05-17,18.536,18.536,17.88,17.88,484475,0
2012-05-18,17.925,17.967,17.656,17.815,614686,0
2012-05-21,17.889,17.916,17.619,17.815,474538,0
2012-05-22,17.797,18.066,17.685,17.815,581342,0
2012-05-23,17.685,17.764,17.409,17.757,444653,0
2012-05-24,17.844,17.899,17.479,17.619,549122,0
2012-05-25,17.625,17.755,17.583,17.673,370793,0
2012-05-29,17.871,18.002,17.747,17.889,456226,0
2012-05-30,17.702,17.907,17.533,17.675,532536,0
2012-05-31,17.714,17.776,17.46,17.64,574551,0
2012-06-01,17.369,17.456,17.278,17.287,444013,0
2012-06-04,17.346,17.418,17.07,17.256,569414,0
2012-06-05,17.171,17.549,17.063,17.504,771027,0
2012-06-06,17.539,18.333,17.539,18.281,633386,0
2012-06-07,18.306,18.781,18.136,18.153,700619,0
2012-06-08,18.03,18.245,17.832,18.128,570754,0
2012-06-11,18.323,18.351,18.076,18.102,505421,0
2012-06-12,18.18,18.485,18.049,18.452,386828,0
2012-06-13,18.424,18.845,18.36,18.657,442457,0
2012-06-14,18.648,18.923,18.485,18.845,412618,0
2012-06-15,18.852,19.057,18.754,19.048,829892,0
2012-06-18,18.886,19.167,18.781,19.041,601511,0
2012-06-19,19.138,19.578,18.988,19.355,928784,0
2012-06-20,19.316,19.316,18.771,18.852,562918,0
2012-06-21,18.915,18.95,18.414,18.424,476045,0
2012-06-22,18.557,18.629,18.37,18.424,838292,0
2012-06-25,18.218,18.351,18.145,18.209,477368,0
2012-06-26,18.298,18.648,18.18,18.306,806648,0
2012-06-27,18.433,18.905,18.433,18.548,670241,0
2012-06-28,18.424,18.781,18.405,18.585,860009,0
2012-06-29,19,19.206,18.828,19.034,1112378,0
2012-07-02,19.111,20.005,19.041,19.817,1741043,0
2012-07-03,19.808,20.04,19.628,19.757,604104,0
2012-07-05,19.684,19.765,19.381,19.441,1308856,0
2012-07-06,19.288,19.514,19.167,19.398,760900,0
2012-07-09,19.414,19.693,19.326,19.551,1123205,0
2012-07-10,19.711,19.871,19.485,19.541,1047127,0
2012-07-11,19.604,19.986,19.551,19.765,1141315,0
2012-07-12,19.637,19.969,19.345,19.765,992890,0
2012-07-13,19.9,20.461,19.9,20.184,1012468,0
2012-07-16,20.266,20.362,19.871,20.165,952685,0
2012-07-17,20.229,21.05,20.229,20.907,1518049,0
2012-07-18,20.892,21.173,20.769,21.063,944790,0
2012-07-19,21.05,21.059,20.794,20.889,955069,0
2012-07-20,20.775,21.132,20.335,20.973,4953891,0
2012-07-23,20.569,20.802,20.059,20.649,548630,0
2012-07-24,20.75,20.76,20.068,20.184,552865,0
2012-07-25,20.282,20.335,20.05,20.211,792604,0
2012-07-26,20.607,20.973,20.409,20.917,555960,0
2012-07-27,21.105,21.398,20.88,21.33,468498,0
2012-07-30,21.311,21.48,21.186,21.443,528585,0
2012-07-31,21.343,21.694,21.297,21.657,732518,0
2012-08-01,21.784,21.847,21.462,21.499,658142,0
2012-08-02,21.37,21.594,21.1,21.44,780683,0
2012-08-03,21.347,21.453,20.211,20.248,1030160,0
2012-08-06,20.248,20.496,20.097,20.301,718497,0
2012-08-07,20.371,20.641,20.184,20.461,668844,0
2012-08-08,20.453,21.613,20.453,21.535,1185287,0
2012-08-09,21.535,21.668,21.374,21.553,547943,0
2012-08-10,21.408,21.8,21.292,21.766,491442,0
2012-08-13,21.758,21.866,21.508,21.696,386909,0
2012-08-14,21.819,21.962,21.544,21.64,510770,0
2012-08-15,21.66,22.016,21.57,21.954,368122,0
2012-08-16,21.918,21.945,21.499,21.809,860583,0
2012-08-17,21.774,21.902,21.508,21.739,751154,0
2012-08-20,21.739,21.928,21.544,21.784,506225,0
2012-08-21,21.902,22.403,21.723,21.847,582758,0
2012-08-22,21.857,21.875,21.462,21.553,333356,0
2012-08-23,21.561,21.605,21.256,21.427,464071,0
2012-08-24,21.387,21.772,21.215,21.619,348833,0
2012-08-27,21.705,21.739,21.365,21.443,399908,0
2012-08-28,21.462,21.892,21.417,21.622,426658,0
2012-08-29,21.713,22.016,21.64,21.847,345844,0
2012-08-30,21.758,22.007,21.544,21.928,912668,0
2012-08-31,22.063,22.311,21.875,21.918,663708,0
2012-09-04,21.865,22.269,21.56,21.988,742506,0
2012-09-05,22.08,22.261,21.827,21.901,807378,0
2012-09-06,21.996,22.61,21.996,22.508,690898,0
2012-09-07,22.508,22.859,22.44,22.635,511786,0
2012-09-10,22.594,22.744,22.456,22.456,392593,0
2012-09-11,22.44,22.773,22.394,22.574,384759,0
2012-09-12,22.754,22.859,22.61,22.833,238077,0
2012-09-13,22.672,22.976,22.49,22.814,407665,0
2012-09-14,22.763,23.22,22.763,22.985,441224,0
2012-09-17,22.869,23.022,22.61,22.627,422823,0
2012-09-18,22.61,22.814,22.555,22.627,432369,0
2012-09-19,22.716,22.869,22.456,22.833,468444,0
2012-09-20,22.707,22.878,22.564,22.823,334670,0
2012-09-21,22.993,23.579,22.976,23.318,1615366,0
2012-09-24,23.266,23.326,22.806,23.22,469651,0
2012-09-25,23.318,23.491,22.878,22.906,371550,0
2012-09-26,22.942,23.106,22.806,22.897,421343,0
2012-09-27,23.013,23.294,22.888,23.211,367159,0
2012-09-28,23.058,23.138,22.897,23.003,448831,0
2012-10-01,23.138,23.302,22.763,22.806,751057,0
2012-10-02,22.925,23.266,22.806,23.123,497990,0
2012-10-03,23.123,23.408,22.976,23.031,662406,0
2012-10-04,23.106,23.311,23.003,23.192,711748,0
2012-10-05,23.257,23.39,22.869,22.869,739843,0
2012-10-08,22.763,23.058,22.763,22.842,403276,0
2012-10-09,22.842,22.925,22.518,22.536,424642,0
2012-10-10,22.536,22.635,22.186,22.243,411890,0
2012-10-11,22.423,22.536,22.224,22.348,497976,0
2012-10-12,22.348,22.564,22.269,22.448,672344,0
2012-10-15,22.564,22.627,22.072,22.338,675488,0
2012-10-16,22.465,22.869,22.269,22.833,578339,0
2012-10-17,22.906,23.427,22.823,23.266,563727,0
2012-10-18,23.238,23.569,23.192,23.445,504355,0
2012-10-19,23.353,23.507,22.814,22.833,1561639,0
2012-10-22,22.842,23.039,22.44,22.574,417267,0
2012-10-23,22.285,22.404,22.016,22.243,408925,0
2012-10-24,22.251,22.482,21.657,22.243,483656,0
2012-10-25,22.385,22.474,21.935,22.141,349793,0
2012-10-26,22.114,22.224,21.918,22.124,190864,0
2012-10-31,22.195,22.385,21.927,22.338,605747,0
2012-11-01,22.394,22.859,22.166,22.842,799533,0
2012-11-02,22.672,23.362,22.602,23.353,885791,0
2012-11-05,23.211,23.228,22.645,22.689,432915,0
2012-11-06,22.859,23.74,22.781,23.542,630078,0
2012-11-07,23.078,24.245,19.463,19.643,2168400,0
2012-11-08,20.533,20.599,19.805,20.282,1255748,0
2012-11-09,20.156,20.66,20.156,20.275,789405,0
2012-11-12,20.533,21.224,20.471,21.002,891832,0
2012-11-13,21.08,21.56,20.769,21.288,1089976,0
2012-11-14,21.1,21.234,20.335,20.41,1233258,0
2012-11-15,20.497,20.731,20.156,20.238,695785,0
2012-11-16,20.257,20.48,19.967,20.335,601834,0
2012-11-19,20.551,20.617,20.086,20.112,1002943,0
2012-11-20,20.229,20.642,20.058,20.229,654904,0
2012-11-21,20.291,20.515,20.211,20.48,398314,0
2012-11-23,20.57,20.814,20.462,20.694,186078,0
2012-11-26,20.57,20.823,20.515,20.684,399341,0
2012-11-27,20.704,20.704,20.211,20.248,519860,0
2012-11-28,20.257,20.419,19.823,20.419,469085,0
2012-11-29,20.74,20.74,20.317,20.561,576975,0
2012-11-30,20.561,20.75,20.391,20.668,1546554,0
2012-12-03,20.76,20.841,20.291,20.454,680209,0
2012-12-04,20.371,20.506,20.137,20.317,509686,0
2012-12-05,20.354,20.445,19.86,19.869,908697,0
2012-12-06,19.898,20.165,19.805,19.949,899861,0
2012-12-07,20.201,20.454,19.744,20.344,607557,0
2012-12-10,20.335,20.391,20.137,20.201,547870,0
2012-12-11,20.282,20.471,20.023,20.317,669483,0
2012-12-12,20.363,20.497,20.238,20.301,459892,0
2012-12-13,20.338,20.574,20.097,20.139,414175,0
2012-12-14,20.087,20.24,19.878,19.968,412924,0
2012-12-17,20.05,20.545,20.014,20.536,476333,0
2012-12-18,20.527,20.736,20.431,20.665,551771,0
2012-12-19,20.665,21.07,20.527,20.809,637137,0
2012-12-20,20.926,21.432,20.926,21.295,721523,0
2012-12-21,21.097,21.334,20.973,21.325,1293624,0
2012-12-24,21.078,21.242,20.809,20.86,173854,0
2012-12-26,20.851,20.851,20.32,20.431,319549,0
2012-12-27,20.457,20.484,19.968,20.176,463033,0
2012-12-28,20.014,20.059,19.699,19.726,469933,0
2012-12-31,19.689,19.995,19.581,19.995,482613,0
2013-01-02,20.611,20.86,20.186,20.645,724352,0
2013-01-03,20.717,21.351,20.689,21.097,580680,0
2013-01-04,21.125,21.277,21.125,21.214,365024,0
2013-01-07,21.07,21.395,21.07,21.197,464729,0
2013-01-08,21.154,21.379,20.655,20.745,726506,0
2013-01-09,20.845,21.172,20.736,20.793,357451,0
2013-01-10,20.954,21.087,20.809,20.851,674939,0
2013-01-11,20.889,20.973,20.765,20.879,941434,0
2013-01-14,20.879,21.06,20.422,20.448,631188,0
2013-01-15,20.384,20.439,20.023,20.403,620809,0
2013-01-16,20.32,20.474,20.149,20.176,425210,0
2013-01-17,20.277,20.329,19.976,20.203,761175,0
2013-01-18,20.157,21.242,19.934,21.134,1413888,0
2013-01-22,21.154,21.334,20.907,21.287,407924,0
2013-01-23,21.222,22.324,21.214,22.135,1140233,0
2013-01-24,22.135,22.281,22.018,22.273,695216,0
2013-01-25,22.444,22.47,22.127,22.444,638121,0
2013-01-28,22.453,22.733,22.351,22.659,592066,0
2013-01-29,22.659,22.779,22.504,22.65,623595,0
2013-01-30,22.616,22.686,22.316,22.561,805122,0
2013-01-31,22.504,22.975,22.504,22.84,832988,0
2013-02-01,22.867,23.319,22.84,23.266,637986,0
2013-02-04,23.048,23.346,23.012,23.03,692179,0
2013-02-05,23.086,23.238,22.95,22.967,708269,0
2013-02-06,22.923,23.146,22.787,23.122,507398,0
2013-02-07,23.138,23.326,22.849,23.067,551658,0
2013-02-08,23.138,23.319,22.95,22.984,325924,0
2013-02-11,22.992,23.012,22.686,22.733,515990,0
2013-02-12,22.741,23.346,22.741,23.22,427930,0
2013-02-13,23.228,23.373,22.959,23.095,554575,0
2013-02-14,23.048,23.238,22.831,23.095,369392,0
2013-02-15,23.131,23.285,23.038,23.165,358847,0
2013-02-19,23.238,23.456,23.173,23.336,676460,0
2013-02-20,23.294,23.473,23.192,23.228,552501,0
2013-02-21,23.105,23.346,23.086,23.131,485294,0
2013-02-22,23.276,23.446,23.173,23.302,275676,0
2013-02-25,23.4,23.635,22.913,22.913,567246,0
2013-02-26,22.942,23.211,21.008,21.097,1629293,0
2013-02-27,21.116,21.379,20.555,21.06,842443,0
2013-02-28,20.999,21.295,20.672,20.672,2591710,0
2013-03-01,20.629,20.665,19.943,20.268,1005214,0
2013-03-04,20.31,20.431,20.157,20.268,811148,0
2013-03-05,20.356,20.474,20.005,20.25,731360,0
2013-03-06,20.32,20.439,20.203,20.32,562629,0
2013-03-07,20.293,20.439,20.268,20.356,663873,0
2013-03-08,20.413,20.536,20.31,20.474,522190,0
2013-03-11,20.374,20.457,20.166,20.293,566945,0
2013-03-12,20.303,20.374,20.149,20.166,522302,0
2013-03-13,20.229,20.393,20.028,20.128,619045,0
2013-03-14,20.128,20.383,20.076,20.164,1005328,0
2013-03-15,20.173,20.173,19.874,19.974,2483619,0
2013-03-18,19.721,19.947,19.674,19.766,526564,0
2013-03-19,19.81,19.856,19.429,19.446,651412,0
2013-03-20,19.502,19.748,19.446,19.566,370542,0
2013-03-21,19.403,19.566,19.167,19.211,592475,0
2013-03-22,19.32,19.403,19.12,19.177,427471,0
2013-03-25,19.211,19.429,19.111,19.3,336896,0
2013-03-26,19.349,19.437,19.083,19.186,454142,0
2013-03-27,19.047,19.22,19.022,19.073,420210,0
2013-03-28,19.022,19.273,18.883,19.138,881899,0
2013-04-01,19.148,19.265,18.901,19.128,445371,0
2013-04-02,19.247,19.3,18.995,19.073,475702,0
2013-04-03,19.111,19.177,18.866,18.93,637084,0
2013-04-04,19.03,19.138,18.947,19.003,760757,0
2013-04-05,18.803,18.883,18.683,18.812,817610,0
2013-04-08,18.849,18.976,18.72,18.956,568658,0
2013-04-09,18.976,19.064,18.849,18.849,424539,0
2013-04-10,18.938,19.593,18.938,19.576,728354,0
2013-04-11,19.611,19.903,19.559,19.693,595144,0
2013-04-12,19.627,19.774,19.368,19.702,468261,0
2013-04-15,19.702,19.712,19.138,19.196,733281,0
2013-04-16,19.33,19.664,19.211,19.654,570232,0
2013-04-17,19.611,19.783,19.265,19.368,511343,0
2013-04-18,19.429,19.627,19.283,19.511,661145,0
2013-04-19,19.585,19.74,19.411,19.74,1879076,0
2013-04-22,19.766,19.766,19.039,19.384,622965,0
2013-04-23,19.446,19.637,19.32,19.566,672249,0
2013-04-24,19.473,19.836,19.377,19.74,509699,0
2013-04-25,19.856,20.056,19.712,19.982,495959,0
2013-04-26,20.01,20.046,19.74,19.884,475508,0
2013-04-29,19.93,20.111,19.836,20.111,564381,0
2013-04-30,20.136,20.412,20.085,20.383,693301,0
2013-05-01,20.431,20.49,20.238,20.258,547163,0
2013-05-02,20.474,20.646,20.238,20.594,691307,0
2013-05-03,20.737,20.737,19.93,20.629,1159972,0
2013-05-06,20.646,20.853,20.383,20.536,531566,0
2013-05-07,20.621,20.811,20.584,20.756,632882,0
2013-05-08,20.775,20.811,20.638,20.69,772542,0
2013-05-09,20.574,20.838,20.474,20.545,595788,0
2013-05-10,20.612,20.746,20.412,20.526,1001772,0
2013-05-13,20.545,20.672,20.519,20.638,440775,0
2013-05-14,20.69,20.853,20.584,20.785,547348,0
2013-05-15,20.69,20.802,20.457,20.69,673645,0
2013-05-16,20.69,21.072,20.69,20.919,675105,0
2013-05-17,21.019,21.799,20.872,21.546,1753669,0
2013-05-20,21.51,21.875,21.51,21.655,963308,0
2013-05-21,21.692,22.583,21.682,22.583,922615,0
2013-05-22,22.535,22.593,22.018,22.074,702150,0
2013-05-23,21.817,21.98,21.664,21.764,691768,0
2013-05-24,21.635,21.746,21.564,21.746,223080,0
2013-05-28,21.98,22.091,21.746,21.846,506946,0
2013-05-29,21.682,21.771,21.091,21.119,561066,0
2013-05-30,21.128,21.399,21.002,21.128,728666,0
2013-05-31,21.053,21.284,21.01,21.119,438813,0
2013-06-03,21.201,21.255,20.872,21.209,401846,0
2013-06-04,21.174,21.399,20.737,20.966,392647,0
2013-06-05,20.862,20.947,20.483,20.483,525299,0
2013-06-06,20.509,20.621,20.364,20.526,620639,0
2013-06-07,20.629,20.672,20.275,20.656,407165,0
2013-06-10,20.69,20.975,20.681,20.838,520832,0
2013-06-11,20.811,21.184,20.638,20.947,664488,0
2013-06-12,21.079,21.183,20.888,20.954,648936,0
2013-06-13,20.983,21.582,20.983,21.501,505818,0
2013-06-14,21.437,21.694,21.236,21.592,445433,0
2013-06-17,21.748,21.748,21.319,21.473,487442,0
2013-06-18,21.483,21.674,21.455,21.61,414947,0
2013-06-19,21.547,21.684,21.183,21.208,541223,0
2013-06-20,21.017,21.017,20.231,20.55,799237,0
2013-06-21,20.599,20.696,20.349,20.626,740930,0
2013-06-24,20.406,20.435,19.829,19.956,655729,0
2013-06-25,20.104,20.468,19.857,20.435,676823,0
2013-06-26,20.599,20.651,20.406,20.514,532717,0
2013-06-27,20.651,21.146,20.58,21.079,553907,0
2013-06-28,21.062,22.6,21.062,22.513,1276964,0
2013-07-01,22.513,23.11,21.712,21.748,795809,0
2013-07-02,21.8,22.122,21.582,21.766,584588,0
2013-07-03,21.722,21.722,21.356,21.492,296088,0
2013-07-05,21.684,21.739,21.2,21.684,364181,0
2013-07-08,21.82,22.175,21.748,21.868,803177,0
2013-07-09,22.041,22.13,21.674,21.73,530199,0
2013-07-10,21.703,21.905,21.428,21.602,761585,0
2013-07-11,21.868,22.041,21.637,22.031,609893,0
2013-07-12,22.022,22.224,21.829,22.087,329788,0
2013-07-15,22.971,23.802,22.696,23.657,2010664,0
2013-07-16,23.667,24.57,23.667,24.078,957813,0
2013-07-17,24.197,24.379,23.985,24.285,786587,0
2013-07-18,24.285,24.78,24.285,24.661,712623,0
2013-07-19,24.688,25.027,24.487,24.763,1984237,0
2013-07-22,24.815,25.318,24.727,24.998,610422,0
2013-07-23,25.101,25.101,24.771,24.97,666637,0
2013-07-24,24.824,25.074,24.552,24.651,584218,0
2013-07-25,24.633,24.854,24.468,24.624,508356,0
2013-07-26,24.525,24.615,24.36,24.477,350446,0
2013-07-29,24.442,24.459,24.104,24.168,671399,0
2013-07-30,24.425,24.425,24.05,24.087,486037,0
2013-07-31,24.122,24.37,23.903,24.214,774154,0
2013-08-01,24.425,25.017,24.425,24.468,1258775,0
2013-08-02,24.661,25.492,24.06,24.496,1282651,0
2013-08-05,24.505,26.17,24.505,26.16,1491144,0
2013-08-06,26.04,26.844,26.04,26.718,1612835,0
2013-08-07,26.497,26.709,26.232,26.614,1153004,0
2013-08-08,26.799,26.945,26.46,26.526,990935,0
2013-08-09,26.469,27.055,26.343,26.953,707828,0
2013-08-12,26.872,27.036,26.652,26.728,653765,0
2013-08-13,26.735,26.815,26.397,26.652,637446,0
2013-08-14,26.59,26.772,26.333,26.57,608038,0
2013-08-15,26.306,26.516,25.894,26.013,650564,0
2013-08-16,26.023,26.04,25.646,25.693,615685,0
2013-08-19,25.711,26.105,25.501,25.996,499697,0
2013-08-20,26.077,26.124,25.857,25.922,390548,0
2013-08-21,25.848,25.867,25.439,25.567,431960,0
2013-08-22,25.721,26.05,25.538,25.848,333702,0
2013-08-23,25.857,25.857,25.51,25.803,549849,0
2013-08-26,25.848,26.406,25.848,25.922,458981,0
2013-08-27,25.638,25.73,25.364,25.51,579304,0
2013-08-28,25.492,25.776,25.337,25.567,602580,0
2013-08-29,25.464,26.124,25.464,25.903,1152273,0
2013-08-30,25.903,25.968,25.2,25.291,830832,0
2013-09-03,25.588,25.744,24.909,25.119,1347595,0
2013-09-04,25.155,25.467,25.119,25.385,549797,0
2013-09-05,25.358,25.688,25.339,25.375,632548,0
2013-09-06,25.504,25.624,25.119,25.293,791288,0
2013-09-09,25.309,26.031,25.309,26.013,564751,0
2013-09-10,26.136,26.394,26.027,26.394,564646,0
2013-09-11,26.406,26.642,26.268,26.423,582465,0
2013-09-12,26.486,26.561,25.917,25.955,580412,0
2013-09-13,26.046,26.34,25.889,26.311,439177,0
2013-09-16,26.569,26.632,25.458,25.485,831501,0
2013-09-17,25.485,25.999,25.414,25.937,431932,0
2013-09-18,25.955,26.311,25.66,25.982,760214,0
2013-09-19,25.999,26.091,25.853,25.991,347055,0
2013-09-20,26.13,26.303,25.999,26.136,1028480,0
2013-09-23,26.166,26.899,26.091,26.799,725120,0
2013-09-24,26.853,27.174,26.641,27.037,614082,0
2013-09-25,27.017,27.247,26.927,27.056,331460,0
2013-09-26,27.093,27.348,26.982,27.32,391652,0
2013-09-27,27.247,27.368,27.027,27.184,355887,0
2013-09-30,26.843,27.267,26.669,27.11,686707,0
2013-10-01,27.174,27.513,27.027,27.257,981539,0
2013-10-02,27.137,27.668,26.982,27.523,634358,0
2013-10-03,27.532,27.606,27.073,27.212,728664,0
2013-10-04,27.247,27.386,26.698,26.799,824727,0
2013-10-07,26.524,26.734,26.448,26.514,715968,0
2013-10-08,26.561,26.708,25.972,26.027,674882,0
2013-10-09,26.091,26.311,25.825,25.871,670411,0
2013-10-10,26.156,26.717,26.156,26.66,695398,0
2013-10-11,26.698,26.945,26.561,26.805,554100,0
2013-10-14,26.679,26.863,26.33,26.744,649974,0
2013-10-15,26.744,26.853,26.561,26.596,1034525,0
2013-10-16,26.805,27.165,26.762,27.11,522879,0
2013-10-17,27.073,27.476,26.972,27.395,641758,0
2013-10-18,27.523,27.889,27.267,27.606,1390917,0
2013-10-21,27.687,27.734,27.238,27.358,517943,0
2013-10-22,27.485,27.799,27.329,27.668,584120,0
2013-10-23,27.485,27.668,27.358,27.503,432659,0
2013-10-24,27.513,27.634,27.32,27.57,364492,0
2013-10-25,27.642,28.349,27.413,28.349,494165,0
2013-10-28,28.413,28.917,28.284,28.788,741302,0
2013-10-29,28.779,28.917,28.423,28.43,921299,0
2013-10-30,28.514,28.597,28.192,28.374,538892,0
2013-10-31,28.43,28.797,28.017,28.605,650221,0
2013-11-01,28.587,28.623,27.57,28.111,1065155,0
2013-11-04,28.256,28.448,27.579,27.715,890210,0
2013-11-05,27.715,28.239,27.65,27.956,881844,0
2013-11-06,28.156,28.284,27.808,28.256,638207,0
2013-11-07,28.229,28.229,26.834,26.853,1158567,0
2013-11-08,26.872,26.945,26.476,26.936,677953,0
2013-11-11,26.927,27.212,26.843,26.999,270768,0
2013-11-12,26.982,27.119,26.744,26.799,424297,0
2013-11-13,26.762,27.11,26.578,27.008,519088,0
2013-11-14,27.065,27.174,26.918,27.037,350539,0
2013-11-15,27.137,27.377,26.945,27.192,364145,0
2013-11-18,27.285,27.303,26.762,26.814,721785,0
2013-11-19,26.762,26.789,26.33,26.504,850646,0
2013-11-20,26.569,26.891,26.34,26.44,418081,0
2013-11-21,26.495,27.11,26.43,26.927,556203,0
2013-11-22,26.936,26.999,26.378,26.476,296830,0
2013-11-25,26.486,26.486,25.908,25.963,362414,0
2013-11-26,25.946,26.12,25.816,25.917,419975,0
2013-11-27,25.937,25.946,25.476,25.513,476960,0
2013-11-29,25.523,25.706,25.442,25.513,306317,0
2013-12-02,25.495,25.715,24.937,24.98,629680,0
2013-12-03,24.881,24.97,24.494,24.962,818308,0
2013-12-04,24.862,24.99,24.457,24.523,775331,0
2013-12-05,24.514,24.65,24.028,24.109,801952,0
2013-12-06,24.357,24.901,24.292,24.414,619743,0
2013-12-09,24.282,24.357,23.394,23.559,1422220,0
2013-12-10,23.468,23.615,22.659,22.998,1970642,0
2013-12-11,23.008,23.239,22.659,22.696,865490,0
2013-12-12,22.842,22.869,22.556,22.823,796006,0
2013-12-13,22.927,22.964,22.446,22.771,950174,0
2013-12-16,22.869,23.268,22.78,23.192,847870,0
2013-12-17,23.386,23.386,22.964,23.172,626299,0
2013-12-18,23.155,23.182,22.334,22.676,1122676,0
2013-12-19,22.676,22.842,22.586,22.796,535081,0
2013-12-20,22.796,23.13,22.796,23.103,856922,0
2013-12-23,23.297,23.626,23.249,23.608,670965,0
2013-12-24,23.655,23.829,23.608,23.82,206186,0
2013-12-26,23.857,24.245,23.57,24.245,736610,0
2013-12-27,24.383,24.447,24.254,24.326,588381,0
2013-12-30,24.336,24.421,23.886,23.886,545876,0
2013-12-31,23.876,23.995,23.655,23.774,416197,0
2014-01-02,23.755,23.857,23.376,23.664,516459,0
2014-01-03,23.645,24.106,23.542,24.014,421973,0
2014-01-06,24.106,24.492,24.024,24.421,606397,0
2014-01-07,24.464,25.138,24.411,24.891,830989,0
2014-01-08,24.853,25.295,24.696,25.295,1107323,0
2014-01-09,25.331,25.331,24.98,25.066,1121295,0
2014-01-10,25.085,25.174,24.77,24.999,1289496,0
2014-01-13,24.891,25.203,24.762,24.862,834693,0
2014-01-14,24.901,25.193,24.843,25.147,575763,0
2014-01-15,25.193,25.61,25.076,25.322,551412,0
2014-01-16,25.232,25.388,25.085,25.304,547320,0
2014-01-17,25.304,25.444,24.99,25.085,1344008,0
2014-01-21,25.193,25.644,25.174,25.636,648553,0
2014-01-22,25.644,25.729,25.36,25.673,540115,0
2014-01-23,25.591,25.636,25.286,25.564,480215,0
2014-01-24,25.479,25.479,25.066,25.232,1141110,0
2014-01-27,25.232,25.322,24.97,25.038,1090329,0
2014-01-28,25.102,25.36,24.928,25.286,914289,0
2014-01-29,24.999,25.038,24.531,24.648,1065427,0
2014-01-30,24.909,25.047,24.677,24.862,956866,0
2014-01-31,24.567,25.193,24.567,24.919,686365,0
2014-02-03,24.937,24.98,24.16,24.16,1307694,0
2014-02-04,24.245,24.245,23.691,23.708,790966,0
2014-02-05,23.542,23.664,22.971,23.016,840135,0
2014-02-06,23.026,23.249,22.917,23.155,370739,0
2014-02-07,23.287,23.434,23.054,23.211,375424,0
2014-02-10,23.192,23.192,22.936,23.121,441750,0
2014-02-11,23.305,23.424,23.111,23.297,542696,0
2014-02-12,23.305,23.49,22.833,22.869,735015,0
2014-02-13,22.771,23.506,22.732,23.33,729005,0
2014-02-14,23.297,23.462,23.016,23.201,436609,0
2014-02-18,23.192,23.277,22.751,22.788,539178,0
2014-02-19,22.703,22.842,22.537,22.741,667432,0
2014-02-20,22.806,22.964,22.639,22.907,314348,0
2014-02-21,22.971,23.137,22.869,23.064,393537,0
2014-02-24,23.008,23.137,22.703,22.741,502401,0
2014-02-25,22.732,22.78,22.455,22.473,765806,0
2014-02-26,22.546,22.566,19.64,20.639,2409396,0
2014-02-27,20.759,22.105,20.759,21.525,1649697,0
2014-02-28,21.412,21.467,20.886,21.017,1260171,0
2014-03-03,21.671,23.259,21.459,22.509,1742889,0
2014-03-04,22.657,23.093,22.272,22.657,1495263,0
2014-03-05,22.639,22.869,22.061,22.087,903045,0
2014-03-06,22.087,22.272,21.92,22.087,1329930,0
2014-03-07,22.096,22.216,21.606,21.808,1146987,0
2014-03-10,21.808,21.938,21.587,21.857,870811,0
2014-03-11,21.867,21.92,21.624,21.79,1210981,0
2014-03-12,21.646,21.802,21.46,21.684,738784,0
2014-03-13,21.722,21.802,21.499,21.59,859400,0
2014-03-14,21.58,21.785,21.404,21.572,575872,0
2014-03-17,21.618,22.213,21.545,22.173,792711,0
2014-03-18,22.223,23.028,22.173,22.713,1331574,0
2014-03-19,22.732,22.956,22.565,22.629,627616,0
2014-03-20,22.629,23.389,22.603,23.299,616097,0
2014-03-21,23.446,23.67,23.204,23.456,1300975,0
2014-03-24,23.594,23.706,23.271,23.66,738204,0
2014-03-25,23.67,23.946,22.918,23.105,586055,0
2014-03-26,23.242,23.438,23.139,23.308,865284,0
2014-03-27,23.323,23.788,23.323,23.428,653533,0
2014-03-28,23.465,23.846,23.418,23.687,554652,0
2014-03-31,23.863,24.316,23.66,24.307,705432,0
2014-04-01,24.355,24.974,24.087,24.864,984742,0
2014-04-02,24.817,24.966,24.688,24.781,525159,0
2014-04-03,24.781,24.817,24.578,24.578,504931,0
2014-04-04,24.66,24.789,24.253,24.345,503565,0
2014-04-07,24.263,24.429,24.087,24.364,555857,0
2014-04-08,24.429,24.718,24.288,24.439,736838,0
2014-04-09,24.559,24.688,24.316,24.568,616905,0
2014-04-10,24.532,24.745,24.169,24.345,740801,0
2014-04-11,24.122,24.447,24.068,24.245,826467,0
2014-04-14,24.522,25.022,24.307,24.383,632997,0
2014-04-15,24.364,24.522,24.139,24.457,657526,0
2014-04-16,24.623,24.623,24.139,24.474,466631,0
2014-04-17,24.411,25.002,24.411,24.826,1382950,0
2014-04-21,24.846,24.856,24.316,24.457,484283,0
2014-04-22,24.411,25.012,24.345,25.002,604182,0
2014-04-23,24.922,25.115,24.55,24.764,750231,0
2014-04-24,24.846,24.846,24.253,24.55,628882,0
2014-04-25,24.493,24.781,24.297,24.402,469059,0
2014-04-28,24.474,24.736,24.297,24.457,618788,0
2014-04-29,24.568,25.032,24.493,24.512,408324,0
2014-04-30,24.493,25.264,24.464,25.218,518633,0
2014-05-01,25.318,25.607,24.912,25.504,1394090,0
2014-05-02,25.727,26.201,25.051,25.06,769011,0
2014-05-05,24.922,25.364,24.826,25.255,696140,0
2014-05-06,25.237,25.504,25.134,25.431,442846,0
2014-05-07,25.441,25.616,25.188,25.588,529470,0
2014-05-08,25.523,25.922,25.151,25.151,517184,0
2014-05-09,25.115,25.318,25.032,25.06,690397,0
2014-05-12,25.07,25.441,25.042,25.423,543621,0
2014-05-13,25.458,25.485,25.247,25.356,748403,0
2014-05-14,25.318,25.467,25.124,25.169,363365,0
2014-05-15,25.142,25.264,24.597,24.817,466930,0
2014-05-16,24.884,25.051,24.745,24.884,413436,0
2014-05-19,24.894,25.06,24.66,24.727,812916,0
2014-05-20,24.698,24.817,24.288,24.297,479120,0
2014-05-21,24.326,24.532,24.297,24.336,375175,0
2014-05-22,24.345,24.894,24.345,24.66,390911,0
2014-05-23,24.64,25.042,24.606,24.94,363543,0
2014-05-27,25.042,25.06,24.754,24.817,291715,0
2014-05-28,24.808,25.022,24.587,24.764,502214,0
2014-05-29,24.856,25.384,24.698,25.218,332347,0
2014-05-30,25.598,26.35,25.431,25.699,616123,0
2014-06-02,25.69,25.766,25.032,25.134,513873,0
2014-06-03,25.106,25.301,24.922,25.022,482380,0
2014-06-04,25.042,25.042,24.64,24.678,376392,0
2014-06-05,24.772,24.846,24.402,24.826,404096,0
2014-06-06,24.874,25.042,24.541,24.541,379264,0
2014-06-09,24.55,24.698,24.307,24.447,524972,0
2014-06-10,24.464,24.559,24.235,24.447,395822,0
2014-06-11,24.433,24.564,23.855,23.928,482045,0
2014-06-12,23.855,23.974,23.445,23.51,538517,0
2014-06-13,23.518,23.779,23.349,23.631,708345,0
2014-06-16,23.593,23.631,22.995,23.603,758616,0
2014-06-17,23.612,24.069,23.603,23.847,709101,0
2014-06-18,23.837,24.282,23.807,24.238,1777127,0
2014-06-19,24.238,24.31,24.014,24.228,473868,0
2014-06-20,24.238,24.256,23.546,24.014,1181980,0
2014-06-23,24.051,24.051,23.51,23.761,577197,0
2014-06-24,23.687,24.097,23.584,23.631,701651,0
2014-06-25,23.612,24.124,23.603,24.124,530589,0
2014-06-26,24.079,24.151,23.892,24.051,432988,0
2014-06-27,23.947,24.282,23.817,24.238,983485,0
2014-06-30,24.181,24.387,23.938,24.338,899399,0
2014-07-01,24.424,24.506,23.864,23.928,929033,0
2014-07-02,24.004,24.583,23.92,24.31,726472,0
2014-07-03,24.338,24.536,24.191,24.536,530095,0
2014-07-07,24.405,24.554,24.032,24.191,531652,0
2014-07-08,24.115,24.191,23.483,23.687,762197,0
2014-07-09,23.788,23.847,23.341,23.473,624906,0
2014-07-10,23.22,23.687,23.102,23.565,543547,0
2014-07-11,23.612,23.678,23.278,23.527,520299,0
2014-07-14,23.706,23.911,23.565,23.751,468673,0
2014-07-15,23.742,23.797,23.341,23.556,484556,0
2014-07-16,23.697,24.151,23.369,23.947,980901,0
2014-07-17,23.817,23.901,23.331,23.455,610121,0
2014-07-18,23.493,23.817,23.397,23.797,1609936,0
2014-07-21,23.706,23.706,22.961,23.034,909466,0
2014-07-22,23.154,23.416,22.717,22.792,935897,0
2014-07-23,22.828,23.072,22.642,23.052,728507,0
2014-07-24,23.072,23.239,22.952,23.182,460063,0
2014-07-25,23.12,23.211,22.792,22.809,495113,0
2014-07-28,22.837,22.986,22.776,22.977,345309,0
2014-07-29,23.22,24.282,23.211,24.161,1192762,0
2014-07-30,24.171,24.238,23.369,23.565,590188,0
2014-07-31,23.416,23.527,23.172,23.306,763389,0
2014-08-01,22.856,23.201,21.861,22.837,1526229,0
2014-08-04,22.837,22.904,21.516,21.88,1986928,0
2014-08-05,22.66,24.282,22.651,23.817,2524410,0
2014-08-06,23.706,23.797,22.837,22.933,1296899,0
2014-08-07,23.12,23.211,22.856,23.024,747706,0
2014-08-08,23.005,23.201,22.736,23.201,763501,0
2014-08-11,23.201,23.378,22.885,22.995,423072,0
2014-08-12,22.995,23.77,22.977,23.584,687990,0
2014-08-13,23.687,23.788,23.473,23.622,480815,0
2014-08-14,23.67,23.779,23.603,23.77,535659,0
2014-08-15,23.874,23.947,23.388,23.612,419898,0
2014-08-18,23.742,23.797,23.66,23.77,441068,0
2014-08-19,23.77,23.874,23.65,23.697,509546,0
2014-08-20,23.612,23.788,23.501,23.77,420460,0
2014-08-21,23.788,23.947,23.723,23.751,541779,0
2014-08-22,23.761,23.911,23.64,23.884,343973,0
2014-08-25,23.955,24.079,23.817,23.855,311255,0
2014-08-26,23.864,24.131,23.77,24.079,366903,0
2014-08-27,24.124,24.358,23.884,24.256,324809,0
2014-08-28,24.2,24.2,23.837,23.974,413632,0
2014-08-29,24.024,24.628,23.892,24.554,464530,0
2014-09-02,24.536,24.674,24.097,24.655,833446,0
2014-09-03,24.655,24.963,24.628,24.713,317618,0
2014-09-04,24.769,25.104,24.573,24.777,409231,0
2014-09-05,24.795,24.981,24.628,24.919,314438,0
2014-09-08,24.89,25.067,24.665,24.945,497664,0
2014-09-09,24.945,24.945,24.31,24.415,420885,0
2014-09-10,24.433,24.526,24.042,24.405,375371,0
2014-09-11,24.278,24.848,24.184,24.774,576686,0
2014-09-12,24.765,24.867,24.194,24.249,660770,0
2014-09-15,24.362,24.455,24.034,24.126,307764,0
2014-09-16,24.081,24.284,23.921,24.099,660003,0
2014-09-17,24.071,24.323,23.893,24.164,398445,0
2014-09-18,24.174,24.39,24.116,24.126,267096,0
2014-09-19,24.164,24.164,23.5,23.714,809898,0
2014-09-22,23.687,23.687,23.257,23.313,344574,0
2014-09-23,23.227,23.313,22.939,22.973,349436,0
2014-09-24,23.011,23.208,22.693,23.135,400066,0
2014-09-25,23.001,23.011,22.583,22.751,513270,0
2014-09-26,22.788,23.049,22.712,22.948,398094,0
2014-09-29,22.78,22.901,22.281,22.459,451325,0
2014-09-30,22.405,22.619,22.264,22.45,455664,0
2014-10-01,22.441,22.664,21.943,21.953,939879,0
2014-10-02,21.888,22.264,21.514,21.962,538857,0
2014-10-03,22.121,22.227,21.831,21.953,446333,0
2014-10-06,22.059,22.273,21.888,22.067,406754,0
2014-10-07,21.907,22.264,21.851,22.019,607026,0
2014-10-08,22.059,22.167,21.542,22.14,506838,0
2014-10-09,22.067,22.355,21.307,21.419,632338,0
2014-10-10,21.382,21.682,20.82,20.829,471015,0
2014-10-13,20.855,21.438,20.855,20.99,586810,0
2014-10-14,21.101,21.327,20.942,21.062,563390,0
2014-10-15,20.847,22.009,20.794,21.738,767772,0
2014-10-16,21.373,22.067,21.185,21.925,779627,0
2014-10-17,22.187,22.237,21.654,21.925,1210028,0
2014-10-20,21.861,22.771,21.861,22.543,479963,0
2014-10-21,22.563,23.059,22.563,22.973,405769,0
2014-10-22,23.011,23.227,22.813,22.891,396521,0
2014-10-23,23.069,23.339,22.534,23.237,374205,0
2014-10-24,23.313,23.339,23.039,23.237,276306,0
2014-10-27,23.126,23.395,22.973,23.32,294662,0
2014-10-28,23.526,23.564,23.276,23.535,593297,0
2014-10-29,23.5,23.751,23.286,23.425,625505,0
2014-10-30,23.367,23.492,23.286,23.357,958989,0
2014-10-31,24.016,24.463,23.011,24.025,1121681,0
2014-11-03,24.071,24.623,23.902,23.976,1201462,0
2014-11-04,23.808,24.428,23.798,24.362,892564,0
2014-11-05,24.445,24.445,24.016,24.063,498500,0
2014-11-06,24.053,24.164,23.78,24.071,409790,0
2014-11-07,24.044,24.719,23.948,24.689,434453,0
2014-11-10,24.66,24.818,24.212,24.39,534728,0
2014-11-11,24.419,24.481,24.044,24.222,442378,0
2014-11-12,24.099,24.481,24.034,24.342,376818,0
2014-11-13,24.323,24.445,23.838,23.885,448042,0
2014-11-14,23.856,24.278,23.848,24.203,369917,0
2014-11-17,24.091,24.231,23.808,24.044,336833,0
2014-11-18,24.071,24.164,23.929,24.025,436246,0
2014-11-19,23.976,23.976,23.405,23.564,478014,0
2014-11-20,23.425,23.697,23.357,23.65,348861,0
2014-11-21,23.912,23.966,23.535,23.687,324692,0
2014-11-24,23.865,23.865,23.517,23.622,446358,0
2014-11-25,23.631,23.65,23.32,23.376,881866,0
2014-11-26,23.376,23.583,23.189,23.276,830617,0
2014-11-28,23.276,24.063,23.069,23.948,326696,0
2014-12-01,23.948,23.966,23.526,23.545,447210,0
2014-12-02,23.509,23.697,23.329,23.425,378189,0
2014-12-03,23.444,23.573,23.189,23.276,386571,0
2014-12-04,23.237,23.313,22.91,23.276,483622,0
2014-12-05,23.339,23.555,23.059,23.257,370920,0
2014-12-08,23.143,23.304,23.039,23.208,368912,0
2014-12-09,22.91,23.304,22.741,23.237,420850,0
2014-12-10,23.161,23.227,22.346,22.355,511716,0
2014-12-11,22.445,22.839,22.419,22.473,415694,0
2014-12-12,22.248,22.369,21.917,22.011,404202,0
2014-12-15,22.087,22.16,21.606,21.625,540043,0
2014-12-16,21.513,22.133,21.456,21.813,546256,0
2014-12-17,21.813,22.558,21.625,22.481,404347,0
2014-12-18,22.794,23.125,22.651,22.999,522638,0
2014-12-19,22.964,23.405,22.868,23.395,1066465,0
2014-12-22,23.425,23.565,23.197,23.527,325914,0
2014-12-23,23.68,23.915,23.32,23.395,271015,0
2014-12-24,23.329,23.357,22.849,23.057,310322,0
2014-12-26,23.134,23.329,22.946,23.246,391664,0
2014-12-29,23.16,24.584,23.142,24.508,633260,0
2014-12-30,24.274,24.847,24.112,24.575,658349,0
2014-12-31,24.668,24.668,23.773,23.792,758790,0
2015-01-02,23.915,24.029,23.662,23.85,459820,0
2015-01-05,23.85,23.868,22.16,22.568,978426,0
2015-01-06,22.578,22.956,22.18,22.321,1330565,0
2015-01-07,22.519,22.519,22.011,22.379,895923,0
2015-01-08,22.633,23.339,22.379,23.16,883428,0
2015-01-09,23.134,23.178,22.728,22.803,626299,0
2015-01-12,22.82,23.15,22.642,23.057,428305,0
2015-01-13,23.178,23.546,22.794,23.009,685443,0
2015-01-14,22.858,22.99,22.096,22.548,564050,0
2015-01-15,22.598,22.606,21.945,22.061,457021,0
2015-01-16,22.069,22.578,21.991,22.5,467307,0
2015-01-20,22.473,22.82,22.16,22.588,571334,0
2015-01-21,22.49,22.794,22.284,22.642,390135,0
2015-01-22,22.718,23.087,22.539,22.964,504274,0
2015-01-23,22.898,23.009,22.568,22.767,350763,0
2015-01-26,22.689,23.077,22.302,23.037,490757,0
2015-01-27,22.767,22.917,22.588,22.625,518243,0
2015-01-28,22.811,22.99,22.473,22.578,577800,0
2015-01-29,22.5,22.509,21.872,21.908,1057135,0
2015-01-30,21.682,22.051,21.672,21.908,2179906,0
2015-02-02,21.917,22.539,21.832,22.437,687508,0
2015-02-03,22.67,23.339,22.529,23.256,618784,0
2015-02-04,23.216,23.435,22.972,23.197,479579,0
2015-02-05,23.329,23.99,23.169,23.97,533382,0
2015-02-06,24.075,24.538,23.942,24.478,922227,0
2015-02-09,24.329,24.866,24.254,24.594,587981,0
2015-02-10,24.764,24.79,24.329,24.736,262319,0
2015-02-11,24.707,24.905,24.478,24.837,272389,0
2015-02-12,24.969,25.102,24.668,24.727,336297,0
2015-02-13,24.727,25.036,24.594,24.717,393129,0
2015-02-17,24.658,24.745,23.744,23.831,1030988,0
2015-02-18,23.689,23.887,23.348,23.689,721716,0
2015-02-19,23.652,23.99,23.546,23.792,412491,0
2015-02-20,23.792,23.887,23.405,23.85,272949,0
2015-02-23,23.821,23.915,23.357,23.68,432830,0
2015-02-24,23.624,23.99,23.556,23.792,363181,0
2015-02-25,23.707,25.084,23.707,24.96,727959,0
2015-02-26,24.736,24.934,23.672,23.735,619331,0
2015-02-27,23.68,24.179,23.68,23.97,476494,0
2015-03-02,23.942,23.99,23.464,23.85,423024,0
2015-03-03,23.725,23.896,23.357,23.415,499116,0
2015-03-04,23.435,23.493,23.047,23.077,482984,0
2015-03-05,23.077,23.792,22.981,23.672,988466,0
2015-03-06,23.594,23.915,23.435,23.792,1571318,0
2015-03-09,23.85,24.159,23.811,23.831,685793,0
2015-03-10,23.594,23.753,23.216,23.329,525540,0
2015-03-11,23.339,23.725,22.878,23.546,806781,0
2015-03-12,23.708,24.269,23.708,24.194,608898,0
2015-03-13,24.097,24.285,23.775,24.032,593596,0
2015-03-16,24.134,24.628,24.042,24.439,447967,0
2015-03-17,24.402,24.628,24.241,24.591,1199329,0
2015-03-18,24.563,24.904,24.421,24.762,796738,0
2015-03-19,24.666,24.836,24.495,24.744,297589,0
2015-03-20,24.836,25.094,24.752,24.895,1198484,0
2015-03-23,24.895,25.036,24.817,24.988,707145,0
2015-03-24,24.988,25.065,24.485,24.505,480471,0
2015-03-25,24.515,24.695,24.051,24.051,471502,0
2015-03-26,23.994,24.154,23.708,23.908,542312,0
2015-03-27,23.862,23.871,23.547,23.664,448179,0
2015-03-30,23.755,23.898,23.605,23.824,828610,0
2015-03-31,23.727,23.881,23.415,23.595,954765,0
2015-04-01,23.625,23.871,23.537,23.852,1528367,0
2015-04-02,23.862,25.056,23.745,24.997,763076,0
2015-04-06,24.904,25.425,24.895,25.358,924534,0
2015-04-07,25.425,25.823,25.226,25.652,807712,0
2015-04-08,25.662,25.842,25.547,25.634,482159,0
2015-04-09,25.557,25.804,25.386,25.462,470219,0
2015-04-10,25.425,25.776,25.358,25.406,455882,0
2015-04-13,25.376,25.557,25.186,25.255,255167,0
2015-04-14,25.263,25.425,25.036,25.396,253796,0
2015-04-15,25.595,25.727,25.339,25.557,345667,0
2015-04-16,25.453,25.538,25.186,25.292,249267,0
2015-04-17,25.168,25.168,24.695,24.826,280176,0
2015-04-20,24.846,25.226,24.762,25.186,204963,0
2015-04-21,25.32,25.434,24.978,25.122,290630,0
2015-04-22,25.15,25.634,25.112,25.624,352414,0
2015-04-23,25.652,25.965,25.339,25.386,548747,0
2015-04-24,25.416,25.784,25.273,25.784,719867,0
2015-04-27,25.842,25.965,25.33,25.396,415992,0
2015-04-28,25.453,25.652,25.311,25.51,572387,0
2015-04-29,25.444,25.699,25.246,25.311,473822,0
2015-04-30,25.196,25.366,24.96,25.311,1396138,0
2015-05-01,25.482,27.708,25.482,27.301,1434234,0
2015-05-04,27.453,27.85,27.31,27.726,1470115,0
2015-05-05,27.67,27.896,27.368,27.453,706723,0
2015-05-06,27.566,27.651,27.253,27.329,628511,0
2015-05-07,27.244,27.708,27.215,27.386,764994,0
2015-05-08,27.699,27.794,27.329,27.746,919151,0
2015-05-11,27.766,27.956,27.633,27.726,964845,0
2015-05-12,27.746,28.316,27.509,28.219,926297,0
2015-05-13,28.286,28.428,28.058,28.296,897094,0
2015-05-14,28.419,28.419,28.031,28.154,614280,0
2015-05-15,28.201,28.476,28.086,28.419,861515,0
2015-05-18,28.266,28.731,28.229,28.476,833094,0
2015-05-19,28.456,28.456,27.377,27.804,529858,0
2015-05-20,27.804,28.296,27.66,28.247,720863,0
2015-05-21,28.145,28.515,28.086,28.286,551914,0
2015-05-22,28.247,28.345,27.85,28.145,436360,0
2015-05-26,27.984,28.201,27.633,27.994,582925,0
2015-05-27,28.031,28.714,27.906,28.694,628843,0
2015-05-28,28.56,28.589,28.003,28.145,469112,0
2015-05-29,28.058,28.21,27.736,28.136,623883,0
2015-06-01,28.266,28.399,27.946,27.994,652307,0
2015-06-02,27.878,28.229,27.746,28.031,532579,0
2015-06-03,28.164,28.542,28.068,28.345,482896,0
2015-06-04,28.335,28.666,28.136,28.446,625888,0
2015-06-05,28.446,28.466,28.058,28.335,521626,0
2015-06-08,28.286,28.37,28.201,28.266,348243,0
2015-06-09,28.21,28.466,28.076,28.409,484010,0
2015-06-10,28.56,29.148,28.419,28.874,776115,0
2015-06-11,28.856,29.082,28.666,28.958,636149,0
2015-06-12,28.731,29.018,28.714,28.74,375104,0
2015-06-15,28.445,28.666,27.809,28.207,509241,0
2015-06-16,28.093,28.123,27.827,28.073,601257,0
2015-06-17,28.083,28.181,27.865,28.008,499263,0
2015-06-18,27.98,28.361,27.952,28.254,598000,0
2015-06-19,28.246,28.504,27.932,27.952,828041,0
2015-06-22,28.207,28.426,28.073,28.216,486762,0
2015-06-23,28.333,28.694,28.226,28.646,489922,0
2015-06-24,28.569,28.723,28.369,28.541,506300,0
2015-06-25,28.714,28.797,28.541,28.704,561657,0
2015-06-26,28.778,28.885,28.569,28.723,599682,0
2015-06-29,28.455,28.714,27.952,27.97,355357,0
2015-06-30,28.274,28.274,27.674,27.99,526979,0
2015-07-01,28.254,28.361,27.865,27.99,600522,0
2015-07-02,28.093,28.113,27.77,28.017,273527,0
2015-07-06,27.741,27.846,27.447,27.721,359663,0
2015-07-07,27.741,27.77,27.047,27.447,500732,0
2015-07-08,27.17,27.447,26.98,27.075,485607,0
2015-07-09,27.493,27.56,26.932,26.932,419748,0
2015-07-10,27.256,27.731,27.256,27.447,278570,0
2015-07-13,27.674,27.712,27.437,27.599,259452,0
2015-07-14,27.56,28.093,27.56,28.065,255263,0
2015-07-15,28.073,28.133,27.694,27.77,236932,0
2015-07-16,27.952,28.181,27.618,27.799,323631,0
2015-07-17,27.827,27.836,27.256,27.523,419221,0
2015-07-20,27.532,27.532,27.085,27.322,386553,0
2015-07-21,27.322,27.457,26.98,27.037,614388,0
2015-07-22,26.904,27.047,26.789,26.895,347266,0
2015-07-23,26.932,27.141,26.685,26.924,348842,0
2015-07-24,26.942,27.017,26.362,26.465,355459,0
2015-07-27,26.21,26.416,26.075,26.172,392224,0
2015-07-28,26.343,26.494,26.02,26.181,608820,0
2015-07-29,26.123,26.563,26.01,26.416,498632,0
2015-07-30,26.372,26.445,25.838,26.113,681615,0
2015-07-31,26.733,28.578,26.426,28,1158921,0
2015-08-03,28.055,28.656,27.893,28.607,882069,0
2015-08-04,28.465,28.837,27.932,27.98,549367,0
2015-08-05,28.198,28.216,27.599,27.761,536131,0
2015-08-06,27.77,28,27.589,27.902,356670,0
2015-08-07,27.809,28.103,27.674,27.893,305776,0
2015-08-10,28.103,28.885,28.103,28.856,369326,0
2015-08-11,28.569,28.856,28.264,28.598,425336,0
2015-08-12,28.369,28.541,27.618,28.216,533084,0
2015-08-13,28.171,28.323,28.017,28.123,369326,0
2015-08-14,28.103,28.723,28.008,28.598,309243,0
2015-08-17,28.426,29.121,28.417,29.027,415963,0
2015-08-18,28.94,29.169,28.74,28.856,336344,0
2015-08-19,28.656,28.856,28.207,28.704,364704,0
2015-08-20,28.333,28.607,28.073,28.083,311973,0
2015-08-21,27.809,28.123,27.589,27.599,395900,0
2015-08-24,26.426,27.608,25.532,26.236,882477,0
2015-08-25,26.998,27.057,25.6,25.638,653567,0
2015-08-26,26.264,26.382,25.457,26.047,609030,0
2015-08-27,26.313,27.095,26.245,26.97,505039,0
2015-08-28,26.886,27.322,26.886,27.161,393276,0
2015-08-31,27.017,27.17,26.656,27.075,463336,0
2015-09-01,26.733,26.846,25.829,25.884,451467,0
2015-09-02,26.313,26.445,25.532,25.971,689283,0
2015-09-03,25.932,26.353,25.932,26.274,404199,0
2015-09-04,25.866,26.133,25.79,25.875,360816,0
2015-09-08,26.362,26.362,25.952,26.294,424157,0
2015-09-09,26.617,26.724,25.703,25.761,393276,0
2015-09-10,25.6,25.932,25.485,25.523,540780,0
2015-09-11,25.38,25.504,25.038,25.229,700836,0
2015-09-14,25.344,25.775,25.028,25.18,452723,0
2015-09-15,25.362,25.544,24.98,25.362,493366,0
2015-09-16,25.362,25.707,25.19,25.593,580274,0
2015-09-17,25.574,25.832,25.086,25.497,702329,0
2015-09-18,25.152,25.305,24.789,25.114,1353153,0
2015-09-21,25.25,25.842,24.98,25.535,865535,0
2015-09-22,25.267,25.267,24.742,24.914,568699,0
2015-09-23,25.058,25.382,24.914,25.18,453140,0
2015-09-24,25.018,25.018,24.607,24.904,392294,0
2015-09-25,25.171,25.23,24.531,24.569,424200,0
2015-09-28,24.472,24.588,23.843,23.917,522234,0
2015-09-29,23.985,24.137,23.46,23.602,526070,0
2015-09-30,23.926,24.137,23.554,23.889,633478,0
2015-10-01,23.908,24.224,23.764,24.005,944730,0
2015-10-02,23.852,24.329,23.764,24.299,652180,0
2015-10-05,24.521,25.028,24.435,24.875,469647,0
2015-10-06,24.798,25.028,24.673,24.904,392645,0
2015-10-07,25.028,25.25,24.885,25.104,477067,0
2015-10-08,25.058,25.459,24.885,25.392,384915,0
2015-10-09,25.431,25.535,24.924,24.97,493784,0
2015-10-12,25.008,25.584,24.933,25.516,353663,0
2015-10-13,25.412,25.726,25.21,25.24,285969,0
2015-10-14,25.267,25.392,24.933,24.98,295373,0
2015-10-15,25.104,25.296,24.933,25.277,215964,0
2015-10-16,25.334,25.422,24.999,25.143,215547,0
2015-10-19,25.067,25.468,24.999,25.315,273969,0
2015-10-20,25.286,25.612,25.2,25.593,159422,0
2015-10-21,25.689,25.689,24.933,24.98,246893,0
2015-10-22,25.143,25.717,25.038,25.593,338106,0
2015-10-23,25.947,25.947,25.603,25.765,365062,0
2015-10-26,25.765,26.08,25.612,25.986,430154,0
2015-10-27,25.832,25.832,24.97,25.19,575490,0
2015-10-28,25.325,26.281,25.23,26.234,728870,0
2015-10-29,26.197,26.388,25.889,26.052,708183,0
2015-10-30,26.943,28.07,26.551,27.411,2039082,0
2015-11-02,27.726,29.278,27.479,29.182,1286190,0
2015-11-03,29.106,29.106,28.262,28.406,821963,0
2015-11-04,28.434,28.676,28.042,28.224,662755,0
2015-11-05,28.244,28.578,28.062,28.187,379585,0
2015-11-06,28.149,28.158,27.603,27.794,492218,0
2015-11-09,27.784,27.784,27.526,27.651,380228,0
2015-11-10,27.651,27.689,27.182,27.239,435276,0
2015-11-11,27.354,27.469,26.789,26.789,751123,0
2015-11-12,26.606,26.856,26.483,26.522,347092,0
2015-11-13,26.398,26.645,26.35,26.379,334241,0
2015-11-16,26.34,26.713,26.138,26.684,293909,0
2015-11-17,26.694,27.048,26.606,26.837,255146,0
2015-11-18,26.933,27.583,26.817,27.564,489396,0
2015-11-19,27.517,28.006,27.43,27.871,516979,0
2015-11-20,28.042,28.042,27.325,27.391,385331,0
2015-11-23,27.421,27.564,27.163,27.21,242504,0
2015-11-24,27.133,27.593,26.99,27.554,499427,0
2015-11-25,27.564,27.564,27.086,27.172,218161,0
2015-11-27,27.268,27.43,27.038,27.315,108139,0
2015-11-30,27.469,27.469,26.961,27.076,383242,0
2015-12-01,27.153,27.373,26.981,27.345,358562,0
2015-12-02,27.315,27.411,26.914,26.961,285308,0
2015-12-03,27.067,27.125,26.645,26.77,372531,0
2015-12-04,26.807,26.952,26.569,26.779,241460,0
2015-12-07,26.694,26.895,26.492,26.799,362032,0
2015-12-08,26.532,26.856,26.388,26.817,458068,0
2015-12-09,26.779,27.143,25.947,25.986,476441,0
2015-12-10,26.005,26.291,25.832,25.899,413647,0
2015-12-11,25.622,25.861,25.077,25.19,383451,0
2015-12-14,25.221,25.51,24.778,25.181,438408,0
2015-12-15,25.442,25.615,25.268,25.288,435854,0
2015-12-16,25.547,25.808,25.336,25.759,327357,0
2015-12-17,25.798,25.808,25.096,25.115,376825,0
2015-12-18,24.999,24.999,24.335,24.345,1256011,0
2015-12-21,24.538,25.153,24.451,25.144,576461,0
2015-12-22,25.231,25.317,24.855,25.201,338979,0
2015-12-23,25.384,25.828,25.346,25.664,332033,0
2015-12-24,25.654,25.769,25.49,25.577,193518,0
2015-12-28,25.451,25.818,25.259,25.73,336971,0
2015-12-29,25.942,25.952,25.355,25.654,445912,0
2015-12-30,25.538,25.606,25.231,25.251,326747,0
2015-12-31,25.115,25.273,24.913,24.913,383112,0
2016-01-04,24.538,24.538,23.861,24.095,934925,0
2016-01-05,24.047,24.23,23.633,24.201,693126,0
2016-01-06,23.836,23.969,23.391,23.643,726342,0
2016-01-07,23.199,23.307,22.714,22.843,754528,0
2016-01-08,23.016,23.334,22.872,22.951,606794,0
2016-01-11,23.085,23.316,22.824,23.085,515582,0
2016-01-12,23.373,23.565,22.853,23.065,551802,0
2016-01-13,23.209,23.307,21.902,21.911,663517,0
2016-01-14,21.93,22.328,21.315,22.142,997380,0
2016-01-15,21.592,21.824,20.949,21.082,1246491,0
2016-01-19,21.372,21.592,21.053,21.188,996723,0
2016-01-20,20.814,20.88,20.039,20.593,820721,0
2016-01-21,20.65,20.786,20.14,20.197,881503,0
2016-01-22,20.573,21.043,20.294,20.919,812579,0
2016-01-25,20.851,21.602,20.544,21.063,729798,0
2016-01-26,21.265,22.026,21.207,21.804,629705,0
2016-01-27,21.69,21.949,21.438,21.719,524912,0
2016-01-28,22.036,22.103,21.68,21.824,476088,0
2016-01-29,21.996,22.323,21.709,22.315,903396,0
2016-02-01,22.179,22.372,21.939,22.258,614773,0
2016-02-02,22.026,22.357,21.641,22.286,760571,0
2016-02-03,22.526,23.658,22.44,23.258,1346954,0
2016-02-04,23.151,23.94,23.151,23.643,877002,0
2016-02-05,23.643,24.315,23.055,23.075,2586500,0
2016-02-08,22.951,23.026,21.707,21.996,1265687,0
2016-02-09,21.573,22.046,21.39,21.873,748288,0
2016-02-10,21.977,22.266,21.651,22.093,420235,0
2016-02-11,21.641,22.229,21.448,22.112,643883,0
2016-02-12,22.026,22.614,21.709,22.478,464668,0
2016-02-16,22.689,22.824,22.271,22.575,491657,0
2016-02-17,22.787,22.978,22.679,22.978,730586,0
2016-02-18,22.969,23.143,22.614,22.931,962960,0
2016-02-19,23.421,23.767,20.256,21.728,2232066,0
2016-02-22,22.026,23.999,21.438,23.035,2080944,0
2016-02-23,23.045,24.567,22.892,23.979,1174330,0
2016-02-24,23.796,24.816,23.643,24.634,1226629,0
2016-02-25,24.634,25.134,24.586,25.105,630942,0
2016-02-26,25.211,25.404,24.99,25.384,688410,0
2016-02-29,25.317,25.779,25.172,25.711,664755,0
2016-03-01,25.856,26.039,25.5,25.922,589749,0
2016-03-02,25.808,26.298,25.471,26.278,526120,0
2016-03-03,26.298,26.52,26.204,26.49,582545,0
2016-03-04,26.588,26.827,26.322,26.53,568880,0
2016-03-07,26.377,26.876,26.204,26.732,487353,0
2016-03-08,26.644,26.866,26.442,26.742,693963,0
2016-03-09,26.827,27.019,26.011,26.184,667295,0
2016-03-10,26.317,26.515,25.88,26.174,753562,0
2016-03-11,26.53,27.068,26.263,26.886,450293,0
2016-03-14,26.723,26.952,26.406,26.654,481161,0
2016-03-15,26.557,27.213,26.517,26.731,360596,0
2016-03-16,26.75,27.244,26.75,26.982,518876,0
2016-03-17,26.972,27.669,26.885,27.61,382405,0
2016-03-18,27.64,27.862,27.141,27.34,945980,0
2016-03-21,27.262,27.571,27.01,27.571,616140,0
2016-03-22,27.456,27.862,27.368,27.63,514317,0
2016-03-23,27.551,27.853,27.416,27.64,564923,0
2016-03-24,27.436,27.504,26.623,27.504,596646,0
2016-03-28,27.62,28.143,27.6,28.073,374610,0
2016-03-29,28.065,28.78,27.725,28.771,585312,0
2016-03-30,28.878,29.226,28.615,28.964,661568,0
2016-03-31,28.964,29.304,28.799,29.111,765291,0
2016-04-01,28.829,29.514,28.54,29.439,878321,0
2016-04-04,29.459,29.699,29.275,29.564,668641,0
2016-04-05,29.43,29.534,28.451,28.511,1706312,0
2016-04-06,28.548,28.615,28.182,28.531,700058,0
2016-04-07,28.394,28.394,27.909,28.017,621124,0
2016-04-08,28.287,28.413,27.919,28.055,415943,0
2016-04-11,28.297,28.297,27.794,27.959,467847,0
2016-04-12,28.036,28.413,27.978,28.065,497510,0
2016-04-13,28.21,28.531,27.678,28.471,488587,0
2016-04-14,28.384,28.839,28.374,28.577,330154,0
2016-04-15,28.625,29.143,28.625,29.032,599384,0
2016-04-18,28.868,29.138,28.685,29.091,299686,0
2016-04-19,29.216,29.594,29.216,29.35,272336,0
2016-04-20,29.37,29.478,28.964,28.983,343802,0
2016-04-21,28.973,29.032,28.511,28.733,480633,0
2016-04-22,28.733,29.072,28.587,28.927,465891,0
2016-04-25,28.917,28.964,28.563,28.752,575409,0
2016-04-26,29.013,29.246,28.771,29.128,533632,0
2016-04-27,29.042,29.524,28.954,29.226,328440,0
2016-04-28,29.013,29.313,28.771,28.809,385580,0
2016-04-29,28.78,29.186,28.143,28.606,772910,0
2016-05-02,28.685,29.138,28.441,29.138,539253,0
2016-05-03,29.042,29.167,28.501,28.79,370461,0
2016-05-04,28.521,28.771,28.501,28.665,370743,0
2016-05-05,28.819,28.935,28.531,28.615,434857,0
2016-05-06,27.32,27.485,24.708,25.888,2300712,0
2016-05-09,25.801,26.788,25.801,26.671,884824,0
2016-05-10,26.731,27.311,26.731,27.127,944965,0
2016-05-11,27.165,27.302,26.89,26.944,533854,0
2016-05-12,27.108,27.368,27.029,27.213,532232,0
2016-05-13,27.146,27.426,26.845,26.875,422048,0
2016-05-16,26.885,27.242,26.811,27.01,413848,0
2016-05-17,26.895,27.359,26.671,26.769,503124,0
2016-05-18,26.721,26.895,26.199,26.403,362598,0
2016-05-19,26.284,26.527,26.081,26.448,361213,0
2016-05-20,26.567,26.826,26.304,26.623,416540,0
2016-05-23,26.623,26.939,26.403,26.586,497743,0
2016-05-24,26.75,26.875,26.363,26.769,387826,0
2016-05-25,26.962,27.359,26.448,27.108,1208999,0
2016-05-26,27.222,27.678,26.919,27.58,515828,0
2016-05-27,27.62,27.899,27.386,27.765,461805,0
2016-05-31,27.929,28.239,27.725,27.853,524780,0
2016-06-01,27.707,28.036,27.311,27.32,398196,0
2016-06-02,27.222,27.688,27.068,27.688,382836,0
2016-06-03,27.688,27.843,27.406,27.561,415626,0
2016-06-06,27.688,28.219,27.58,27.881,380927,0
2016-06-07,27.978,28.148,27.814,28.008,264749,0
2016-06-08,28.017,28.162,27.899,27.959,315563,0
2016-06-09,27.765,28.017,27.272,27.62,521408,0
2016-06-10,27.378,27.494,26.904,26.904,365625,0
2016-06-13,26.798,26.972,26.527,26.681,458888,0
2016-06-14,26.689,27.098,26.689,26.943,487367,0
2016-06-15,27,27.186,26.825,26.943,342126,0
2016-06-16,26.729,27.186,26.573,27.176,592249,0
2016-06-17,27.068,27.223,26.82,27.186,799462,0
2016-06-20,27.487,27.847,27.273,27.487,501763,0
2016-06-21,27.603,28.168,27.438,28.109,470721,0
2016-06-22,28.129,28.254,27.643,27.692,352195,0
2016-06-23,28.061,28.449,27.963,28.439,345853,0
2016-06-24,27.322,27.778,27.157,27.322,641636,0
2016-06-27,27.088,27.263,26.592,26.815,460797,0
2016-06-28,27.029,27.633,26.894,27.593,562966,0
2016-06-29,27.914,28.254,27.828,28.119,581074,0
2016-06-30,28.216,28.868,28.022,28.849,692439,0
2016-07-01,28.849,29.092,28.591,29.014,494792,0
2016-07-05,28.829,29.112,28.459,28.499,679521,0
2016-07-06,28.479,28.529,28.149,28.429,1063362,0
2016-07-07,28.439,28.586,28.129,28.314,314076,0
2016-07-08,28.459,28.79,28.381,28.79,491087,0
2016-07-11,28.829,29.258,28.659,29.258,579533,0
2016-07-12,29.501,30.123,29.462,30.006,481272,0
2016-07-13,30.113,30.444,29.85,30.395,546870,0
2016-07-14,30.58,30.755,30.493,30.677,531948,0
2016-07-15,30.715,30.9,30.668,30.853,409565,0
2016-07-18,30.706,30.706,30.064,30.483,372616,0
2016-07-19,30.414,30.58,30.205,30.288,448114,0
2016-07-20,30.308,30.464,29.908,30.395,391611,0
2016-07-21,30.414,30.706,30.015,30.19,549278,0
2016-07-22,30.279,30.959,30.21,30.881,336117,0
2016-07-25,30.871,31.047,30.649,30.706,492449,0
2016-07-26,30.609,30.9,30.56,30.649,416657,0
2016-07-27,30.775,30.814,30.375,30.405,511834,0
2016-07-28,30.288,30.658,30.162,30.609,561246,0
2016-07-29,30.609,30.93,30.444,30.629,660225,0
2016-08-01,30.639,30.823,30.22,30.269,492859,0
2016-08-02,30.308,30.375,29.617,29.675,517486,0
2016-08-03,29.637,29.987,29.553,29.968,488452,0
2016-08-04,29.938,30.113,29.733,30.054,394407,0
2016-08-05,31.028,31.125,30.045,30.483,450334,0
2016-08-08,30.483,30.55,29.608,29.656,689015,0
2016-08-09,29.723,29.812,29.462,29.558,413411,0
2016-08-10,29.608,29.608,29.208,29.306,329492,0
2016-08-11,29.452,29.453,28.965,29.092,584326,0
2016-08-12,29.043,29.092,28.605,28.664,477933,0
2016-08-15,28.771,29.014,28.566,28.644,473225,0
2016-08-16,28.519,28.634,28.003,28.022,453329,0
2016-08-17,28.032,28.089,27.613,27.934,592338,0
2016-08-18,27.983,28.197,27.837,28.197,341924,0
2016-08-19,28.003,28.003,27.51,27.729,423673,0
2016-08-22,27.623,27.653,27.38,27.593,336694,0
2016-08-23,27.729,27.904,27.545,27.545,277840,0
2016-08-24,27.487,27.643,27.171,27.233,330868,0
2016-08-25,27.214,27.603,27.176,27.545,391800,0
2016-08-26,27.545,27.702,26.962,27.098,394450,0
2016-08-29,27.214,27.468,27.103,27.361,396246,0
2016-08-30,27.351,27.398,27.078,27.233,284789,0
2016-08-31,27.204,27.273,26.854,27.108,430094,0
2016-09-01,27.127,27.127,26.729,27.019,623854,0
2016-09-02,27.233,27.458,27.194,27.37,357214,0
2016-09-06,27.388,27.398,26.972,27,420121,0
2016-09-07,27.039,27.623,26.962,27.613,574376,0
2016-09-08,27.564,27.633,27.342,27.526,422013,0
2016-09-09,27.263,27.283,26.3,26.3,580193,0
2016-09-12,26.095,26.854,26.009,26.835,505230,0
2016-09-13,26.573,26.573,25.736,26.048,703351,0
2016-09-14,26.083,26.289,25.88,26.143,515250,0
2016-09-15,26.113,26.661,26.093,26.525,478326,0
2016-09-16,26.426,26.711,26.218,26.681,1200854,0
2016-09-19,26.837,26.946,26.359,26.399,411426,0
2016-09-20,26.574,26.584,26.113,26.113,344794,0
2016-09-21,26.269,26.631,26.153,26.545,382325,0
2016-09-22,26.721,27.043,26.622,26.985,433304,0
2016-09-23,26.799,26.926,26.593,26.641,327395,0
2016-09-26,26.495,26.95,26.436,26.631,388005,0
2016-09-27,26.641,26.789,26.465,26.555,319614,0
2016-09-28,26.593,27.107,26.485,27.092,450423,0
2016-09-29,26.985,27.238,26.75,26.76,315742,0
2016-09-30,26.867,26.916,26.574,26.584,461321,0
2016-10-03,26.525,26.671,26.349,26.603,432403,0
2016-10-04,26.603,26.887,26.426,26.74,493833,0
2016-10-05,26.877,26.965,26.505,26.603,949962,0
2016-10-06,26.535,26.574,26.158,26.475,347162,0
2016-10-07,26.505,26.555,25.977,26.093,381328,0
2016-10-10,26.279,26.731,26.279,26.603,305651,0
2016-10-11,26.505,26.545,26.026,26.193,406622,0
2016-10-12,26.25,26.389,26.123,26.329,386721,0
2016-10-13,26.133,26.173,25.967,26.026,298769,0
2016-10-14,26.173,26.455,26.093,26.163,294298,0
2016-10-17,26.153,26.408,25.86,26.213,493089,0
2016-10-18,26.574,26.612,26.279,26.379,350784,0
2016-10-19,26.436,26.545,26.236,26.339,392282,0
2016-10-20,26.203,26.339,25.927,26.113,287241,0
2016-10-21,25.957,26.158,25.771,25.967,383720,0
2016-10-24,27.356,27.356,25.957,26.269,466281,0
2016-10-25,26.203,26.329,25.703,25.761,333640,0
2016-10-26,25.664,25.811,25.448,25.498,380122,0
2016-10-27,25.605,25.913,25.42,25.791,504022,0
2016-10-28,25.791,26.289,25.184,25.224,456992,0
2016-10-31,25.332,25.498,25.106,25.272,885175,0
2016-11-01,25.282,25.478,24.862,25.106,486508,0
2016-11-02,24.999,25.204,24.313,24.489,597857,0
2016-11-03,24.489,24.735,24.333,24.489,508282,0
2016-11-04,24.167,25.253,23.59,24.765,805556,0
2016-11-07,25.048,25.36,24.715,25.332,638991,0
2016-11-08,25.204,25.42,24.99,25.156,488617,0
2016-11-09,24.931,25.42,24.822,25.4,458328,0
2016-11-10,25.595,25.605,24.745,24.862,483231,0
2016-11-11,24.735,25.244,24.705,25.175,418254,0
2016-11-14,25.351,25.448,24.94,25.008,457262,0
2016-11-15,25.146,25.184,24.852,24.999,534562,0
2016-11-16,25.028,25.214,24.579,25.126,659094,0
2016-11-17,25.184,25.635,25.184,25.351,528383,0
2016-11-18,25.351,25.674,25.302,25.498,577728,0
2016-11-21,25.713,26.075,25.518,26.075,457466,0
2016-11-22,26.232,26.289,25.831,25.908,518921,0
2016-11-23,25.811,26.309,25.625,26.241,309834,0
2016-11-25,26.309,26.584,26.232,26.535,143025,0
2016-11-28,26.603,26.74,26.455,26.651,387042,0
2016-11-29,26.631,26.799,26.475,26.603,356980,0
2016-11-30,26.799,26.896,26.329,26.339,512875,0
2016-12-01,26.379,26.535,25.997,26.232,362412,0
2016-12-02,26.299,27.072,26.153,27.033,579730,0
2016-12-05,27.258,27.464,27.072,27.464,451390,0
2016-12-06,27.444,27.806,27.194,27.747,455191,0
2016-12-07,27.893,28.451,27.737,28.335,599267,0
2016-12-08,28.335,28.687,28.285,28.617,763149,0
2016-12-09,28.617,28.843,28.236,28.617,676732,0
2016-12-12,28.54,28.759,28.354,28.402,362531,0
2016-12-13,28.511,28.677,28.392,28.637,403256,0
2016-12-14,28.704,29.294,28.473,28.792,625724,0
2016-12-15,28.812,28.96,28.576,28.861,351975,0
2016-12-16,28.861,29.156,28.566,28.704,1030733,0
2016-12-19,28.783,29.117,28.518,28.95,391716,0
2016-12-20,28.999,29.235,28.675,28.763,463760,0
2016-12-21,28.724,29.343,28.576,28.979,401207,0
2016-12-22,28.97,29.023,28.645,28.94,274857,0
2016-12-23,28.95,29.235,28.732,29.097,200832,0
2016-12-27,29.087,29.658,28.94,29.372,293425,0
2016-12-28,29.343,29.461,28.852,28.901,232072,0
2016-12-29,28.94,29.078,28.812,28.93,295815,0
2016-12-30,29.009,29.009,28.261,28.379,441326,0
2017-01-03,28.655,30.031,28.508,29.883,871243,0
2017-01-04,29.825,30.719,29.805,30.601,693748,0
2017-01-05,30.611,30.808,30.218,30.365,893490,0
2017-01-06,30.365,30.464,30.021,30.247,437879,0
2017-01-09,30.168,30.168,29.539,29.726,454404,0
2017-01-10,29.805,29.854,29.511,29.726,509173,0
2017-01-11,29.677,30.237,29.559,29.638,536140,0
2017-01-12,29.461,29.633,28.891,29.324,406058,0
2017-01-13,29.372,29.668,29.166,29.264,261528,0
2017-01-17,29.284,30.031,29.068,29.648,451775,0
2017-01-18,29.736,29.736,29.019,29.166,414855,0
2017-01-19,29.294,29.519,29.019,29.294,407094,0
2017-01-20,29.501,29.756,29.195,29.304,269127,0
2017-01-23,29.274,29.314,29.028,29.195,267956,0
2017-01-24,29.195,29.294,28.733,29.137,442776,0
2017-01-25,29.255,29.362,28.96,29.314,374976,0
2017-01-26,29.185,29.873,29.127,29.844,365697,0
2017-01-27,29.943,30.208,29.731,30.198,488222,0
2017-01-30,30.07,30.149,29.618,30.12,447626,0
2017-01-31,30.051,30.345,29.992,30.13,1154324,0
2017-02-01,30.237,30.503,28.586,28.802,729790,0
2017-02-02,28.832,28.999,28.488,28.97,609801,0
2017-02-03,29.117,29.274,28.881,29.195,372851,0
2017-02-06,29.097,29.097,28.409,28.478,254332,0
2017-02-07,28.429,28.468,28.164,28.351,232504,0
2017-02-08,28.271,28.556,28.134,28.518,298394,0
2017-02-09,28.586,29.25,28.543,29.205,433600,0
2017-02-10,29.215,30.159,29.058,30.11,689309,0
2017-02-13,30.002,30.178,29.726,30.11,661027,0
2017-02-14,29.982,30.237,29.422,30.218,499775,0
2017-02-15,30.041,30.335,29.711,30.335,479821,0
2017-02-16,30.307,31.034,30.297,31.024,709437,0
2017-02-17,30.759,31.417,30.689,31.388,463740,0
2017-02-21,31.378,31.948,31.328,31.84,449756,0
2017-02-22,31.702,32.253,31.584,32.194,520981,0
2017-02-23,32.341,32.415,32.086,32.164,976788,0
2017-02-24,30.769,31.083,29.279,29.352,1310249,0
2017-02-27,28.655,28.655,27.897,27.987,1496917,0
2017-02-28,27.947,28.074,26.532,26.571,1131991,0
2017-03-01,26.659,27.008,26.32,26.532,1189976,0
2017-03-02,26.935,26.935,25.931,26.07,1138435,0
2017-03-03,25.864,26.079,25.706,25.931,1139148,0
2017-03-06,25.951,25.951,25.116,25.343,1376935,0
2017-03-07,25.234,25.263,24.777,24.989,999846,0
2017-03-08,24.89,24.979,24.576,24.693,890398,0
2017-03-09,24.693,25.313,24.673,25.263,910011,0
2017-03-10,25.184,25.784,25.166,25.637,1200377,0
2017-03-13,25.677,25.764,25.401,25.548,697415,0
2017-03-14,25.45,25.578,25.175,25.343,855245,0
2017-03-15,25.466,26.128,25.268,25.891,724646,0
2017-03-16,25.92,26.208,25.881,25.98,533740,0
2017-03-17,26.128,26.198,25.842,26.059,1443741,0
2017-03-20,26.05,26.088,25.614,25.96,558167,0
2017-03-21,25.901,26.059,25.288,25.347,874572,0
2017-03-22,25.376,25.446,24.749,25.02,803459,0
2017-03-23,25,25.308,24.872,24.972,460667,0
2017-03-24,24.982,25.228,24.813,25.06,724610,0
2017-03-27,24.822,25.06,24.754,24.922,423429,0
2017-03-28,24.892,25.338,24.566,25.218,941384,0
2017-03-29,25.169,25.792,25.14,25.654,753536,0
2017-03-30,25.644,26.326,25.486,26.108,690221,0
2017-03-31,26.098,26.311,25.98,26.218,962267,0
2017-04-03,26.188,26.188,25.476,25.812,708490,0
2017-04-04,25.742,26.415,25.634,26.326,763179,0
2017-04-05,26.366,26.627,26.168,26.257,1518682,0
2017-04-06,26.276,26.286,25.762,26.079,721466,0
2017-04-07,26.079,26.306,26.005,26.02,546427,0
2017-04-10,26.128,26.603,26.128,26.336,689979,0
2017-04-11,26.306,26.504,26.05,26.425,629175,0
2017-04-12,26.415,26.672,26.178,26.642,545291,0
2017-04-13,26.652,26.672,25.98,25.99,676978,0
2017-04-17,26.108,26.603,25.96,26.554,889439,0
2017-04-18,26.464,26.81,26.128,26.613,968427,0
2017-04-19,26.692,26.998,26.504,26.752,741874,0
2017-04-20,26.702,27.206,26.406,26.87,623938,0
2017-04-21,26.732,26.925,26.406,26.86,640848,0
2017-04-24,27.394,27.464,26.762,27.147,1509085,0
2017-04-25,27.296,27.612,27.038,27.305,991685,0
2017-04-26,27.266,27.532,26.959,27.176,1138093,0
2017-04-27,27.137,27.582,26.93,26.988,1135367,0
2017-04-28,27.018,27.592,26.801,27.157,4999914,0
2017-05-01,27.315,27.315,26.544,26.682,1507314,0
2017-05-02,26.722,26.91,26.356,26.88,952988,0
2017-05-03,26.791,26.88,25.694,25.752,1067644,0
2017-05-04,25.713,25.92,25.288,25.881,1430507,0
2017-05-05,26.05,27.493,26.05,27.157,1707061,0
2017-05-08,27.206,27.226,26.712,27.078,1160557,0
2017-05-09,27.137,27.296,26.82,27.196,1020824,0
2017-05-10,27.256,27.394,26.9,26.998,809202,0
2017-05-11,26.979,26.979,26,26.296,942710,0
2017-05-12,26.406,26.91,26.228,26.89,1359387,0
2017-05-15,26.969,27.384,26.786,26.92,756260,0
2017-05-16,27.058,27.058,26.554,26.603,810828,0
2017-05-17,26.396,26.454,25.891,25.901,767405,0
2017-05-18,25.891,26.118,25.614,25.99,1371813,0
2017-05-19,26.138,27.058,26.04,26.9,1621994,0
2017-05-22,26.85,27.454,26.771,27.305,847777,0
2017-05-23,27.266,27.513,27.147,27.305,754559,0
2017-05-24,27.335,27.498,27.088,27.483,584296,0
2017-05-25,27.523,27.908,27.493,27.78,451484,0
2017-05-26,27.75,27.75,27.364,27.552,425138,0
2017-05-30,27.444,27.81,27.345,27.691,419054,0
2017-05-31,27.79,28.24,27.572,28.215,892906,0
2017-06-01,28.264,28.749,28.116,28.72,901928,0
2017-06-02,28.769,28.986,28.591,28.779,929020,0
2017-06-05,28.749,28.868,28.601,28.759,359627,0
2017-06-06,28.61,28.63,28.254,28.294,619424,0
2017-06-07,28.205,28.334,28.076,28.205,715502,0
2017-06-08,28.195,28.378,28.037,28.225,484862,0
2017-06-09,28.195,28.393,27.839,27.988,544396,0
2017-06-12,27.968,28.749,27.928,28.364,880802,0
2017-06-13,28.413,28.423,27.74,27.978,593416,0
2017-06-14,28.132,28.301,27.814,28.052,466469,0
2017-06-15,27.754,28.122,27.674,27.804,433017,0
2017-06-16,27.744,28.351,27.625,27.913,992321,0
2017-06-19,27.963,28.122,27.545,27.853,1989123,0
2017-06-20,27.824,28.013,27.346,27.585,428049,0
2017-06-21,27.655,27.774,27.396,27.525,706815,0
2017-06-22,27.525,27.595,27.277,27.416,421043,0
2017-06-23,27.416,27.714,27.167,27.505,740525,0
2017-06-26,27.655,28.042,27.525,27.883,464327,0
2017-06-27,27.814,28.599,27.684,28.072,780358,0
2017-06-28,28.211,28.46,28.003,28.301,575313,0
2017-06-29,28.251,28.261,27.476,27.684,392168,0
2017-06-30,27.784,27.784,27.396,27.595,530168,0
2017-07-03,27.674,28.231,27.645,28.013,223195,0
2017-07-05,27.943,28.052,27.565,27.764,492489,0
2017-07-06,27.575,27.973,27.545,27.674,885713,0
2017-07-07,27.714,27.983,27.396,27.505,589098,0
2017-07-10,27.376,27.724,27.277,27.306,567152,0
2017-07-11,27.326,27.664,27.247,27.406,1270856,0
2017-07-12,27.575,27.893,27.108,27.118,387766,0
2017-07-13,27.127,27.277,26.849,27.078,504465,0
2017-07-14,27.108,27.545,27.108,27.436,476320,0
2017-07-17,27.426,27.953,27.376,27.674,433970,0
2017-07-18,27.664,27.664,27.058,27.466,612001,0
2017-07-19,27.495,27.938,27.495,27.863,705491,0
2017-07-20,27.993,28.45,27.893,28.042,537294,0
2017-07-21,28.022,28.301,27.903,28.241,568757,0
2017-07-24,28.192,28.38,27.873,27.883,469471,0
2017-07-25,28.052,28.868,27.943,28.689,808177,0
2017-07-26,28.878,28.878,28.251,28.271,477941,0
2017-07-27,28.361,28.888,28.152,28.52,664656,0
2017-07-28,28.42,28.505,27.993,28.142,611734,0
2017-07-31,28.092,28.331,27.694,28.271,1218234,0
2017-08-01,28.5,28.788,28.361,28.669,490673,0
2017-08-02,28.579,28.818,28.221,28.51,361809,0
2017-08-03,28.569,28.629,28.092,28.311,608731,0
2017-08-04,27.187,28.684,27.018,28.649,900196,0
2017-08-07,28.639,29.623,28.639,29.514,618787,0
2017-08-08,29.285,29.529,29.057,29.096,564684,0
2017-08-09,28.878,29.116,28.619,28.709,329549,0
2017-08-10,28.569,28.748,28.167,28.351,550686,0
2017-08-11,28.162,28.589,27.943,28.54,377241,0
2017-08-14,28.679,29.265,28.609,29.196,488728,0
2017-08-15,29.246,29.246,28.42,28.559,411283,0
2017-08-16,28.569,28.927,28.53,28.808,376036,0
2017-08-17,28.719,29.077,28.241,28.261,356525,0
2017-08-18,28.182,28.589,28.081,28.41,368860,0
2017-08-21,28.38,28.52,28.331,28.38,1393274,0
2017-08-22,28.49,28.898,28.48,28.818,386854,0
2017-08-23,28.649,29.365,28.649,29.206,327699,0
2017-08-24,29.385,29.385,29.057,29.146,430426,0
2017-08-25,29.256,29.554,29.156,29.405,338095,0
2017-08-28,29.454,29.554,29.246,29.315,501795,0
2017-08-29,29.136,29.385,29.027,29.206,608458,0
2017-08-30,29.146,29.265,28.977,29.007,560085,0
2017-08-31,29.057,29.554,28.927,29.146,611015,0
2017-09-01,29.285,29.703,29.226,29.683,292551,0
2017-09-05,29.534,29.544,28.818,29.037,509955,0
2017-09-06,29.116,29.156,27.923,27.923,868522,0
2017-09-07,27.993,28.042,27.088,27.157,805210,0
2017-09-08,27.058,27.177,26.541,26.948,739647,0
2017-09-11,27.157,27.167,26.605,26.63,668751,0
2017-09-12,26.71,27.331,26.71,27.088,650292,0
2017-09-13,27.088,27.197,26.591,26.68,472615,0
2017-09-14,26.56,26.65,26.37,26.49,513123,0
2017-09-15,26.36,26.9,26.325,26.88,1566143,0
2017-09-18,26.88,27.15,26.605,27.06,769293,0
2017-09-19,27.08,27.55,26.91,27.48,574595,0
2017-09-20,27.6,27.85,27.58,27.72,571617,0
2017-09-21,27.69,27.69,27.48,27.62,339952,0
2017-09-22,27.75,27.96,27.58,27.77,284196,0
2017-09-25,27.7,27.98,27.68,27.87,432798,0
2017-09-26,27.86,28.25,27.775,28.16,433669,0
2017-09-27,28.19,28.31,27.78,28.08,384123,0
2017-09-28,28.05,28.06,27.82,28.04,347370,0
2017-09-29,28.03,28.23,27.68,27.89,577644,0
2017-10-02,27.91,27.95,27.59,27.9,496827,0
2017-10-03,27.98,28.31,27.82,28.27,437517,0
2017-10-04,28.29,29.03,28.28,28.66,892202,0
2017-10-05,28.78,29.31,28.57,28.63,430494,0
2017-10-06,28.56,28.75,28.26,28.65,437787,0
2017-10-09,28.69,28.71,28.36,28.48,256092,0
2017-10-10,28.71,29.03,28.54,28.84,364094,0
2017-10-11,28.73,29.1,28.7,29.02,608518,0
2017-10-12,29.01,29.07,28.295,28.66,562161,0
2017-10-13,28.66,28.79,28.42,28.7,238768,0
2017-10-16,28.81,28.83,28.48,28.52,252795,0
2017-10-17,28.61,28.92,28.37,28.43,289611,0
2017-10-18,28.54,28.57,28.22,28.53,383604,0
2017-10-19,28.51,28.76,28.4,28.59,219642,0
2017-10-20,28.76,28.76,28.43,28.52,261257,0
2017-10-23,28.55,28.645,28.19,28.26,456533,0
2017-10-24,28.31,28.54,28.2,28.31,325668,0
2017-10-25,28.17,28.17,27.75,28.15,409213,0
2017-10-26,28.22,28.43,28.14,28.31,300171,0
2017-10-27,28.35,28.48,28,28.48,309158,0
2017-10-30,28.44,28.7,28.11,28.16,543248,0
2017-10-31,28.25,29.23,28.125,29.15,1301154,0
2017-11-01,29.23,29.25,28.34,28.46,461681,0
2017-11-02,28.44,28.65,27.93,28.14,334215,0
2017-11-03,28.23,28.23,27.4,27.76,427883,0
2017-11-06,27.61,27.845,27.31,27.8,491276,0
2017-11-07,27.84,27.84,27,27.14,699021,0
2017-11-08,27.11,27.8,24.57,25.33,1792566,0
2017-11-09,25.85,26.53,25.56,26.07,1008090,0
2017-11-10,26.16,26.33,25.4,25.49,1221039,0
