Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.985,27.157,26.741,26.818,116385,0
2005-02-28,27.016,27.055,26.772,26.781,38967,0
2005-03-01,26.7,26.818,26.559,26.664,51534,0
2005-03-02,26.589,26.765,26.504,26.716,90117,0
2005-03-03,26.522,26.733,26.403,26.538,39349,0
2005-03-04,26.733,26.985,26.648,26.961,93033,0
2005-03-07,26.898,26.945,26.802,26.906,17896,0
2005-03-08,27.182,27.52,27.148,27.497,63714,0
2005-03-09,27.583,27.718,27.464,27.49,77931,0
2005-03-10,27.615,27.615,27.395,27.41,68157,0
2005-03-11,27.362,27.441,27.341,27.347,28302,0
2005-03-14,27.323,27.386,27.245,27.299,43408,0
2005-03-15,27.497,27.506,27.111,27.118,27924,0
2005-03-16,27.08,27.347,27.08,27.111,45312,0
2005-03-17,27.088,27.196,26.954,27.047,30969,0
2005-03-18,26.851,27.025,26.741,26.882,43282,0
2005-03-21,26.648,26.684,26.411,26.464,37313,0
2005-03-22,26.598,26.64,26.268,26.298,29446,0
2005-03-23,26.134,26.236,25.986,26.046,46200,0
2005-03-24,26.046,26.118,26.024,26.118,33761,0
2005-03-28,26.118,26.188,25.859,26.054,23733,0
2005-03-29,26.188,26.205,26.088,26.103,21956,0
2005-03-30,26.142,26.244,26.008,26.118,114231,0
2005-03-31,26.252,26.552,26.18,26.276,95701,0
2005-04-01,26.369,26.394,26.244,26.338,37693,0
2005-04-04,26.22,26.22,25.785,25.785,36300,0
2005-04-05,25.867,26.054,25.867,26.054,28556,0
2005-04-06,26.07,26.07,25.876,25.96,14850,0
2005-04-07,26.031,26.031,25.802,25.85,9012,0
2005-04-08,25.826,25.859,25.741,25.794,20180,0
2005-04-11,25.843,25.843,25.709,25.802,31860,0
2005-04-12,25.772,25.778,25.489,25.535,21068,0
2005-04-13,25.542,25.565,25.181,25.242,26909,0
2005-04-14,25.251,25.388,25.132,25.269,32620,0
2005-04-15,25.233,25.321,24.817,24.851,85422,0
2005-04-18,24.913,25.021,24.497,24.904,35791,0
2005-04-19,25.016,25.37,24.769,25.141,36048,0
2005-04-20,25.016,25.197,24.881,25.11,34140,0
2005-04-21,25.233,25.424,25.165,25.299,32874,0
2005-04-22,25.41,25.498,25.181,25.316,93033,0
2005-04-25,25.329,25.709,25.225,25.472,51661,0
2005-04-26,25.912,25.969,25.432,25.819,146601,0
2005-04-27,25.819,25.85,25.506,25.513,73995,0
2005-04-28,25.582,25.912,25.582,25.772,65618,0
2005-04-29,25.756,26.118,25.756,26.054,49628,0
2005-05-02,26.061,26.529,26.061,26.362,93925,0
2005-05-03,26.252,26.403,26.158,26.346,127940,0
2005-05-04,26.419,26.781,26.354,26.623,99893,0
2005-05-05,26.707,26.707,26.487,26.573,72600,0
2005-05-06,26.589,26.741,26.487,26.707,126419,0
2005-05-09,26.733,26.842,26.573,26.669,50263,0
2005-05-10,26.632,26.684,26.346,26.552,99637,0
2005-05-11,26.544,26.598,26.369,26.552,28685,0
2005-05-12,26.495,26.692,26.456,26.648,38075,0
2005-05-13,26.479,26.479,26.158,26.158,23986,0
2005-05-16,26.038,26.419,26.038,26.354,20180,0
2005-05-17,26.213,26.441,26.213,26.298,15610,0
2005-05-18,26.362,26.75,26.276,26.707,63082,0
2005-05-19,26.632,26.937,26.632,26.876,16247,0
2005-05-20,26.765,27,26.448,26.552,30207,0
2005-05-23,26.632,26.758,26.598,26.614,19169,0
2005-05-24,26.614,26.795,26.362,26.448,149521,0
2005-05-25,26.362,26.448,26.118,26.244,30588,0
2005-05-26,26.142,26.589,26.095,26.544,22463,0
2005-05-27,26.513,27.025,26.441,26.851,22844,0
2005-05-31,26.75,26.914,26.64,26.669,69173,0
2005-06-01,26.716,26.89,26.538,26.544,26021,0
2005-06-02,26.495,26.623,26.419,26.464,66000,0
2005-06-03,26.559,26.589,26.434,26.522,14091,0
2005-06-06,26.559,26.64,26.544,26.614,50136,0
2005-06-07,26.614,26.669,26.479,26.529,22972,0
2005-06-08,26.589,26.648,26.411,26.456,38201,0
2005-06-09,26.411,26.411,26.291,26.298,14724,0
2005-06-10,26.495,26.589,26.377,26.403,13963,0
2005-06-13,26.22,26.338,26.088,26.18,29952,0
2005-06-14,26.22,26.22,25.785,25.951,55465,0
2005-06-15,26.196,26.236,25.928,26.038,68030,0
2005-06-16,26.103,26.315,26.031,26.103,154086,0
2005-06-17,26.127,26.464,26.118,26.244,15610,0
2005-06-20,26.276,26.291,26.088,26.127,21322,0
2005-06-21,26.196,26.284,26.15,26.213,19420,0
2005-06-22,26.213,26.394,26.171,26.268,58262,0
2005-06-23,26.229,26.291,26.127,26.142,34904,0
2005-06-24,26.142,26.298,26.134,26.134,30716,0
2005-06-27,26.103,26.252,26.095,26.196,36173,0
2005-06-28,26.088,26.716,26.088,26.64,25512,0
2005-06-29,26.513,26.867,26.487,26.827,29573,0
2005-06-30,26.818,26.969,26.369,26.479,31096,0
2005-07-01,26.495,26.513,26.024,26.244,24875,0
2005-07-05,25.802,25.85,25.614,25.85,70694,0
2005-07-06,25.884,26.456,25.794,26.252,35791,0
2005-07-07,26.252,26.307,26.07,26.261,15865,0
2005-07-08,26.441,26.487,26.411,26.479,5333,0
2005-07-11,26.676,26.867,26.573,26.758,16120,0
2005-07-12,26.758,26.928,26.733,26.928,17515,0
2005-07-13,26.928,27,26.7,26.733,16882,0
2005-07-14,26.882,26.89,26.64,26.64,23224,0
2005-07-15,26.544,26.684,26.522,26.614,10279,0
2005-07-18,26.623,26.818,26.623,26.781,18150,0
2005-07-19,26.802,27.072,26.648,26.906,26782,0
2005-07-20,26.928,27.174,26.928,27.008,45059,0
2005-07-21,27.111,27.285,27.063,27.103,30843,0
2005-07-22,27.118,27.174,27,27.103,21577,0
2005-07-25,27.182,27.182,27.025,27.157,28810,0
2005-07-26,26.906,27.323,26.827,27.148,30207,0
2005-07-27,26.992,27.347,26.961,27.213,17515,0
2005-07-28,27.341,27.622,27.293,27.615,16375,0
2005-07-29,27.648,27.67,27.481,27.512,24368,0
2005-08-01,27.537,27.583,27.464,27.545,12058,0
2005-08-02,27.884,28.19,27.884,28.033,22591,0
2005-08-03,27.85,28.16,27.841,27.916,17643,0
2005-08-04,27.985,28.104,27.985,28.05,7237,0
2005-08-05,27.938,27.968,27.833,27.892,7996,0
2005-08-08,27.867,28.135,27.867,28.078,16629,0
2005-08-09,28.05,28.387,28.041,28.277,20942,0
2005-08-10,28.338,28.678,28.324,28.662,17135,0
2005-08-11,28.743,29.151,28.743,29.143,33761,0
2005-08-12,29.199,29.317,28.965,29.075,27796,0
2005-08-15,29.081,29.37,28.992,29.27,21956,0
2005-08-16,29.151,29.168,28.922,29.075,130860,0
2005-08-17,28.875,29.119,28.756,28.992,20055,0
2005-08-18,28.972,29.102,28.972,29.059,20689,0
2005-08-19,29.093,29.308,29.093,29.253,40615,0
2005-08-22,29.301,29.459,29.285,29.404,34392,0
2005-08-23,29.349,29.562,29.349,29.497,32365,0
2005-08-24,29.538,29.917,29.466,29.687,24875,0
2005-08-25,29.648,29.732,29.583,29.639,40870,0
2005-08-26,29.466,29.6,29.294,29.349,76283,0
2005-08-29,29.059,29.151,28.647,28.736,41628,0
2005-08-30,28.583,29.041,28.505,28.984,47595,0
2005-08-31,28.931,29.466,28.931,29.364,32115,0
2005-09-01,29.081,29.664,28.992,29.506,22844,0
2005-09-02,29.262,29.356,29.151,29.192,12058,0
2005-09-06,29.128,29.583,29.128,29.514,20306,0
2005-09-07,29.151,29.726,29.151,29.583,64731,0
2005-09-08,29.94,30.246,29.858,30.065,19674,0
2005-09-09,30.285,30.373,30.065,30.065,32365,0
2005-09-12,30.018,30.018,29.554,29.885,40615,0
2005-09-13,29.925,29.978,29.682,29.732,14599,0
2005-09-14,29.623,29.876,29.616,29.789,124514,0
2005-09-15,29.695,29.783,29.578,29.607,158275,0
2005-09-16,29.986,30.191,29.822,30.191,28939,0
2005-09-19,30.009,30.373,29.978,30.215,28302,0
2005-09-20,30.255,30.318,30.002,30.002,25130,0
2005-09-21,30.036,30.056,29.741,29.932,35412,0
2005-09-22,29.925,29.925,29.578,29.623,36553,0
2005-09-23,29.396,29.836,29.356,29.766,133904,0
2005-09-26,29.623,29.978,29.466,29.757,44805,0
2005-09-27,29.404,29.474,29.067,29.205,63590,0
2005-09-28,29.27,29.301,28.965,29.135,31478,0
2005-09-29,29.059,29.27,29.059,29.16,22463,0
2005-09-30,29.387,29.673,29.332,29.554,37822,0
2005-10-03,29.301,29.488,29.238,29.308,17643,0
2005-10-04,29.221,29.23,28.82,28.846,71966,0
2005-10-05,28.846,28.94,28.591,28.67,38712,0
2005-10-06,28.718,28.718,28.167,28.363,34522,0
2005-10-07,28.552,28.641,28.45,28.458,13837,0
2005-10-10,28.654,28.702,28.472,28.531,13454,0
2005-10-11,28.583,28.583,28.143,28.253,45695,0
2005-10-12,28.498,28.71,28.261,28.303,137330,0
2005-10-13,28.19,28.19,27.71,27.946,23481,0
2005-10-14,27.907,28.245,27.833,28.184,10405,0
2005-10-17,28.434,28.441,28.041,28.324,29446,0
2005-10-18,28.253,28.253,27.858,28.198,21828,0
2005-10-19,28.286,28.396,27.85,27.952,23353,0
2005-10-20,28.01,28.05,27.622,27.648,17896,0
2005-10-21,27.678,28.237,27.663,28.16,35665,0
2005-10-24,28.253,28.576,28.22,28.472,25637,0
2005-10-25,28.489,28.522,27.52,27.591,51787,0
2005-10-26,27.783,28.458,27.403,27.464,39979,0
2005-10-27,27.464,27.71,27.04,27.196,72217,0
2005-10-28,27.537,27.537,27.047,27.174,32874,0
2005-10-31,27.267,27.456,26.772,26.818,31605,0
2005-11-01,26.818,27.308,26.707,27.293,57372,0
2005-11-02,27.259,27.293,27.032,27.08,27670,0
2005-11-03,27.182,27.213,26.914,27.103,22336,0
2005-11-04,27.182,27.341,26.876,26.914,15232,0
2005-11-07,26.788,27,26.788,26.937,23858,0
2005-11-08,26.802,26.836,26.434,26.827,97605,0
2005-11-09,26.724,27.055,26.669,26.921,61430,0
2005-11-10,27.103,27.85,26.954,27.631,60415,0
2005-11-11,27.574,27.841,27.45,27.774,19548,0
2005-11-14,27.574,27.858,27.299,27.749,27160,0
2005-11-15,27.67,27.67,27.126,27.205,38075,0
2005-11-16,27.174,27.19,26.928,27,14850,0
2005-11-17,27.088,27.111,26.724,26.818,32492,0
2005-11-18,26.716,26.89,26.589,26.692,21703,0
2005-11-21,26.788,26.921,26.788,26.81,10279,0
2005-11-22,26.859,27.111,26.859,27.025,50007,0
2005-11-23,27.032,27.174,26.961,27.135,32747,0
2005-11-25,27.9,28.041,27.607,27.892,49373,0
2005-11-28,27.693,28.213,27.685,27.85,25512,0
2005-11-29,27.946,28.095,27.813,27.959,22717,0
2005-11-30,27.952,27.985,27.574,27.749,14342,0
2005-12-01,27.574,27.892,27.259,27.67,40233,0
2005-12-02,27.654,27.907,27.559,27.678,77931,0
2005-12-05,27.71,27.813,27.537,27.631,45945,0
2005-12-06,27.663,27.765,27.506,27.529,49248,0
2005-12-07,27.52,27.916,27.481,27.723,16882,0
2005-12-08,27.9,28.176,27.757,27.968,53308,0
2005-12-09,27.946,27.946,27.74,27.827,7108,0
2005-12-12,27.892,28.001,27.757,27.923,22972,0
2005-12-13,27.749,27.884,27.537,27.574,26782,0
2005-12-14,27.583,27.827,27.512,27.591,53816,0
2005-12-15,27.464,27.464,27.157,27.157,33511,0
2005-12-16,27.166,27.419,27.166,27.196,37822,0
2005-12-19,27.222,27.332,27.016,27.063,63335,0
2005-12-20,26.961,27.118,26.961,27.016,21195,0
2005-12-21,26.985,27.047,26.914,26.969,10534,0
2005-12-22,26.842,26.89,26.648,26.851,74883,0
2005-12-23,26.818,26.921,26.781,26.921,7237,0
2005-12-27,27.025,27.095,26.741,26.961,10787,0
2005-12-28,26.836,26.906,26.781,26.842,15991,0
2005-12-29,26.75,26.954,26.75,26.882,29952,0
2005-12-30,26.788,27.259,26.648,27.259,75776,0
2006-01-03,26.945,27.347,26.795,27.285,50136,0
2006-01-04,27.332,27.419,27.148,27.259,28302,0
2006-01-05,27.118,27.118,26.89,26.985,15737,0
2006-01-06,27.016,27.574,26.992,27.512,26399,0
2006-01-09,27.419,27.419,27.008,27.166,29190,0
2006-01-10,27.111,27.472,27.111,27.456,26399,0
2006-01-11,27.529,27.827,27.529,27.783,20180,0
2006-01-12,27.813,28.531,27.702,28.405,45186,0
2006-01-13,28.354,28.531,28.19,28.286,28685,0
2006-01-17,28.286,28.71,28.286,28.405,56102,0
2006-01-18,28.087,28.135,27.952,28.111,69553,0
2006-01-19,28.143,28.412,27.968,28.245,39979,0
2006-01-20,28.315,28.576,28.143,28.205,28685,0
2006-01-23,28.268,28.552,28.268,28.371,19293,0
2006-01-24,28.184,28.387,28.041,28.303,26909,0
2006-01-25,28.309,28.412,28.041,28.05,21828,0
2006-01-26,28.078,28.303,28.01,28.063,22844,0
2006-01-27,28.104,28.303,28.041,28.063,39093,0
2006-01-30,28.213,28.387,28.033,28.135,25512,0
2006-01-31,28.151,28.38,28.033,28.277,85167,0
2006-02-01,28.253,28.405,28.095,28.268,21322,0
2006-02-02,28.253,28.45,28.16,28.38,31988,0
2006-02-03,28.294,28.82,28.294,28.687,46329,0
2006-02-06,28.514,28.531,28.268,28.309,31731,0
2006-02-07,28.167,28.654,28.128,28.561,70570,0
2006-02-08,28.538,28.743,28.245,28.678,26782,0
2006-02-09,29.262,29.822,29.05,29.726,146979,0
2006-02-10,29.702,29.757,29.135,29.547,76029,0
2006-02-13,29.364,29.719,29.247,29.474,52546,0
2006-02-14,29.497,29.726,29.435,29.687,128698,0
2006-02-15,29.657,30.111,29.657,30.056,22717,0
2006-02-16,29.867,29.978,29.562,29.925,116006,0
2006-02-17,30.119,30.326,30.049,30.309,28939,0
2006-02-21,30.246,30.41,30.2,30.285,45820,0
2006-02-22,30.128,30.326,30.082,30.175,32241,0
2006-02-23,30.065,30.373,30.018,30.049,77678,0
2006-02-24,30.159,30.358,30.009,30.277,28050,0
2006-02-27,30.358,30.697,30.237,30.452,69048,0
2006-02-28,30.41,30.452,30.119,30.119,40106,0
2006-03-01,30.089,30.246,30.089,30.159,47087,0
2006-03-02,30.191,30.191,29.993,30.056,17768,0
2006-03-03,30.002,30.506,29.986,30.285,27796,0
2006-03-06,30.018,30.403,29.822,30.207,38584,0
2006-03-07,30.065,30.237,29.908,29.94,25258,0
2006-03-08,29.867,29.867,29.23,29.285,33761,0
2006-03-09,29.213,29.247,28.948,29.024,26021,0
2006-03-10,29.059,29.301,29.059,29.119,98747,0
2006-03-13,29.081,29.285,29.081,29.285,41501,0
2006-03-14,29.16,29.547,29.16,29.444,21322,0
2006-03-15,29.404,29.695,29.404,29.554,13963,0
2006-03-16,29.695,30.065,29.695,30.018,43661,0
2006-03-17,30.002,30.002,29.732,29.757,76538,0
2006-03-20,29.702,30.065,29.583,29.917,40743,0
2006-03-21,29.719,29.844,29.71,29.798,14342,0
2006-03-22,29.648,29.766,29.583,29.616,18150,0
2006-03-23,29.623,29.623,29.23,29.578,147994,0
2006-03-24,29.497,29.775,29.247,29.664,26782,0
2006-03-27,29.452,29.452,29.168,29.332,31988,0
2006-03-28,29.23,29.6,29.199,29.332,31988,0
2006-03-29,29.396,29.687,29.364,29.687,12947,0
2006-03-30,29.885,29.885,29.783,29.783,15610,0
2006-03-31,29.547,29.657,29.349,29.435,30969,0
2006-04-03,28.268,29.57,28.268,29.151,55975,0
2006-04-04,29.221,29.607,29.081,29.607,43535,0
2006-04-05,29.521,29.844,29.412,29.814,24875,0
2006-04-06,29.876,30.018,29.775,29.986,26274,0
2006-04-07,30.002,30.184,29.956,30.074,25258,0
2006-04-10,30.137,30.2,30.065,30.137,26909,0
2006-04-11,30.184,30.366,30.159,30.349,23733,0
2006-04-12,30.082,30.767,30.082,30.767,88085,0
2006-04-13,30.68,31.136,30.68,30.915,62065,0
2006-04-17,31.112,31.295,30.923,30.98,99764,0
2006-04-18,30.987,31.507,30.98,31.453,35538,0
2006-04-19,31.404,32.13,31.404,31.908,78692,0
2006-04-20,31.476,31.714,31.215,31.404,54834,0
2006-04-21,31.513,31.538,31.151,31.238,41249,0
2006-04-24,31.033,31.27,30.938,31.01,39728,0
2006-04-25,31.129,31.374,30.91,31.295,61303,0
2006-04-26,31.357,31.491,31.041,31.104,28050,0
2006-04-27,31.444,31.75,31.349,31.594,75138,0
2006-04-28,31.58,31.594,31.342,31.444,88847,0
2006-05-01,31.587,31.885,31.476,31.79,90626,0
2006-05-02,31.734,32.224,31.734,32.2,133270,0
2006-05-03,32.065,32.427,32.065,32.292,52546,0
2006-05-04,32.099,32.249,32.012,32.174,24494,0
2006-05-05,32.052,32.24,32.044,32.209,22336,0
2006-05-08,32.13,32.13,31.775,31.846,34650,0
2006-05-09,31.987,32.249,31.876,31.963,32492,0
2006-05-10,31.893,31.893,31.513,31.632,30588,0
2006-05-11,31.31,31.58,31.16,31.262,47723,0
2006-05-12,31.295,31.295,30.704,30.75,69173,0
2006-05-15,30.75,31.201,30.704,31.201,120832,0
2006-05-16,31.215,31.673,31.201,31.555,87832,0
2006-05-17,31.555,31.648,31.16,31.238,53944,0
2006-05-18,31.066,31.16,30.893,30.947,14977,0
2006-05-19,30.947,31.019,30.546,30.923,20306,0
2006-05-22,30.767,30.837,30.631,30.799,15991,0
2006-05-23,30.689,30.846,30.601,30.609,23858,0
2006-05-24,30.41,30.726,30.246,30.419,28685,0
2006-05-25,30.923,31.428,30.775,31.129,44805,0
2006-05-26,31.144,31.484,31.104,31.412,29573,0
2006-05-30,31.758,32.648,31.758,32.292,53563,0
2006-05-31,32.595,32.949,32.469,32.934,57117,0
2006-06-01,32.705,32.927,32.427,32.501,43535,0
2006-06-02,32.98,33.281,32.657,33.265,67650,0
2006-06-05,33.09,33.178,32.39,32.485,65237,0
2006-06-06,32.279,32.501,31.934,32.264,30207,0
2006-06-07,32.264,32.342,32.072,32.209,26909,0
2006-06-08,31.714,32.065,31.587,32.052,28939,0
2006-06-09,32.538,32.767,32.367,32.42,40870,0
2006-06-12,32.696,33.163,32.696,32.839,60287,0
2006-06-13,32.736,32.927,32.106,32.106,45695,0
2006-06-14,31.987,32.146,31.75,31.775,50900,0
2006-06-15,31.681,31.681,31.057,31.193,86562,0
2006-06-16,30.885,31.104,30.726,30.775,35538,0
2006-06-19,30.68,30.972,30.594,30.915,40106,0
2006-06-20,30.915,31.091,30.901,31.027,27414,0
2006-06-21,31.326,31.428,31.262,31.349,127814,0
2006-06-22,31.104,31.437,30.956,30.956,312361,0
2006-06-23,30.726,30.837,30.647,30.673,44805,0
2006-06-26,30.743,30.813,30.601,30.791,60287,0
2006-06-27,30.647,30.655,30.452,30.476,29952,0
2006-06-28,30.562,30.562,29.94,30.036,55087,0
2006-06-29,30.366,30.506,30.111,30.246,64225,0
2006-06-30,30.443,30.631,30.349,30.349,116898,0
2006-07-03,30.269,30.631,30.056,30.41,39473,0
2006-07-05,30.41,30.492,30.074,30.232,40743,0
2006-07-06,30.166,30.639,30.166,30.498,33636,0
2006-07-07,30.492,30.578,30.428,30.461,17009,0
2006-07-10,30.428,30.718,30.318,30.639,22336,0
2006-07-11,30.468,30.915,30.468,30.783,28939,0
2006-07-12,30.631,30.631,30.41,30.452,32747,0
2006-07-13,30.349,30.349,29.844,29.94,27924,0
2006-07-14,30.333,30.704,30.215,30.528,73616,0
2006-07-17,30.223,30.512,30.096,30.184,45186,0
2006-07-18,30.152,30.571,30.152,30.293,54580,0
2006-07-19,30.137,30.333,29.917,29.978,86434,0
2006-07-20,29.9,30.277,29.749,29.925,35918,0
2006-07-21,29.969,30.246,29.969,30.089,31731,0
2006-07-24,30.049,30.152,29.673,29.814,45186,0
2006-07-25,29.858,30.262,29.783,30.104,30716,0
2006-07-26,30.293,30.468,30.207,30.461,38712,0
2006-07-27,30.571,30.689,29.891,29.932,51661,0
2006-07-28,30.065,31.665,30.056,31.144,66634,0
2006-07-31,31.295,31.382,30.995,31.066,49881,0
2006-08-01,30.987,31.507,30.68,31.382,46833,0
2006-08-02,31.499,31.855,31.396,31.507,73360,0
2006-08-03,31.513,31.798,31.513,31.734,19293,0
2006-08-04,31.639,31.665,31.507,31.58,28175,0
2006-08-07,31.587,31.868,31.365,31.775,17768,0
2006-08-08,31.743,31.963,31.656,31.942,47215,0
2006-08-09,32.003,32.052,31.705,31.846,32115,0
2006-08-10,31.75,31.75,30.877,30.938,44168,0
2006-08-11,30.846,31.121,30.846,31.057,40743,0
2006-08-14,31.057,31.27,31.002,31.129,17009,0
2006-08-15,31.193,31.396,31.099,31.099,21195,0
2006-08-16,31.388,31.681,31.388,31.681,31731,0
2006-08-17,31.513,31.714,31.453,31.499,18533,0
2006-08-18,31.484,31.587,31.049,31.091,25130,0
2006-08-21,31.278,31.971,31.278,31.971,54960,0
2006-08-22,31.729,32.174,31.639,31.697,33127,0
2006-08-23,31.697,32.318,31.673,32.026,53816,0
2006-08-24,31.908,32.026,31.587,31.782,29952,0
2006-08-25,31.729,31.855,31.656,31.689,30462,0
2006-08-28,31.499,31.98,31.453,31.807,24368,0
2006-08-29,31.79,32.019,31.499,31.942,31222,0
2006-08-30,31.832,31.893,31.444,31.689,72984,0
2006-08-31,31.58,31.815,31.468,31.697,39854,0
2006-09-01,31.861,32.24,31.861,32.052,29697,0
2006-09-05,30.923,31.625,30.726,31.326,133145,0
2006-09-06,31.334,31.382,30.923,31.041,46580,0
2006-09-07,30.947,31.091,30.647,30.647,36932,0
2006-09-08,30.285,30.726,30.137,30.492,38329,0
2006-09-11,30.333,30.435,30.159,30.333,27414,0
2006-09-12,30.269,30.587,30.269,30.578,26528,0
2006-09-13,30.333,30.528,30.191,30.428,26655,0
2006-09-14,30.528,30.528,30.333,30.388,22463,0
2006-09-15,30.333,30.791,30.293,30.609,38967,0
2006-09-18,30.498,30.689,30.492,30.601,18912,0
2006-09-19,30.506,30.506,30.2,30.293,23733,0
2006-09-20,30.528,31.019,30.468,30.964,50389,0
2006-09-21,31.144,31.617,31.041,31.453,71966,0
2006-09-22,31.587,31.955,31.484,31.758,61303,0
2006-09-25,31.734,32.217,31.734,32.059,34016,0
2006-09-26,32.072,32.318,32.072,32.264,25002,0
2006-09-27,32.13,32.146,31.823,32.012,44805,0
2006-09-28,32.065,32.2,32.035,32.114,42139,0
2006-09-29,31.79,31.846,31.689,31.75,32241,0
2006-10-02,31.775,32.114,31.775,32.114,45059,0
2006-10-03,31.925,31.925,31.625,31.868,20942,0
2006-10-04,31.499,32.035,31.484,31.987,31096,0
2006-10-05,31.971,32.081,31.861,31.868,23481,0
2006-10-06,31.656,31.656,31.215,31.278,29446,0
2006-10-09,31.16,31.491,31.151,31.484,14342,0
2006-10-10,31.342,31.342,30.712,30.712,45186,0
2006-10-11,30.689,30.689,30.269,30.609,36426,0
2006-10-12,30.492,30.704,30.461,30.697,19801,0
2006-10-13,30.697,30.828,30.655,30.805,35030,0
2006-10-16,30.791,31.002,30.743,30.98,32115,0
2006-10-17,30.846,30.877,30.647,30.791,29064,0
2006-10-18,30.947,31.144,30.743,31.091,98622,0
2006-10-19,31.049,31.318,30.972,31.318,20306,0
2006-10-20,31.513,32.217,31.513,32.026,55848,0
2006-10-23,32.052,32.191,32.035,32.106,43025,0
2006-10-24,31.861,32.217,31.648,32.191,20180,0
2006-10-25,32.31,33.443,32.31,33.443,77047,0
2006-10-26,33.129,33.239,32.563,32.824,57117,0
2006-10-27,32.411,32.696,32.2,32.404,61937,0
2006-10-30,32.24,32.374,32.174,32.351,68794,0
2006-10-31,32.351,32.845,32.301,32.538,100271,0
2006-11-01,31.942,32.571,31.9,32.099,42645,0
2006-11-02,31.987,32.501,31.876,32.469,37693,0
2006-11-03,32.619,32.714,32.279,32.382,25002,0
2006-11-06,32.427,32.657,32.301,32.397,122864,0
2006-11-07,32.382,32.493,32.09,32.301,51787,0
2006-11-08,32.31,32.436,32.224,32.342,50263,0
2006-11-09,32.217,32.612,32.106,32.31,73109,0
2006-11-10,32.436,32.501,32.138,32.292,28050,0
2006-11-13,32.072,32.46,32.072,32.318,14216,0
2006-11-14,32.301,33.02,32.301,32.633,93667,0
2006-11-15,32.775,32.91,32.648,32.824,63208,0
2006-11-16,32.854,33.074,32.824,32.824,28939,0
2006-11-17,32.832,32.832,32.397,32.477,140758,0
2006-11-20,32.285,32.53,32.285,32.397,43408,0
2006-11-21,32.427,32.721,32.335,32.453,20180,0
2006-11-22,32.641,33.209,32.485,32.878,30969,0
2006-11-24,33.391,33.714,33.391,33.612,17263,0
2006-11-27,33.634,33.634,33.137,33.495,88466,0
2006-11-28,33.487,33.88,33.487,33.605,75904,0
2006-11-29,33.612,33.927,33.47,33.846,37822,0
2006-11-30,33.846,33.949,33.523,33.656,32492,0
2006-12-01,33.571,33.714,33.114,33.42,56992,0
2006-12-04,33.342,33.965,33.342,33.927,82631,0
2006-12-05,33.88,34.2,33.774,33.902,102427,0
2006-12-06,33.91,33.934,33.509,33.605,58007,0
2006-12-07,33.588,33.738,33.546,33.58,20561,0
2006-12-08,33.673,33.839,33.588,33.707,30588,0
2006-12-11,33.516,33.62,33.224,33.42,50516,0
2006-12-12,33.239,33.334,32.989,33.265,44676,0
2006-12-13,33.318,33.509,32.972,33.383,41249,0
2006-12-14,33.224,33.435,33.178,33.303,30843,0
2006-12-15,33.383,33.383,32.775,32.832,37313,0
2006-12-18,33.02,33.178,32.641,32.736,80727,0
2006-12-19,32.696,32.775,32.217,32.767,99893,0
2006-12-20,32.816,33.209,32.696,32.878,92784,0
2006-12-21,32.878,32.878,32.501,32.579,89989,0
2006-12-22,32.477,32.696,32.367,32.367,26274,0
2006-12-26,32.292,32.681,32.292,32.586,9518,0
2006-12-27,32.538,32.563,32.342,32.436,36300,0
2006-12-28,32.445,33.02,32.445,33.02,156497,0
2006-12-29,32.934,33.029,32.626,32.648,81233,0
2007-01-03,32.696,33.202,32.696,32.87,72729,0
2007-01-04,32.759,32.784,32.31,32.46,50136,0
2007-01-05,32.264,32.264,31.632,31.832,72729,0
2007-01-08,31.823,32.162,31.705,31.948,40743,0
2007-01-09,31.815,32.065,31.625,31.75,44168,0
2007-01-10,31.673,31.971,31.58,31.79,45312,0
2007-01-11,31.79,32.146,31.734,32.044,39602,0
2007-01-12,32.301,32.342,32.2,32.285,30080,0
2007-01-16,32.342,32.374,32.065,32.065,33384,0
2007-01-17,32.209,32.209,31.75,31.861,41756,0
2007-01-18,31.963,32.264,31.885,31.948,46329,0
2007-01-19,31.885,32.301,31.832,32.24,36808,0
2007-01-22,32.382,32.477,31.823,32.035,70316,0
2007-01-23,31.955,32.367,31.79,32.279,60543,0
2007-01-24,32.279,33.169,32.169,33.083,69807,0
2007-01-25,33.114,33.224,32.808,33.051,75266,0
2007-01-26,33.068,33.169,32.878,32.989,35538,0
2007-01-29,33.068,33.224,32.767,33.002,75776,0
2007-01-30,32.972,33.083,32.816,33.02,35918,0
2007-01-31,32.885,33.303,32.854,33.146,78056,0
2007-02-01,33.074,33.538,33.068,33.502,52166,0
2007-02-02,33.351,34.075,33.318,33.825,61179,0
2007-02-05,33.783,34.147,33.478,34.075,55212,0
2007-02-06,34.191,34.218,33.972,34.058,32874,0
2007-02-07,34.108,34.132,33.502,33.562,31860,0
2007-02-08,33.681,34.132,33.546,33.956,72856,0
2007-02-09,34.311,34.816,34.044,34.116,213994,0
2007-02-12,33.721,33.846,33.406,33.634,425427,0
2007-02-13,33.62,33.934,33.62,33.927,44805,0
2007-02-14,33.752,34.234,33.752,34.139,72070,0
2007-02-15,34.099,34.249,33.69,34.123,242555,0
2007-02-16,34.257,34.398,34.082,34.374,57243,0
2007-02-20,34.17,34.191,33.452,33.76,69937,0
2007-02-21,33.738,33.981,33.129,33.846,96591,0
2007-02-22,33.62,33.855,33.359,33.58,65489,0
2007-02-23,33.648,33.886,33.256,33.325,33761,0
2007-02-26,33.325,33.342,32.941,33.02,44676,0
2007-02-27,32.619,32.696,31.916,32.477,62192,0
2007-02-28,32.24,32.24,31.571,31.807,259944,0
2007-03-01,31.513,31.908,31.091,31.839,84658,0
2007-03-02,31.513,31.908,31.499,31.656,61179,0
2007-03-05,31.468,31.823,31.357,31.697,98240,0
2007-03-06,32.044,32.301,31.955,32.169,55465,0
2007-03-07,32.169,32.169,31.807,31.971,38584,0
2007-03-08,31.955,32.154,31.885,32.106,75266,0
2007-03-09,32.257,32.501,32.217,32.335,54834,0
2007-03-12,32.411,32.46,32.249,32.318,54452,0
2007-03-13,32.326,32.397,32.121,32.182,102427,0
2007-03-14,32.24,32.374,32.059,32.367,53691,0
2007-03-15,32.359,32.524,32.301,32.46,50772,0
2007-03-16,32.469,32.918,32.453,32.477,28175,0
2007-03-19,32.696,32.893,32.612,32.816,21068,0
2007-03-20,32.963,33.414,32.91,33.325,56230,0
2007-03-21,33.209,33.634,33.209,33.562,39854,0
2007-03-22,33.641,33.744,33.383,33.383,68921,0
2007-03-23,33.487,33.628,33.399,33.443,32620,0
2007-03-26,33.523,33.553,32.997,33.325,36681,0
2007-03-27,33.399,33.495,33.185,33.281,25892,0
2007-03-28,33.295,33.295,32.927,32.997,31860,0
2007-03-29,33.068,33.351,33.02,33.051,26021,0
2007-03-30,33.256,33.295,32.586,32.744,44295,0
2007-04-02,32.721,32.75,32.46,32.579,41756,0
2007-04-03,32.612,32.721,32.342,32.397,55721,0
2007-04-04,32.453,32.571,32.121,32.477,78056,0
2007-04-05,32.538,32.681,32.411,32.524,89865,0
2007-04-09,32.516,32.705,32.342,32.619,71078,0
2007-04-10,32.87,33.051,32.728,32.832,99637,0
2007-04-11,32.956,33.256,32.956,33.239,109026,0
2007-04-12,33.232,33.839,33.146,33.774,98747,0
2007-04-13,33.588,33.681,33.461,33.509,77550,0
2007-04-16,33.571,33.738,33.562,33.681,103698,0
2007-04-17,33.69,33.774,33.523,33.588,122480,0
2007-04-18,33.612,33.934,33.605,33.855,211960,0
2007-04-19,33.774,33.774,33.562,33.58,54580,0
2007-04-20,33.664,33.839,33.634,33.664,55975,0
2007-04-23,33.656,33.721,33.163,33.509,108648,0
2007-04-24,33.487,33.941,33.399,33.918,67904,0
2007-04-25,33.934,34.178,33.902,34.178,68921,0
2007-04-26,34.162,35.169,34.162,34.729,124006,0
2007-04-27,34.8,34.8,34.557,34.585,75521,0
2007-04-30,34.729,35.045,34.533,34.705,138981,0
2007-05-01,34.777,35.398,34.366,34.692,111184,0
2007-05-02,34.675,34.675,34.337,34.644,79073,0
2007-05-03,34.777,34.896,34.2,34.454,46960,0
2007-05-04,34.469,34.87,33.981,34.234,319088,0
2007-05-07,34.209,34.209,33.738,33.744,190896,0
2007-05-08,32.579,32.927,31.318,32.538,483964,0
2007-05-09,32.477,32.477,31.987,32.121,184041,0
2007-05-10,32.121,32.39,31.861,31.955,166650,0
2007-05-11,32.854,33.487,32.736,33.106,146216,0
2007-05-14,33.399,33.399,32.918,33.09,117276,0
2007-05-15,33.155,33.248,32.878,33.216,149394,0
2007-05-16,33.216,33.738,33.137,33.42,271238,0
2007-05-17,33.605,34.234,33.562,34.099,183171,0
2007-05-18,34.423,34.808,34.24,34.652,88212,0
2007-05-21,34.351,34.644,34.116,34.2,63842,0
2007-05-22,34.712,34.712,33.69,33.949,258887,0
2007-05-23,34.132,34.337,34.021,34.2,193179,0
2007-05-24,33.894,34.021,33.178,33.375,174383,0
2007-05-25,33.553,33.76,33.202,33.62,129590,0
2007-05-29,33.965,33.965,33.58,33.721,99002,0
2007-05-30,33.588,33.588,32.893,33.146,212597,0
2007-05-31,33.58,33.681,33.185,33.383,99764,0
2007-06-01,33.523,34.013,33.509,33.744,97730,0
2007-06-04,33.871,34.366,33.714,33.927,137965,0
2007-06-05,33.918,33.918,33.359,33.375,178454,0
2007-06-06,33.414,33.546,33.036,33.068,133904,0
2007-06-07,33.051,33.281,32.516,32.586,124893,0
2007-06-08,32.854,33.216,32.571,33.178,201430,0
2007-06-11,33.178,33.443,32.91,33.232,115501,0
2007-06-12,32.784,32.941,32.493,32.493,176171,0
2007-06-13,32.508,32.854,32.427,32.784,80470,0
2007-06-14,32.885,33.029,32.721,32.989,77172,0
2007-06-15,33.155,33.391,33.083,33.342,77423,0
2007-06-18,33.359,33.596,33.216,33.265,175154,0
2007-06-19,33.248,33.248,32.767,32.87,138725,0
2007-06-20,32.767,32.799,32.445,32.681,187846,0
2007-06-21,32.485,32.508,32.232,32.508,101539,0
2007-06-22,32.485,32.554,32.099,32.292,117276,0
2007-06-25,32.217,32.382,31.987,32.099,113849,0
2007-06-26,32.264,32.279,31.839,32.257,95194,0
2007-06-27,32.146,32.154,31.729,32.09,123626,0
2007-06-28,32.249,32.453,32.191,32.335,87196,0
2007-06-29,32.301,32.508,32.106,32.326,171853,0
2007-07-02,32.264,32.664,32.209,32.335,113595,0
2007-07-03,32.249,32.367,31.861,32.342,106360,0
2007-07-05,32.554,32.759,32.359,32.721,106999,0
2007-07-06,32.775,32.878,32.673,32.784,82758,0
2007-07-09,32.901,33.562,32.759,33.406,104332,0
2007-07-10,33.406,33.729,33.122,33.281,154086,0
2007-07-11,33.122,33.265,32.949,33.122,327591,0
2007-07-12,33.239,34.257,33.239,34.257,204603,0
2007-07-13,34.271,34.659,34.132,34.627,504269,0
2007-07-16,34.667,34.888,34.39,34.627,529526,0
2007-07-17,34.509,34.856,34.351,34.784,133397,0
2007-07-18,34.557,34.95,34.337,34.754,130224,0
2007-07-19,34.423,34.746,33.981,34.696,149141,0
2007-07-20,34.712,34.712,33.88,33.886,97093,0
2007-07-23,34.2,34.398,33.918,34.271,99893,0
2007-07-24,34.469,34.483,34.17,34.227,128194,0
2007-07-25,34.24,34.398,33.801,34.218,130734,0
2007-07-26,33.744,33.808,32.941,33.487,188864,0
2007-07-27,33.273,33.523,32.934,33.169,126671,0
2007-07-30,32.963,32.98,32.728,32.854,140124,0
2007-07-31,33.185,33.288,32.595,32.784,529781,0
2007-08-01,32.619,32.619,31.529,32.46,254611,0
2007-08-02,32.775,32.832,32.39,32.554,112836,0
2007-08-03,32.75,32.901,32.427,32.524,148500,0
2007-08-06,32.546,32.546,32.162,32.501,96840,0
2007-08-07,32.301,32.648,32.065,32.501,98622,0
2007-08-08,32.91,33.248,32.705,33.051,209806,0
2007-08-09,32.604,32.604,32.09,32.217,239505,0
2007-08-10,31.855,32.249,31.144,31.547,174013,0
2007-08-13,31.714,31.934,31.382,31.673,99637,0
2007-08-14,31.689,31.832,31.207,31.571,101792,0
2007-08-15,31.112,32.318,31.083,31.083,112072,0
2007-08-16,31.177,31.521,30.152,31.521,289641,0
2007-08-17,32.31,32.31,30.805,31.734,98873,0
2007-08-20,31.766,31.766,31.002,31.58,122480,0
2007-08-21,31.357,31.499,31.002,31.499,112709,0
2007-08-22,31.839,32.546,31.839,32.546,234428,0
2007-08-23,33.051,33.295,32.657,32.775,306395,0
2007-08-24,32.714,33.068,32.641,32.918,154594,0
2007-08-27,32.839,33.202,32.839,32.98,56230,0
2007-08-28,32.934,32.934,31.925,32.026,69173,0
2007-08-29,31.832,32.477,31.75,32.453,128571,0
2007-08-30,31.987,32.824,31.971,32.648,255118,0
2007-08-31,33.051,33.414,33.043,33.342,122480,0
2007-09-04,33.281,33.281,32.972,33.036,156751,0
2007-09-05,32.626,32.736,32.174,32.436,139235,0
2007-09-06,32.524,33.09,32.524,32.832,96334,0
2007-09-07,32.501,32.673,32.099,32.436,140758,0
2007-09-10,32.538,32.538,32.035,32.404,95321,0
2007-09-11,32.845,33.09,32.508,32.893,97858,0
2007-09-12,32.775,33.216,32.664,33.036,81993,0
2007-09-13,33.163,33.391,33.122,33.178,71078,0
2007-09-14,32.784,33.02,32.453,32.934,124132,0
2007-09-17,32.359,32.688,32.146,32.285,215769,0
2007-09-18,32.53,33.58,32.485,33.58,202828,0
2007-09-19,33.443,33.546,33.288,33.414,133019,0
2007-09-20,33.62,33.839,33.414,33.699,145075,0
2007-09-21,33.738,33.871,33.58,33.714,97730,0
2007-09-24,33.553,33.831,33.478,33.62,118420,0
2007-09-25,33.273,33.42,32.91,33.406,99381,0
2007-09-26,33.281,33.281,32.989,33.051,118548,0
2007-09-27,33.216,33.367,32.918,33.351,73235,0
2007-09-28,33.383,33.571,33.036,33.036,150533,0
2007-10-01,33.224,33.752,33.178,33.721,99764,0
2007-10-02,33.596,33.816,33.248,33.605,156372,0
2007-10-03,33.673,33.88,33.588,33.699,119179,0
2007-10-04,33.855,34.116,33.523,34.013,128953,0
2007-10-05,34.585,35.714,34.557,35.446,238744,0
2007-10-08,35.218,35.252,34.72,34.99,69301,0
2007-10-09,35.132,35.203,34.509,35.149,152437,0
2007-10-10,34.863,35.109,34.311,35.021,153834,0
2007-10-11,35.296,35.777,35.234,35.534,135176,0
2007-10-12,35.51,36.029,35.352,35.92,179217,0
2007-10-15,35.762,35.762,35.177,35.194,72217,0
2007-10-16,34.95,34.965,34.311,34.358,119562,0
2007-10-17,34.61,34.808,34.28,34.542,120577,0
2007-10-18,34.525,34.712,34.249,34.696,99130,0
2007-10-19,34.58,34.652,34.265,34.271,75904,0
2007-10-22,33.738,33.949,33.641,33.783,82375,0
2007-10-23,34.24,34.39,34.013,34.132,51787,0
2007-10-24,34.132,34.209,33.738,34.075,153196,0
2007-10-25,34.943,34.965,34.483,34.729,134665,0
2007-10-26,35.014,36.092,34.888,36.07,156877,0
2007-10-29,35.974,36.258,35.714,36.07,178711,0
2007-10-30,35.793,36.635,35.643,36.565,171605,0
2007-10-31,36.51,37.235,36.233,37.235,217168,0
2007-11-01,36.533,36.628,36.216,36.32,183153,0
2007-11-02,36.724,36.943,36.312,36.911,119562,0
2007-11-05,36.224,36.431,35.988,36.345,118281,0
2007-11-06,36.472,37.029,36.312,36.882,176297,0
2007-11-07,36.597,36.731,35.564,35.628,175154,0
2007-11-08,35.454,35.643,34.831,35.588,220846,0
2007-11-09,34.927,35.415,34.684,35.132,237095,0
2007-11-12,34.431,34.431,33.562,33.562,176932,0
2007-11-13,34.091,34.24,33.562,33.902,159544,0
2007-11-14,34.191,34.191,32.784,32.824,201430,0
2007-11-15,32.367,33.216,32.367,32.705,258671,0
2007-11-16,32.808,33.311,32.39,33.185,269462,0
2007-11-19,32.626,32.648,31.823,31.823,178328,0
2007-11-20,30.869,31.238,30.301,30.75,326702,0
2007-11-21,30.562,30.562,29.093,29.732,370110,0
2007-11-23,30.52,31.388,30.41,31.374,176807,0
2007-11-26,31.193,31.193,30.476,30.528,214754,0
2007-11-27,30.309,30.775,29.891,30.718,245726,0
2007-11-28,31.16,31.587,31.136,31.587,191039,0
2007-11-29,30.964,31.278,30.366,30.601,258543,0
2007-11-30,31.041,31.129,30.333,30.655,283677,0
2007-12-03,30.673,30.718,30.269,30.388,160048,0
2007-12-04,29.94,30.002,29.16,29.213,188736,0
2007-12-05,29.378,29.741,29.213,29.741,225291,0
2007-12-06,29.497,30.104,29.466,29.94,191022,0
2007-12-07,30.049,30.096,29.631,29.783,616471,0
2007-12-10,30.002,30.036,29.657,29.932,124514,0
2007-12-11,29.664,30.828,29.554,30.082,250678,0
2007-12-12,30.767,30.869,30.027,30.152,224527,0
2007-12-13,29.822,29.986,29.412,29.562,256667,0
2007-12-14,29.562,30.743,29.562,30.215,258415,0
2007-12-17,30.333,30.419,29.814,30.301,476347,0
2007-12-18,30.528,30.664,30.152,30.358,260449,0
2007-12-19,30.309,30.461,30.104,30.349,149898,0
2007-12-20,30.726,31.673,30.428,31.468,312870,0
2007-12-21,31.412,32.059,31.091,32.019,273648,0
2007-12-24,31.656,32.493,31.656,32.279,90117,0
2007-12-26,32.146,32.249,31.807,31.832,53944,0
2007-12-27,31.798,32.501,31.798,31.963,196607,0
2007-12-28,32.106,32.436,32.106,32.182,180612,0
2007-12-31,32.019,32.382,31.995,32.106,129868,0
2008-01-02,32.31,32.31,31.758,31.79,219322,0
2008-01-03,31.617,32.427,31.396,32.301,321878,0
2008-01-04,31.963,31.963,31.278,31.342,264129,0
2008-01-07,31.201,31.42,30.571,31.207,292178,0
2008-01-08,31.404,31.499,30.484,30.492,177441,0
2008-01-09,30.104,30.104,29.27,29.435,299541,0
2008-01-10,29.317,29.591,28.922,29.412,383947,0
2008-01-11,28.984,29.247,28.67,28.756,319852,0
2008-01-14,28.426,28.426,27.805,28.198,317437,0
2008-01-15,26.81,28.143,26.716,27.49,328351,0
2008-01-16,26.15,27.157,26.142,26.827,359704,0
2008-01-17,26.992,27.456,26.196,26.403,487134,0
2008-01-18,26.795,27.196,26.362,26.664,300746,0
2008-01-22,25.63,26.842,25.506,26.487,356661,0
2008-01-23,26.008,26.969,25.826,26.851,269462,0
2008-01-24,27.472,28.583,27.378,28.552,258671,0
2008-01-25,29.192,29.192,28.19,28.458,298523,0
2008-01-28,28.371,28.514,28.025,28.347,160942,0
2008-01-29,28.779,28.992,28.213,28.756,199777,0
2008-01-30,28.756,28.862,27.702,28.176,226051,0
2008-01-31,27.591,28.616,27.293,28.001,434715,0
2008-02-01,28.058,29.009,27.946,28.972,146178,0
2008-02-04,28.984,28.992,28.567,28.82,151292,0
2008-02-05,27.931,27.985,26.827,27.025,343803,0
2008-02-06,27.182,27.49,27,27.378,199143,0
2008-02-07,27.285,27.472,26.788,27.472,275425,0
2008-02-08,27.41,27.552,26.559,26.802,297091,0
2008-02-11,26.867,27.205,26.7,27.008,245472,0
2008-02-12,27.537,27.968,27.456,27.615,166143,0
2008-02-13,27.622,28.095,27.419,27.968,156751,0
2008-02-14,27.931,27.931,27.472,27.506,115501,0
2008-02-15,27.529,27.529,27,27.315,159226,0
2008-02-19,27.315,27.371,26.315,26.684,384834,0
2008-02-20,26.707,27.142,26.346,27.095,163862,0
2008-02-21,27.088,27.395,27.063,27.299,155737,0
2008-02-22,27.45,27.45,26.707,27.403,208410,0
2008-02-25,27.591,28.05,27.308,27.938,159799,0
2008-02-26,28.01,28.213,27.749,28.05,192120,0
2008-02-27,27.923,28.033,27.552,27.654,251515,0
2008-02-28,27.285,27.41,26.89,27.025,323403,0
2008-02-29,26.788,26.788,26.164,26.213,369097,0
2008-03-03,26.158,26.244,25.549,25.944,193937,0
2008-03-04,25.489,25.666,25.181,25.659,368334,0
2008-03-05,26.008,26.298,25.772,26.236,283484,0
2008-03-06,26.276,26.733,26.142,26.385,200666,0
2008-03-07,26.261,27.285,26.134,26.937,442713,0
2008-03-10,27.308,27.959,27.293,27.9,323783,0
2008-03-11,27.959,28.261,27.231,28.058,296624,0
2008-03-12,27.9,28.931,27.622,28.616,504841,0
2008-03-13,28.16,30.68,28.16,30.285,1252587,0
2008-03-14,30.215,30.767,28.94,29.151,888597,0
2008-03-17,27.574,28.882,27.529,28.078,372394,0
2008-03-18,28.647,29.168,28.16,29.151,665337,0
2008-03-19,29.151,29.673,27.875,27.923,723975,0
2008-03-20,27.923,28.018,26.937,27.267,433577,0
2008-03-24,27.362,29.088,27.362,28.906,308426,0
2008-03-25,28.976,29.001,27.749,28.018,341046,0
2008-03-26,27.938,27.959,27.299,27.308,755611,0
2008-03-27,27.315,27.6,26.906,27.008,205787,0
2008-03-28,28.018,28.018,26.529,26.664,161446,0
2008-03-31,26,26.495,25.748,26.419,329225,0
2008-04-01,26.928,27.552,26.544,27.299,308487,0
2008-04-02,27.85,28.01,27.196,27.892,247047,0
2008-04-03,27.875,28.976,27.497,28.693,418086,0
2008-04-04,28.599,28.616,28.104,28.583,235569,0
2008-04-07,28.984,28.984,28.104,28.198,206253,0
2008-04-08,28.128,28.472,27.985,28.324,173377,0
2008-04-09,28.245,28.245,27.118,27.765,315515,0
2008-04-10,27.67,27.968,27.332,27.916,560117,0
2008-04-11,27.723,29.032,27.6,28.765,336219,0
2008-04-14,28.743,28.743,27.74,28.268,267522,0
2008-04-15,28.441,28.931,28.396,28.498,272840,0
2008-04-16,29.151,30.036,29.067,29.488,615228,0
2008-04-17,28.972,28.984,27.607,28.128,453347,0
2008-04-18,28.05,28.143,27.371,27.419,346275,0
2008-04-21,27.622,27.9,26.985,27.85,236681,0
2008-04-22,27.174,27.946,27.174,27.765,231130,0
2008-04-23,27.639,27.841,27.245,27.841,93213,0
2008-04-24,27.82,29.506,27.403,29.301,329042,0
2008-04-25,29.301,30.853,29.111,30.009,275492,0
2008-04-28,28.82,30.269,28.82,29.583,117269,0
2008-04-29,29.387,29.419,28.743,29.009,167296,0
2008-04-30,29.05,29.623,28.838,29.623,386732,0
2008-05-01,30.528,30.546,29.119,29.151,749091,0
2008-05-02,29.151,29.726,28.599,29.673,324854,0
2008-05-05,29.94,29.947,29.05,29.05,273210,0
2008-05-06,28.972,29.325,28.38,29.27,384574,0
2008-05-07,29.719,29.783,28.862,29.412,487593,0
2008-05-08,29.032,29.308,28.897,29.075,240181,0
2008-05-09,29.364,29.488,29.143,29.253,239033,0
2008-05-12,31.318,31.318,28.906,29.009,274452,0
2008-05-13,29.294,29.294,28.245,28.522,299825,0
2008-05-14,29.664,29.664,28.245,28.331,181086,0
2008-05-15,28.434,29.093,28.315,29.093,152408,0
2008-05-16,29.978,29.978,29.294,29.664,535796,0
2008-05-19,29.822,30.018,29.529,29.9,96033,0
2008-05-20,29.94,29.94,29.184,29.285,125689,0
2008-05-21,29.356,29.521,28.838,28.948,213803,0
2008-05-22,29.184,29.27,28.829,29.168,161705,0
2008-05-23,29.032,29.151,28.654,28.796,82137,0
2008-05-27,29.024,29.032,28.662,28.75,63778,0
2008-05-28,28.591,29.213,28.561,29.184,109979,0
2008-05-29,29.168,29.278,29.075,29.128,90103,0
2008-05-30,28.931,29.009,28.702,28.796,254409,0
2008-06-02,28.583,28.641,27.952,28.363,137420,0
2008-06-03,28.05,28.245,27.805,28.245,151165,0
2008-06-04,28.205,29.016,27.977,28.624,203840,0
2008-06-05,28.505,28.702,28.245,28.324,131984,0
2008-06-06,28.22,28.22,27.805,27.916,125977,0
2008-06-09,27.841,28.111,27.299,27.419,103249,0
2008-06-10,27.419,27.693,27.251,27.49,181842,0
2008-06-11,27.403,27.67,27.245,27.245,71757,0
2008-06-12,27.259,27.622,27,27.047,157403,0
2008-06-13,26.961,27.52,26.906,27.182,77387,0
2008-06-16,27.574,28.472,27.529,28.309,112577,0
2008-06-17,29.102,29.102,27.731,28.063,133766,0
2008-06-18,27.419,27.481,27.055,27.308,121968,0
2008-06-19,27.055,27.095,26.426,26.7,174660,0
2008-06-20,26.403,26.403,25.756,26.038,201753,0
2008-06-23,25.986,26.403,25.889,25.905,149889,0
2008-06-24,25.785,26.276,25.535,25.623,564318,0
2008-06-25,25.692,26.945,25.608,26.945,297248,0
2008-06-26,26.385,26.385,25.219,25.489,356248,0
2008-06-27,25.608,25.614,24.935,25.513,269017,0
2008-06-30,25.251,25.542,25.173,25.361,229211,0
2008-07-01,24.951,24.951,23.534,24.623,216877,0
2008-07-02,24.825,25.173,24.589,24.652,382075,0
2008-07-03,24.565,24.724,24.346,24.574,214189,0
2008-07-07,24.415,24.733,23.785,24.155,231428,0
2008-07-08,24.155,24.251,23.637,23.985,220778,0
2008-07-09,24.675,25.11,24.012,24.189,224994,0
2008-07-10,24.204,24.913,23.992,24.111,188672,0
2008-07-11,23.952,24.346,23.589,23.603,171557,0
2008-07-14,24.087,24.087,22.137,22.431,638908,0
2008-07-15,22.264,22.88,21.698,22.841,456746,0
2008-07-16,22.619,23.148,22.305,22.802,429695,0
2008-07-17,22.848,24.606,22.848,24.062,411251,0
2008-07-18,25.148,25.379,24.606,24.859,331861,0
2008-07-21,24.708,24.913,24.242,24.29,252834,0
2008-07-22,24.298,24.904,23.793,24.589,172714,0
2008-07-23,24.667,25.716,24.667,25.432,206527,0
2008-07-24,25.614,25.614,24.574,24.574,213931,0
2008-07-25,25.101,25.307,24.652,24.802,144698,0
2008-07-28,24.606,25.197,24.497,24.724,185095,0
2008-07-29,24.825,25.016,24.769,24.92,65578,0
2008-07-30,24.977,25.37,24.951,25.07,169322,0
2008-07-31,25.463,25.463,24.842,25.396,177466,0
2008-08-01,25.225,25.343,24.724,25.181,213765,0
2008-08-04,25.219,25.692,24.935,25.535,125515,0
2008-08-05,26.134,27.238,26.134,27.032,320846,0
2008-08-06,26.836,26.836,26.261,26.7,131482,0
2008-08-07,26.188,26.741,25.889,26.038,294199,0
2008-08-08,25.96,27.774,25.96,27.529,221937,0
2008-08-11,27.088,27.968,27.008,27.213,251936,0
2008-08-12,26.134,27.693,26.054,27.552,473808,0
2008-08-13,27.04,27.938,26.134,27.938,375973,0
2008-08-14,27.063,27.481,26.419,27.332,458971,0
2008-08-15,27.118,27.591,27.025,27.403,280981,0
2008-08-18,27.378,27.481,26.992,27.055,140684,0
2008-08-19,26.684,26.684,25.48,25.896,312839,0
2008-08-20,25.63,25.859,25.055,25.675,420452,0
2008-08-21,25.608,26.134,25.608,25.81,187088,0
2008-08-22,25.6,26.252,25.591,26.213,187840,0
2008-08-25,25.969,26.07,25.432,25.446,250551,0
2008-08-26,25.772,26.298,25.709,25.785,224460,0
2008-08-27,26.046,26.369,25.85,26.079,192509,0
2008-08-28,26.284,26.716,26.268,26.411,199055,0
2008-08-29,26.434,26.707,26.276,26.487,109105,0
2008-09-02,26.632,27.182,26.403,26.522,231989,0
2008-09-03,26.268,26.772,26.016,26.632,500059,0
2008-09-04,26.403,26.522,25.379,25.417,421771,0
2008-09-05,25.582,25.748,25.132,25.582,328351,0
2008-09-08,25.876,26.472,25.709,25.978,318104,0
2008-09-09,26.046,26.261,25.666,25.748,366203,0
2008-09-10,25.826,26.394,25.432,26.213,328472,0
2008-09-11,25.785,25.969,25.388,25.859,439619,0
2008-09-12,25.794,26.298,25.778,25.884,252843,0
2008-09-15,24.028,24.715,23.046,23.171,582298,0
2008-09-16,22.729,23.992,22.187,23.85,619679,0
2008-09-17,23.243,23.762,22.273,22.358,610377,0
2008-09-18,22.634,24.623,22.634,24.18,1096276,0
2008-09-19,24.331,26.538,22.848,26.268,601964,0
2008-09-22,25.741,25.834,25.157,25.388,394942,0
2008-09-23,25.608,25.623,24.692,24.778,229836,0
2008-09-24,24.675,25.329,24.189,24.305,190967,0
2008-09-25,24.769,24.991,23.165,23.439,514357,0
2008-09-26,22.896,23.825,22.888,23.076,372653,0
2008-09-29,22.651,22.903,19.564,20.974,609914,0
2008-09-30,22.232,22.232,21.075,21.485,479319,0
2008-10-01,21.224,21.722,21.096,21.384,329065,0
2008-10-02,21.083,21.794,21.083,21.272,380365,0
2008-10-03,21.178,22.533,21.114,21.123,624350,0
2008-10-06,20.24,21.054,19.27,20.918,576620,0
2008-10-07,20.958,20.987,19.429,19.657,529221,0
2008-10-08,19.192,20.099,18.792,19.759,393288,0
2008-10-09,20.248,20.72,18.507,19.343,487869,0
2008-10-10,17.098,20.475,16.553,18.333,759917,0
2008-10-13,18.98,19.87,18.783,19.838,203956,0
2008-10-14,21.17,21.242,19.035,19.397,316080,0
2008-10-15,18.792,19.484,17.64,17.64,396347,0
2008-10-16,17.453,18.601,17.38,18.01,638968,0
2008-10-17,17.719,19.429,17.648,18.962,511043,0
2008-10-20,20.643,20.643,18.554,19.524,230101,0
2008-10-21,20.911,20.911,18.12,18.475,229053,0
2008-10-22,17.805,18.081,17.089,17.412,348437,0
2008-10-23,17.254,18.374,16.61,17.073,740171,0
2008-10-24,15.758,16.42,15.639,15.758,526103,0
2008-10-27,15.767,16.61,15.561,16.017,784572,0
2008-10-28,16.008,17.357,16.008,17.342,613948,0
2008-10-29,17.342,18.265,17.081,17.956,511489,0
2008-10-30,18.341,18.87,18.059,18.374,459375,0
2008-10-31,18.309,18.955,17.845,18.499,414368,0
2008-11-03,18.887,19.704,18.657,18.997,393067,0
2008-11-04,20.014,21.012,19.896,20.475,383597,0
2008-11-05,20.208,20.918,19.116,19.175,366644,0
2008-11-06,19.58,19.712,18.427,18.609,368601,0
2008-11-07,18.878,19.131,18.366,18.507,392359,0
2008-11-10,18.814,18.962,18.017,18.208,254843,0
2008-11-11,17.791,17.987,17.122,17.286,460044,0
2008-11-12,17.286,17.915,16.869,17.365,763465,0
2008-11-13,17.742,19.538,17.735,19.453,887599,0
2008-11-14,19.2,19.58,18.768,18.808,703094,0
2008-11-17,18.278,18.918,18.247,18.688,831790,0
2008-11-18,18.703,19.499,18.381,18.726,952391,0
2008-11-19,18.278,18.918,17.011,17.114,692986,0
2008-11-20,17.089,17.175,15.797,15.813,618022,0
2008-11-21,16.789,16.789,15.206,16.042,1044471,0
2008-11-24,16.536,18.475,16.523,18.381,791832,0
2008-11-25,19.005,19.249,18.183,18.475,553388,0
2008-11-26,17.869,18.895,17.696,18.836,374329,0
2008-11-28,19.09,19.572,19.065,19.491,253165,0
2008-12-01,19.61,19.963,18.617,18.657,913936,0
2008-12-02,19.082,19.36,18.554,18.947,398174,0
2008-12-03,18.82,19.139,16.821,19.139,960574,0
2008-12-04,19.303,19.808,19.057,19.16,571582,0
2008-12-05,18.554,20.115,18.554,19.971,664390,0
2008-12-08,20.768,21.233,20.154,20.752,535708,0
2008-12-09,20.76,21.155,20.281,20.69,343176,0
2008-12-10,20.586,20.893,20.334,20.69,282356,0
2008-12-11,20.994,20.994,19.618,19.918,1056047,0
2008-12-12,20.014,20.051,18.938,20.051,487590,0
2008-12-15,20.184,20.516,20.099,20.399,267979,0
2008-12-16,20.484,21.58,20.484,21.485,594938,0
2008-12-17,21.391,22.589,21.037,21.917,1495754,0
2008-12-18,21.572,22.296,21.572,21.998,1675420,0
2008-12-19,22.273,23.116,22.1,22.778,648154,0
2008-12-22,22.524,22.668,21.69,22.084,1197404,0
2008-12-23,22.903,22.966,22.053,22.154,506571,0
2008-12-24,22.398,22.398,21.808,21.959,141923,0
2008-12-26,22.027,22.479,21.438,21.935,126045,0
2008-12-29,22.036,22.345,21.769,22.345,271946,0
2008-12-30,22.415,22.76,21.926,22.76,301264,0
2008-12-31,22.567,23.18,22.345,22.966,351408,0
2009-01-02,22.642,22.833,22.289,22.708,675484,0
2009-01-05,22.659,23.392,22.314,23.385,525752,0
2009-01-06,22.833,23.628,22.619,23.589,557700,0
2009-01-07,22.769,22.959,22.1,22.248,926250,0
2009-01-08,22.351,22.358,21.202,21.384,1342669,0
2009-01-09,22.273,22.273,20.13,20.312,1030407,0
2009-01-12,19.838,19.925,18.688,18.878,864469,0
2009-01-13,18.827,19.413,18.719,19.286,679256,0
2009-01-14,18.783,18.845,18.484,18.657,411502,0
2009-01-15,18.507,18.962,18.01,18.827,492958,0
2009-01-16,18.484,19.261,18.421,18.688,445337,0
2009-01-20,18.272,18.358,17.886,17.979,444811,0
2009-01-21,18.025,18.664,17.562,18.664,482557,0
2009-01-22,18.178,18.609,17.837,18.358,516145,0
2009-01-23,17.53,18.594,17.247,18.199,847591,0
2009-01-26,18.532,18.783,18.366,18.475,596841,0
2009-01-27,18.744,18.988,18.398,18.87,415417,0
2009-01-28,19.648,19.808,19.478,19.785,447061,0
2009-01-29,19.303,19.639,19.209,19.278,387866,0
2009-01-30,19.421,19.53,18.878,19.218,523420,0
2009-02-02,18.617,19.021,18.516,18.71,377466,0
2009-02-03,19.123,19.241,18.609,19.035,469871,0
2009-02-04,19.587,19.989,19.343,19.572,578735,0
2009-02-05,19.918,20.272,19.58,19.933,418488,0
2009-02-06,20.108,21.037,20.09,20.58,690148,0
2009-02-09,20.69,21.556,20.58,21.304,647658,0
2009-02-10,20.775,21.233,19.728,19.905,465569,0
2009-02-11,20.13,20.272,19.785,19.971,346469,0
2009-02-12,19.648,19.925,19.27,19.83,389708,0
2009-02-13,19.83,20.13,19.692,19.852,430536,0
2009-02-17,19.035,19.107,18.601,18.601,524503,0
2009-02-18,18.87,18.918,18.54,18.735,424230,0
2009-02-19,18.903,19.107,18.153,18.178,516622,0
2009-02-20,18.208,18.333,17.854,18.089,751373,0
2009-02-23,18.443,18.516,17.742,17.791,894853,0
2009-02-24,18.317,20.006,18.317,19.845,1693529,0
2009-02-25,19.918,20.296,19.116,19.666,1385546,0
2009-02-26,19.947,20.808,19.728,20.17,984694,0
2009-02-27,19.657,20.13,19.098,19.478,664281,0
2009-03-02,19.192,19.192,18.161,18.317,576867,0
2009-03-03,18.532,18.625,18.089,18.272,496643,0
2009-03-04,18.468,19.005,18.468,18.695,561372,0
2009-03-05,18.333,18.413,17.735,17.996,514069,0
2009-03-06,17.9,18.546,17.46,17.924,397210,0
2009-03-09,17.365,17.727,17.349,17.538,470377,0
2009-03-10,18.059,18.938,17.915,18.938,567024,0
2009-03-11,18.955,19.145,18.507,18.664,576745,0
2009-03-12,18.642,19.312,18.272,19.241,552915,0
2009-03-13,18.938,19.379,18.861,19.048,559777,0
2009-03-16,19.379,19.768,19.145,19.151,707560,0
2009-03-17,19.327,19.751,19.082,19.72,281548,0
2009-03-18,19.657,20.288,19.429,20.193,607987,0
2009-03-19,20.533,20.586,20.115,20.255,414686,0
2009-03-20,20.32,20.405,19.947,20.058,276106,0
2009-03-23,20.391,20.8,20.177,20.792,503874,0
2009-03-24,20.775,21.105,20.659,20.893,412324,0
2009-03-25,20.76,21.096,19.852,20.342,907985,0
2009-03-26,20.468,20.878,20.146,20.752,556490,0
2009-03-27,20.115,20.423,19.845,19.878,487391,0
2009-03-30,19.657,19.768,19.107,19.436,666305,0
2009-03-31,19.759,20.328,19.61,19.997,567030,0
2009-04-01,19.954,20.627,19.878,20.55,343616,0
2009-04-02,21.279,22.178,21.279,21.627,886751,0
2009-04-03,21.753,22.345,21.667,22.33,461789,0
2009-04-06,22.462,22.471,21.422,21.794,589154,0
2009-04-07,21.533,21.58,21.139,21.454,548917,0
2009-04-08,21.319,21.698,20.965,21.17,609851,0
2009-04-09,21.526,21.738,21.398,21.738,418408,0
2009-04-13,21.619,21.848,21.493,21.682,401345,0
2009-04-14,22.062,22.533,21.627,21.801,600914,0
2009-04-15,21.398,21.794,21.352,21.794,455651,0
2009-04-16,21.848,21.888,21.233,21.422,624431,0
2009-04-17,21.611,21.833,21.454,21.801,270631,0
2009-04-20,21.155,21.384,20.586,20.634,377329,0
2009-04-21,20.492,20.571,20.115,20.484,435646,0
2009-04-22,20.405,21.266,20.391,21.068,769736,0
2009-04-23,21.548,21.548,20.728,21.312,526308,0
2009-04-24,21.398,21.548,21.139,21.296,388579,0
2009-04-27,21.335,21.776,21.061,21.501,440450,0
2009-04-28,21.344,21.391,21.012,21.242,308871,0
2009-04-29,21.855,22.382,21.738,22.084,427753,0
2009-04-30,22.351,22.998,22.264,22.398,513366,0
2009-05-01,22.524,23.235,22.431,23.022,461883,0
2009-05-04,22.99,24.282,22.928,24.138,359536,0
2009-05-05,24.273,24.386,23.589,24.189,505629,0
2009-05-06,24.094,25.016,24.094,24.881,588525,0
2009-05-07,24.943,25.292,23.283,23.455,595743,0
2009-05-08,22.744,24.062,22.069,24.021,494478,0
2009-05-11,23.596,23.825,23.304,23.48,246461,0
2009-05-12,23.816,23.816,22.888,23.259,418676,0
2009-05-13,22.785,22.903,22.323,22.456,509447,0
2009-05-14,22.612,23.165,22.581,22.785,368588,0
2009-05-15,22.88,22.959,22.264,22.479,402771,0
2009-05-18,23.188,24.228,23.171,24.138,598439,0
2009-05-19,24.741,24.741,23.74,23.748,705105,0
2009-05-20,23.935,24.117,23.297,23.376,669137,0
2009-05-21,23.29,23.29,22.863,23.218,522830,0
2009-05-22,23.243,24.036,23.141,23.809,444426,0
2009-05-26,23.312,23.8,23.193,23.785,578007,0
2009-05-27,23.887,24.054,23.58,23.675,285224,0
2009-05-28,23.748,24.005,23.455,23.895,339969,0
2009-05-29,24.163,24.386,23.918,24.155,233425,0
2009-06-01,24.769,24.943,24.517,24.574,273434,0
2009-06-02,24.606,24.825,24.305,24.534,264280,0
2009-06-03,24.305,25.07,24.257,24.675,401661,0
2009-06-04,24.497,24.614,23.969,24.557,276254,0
2009-06-05,24.432,24.631,24.163,24.29,222874,0
2009-06-08,24.012,24.786,23.952,24.637,258709,0
2009-06-09,24.741,25.352,24.511,24.92,227513,0
2009-06-10,25.038,25.157,24.045,24.589,252046,0
2009-06-11,24.842,25.439,24.842,25.141,220781,0
2009-06-12,24.859,25.165,24.511,24.7,397106,0
2009-06-15,24.4,24.542,23.669,23.926,318435,0
2009-06-16,24.204,24.257,23.637,23.809,210530,0
2009-06-17,23.675,23.867,23.5,23.589,316875,0
2009-06-18,23.566,23.961,23.415,23.603,220329,0
2009-06-19,23.833,23.833,23.329,23.652,327127,0
2009-06-22,23.329,23.337,22.855,22.919,226050,0
2009-06-23,22.589,22.691,22.187,22.676,1636928,0
2009-06-24,22.683,22.903,22.574,22.778,1255284,0
2009-06-25,22.567,23.407,22.5,23.235,1159189,0
2009-06-26,23.165,23.464,22.871,23.399,763209,0
2009-06-29,23.218,23.329,23.052,23.329,195852,0
2009-06-30,23.201,23.201,22.888,23.092,237074,0
2009-07-01,22.982,23.193,22.744,22.848,211980,0
2009-07-02,22.338,22.959,22.24,22.598,334623,0
2009-07-06,22.574,22.81,22.323,22.81,172407,0
2009-07-07,22.524,22.589,22.24,22.314,163927,0
2009-07-08,22.248,22.358,21.659,21.879,288673,0
2009-07-09,22.289,22.323,22.036,22.273,203494,0
2009-07-10,22.195,22.567,22.019,22.323,230661,0
2009-07-13,22.424,23.156,22.137,23.092,280623,0
2009-07-14,23.092,23.329,22.99,23.123,182339,0
2009-07-15,23.714,24.103,23.683,23.944,215126,0
2009-07-16,23.944,24.464,23.809,24.273,320668,0
2009-07-17,24.747,24.747,24.196,24.392,200489,0
2009-07-20,24.623,24.764,24.305,24.652,198430,0
2009-07-21,24.769,25.242,24.756,25.157,276649,0
2009-07-22,25.016,25.396,24.904,24.943,225289,0
2009-07-23,24.96,25.993,24.96,25.785,318989,0
2009-07-24,25.329,25.361,24.983,25.101,211777,0
2009-07-27,25.087,25.352,25.021,25.062,289152,0
2009-07-28,25.07,25.124,24.479,24.606,282234,0
2009-07-29,24.675,24.802,24.44,24.623,233948,0
2009-07-30,24.896,25.165,24.825,25.055,293411,0
2009-07-31,25.205,25.654,25.008,25.549,386485,0
2009-08-03,25.666,25.928,25.379,25.692,447941,0
2009-08-04,25.896,25.96,25.37,25.794,438171,0
2009-08-05,25.716,25.794,25.212,25.794,315052,0
2009-08-06,25.794,27.126,25.794,27.025,1061816,0
2009-08-07,27.378,27.545,26.236,27.047,759809,0
2009-08-10,26.684,26.707,26.024,26.22,327076,0
2009-08-11,26,26,25.498,25.748,381755,0
2009-08-12,25.884,26.244,25.716,26.118,224851,0
2009-08-13,25.772,25.859,25.396,25.498,367176,0
2009-08-14,25.498,25.646,25.189,25.424,205353,0
2009-08-17,24.769,25.233,24.589,25.148,517107,0
2009-08-18,24.96,25.401,24.859,25.396,269069,0
2009-08-19,24.526,25.055,24.505,25.008,293642,0
2009-08-20,24.89,25.132,24.802,25.062,200625,0
2009-08-21,25.225,25.401,25.062,25.276,220103,0
2009-08-24,25.432,25.454,25.132,25.307,339380,0
2009-08-25,25.269,25.454,25.047,25.055,522781,0
2009-08-26,24.951,24.951,24.589,24.866,244404,0
2009-08-27,24.866,25.101,24.392,25.008,1053234,0
2009-08-28,25.292,25.292,24.904,25.148,414507,0
2009-08-31,24.929,25.148,24.708,25.124,563785,0
2009-09-01,24.913,25.141,24.574,24.715,529846,0
2009-09-02,24.497,24.497,24.251,24.251,383769,0
2009-09-03,24.488,24.692,24.196,24.667,564782,0
2009-09-04,24.526,24.983,24.386,24.834,319708,0
2009-09-08,24.652,24.715,24.236,24.346,659400,0
2009-09-09,23.985,26.394,23.944,26.394,5374100,0
2009-09-10,26.095,26.655,25.944,26.566,1415067,0
2009-09-11,26.538,26.788,26.284,26.648,519672,0
2009-09-14,26.882,28.268,26.487,27.537,2578293,0
2009-09-15,27.213,27.9,27.182,27.693,1319121,0
2009-09-16,27.71,27.9,27.341,27.833,1022483,0
2009-09-17,28.025,28.104,27.648,27.82,1240278,0
2009-09-18,27.574,27.884,26.961,27.088,1806511,0
2009-09-21,27.166,27.166,26.134,26.426,665584,0
2009-09-22,27,27.749,26.985,27.025,897474,0
2009-09-23,27.52,27.52,26.411,26.426,738136,0
2009-09-24,26.64,26.724,25.859,26.031,418801,0
2009-09-25,25.912,26.338,25.772,26.127,607421,0
2009-09-28,26.088,26.802,25.826,26.22,477178,0
2009-09-29,26.054,26.441,26.016,26.331,687397,0
2009-09-30,26.552,26.676,26.229,26.448,578771,0
2009-10-01,26.495,26.495,25.343,25.388,553903,0
2009-10-02,25.07,25.692,24.392,25.646,831276,0
2009-10-05,25.896,26.362,25.124,26.11,688032,0
2009-10-06,26.315,26.655,25.889,26.307,647726,0
2009-10-07,26.18,26.928,25.912,26.898,655664,0
2009-10-08,26.914,26.969,26.552,26.765,679945,0
2009-10-09,26.876,26.937,26.448,26.559,491124,0
2009-10-12,26.538,26.664,26.158,26.236,305173,0
2009-10-13,26.236,26.605,26.095,26.581,675375,0
2009-10-14,26.961,27.016,26.426,26.566,420653,0
2009-10-15,26.331,26.504,25.978,26.038,606900,0
2009-10-16,25.969,25.993,25.454,25.778,322566,0
2009-10-19,25.896,26.394,25.659,26.362,615889,0
2009-10-20,26.307,26.315,25.794,25.85,398440,0
2009-10-21,25.843,26.031,25.535,25.549,409876,0
2009-10-22,25.336,26.103,25.212,25.978,741048,0
2009-10-23,26.07,26.07,25.608,25.778,514224,0
2009-10-26,25.867,26.054,24.977,25.141,468203,0
2009-10-27,25.225,25.316,25.029,25.11,663816,0
2009-10-28,24.991,25.008,24.221,24.242,520385,0
2009-10-29,24.4,24.859,24.36,24.7,596734,0
2009-10-30,24.406,25.07,24.265,24.935,1711524,0
2009-11-02,24.834,25.117,24.582,24.991,835124,0
2009-11-03,24.983,25.269,24.589,25.094,775130,0
2009-11-04,25.321,25.765,25.148,25.489,1063974,0
2009-11-05,25.242,25.506,24.943,25.329,926654,0
2009-11-06,24.983,25.521,24.983,25.388,891368,0
2009-11-09,25.96,26.213,25.654,25.701,694865,0
2009-11-10,25.446,25.756,25.352,25.556,737672,0
2009-11-11,25.843,25.889,25.329,25.361,686442,0
2009-11-12,25.352,25.388,24.769,24.866,466068,0
2009-11-13,25.016,25.047,24.794,24.92,341251,0
2009-11-16,25.07,25.225,24.913,25.219,646095,0
2009-11-17,25.016,25.489,24.951,25.432,762488,0
2009-11-18,25.225,25.417,24.802,25.016,474244,0
2009-11-19,24.943,24.943,24.392,24.47,716963,0
2009-11-20,24.331,24.44,24.131,24.322,256105,0
2009-11-23,24.637,24.881,24.479,24.589,463031,0
2009-11-24,24.526,24.659,24.36,24.464,602510,0
2009-11-25,24.733,25.055,24.715,24.977,649458,0
2009-11-27,24.313,24.667,24.103,24.526,166406,0
2009-11-30,24.406,25.117,24.406,24.983,648902,0
2009-12-01,25.269,25.819,25.212,25.756,504466,0
2009-12-02,25.867,25.921,25.535,25.701,307213,0
2009-12-03,25.675,25.772,25.379,25.388,284579,0
2009-12-04,25.709,25.986,25.388,25.48,434787,0
2009-12-07,25.527,26.307,25.472,26.07,372973,0
2009-12-08,25.81,25.859,25.283,25.352,470437,0
2009-12-09,25.424,25.549,24.943,25.352,509064,0
2009-12-10,25.283,25.741,25.124,25.684,439009,0
2009-12-11,25.63,25.876,25.283,25.63,298210,0
2009-12-14,25.741,25.741,25.251,25.321,182878,0
2009-12-15,25.242,25.299,25.094,25.219,728816,0
2009-12-16,25.439,25.535,25.251,25.489,490085,0
2009-12-17,25.269,25.321,24.991,25.219,458654,0
2009-12-18,25.343,25.472,24.659,24.778,307787,0
2009-12-21,25.047,25.205,24.89,24.96,215115,0
2009-12-22,25.029,25.212,24.904,24.969,550333,0
2009-12-23,25.157,25.343,25.029,25.251,414149,0
2009-12-24,25.173,25.41,25.079,25.26,79758,0
2009-12-28,25.37,25.388,25.181,25.212,99262,0
2009-12-29,25.527,25.638,25.283,25.329,299709,0
2009-12-30,25.157,25.242,25.016,25.225,345224,0
2009-12-31,25.388,25.748,25.37,25.41,390508,0
2010-01-04,25.778,25.834,25.542,25.709,254895,0
2010-01-05,25.834,25.951,25.329,25.506,487848,0
2010-01-06,25.666,26.529,25.666,26.338,780899,0
2010-01-07,26.338,26.354,25.692,26.031,550402,0
2010-01-08,25.951,26.456,25.889,26.385,390540,0
2010-01-11,26.434,26.669,26.298,26.377,410388,0
2010-01-12,26.213,26.331,25.843,25.986,560589,0
2010-01-13,26.171,26.614,25.709,26.464,492562,0
2010-01-14,26.487,26.75,26.362,26.655,323750,0
2010-01-15,26.566,26.692,26.244,26.403,371172,0
2010-01-19,26.394,26.394,25.819,26.008,453899,0
2010-01-20,25.725,25.867,25.48,25.819,355831,0
2010-01-21,25.859,25.905,25.37,25.439,494770,0
2010-01-22,25.26,25.432,24.896,25.008,430230,0
2010-01-25,25.233,25.542,24.969,25.506,510083,0
2010-01-26,25.352,25.684,25.101,25.556,312699,0
2010-01-27,25.472,25.778,25.446,25.765,462470,0
2010-01-28,25.912,26.354,25.884,26.134,638628,0
2010-01-29,26.236,26.559,26.07,26.298,475225,0
2010-02-01,26.284,26.772,26.213,26.724,675170,0
2010-02-02,27.095,27.52,26.977,27.378,798103,0
2010-02-03,27.323,27.323,26.906,27.126,520798,0
2010-02-04,27.016,27.016,26.403,26.403,380763,0
2010-02-05,26.394,26.581,26.07,26.213,502201,0
2010-02-08,26.158,26.261,25.969,25.969,211948,0
2010-02-09,26.369,26.741,26.261,26.664,390981,0
2010-02-10,26.605,27.04,26.544,27.008,297805,0
2010-02-11,27.008,27.45,26.842,27.341,351045,0
2010-02-12,27.213,27.6,27.095,27.559,270338,0
2010-02-16,27.858,28.237,27.693,28.063,346212,0
2010-02-17,28.058,28.421,27.985,28.05,222155,0
2010-02-18,28.001,28.303,27.805,27.9,312148,0
2010-02-19,27.907,28.237,27.654,28.041,251088,0
2010-02-22,28.025,28.315,27.607,27.796,249164,0
2010-02-23,27.757,27.907,27.362,27.622,340113,0
2010-02-24,27.456,27.456,26.559,27.19,832987,0
2010-02-25,26.573,27.419,26.552,27.341,531776,0
2010-02-26,27.481,27.731,27.332,27.362,376599,0
2010-03-01,27.537,27.977,27.481,27.749,259731,0
2010-03-02,27.833,28.135,27.537,28.111,294255,0
2010-03-03,28.176,28.363,27.938,28.135,207928,0
2010-03-04,27.946,28.05,27.552,27.723,227554,0
2010-03-05,27.718,27.968,27.529,27.9,418793,0
2010-03-08,27.946,28.16,27.774,27.959,383679,0
2010-03-09,27.977,28.176,27.827,27.959,321212,0
2010-03-10,27.923,28.041,27.639,27.827,211393,0
2010-03-11,27.723,28.286,27.663,28.253,194207,0
2010-03-12,28.354,28.82,28.354,28.727,307223,0
2010-03-15,28.796,28.94,28.514,28.914,223540,0
2010-03-16,28.984,29.332,28.804,29.081,226665,0
2010-03-17,29.143,29.364,29.016,29.128,193874,0
2010-03-18,29.111,29.332,29.081,29.168,130746,0
2010-03-19,29.199,29.766,28.75,28.812,246546,0
2010-03-22,28.599,28.765,28.426,28.591,223887,0
2010-03-23,28.67,29.16,28.498,29.059,178499,0
2010-03-24,28.889,28.889,28.229,28.331,226490,0
2010-03-25,28.552,28.576,28.286,28.338,214878,0
2010-03-26,28.331,28.38,28.07,28.347,289227,0
2010-03-29,28.434,28.576,28.277,28.331,177831,0
2010-03-30,28.45,28.743,28.294,28.531,218325,0
2010-03-31,28.567,28.736,28.338,28.599,224321,0
2010-04-01,28.654,29.143,28.654,28.812,226146,0
2010-04-05,28.75,29.111,28.75,29.081,106785,0
2010-04-06,28.875,29.102,28.804,28.838,242200,0
2010-04-07,28.67,28.882,28.396,28.505,208890,0
2010-04-08,28.338,28.647,27.977,28.522,229192,0
2010-04-09,28.48,28.796,28.354,28.718,270758,0
2010-04-12,28.561,28.647,28.465,28.531,201050,0
2010-04-13,28.543,28.693,28.371,28.641,488361,0
2010-04-14,28.702,28.948,28.633,28.796,563581,0
2010-04-15,28.718,29.238,28.647,29.238,254676,0
2010-04-16,29.151,29.301,28.538,28.616,553357,0
2010-04-19,28.458,28.765,28.363,28.75,307596,0
2010-04-20,29.075,29.213,29.059,29.119,329185,0
2010-04-21,29.199,29.412,29.032,29.221,257350,0
2010-04-22,29.059,29.247,28.889,29.199,216123,0
2010-04-23,29.111,29.111,28.854,29.059,190919,0
2010-04-26,29.111,29.176,28.948,29.093,328007,0
2010-04-27,29.009,29.05,28.48,28.567,271034,0
2010-04-28,28.693,28.693,28.033,28.303,295818,0
2010-04-29,28.465,28.94,28.458,28.94,393322,0
2010-04-30,28.889,28.914,28.237,28.268,327028,0
2010-05-03,28.421,28.756,28.421,28.727,251110,0
2010-05-04,28.253,28.616,28.001,28.458,336206,0
2010-05-05,28.736,29.262,27.977,29.151,563312,0
2010-05-06,28.906,30.018,27.805,29.024,771744,0
2010-05-07,29.301,29.349,28.001,28.434,774433,0
2010-05-10,28.94,30.137,28.538,29.673,632446,0
2010-05-11,29.682,30.52,29.538,30.262,709293,0
2010-05-12,30.333,30.655,30.255,30.631,909198,0
2010-05-13,30.476,30.639,30.237,30.237,404675,0
2010-05-14,30.065,30.074,29.444,29.71,745268,0
2010-05-17,29.766,29.766,28.829,29.404,690429,0
2010-05-18,29.607,29.639,29.143,29.262,698555,0
2010-05-19,28.948,29.135,28.324,28.727,774994,0
2010-05-20,27.574,27.678,27.213,27.267,1301328,0
2010-05-21,26.977,27.693,26.598,27.622,1302713,0
2010-05-24,27.537,27.788,27.205,27.472,646873,0
2010-05-25,26.495,27.293,26.213,27.238,858008,0
2010-05-26,27.371,27.827,27.025,27.174,717492,0
2010-05-27,27.718,28.213,27.545,27.833,736747,0
2010-05-28,27.858,28.237,27.607,27.82,736657,0
2010-06-01,27.907,28.647,27.67,27.718,905526,0
2010-06-02,27.867,28.363,27.545,28.363,801577,0
2010-06-03,28.412,28.412,27.615,28.253,829308,0
2010-06-04,27.907,27.968,27.434,27.52,826046,0
2010-06-07,27.685,27.731,27.285,27.472,1031138,0
2010-06-08,27.545,27.858,27.245,27.858,950359,0
2010-06-09,28.025,28.19,27.931,28.05,875235,0
2010-06-10,28.48,28.906,28.331,28.889,782133,0
2010-06-11,28.647,29.05,28.458,28.972,1372959,0
2010-06-14,29.387,29.798,29.151,29.488,1202890,0
2010-06-15,29.578,30.631,29.562,30.562,1519397,0
2010-06-16,30.366,30.639,30.191,30.609,1141574,0
2010-06-17,30.697,30.697,30.049,30.428,1022618,0
2010-06-18,30.492,30.743,30.388,30.419,1586462,0
2010-06-21,30.791,30.828,30.2,30.285,1041924,0
2010-06-22,30.349,30.537,29.682,29.775,2451463,0
2010-06-23,29.639,29.757,29.23,29.538,1965149,0
2010-06-24,29.538,29.726,29.032,29.452,2993355,0
2010-06-25,29.459,29.814,28.838,29.529,27955056,0
2010-06-28,29.075,29.48,28.965,29.301,2064913,0
2010-06-29,28.889,28.972,28.324,28.441,2693111,0
2010-06-30,28.283,28.576,28.163,28.226,1904813,0
2010-07-01,28.324,28.624,28.104,28.363,1293039,0
2010-07-02,28.441,28.829,28.22,28.354,1338157,0
2010-07-06,28.412,28.702,28.19,28.567,1362032,0
2010-07-07,28.561,28.965,28.354,28.957,1640777,0
2010-07-08,29.221,29.364,28.922,29.111,1948451,0
2010-07-09,29.341,29.741,29.128,29.732,1125963,0
2010-07-12,29.682,29.851,29.364,29.547,1151223,0
2010-07-13,29.789,29.822,29.521,29.757,1199889,0
2010-07-14,29.682,29.836,29.253,29.419,1238016,0
2010-07-15,29.325,29.616,28.972,29.547,771920,0
2010-07-16,29.341,29.37,28.972,28.992,1281661,0
2010-07-19,29.111,29.192,28.765,28.965,648168,0
2010-07-20,28.678,29.278,28.434,29.278,825286,0
2010-07-21,29.404,29.514,28.687,28.838,909757,0
2010-07-22,29.151,29.529,29.128,29.364,1195640,0
2010-07-23,29.341,29.657,29.341,29.648,942733,0
2010-07-26,29.682,30.166,29.547,30.159,786695,0
2010-07-27,30.395,30.562,30.082,30.309,960126,0
2010-07-28,30.468,30.726,30.089,30.111,758174,0
2010-07-29,29.798,30.191,29.294,29.623,954973,0
2010-07-30,28.294,29.6,28.294,29.497,926753,0
2010-08-02,29.741,30.089,29.562,30.056,832707,0
2010-08-03,30.043,30.246,29.6,29.844,792059,0
2010-08-04,30.089,30.207,29.947,30.184,472292,0
2010-08-05,29.798,30.036,29.396,29.623,913526,0
2010-08-06,29.488,29.488,28.765,29.009,1092279,0
2010-08-09,29.16,29.238,28.875,29.081,563468,0
2010-08-10,28.736,28.812,28.347,28.633,1099013,0
2010-08-11,28.213,28.213,27.723,27.82,1343002,0
2010-08-12,27.464,27.892,27.276,27.757,1390011,0
2010-08-13,27.718,28.151,27.67,28.001,880773,0
2010-08-16,27.892,28.001,27.631,27.892,565283,0
2010-08-17,27.923,28.405,27.892,28.309,1373422,0
2010-08-18,28.303,28.647,28.237,28.498,819020,0
2010-08-19,28.426,28.45,27.663,27.67,1237733,0
2010-08-20,27.574,27.685,27.251,27.654,796312,0
2010-08-23,27.71,27.892,27.427,27.464,662474,0
2010-08-24,27.032,27.196,26.724,26.81,1144830,0
2010-08-25,26.684,26.945,26.538,26.928,783155,0
2010-08-26,27.135,27.395,27.047,27.055,940295,0
2010-08-27,27.126,28.025,26.795,27.977,1297299,0
2010-08-30,27.813,28.111,27.456,27.49,831796,0
2010-08-31,27.29,27.703,27.209,27.417,1215166,0
2010-09-01,27.82,28.338,27.813,28.128,1150454,0
2010-09-02,28.176,28.363,27.994,28.363,1056731,0
2010-09-03,28.552,29.081,28.421,28.846,874360,0
2010-09-07,28.889,29.009,28.522,28.552,725740,0
2010-09-08,28.687,29.184,28.633,28.829,625672,0
2010-09-09,29.059,29.168,28.756,29.032,926838,0
2010-09-10,29.05,29.128,28.804,28.94,528458,0
2010-09-13,29.135,29.364,29.016,29.332,810256,0
2010-09-14,29.378,29.94,29.378,29.474,859162,0
2010-09-15,29.294,29.648,29.294,29.616,662810,0
2010-09-16,29.452,29.732,29.285,29.591,595485,0
2010-09-17,29.682,29.947,29.583,29.71,616830,0
2010-09-20,29.741,29.9,29.583,29.783,862159,0
2010-09-21,29.9,30.111,29.562,29.908,841050,0
2010-09-22,29.962,30.043,29.687,29.741,906182,0
2010-09-23,29.547,29.789,29.317,29.341,874933,0
2010-09-24,29.822,30.175,29.702,30.152,853183,0
2010-09-27,30.089,30.255,29.726,29.732,774041,0
2010-09-28,29.749,29.836,29.317,29.547,1171730,0
2010-09-29,29.514,29.978,29.27,29.766,867354,0
2010-09-30,29.94,30.074,29.444,29.57,803068,0
2010-10-01,29.814,30.074,29.657,29.798,717015,0
2010-10-04,29.682,29.741,29.404,29.695,931418,0
2010-10-05,29.885,30.318,29.497,30.207,1393884,0
2010-10-06,30.215,30.443,30.082,30.358,1029616,0
2010-10-07,30.492,30.492,30.104,30.262,664363,0
2010-10-08,30.255,30.492,30.175,30.443,632271,0
2010-10-11,30.285,30.594,30.237,30.435,340978,0
2010-10-12,30.419,30.528,30.111,30.38,716822,0
2010-10-13,30.697,30.697,30.246,30.419,1005451,0
2010-10-14,30.41,30.837,30.293,30.333,892963,0
2010-10-15,30.554,30.664,30.119,30.277,855780,0
2010-10-18,30.207,30.443,30.137,30.443,576962,0
2010-10-19,29.664,30.184,29.591,29.969,926710,0
2010-10-20,30.049,30.452,29.969,30.452,608267,0
2010-10-21,30.631,30.972,30.476,30.639,687176,0
2010-10-22,30.673,30.758,30.104,30.293,507651,0
2010-10-25,30.578,30.617,30.285,30.333,523703,0
2010-10-26,30.056,30.697,30.056,30.578,574553,0
2010-10-27,30.38,30.468,29.844,30.111,899462,0
2010-10-28,30.349,30.718,29.885,29.908,917380,0
2010-10-29,29.792,30.249,29.792,30.138,522102,0
2010-11-01,30.237,30.373,29.925,30.104,583942,0
2010-11-02,30.349,30.419,30.111,30.207,624567,0
2010-11-03,30.232,30.232,29.657,30.128,607039,0
2010-11-04,30.452,30.554,29.798,29.876,1239308,0
2010-11-05,29.925,30.175,29.851,30.175,632960,0
2010-11-08,30.119,30.184,29.687,29.702,619594,0
2010-11-09,30.027,30.036,29.547,29.578,780666,0
2010-11-10,29.844,30.2,29.547,30.119,1120356,0
2010-11-11,30.002,30.128,29.687,29.956,751889,0
2010-11-12,29.71,29.798,29.23,29.364,683922,0
2010-11-15,29.474,29.925,29.459,29.702,1005710,0
2010-11-16,29.285,29.341,28.654,28.984,1120079,0
2010-11-17,28.922,29.041,28.687,28.796,635035,0
2010-11-18,29.041,29.262,28.405,28.543,1135823,0
2010-11-19,28.531,28.972,28.421,28.906,646941,0
2010-11-22,28.897,28.965,28.607,28.957,969485,0
2010-11-23,28.743,28.804,28.45,28.641,1092864,0
2010-11-24,28.906,29.349,28.889,29.349,909475,0
2010-11-26,29.001,29.262,28.838,29.128,343918,0
2010-11-29,29.075,29.221,28.687,29.199,965333,0
2010-11-30,28.848,29.011,28.648,28.648,1596718,0
2010-12-01,28.972,29.093,28.756,29.05,1248793,0
2010-12-02,29.205,29.664,29.199,29.623,1307076,0
2010-12-03,29.459,29.719,29.032,29.247,1143547,0
2010-12-06,29.151,29.435,28.992,29.341,743766,0
2010-12-07,29.6,29.639,29.024,29.059,964118,0
2010-12-08,29.059,29.075,28.718,28.875,1017702,0
2010-12-09,28.914,29.059,28.787,28.965,1075317,0
2010-12-10,28.976,29.176,28.906,29.088,804920,0
2010-12-13,29.213,29.444,29.059,29.119,619937,0
2010-12-14,29.009,29.111,28.779,28.897,907529,0
2010-12-15,28.854,29.143,28.829,29.024,821905,0
2010-12-16,29.009,29.093,28.678,28.854,1217531,0
2010-12-17,28.846,28.976,28.624,28.965,701907,0
2010-12-20,28.862,28.922,28.522,28.702,501905,0
2010-12-21,28.693,28.931,28.591,28.922,667907,0
2010-12-22,28.984,29.285,28.984,29.27,556215,0
2010-12-23,29.192,29.538,29.119,29.412,442310,0
2010-12-27,29.341,29.427,29.135,29.427,281041,0
2010-12-28,29.435,29.497,29.262,29.474,241427,0
2010-12-29,29.521,29.743,29.521,29.616,342357,0
2010-12-30,29.591,29.751,29.323,29.505,327738,0
2010-12-31,29.414,29.527,29.308,29.365,301891,0
2011-01-03,29.378,30.082,29.378,30.082,752187,0
2011-01-04,30.065,30.128,29.695,29.702,1144609,0
2011-01-05,29.648,29.798,29.506,29.6,653946,0
2011-01-06,29.702,29.757,29.452,29.623,616552,0
2011-01-07,29.749,29.789,29.488,29.6,693292,0
2011-01-10,29.474,29.578,29.238,29.419,639422,0
2011-01-11,29.6,30.137,29.547,30.027,736387,0
2011-01-12,30.111,30.2,29.962,30.111,645542,0
2011-01-13,30.027,30.207,29.814,29.9,616581,0
2011-01-14,29.844,30.309,29.844,30.262,499502,0
2011-01-18,30.215,30.373,30.056,30.326,613686,0
2011-01-19,30.318,30.609,30.237,30.318,1000208,0
2011-01-20,29.891,30.056,29.682,30.036,974775,0
2011-01-21,30.137,30.571,30.111,30.443,601382,0
2011-01-24,30.492,31.121,30.285,31.066,839776,0
2011-01-25,30.923,31.168,30.813,31.144,707381,0
2011-01-26,31.16,31.885,30.972,31.665,1586003,0
2011-01-27,31.697,31.775,31.303,31.437,1095125,0
2011-01-28,31.349,31.562,30.758,30.956,904690,0
2011-01-31,31.245,31.893,31.181,31.52,1356545,0
2011-02-01,31.697,32.264,31.521,32.264,2339612,0
2011-02-02,32.272,32.648,32.257,32.595,1788430,0
2011-02-03,32.808,32.878,32.477,32.579,1031516,0
2011-02-04,32.784,33.09,32.546,33.051,824584,0
2011-02-07,32.997,33.209,32.586,32.657,1132777,0
2011-02-08,32.767,32.824,32.46,32.775,1194303,0
2011-02-09,32.681,32.728,32.516,32.633,843225,0
2011-02-10,31.955,32.081,31.342,31.587,1755351,0
2011-02-11,31.625,31.766,31.396,31.594,1441331,0
2011-02-14,31.639,31.639,31.388,31.468,827001,0
2011-02-15,31.58,31.594,31.334,31.404,560944,0
2011-02-16,31.547,31.665,31.334,31.428,808819,0
2011-02-18,31.31,31.382,31.033,31.256,737084,0
2011-02-22,31.193,31.31,30.75,30.846,1311147,0
2011-02-23,30.91,30.915,30.395,30.537,1316163,0
2011-02-24,30.712,30.923,30.571,30.609,1333890,0
2011-02-25,30.743,30.93,30.673,30.915,651458,0
2011-02-28,31.102,31.132,30.975,31.078,549273,0
2011-03-01,31.041,31.168,30.704,30.712,942056,0
2011-03-02,30.821,30.869,30.673,30.743,680806,0
2011-03-03,30.846,31.049,30.639,30.901,852242,0
2011-03-04,30.853,31.066,30.828,31.002,818007,0
2011-03-07,31.066,31.112,30.647,30.813,732470,0
2011-03-08,30.901,31.357,30.783,31.033,1032449,0
2011-03-09,31.099,31.587,30.775,31.129,996110,0
2011-03-10,30.828,31.177,30.476,30.91,1277793,0
2011-03-11,30.631,31.041,30.571,30.869,837331,0
2011-03-14,30.554,31.513,30.554,31.468,1087677,0
2011-03-15,30.237,30.578,30.018,30.333,1366934,0
2011-03-16,30.089,30.318,29.631,29.806,1812285,0
2011-03-17,30.141,30.141,29.759,29.902,853916,0
2011-03-18,30.065,30.223,29.732,29.9,881808,0
2011-03-21,30.2,30.373,30.074,30.082,1199463,0
2011-03-22,30.166,30.512,30.119,30.333,652035,0
2011-03-23,30.237,30.41,29.962,30.341,782832,0
2011-03-24,30.506,30.712,30.246,30.428,724582,0
2011-03-25,30.443,30.93,30.349,30.512,600085,0
2011-03-28,30.639,30.91,30.419,30.419,504192,0
2011-03-29,30.468,30.837,30.419,30.743,427607,0
2011-03-30,30.869,31.177,30.647,31.136,867131,0
2011-03-31,31.181,31.229,30.784,30.913,592314,0
2011-04-01,31.01,31.112,30.885,31.074,700296,0
2011-04-04,31.083,31.121,30.791,30.828,601207,0
2011-04-05,30.839,31.324,30.744,31.181,716071,0
2011-04-06,31.357,31.412,31.01,31.374,593482,0
2011-04-07,31.365,31.388,31.136,31.224,596923,0
2011-04-08,31.247,31.491,31.201,31.42,757412,0
2011-04-11,31.374,31.468,31.295,31.295,590274,0
2011-04-12,31.087,31.261,30.912,30.925,1075617,0
2011-04-13,31.104,31.31,30.947,31.104,566476,0
2011-04-14,30.923,31.287,30.837,31.201,568296,0
2011-04-15,31.041,31.303,30.923,31.207,606857,0
2011-04-18,31.027,31.58,30.91,31.396,1030316,0
2011-04-19,31.513,32.453,31.396,32.217,1145043,0
2011-04-20,32.485,32.579,32.232,32.42,684730,0
2011-04-21,32.42,32.571,32.2,32.31,559167,0
2011-04-25,32.374,32.404,32.121,32.217,541025,0
2011-04-26,32.335,32.571,32.279,32.501,520009,0
2011-04-27,32.453,32.546,32.13,32.53,614282,0
2011-04-28,32.232,32.232,31.326,31.603,1257814,0
2011-04-29,31.604,31.91,31.407,31.885,965663,0
2011-05-02,31.79,32.292,31.639,31.75,918453,0
2011-05-03,31.604,31.674,31.078,31.38,772957,0
2011-05-04,31.244,31.402,30.925,31.34,916799,0
2011-05-05,31.014,31.212,30.807,30.917,872475,0
2011-05-06,31.221,31.394,30.855,30.999,834512,0
2011-05-09,31.087,31.141,30.823,31.046,995141,0
2011-05-10,31.165,31.261,30.999,31.253,480237,0
2011-05-11,31.253,31.34,30.759,30.888,676205,0
2011-05-12,30.8,30.967,30.562,30.925,937149,0
2011-05-13,30.934,30.999,30.46,30.681,600726,0
2011-05-16,30.631,30.8,30.394,30.578,575500,0
2011-05-17,30.545,30.807,30.451,30.8,715838,0
2011-05-18,30.777,30.855,30.571,30.847,592784,0
2011-05-19,30.904,30.912,30.554,30.8,996629,0
2011-05-20,30.69,30.727,30.442,30.498,766761,0
2011-05-23,30.181,30.402,30.052,30.085,906656,0
2011-05-24,30.181,30.394,30.031,30.292,832099,0
2011-05-25,30.092,30.475,30.039,30.347,745809,0
2011-05-26,30.172,30.698,30.157,30.631,878455,0
2011-05-27,30.777,30.983,30.713,30.807,759649,0
2011-05-31,31.13,31.395,30.72,30.955,1067765,0
2011-06-01,30.879,30.879,30.189,30.212,975641,0
2011-06-02,30.108,30.387,30.052,30.235,858174,0
2011-06-03,29.996,30.189,29.703,30.045,950173,0
2011-06-06,30.004,30.172,29.791,29.861,1079811,0
2011-06-07,30.004,30.298,29.838,29.902,803631,0
2011-06-08,29.649,29.8,29.554,29.673,667047,0
2011-06-09,29.743,29.846,29.623,29.791,522969,0
2011-06-10,29.734,29.861,29.147,29.283,725568,0
2011-06-13,29.164,29.45,29.115,29.189,745297,0
2011-06-14,29.418,29.751,29.385,29.711,803760,0
2011-06-15,29.403,29.547,29.156,29.203,1256487,0
2011-06-16,29.038,29.415,29.021,29.303,900097,0
2011-06-17,29.48,29.649,29.363,29.45,781126,0
2011-06-20,29.33,29.538,29.203,29.363,506758,0
2011-06-21,29.682,29.696,29.354,29.442,873453,0
2011-06-22,29.315,29.538,29.243,29.291,773379,0
2011-06-23,28.973,28.973,28.543,28.848,1418310,0
2011-06-24,28.848,28.916,28.457,28.537,1484756,0
2011-06-27,28.457,29.091,28.361,28.973,694065,0
2011-06-28,29.054,29.234,28.98,29.045,596419,0
2011-06-29,29.33,29.538,29.252,29.442,1211548,0
2011-06-30,29.536,29.85,29.536,29.828,647772,0
2011-07-01,29.759,30.052,29.6,30.013,594220,0
2011-07-05,29.893,29.988,29.658,29.682,683475,0
2011-07-06,29.72,29.759,29.432,29.477,926546,0
2011-07-07,29.688,29.776,29.442,29.488,1215118,0
2011-07-08,29.363,29.48,29.268,29.403,1019092,0
2011-07-11,29.098,29.234,28.781,28.943,1211922,0
2011-07-12,28.822,29.134,28.787,28.935,1155076,0
2011-07-13,29.019,29.315,28.959,29.071,638169,0
2011-07-14,29.173,29.299,28.641,28.671,642478,0
2011-07-15,28.855,28.87,28.259,28.488,924407,0
2011-07-18,28.283,28.361,27.971,28.09,1216943,0
2011-07-19,28.421,28.717,28.309,28.717,932856,0
2011-07-20,28.892,28.892,28.648,28.736,1370144,0
2011-07-21,28.87,29.132,28.671,29.107,1279776,0
2011-07-22,28.513,28.789,28.014,28.201,2108766,0
2011-07-25,27.997,28.131,27.686,27.835,1413028,0
2011-07-26,27.781,27.788,27.37,27.394,1329856,0
2011-07-27,27.187,27.345,26.717,26.717,1954905,0
2011-07-28,27.498,27.867,27.403,27.635,1483622,0
2011-07-29,27.452,27.526,27.088,27.347,1588088,0
2011-08-01,27.583,27.648,27.003,27.187,1115316,0
2011-08-02,27.114,27.282,26.455,26.463,1843803,0
2011-08-03,26.486,26.512,25.692,26.176,1773787,0
2011-08-04,25.909,25.933,24.899,24.939,2639388,0
2011-08-05,25.253,25.383,24.323,24.924,2751555,0
2011-08-08,24.161,24.394,23.433,23.433,3192234,0
2011-08-09,23.696,24.554,22.96,24.539,4284320,0
2011-08-10,24.108,24.531,23.769,23.825,3114858,0
2011-08-11,24.153,25.206,23.929,25.085,2874903,0
2011-08-12,25.339,25.392,24.77,25.053,1842232,0
2011-08-15,25.253,25.59,25.206,25.59,1020149,0
2011-08-16,25.406,25.443,25.099,25.219,1437233,0
2011-08-17,25.365,25.726,25.141,25.198,1117036,0
2011-08-18,24.502,24.724,23.98,24.353,2060456,0
2011-08-19,23.904,24.554,23.705,23.705,2481716,0
2011-08-22,24.235,24.242,23.649,23.674,1708952,0
2011-08-23,23.785,24.539,23.601,24.539,2058521,0
2011-08-24,24.547,24.58,24.203,24.418,1291559,0
2011-08-25,24.547,24.596,23.825,23.881,1565306,0
2011-08-26,23.674,24.251,23.289,24.161,1927395,0
2011-08-29,24.522,24.7,24.371,24.7,1139637,0
2011-08-30,24.621,24.637,24.136,24.449,1225207,0
2011-08-31,24.663,25.036,24.51,24.811,1492868,0
2011-09-01,24.844,25.053,24.621,24.629,1942667,0
2011-09-02,24.291,24.461,23.969,23.969,1376586,0
2011-09-06,23.257,23.311,22.542,23.176,2371180,0
2011-09-07,23.503,23.825,23.311,23.825,1667215,0
2011-09-08,23.633,23.897,23.473,23.496,1575129,0
2011-09-09,23.319,23.319,22.704,22.735,1946647,0
2011-09-12,22.525,22.808,22.423,22.8,1388875,0
2011-09-13,22.823,23.248,22.713,23.095,1203661,0
2011-09-14,23.111,23.729,22.815,23.503,1419050,0
2011-09-15,23.825,24.178,23.68,24.084,1634492,0
2011-09-16,24.153,24.353,23.808,24.007,1414930,0
2011-09-19,23.362,23.746,23.289,23.576,1592533,0
2011-09-20,23.562,24.116,23.528,23.64,1394530,0
2011-09-21,23.617,23.867,23.024,23.032,1583126,0
2011-09-22,22.439,22.492,21.829,21.933,2770285,0
2011-09-23,21.732,22.32,21.732,22.236,2854609,0
2011-09-26,22.181,22.533,21.78,22.509,2740630,0
2011-09-27,22.919,23.185,22.636,22.735,1921163,0
2011-09-28,22.766,23.19,22.236,22.269,1569882,0
2011-09-29,22.621,22.663,21.837,22.293,1731920,0
2011-09-30,21.978,22.141,21.682,21.682,1636365,0
2011-10-03,21.628,21.661,21.096,21.156,2117226,0
2011-10-04,20.985,21.572,20.941,21.572,3986035,0
2011-10-05,21.576,22.02,21.349,21.965,1746460,0
2011-10-06,21.867,22.695,21.713,22.687,1945728,0
2011-10-07,22.863,22.967,22.447,22.559,1942160,0
2011-10-10,22.952,23.127,22.704,23.024,1435459,0
2011-10-11,22.879,22.999,22.671,22.8,1195651,0
2011-10-12,23.337,23.449,23.039,23.103,2969591,0
2011-10-13,23.079,23.095,22.568,22.695,1457930,0
2011-10-14,22.96,22.999,22.741,22.903,1156663,0
2011-10-17,22.775,22.808,22.208,22.236,1338720,0
2011-10-18,22.328,22.568,22.037,22.462,2923635,0
2011-10-19,22.439,22.628,22.053,22.148,1754234,0
2011-10-20,22.223,22.72,22.174,22.646,2207286,0
2011-10-21,22.913,23.083,22.792,23.083,1195388,0
2011-10-24,23.16,23.424,23.064,23.424,790492,0
2011-10-25,23.399,23.399,22.856,22.913,1587605,0
2011-10-26,23.152,23.4,22.928,23.4,1798730,0
2011-10-27,23.996,24.38,23.881,24.298,2143256,0
2011-10-28,24.266,24.349,24.073,24.274,1555226,0
2011-10-31,23.896,24.219,23.774,23.79,1783471,0
2011-11-01,22.856,23.885,22.645,23.27,3005587,0
2011-11-02,23.545,23.72,23.136,23.19,1410433,0
2011-11-03,23.49,23.586,23.091,23.57,1419276,0
2011-11-04,23.326,23.49,22.993,23.231,857541,0
2011-11-07,23.279,23.732,23.149,23.732,1059189,0
2011-11-08,23.925,24.12,23.651,24.115,1582430,0
2011-11-09,23.513,23.529,23.123,23.166,1926167,0
2011-11-10,23.44,23.603,23.083,23.375,809044,0
2011-11-11,23.595,23.699,23.473,23.642,668089,0
2011-11-14,23.642,23.691,23.254,23.466,847049,0
2011-11-15,23.457,23.503,23.246,23.302,825989,0
2011-11-16,23.028,23.181,22.735,22.75,1220350,0
2011-11-17,22.824,22.833,22.193,22.347,1578711,0
2011-11-18,22.468,22.523,22.046,22.095,835998,0
2011-11-21,21.787,21.828,21.487,21.722,1166639,0
2011-11-22,21.705,21.81,21.495,21.641,691744,0
2011-11-23,21.341,21.421,20.87,21.122,1386460,0
2011-11-25,20.815,21.364,20.733,21.21,620178,0
2011-11-28,21.625,21.722,21.357,21.52,1266161,0
2011-11-29,21.584,21.625,20.806,21.253,1317498,0
2011-11-30,21.848,21.971,21.699,21.94,2316592,0
2011-12-01,21.949,22.006,21.698,21.787,1173872,0
2011-12-02,21.949,22.127,21.21,21.349,1625884,0
2011-12-05,21.576,21.989,21.537,21.859,1291179,0
2011-12-06,21.819,21.893,21.528,21.666,769164,0
2011-12-07,21.625,21.875,21.317,21.867,895201,0
2011-12-08,21.6,21.915,21.325,21.357,1673155,0
2011-12-09,21.332,21.875,21.325,21.754,1515600,0
2011-12-12,21.463,21.65,21.325,21.616,1384445,0
2011-12-13,21.657,21.98,21.261,21.374,1847437,0
2011-12-14,21.186,21.317,20.991,21.218,1878824,0
2011-12-15,21.405,21.455,21.096,21.139,1415814,0
2011-12-16,21.164,21.317,20.83,20.929,1079490,0
2011-12-19,20.862,21.073,20.49,20.557,1524812,0
2011-12-20,20.839,20.848,20.548,20.661,1859730,0
2011-12-21,20.692,20.848,20.58,20.839,1173579,0
2011-12-22,20.848,21.292,20.724,21.268,1088821,0
2011-12-23,21.301,21.576,21.301,21.463,633077,0
2011-12-27,21.455,21.567,21.357,21.439,543078,0
2011-12-28,21.503,21.51,21.026,21.051,599323,0
2011-12-29,21.186,21.43,21.13,21.39,586352,0
2011-12-30,21.405,21.795,21.405,21.616,934338,0
2012-01-03,22.133,22.289,21.739,21.942,1029606,0
2012-01-04,21.875,22.046,21.81,21.884,1430327,0
2012-01-05,21.81,21.875,21.552,21.859,1647558,0
2012-01-06,21.771,22.211,21.681,21.901,1307341,0
2012-01-09,22.028,22.347,21.851,22.325,1047012,0
2012-01-10,22.507,22.653,22.444,22.62,1347980,0
2012-01-11,22.59,22.68,22.394,22.567,1487172,0
2012-01-12,22.603,22.863,22.571,22.847,1173664,0
2012-01-13,22.671,22.727,22.402,22.628,1249805,0
2012-01-17,22.773,23.305,22.692,23.184,1685782,0
2012-01-18,23.222,23.482,22.978,23.068,1285245,0
2012-01-19,23.335,23.457,23.157,23.384,1213324,0
2012-01-20,23.286,23.399,23.222,23.375,639954,0
2012-01-23,23.449,23.618,23.352,23.521,660087,0
2012-01-24,23.352,23.577,23.157,23.189,937498,0
2012-01-25,23.189,23.384,23.059,23.352,722285,0
2012-01-26,23.141,23.302,22.532,22.628,1802901,0
2012-01-27,22.624,22.684,22.289,22.552,1309345,0
2012-01-30,22.315,22.515,22.225,22.461,1202410,0
2012-01-31,22.668,22.668,21.986,22.281,2041122,0
2012-02-01,22.436,22.599,22.347,22.402,2529162,0
2012-02-02,22.515,22.636,22.103,22.119,1747937,0
2012-02-03,22.281,22.404,22.118,22.183,1920579,0
2012-02-06,22.127,22.297,21.989,22.256,1876629,0
2012-02-07,22.247,22.281,21.962,22.174,1860489,0
2012-02-08,22.192,22.544,22.132,22.51,2120289,0
2012-02-09,22.363,22.479,22.167,22.231,2286127,0
2012-02-10,21.905,21.912,21.389,21.503,2527434,0
2012-02-13,21.766,21.962,21.577,21.871,1925452,0
2012-02-14,21.84,21.896,21.584,21.88,1195251,0
2012-02-15,22.026,22.043,21.781,21.807,1115783,0
2012-02-16,21.84,22.256,21.725,22.247,1346518,0
2012-02-17,22.34,22.395,22.118,22.21,985406,0
2012-02-21,22.239,22.832,22.192,22.782,1799323,0
2012-02-22,22.709,23.454,22.641,23.216,2887583,0
2012-02-23,23.25,23.471,23.07,23.471,1775152,0
2012-02-24,23.396,23.488,23.364,23.396,1580439,0
2012-02-27,23.265,23.743,23.168,23.577,1999611,0
2012-02-28,23.594,23.743,23.471,23.618,1886240,0
2012-02-29,23.804,23.981,23.68,23.764,1638176,0
2012-03-01,23.823,23.873,23.404,23.7,1587973,0
2012-03-02,23.724,23.858,23.585,23.814,1042685,0
2012-03-05,23.7,23.946,23.635,23.823,2115793,0
2012-03-06,23.594,23.75,23.234,23.258,4096295,0
2012-03-07,23.331,23.537,23.076,23.396,1653521,0
2012-03-08,23.502,23.626,23.38,23.511,795126,0
2012-03-09,23.471,23.716,23.438,23.554,1030167,0
2012-03-12,23.562,23.888,23.527,23.841,1174256,0
2012-03-13,23.911,24.126,23.767,24.126,1327100,0
2012-03-14,24.07,24.15,23.488,23.609,1587204,0
2012-03-15,23.716,23.929,23.554,23.888,1194635,0
2012-03-16,23.946,24.25,23.929,24.185,1144922,0
2012-03-19,24.003,24.382,23.866,23.938,2208988,0
2012-03-20,23.79,24.053,23.527,23.938,2113129,0
2012-03-21,23.965,24.76,23.92,24.701,2571329,0
2012-03-22,24.528,24.528,24.104,24.299,2587571,0
2012-03-23,24.265,24.413,24.175,24.299,1489519,0
2012-03-26,24.528,24.808,24.448,24.684,1647338,0
2012-03-27,24.693,24.791,24.273,24.273,1251555,0
2012-03-28,24.349,24.349,23.956,24.061,1911090,0
2012-03-29,23.956,24.044,23.642,23.832,1409920,0
2012-03-30,23.965,23.965,23.683,23.7,1437390,0
2012-04-02,23.774,24.104,23.683,24.095,1296526,0
2012-04-03,24.061,24.167,23.79,23.858,1120113,0
2012-04-04,23.635,23.724,23.34,23.358,1357380,0
2012-04-05,23.331,23.348,23.093,23.151,726568,0
2012-04-09,22.905,22.947,22.7,22.847,1187986,0
2012-04-10,22.823,22.863,22.527,22.624,1773799,0
2012-04-11,22.764,23.144,22.616,23.126,1706559,0
2012-04-12,23.168,23.43,23.02,23.38,1120706,0
2012-04-13,23.258,23.422,23.19,23.19,1566940,0
2012-04-16,23.43,23.488,23.16,23.348,1100486,0
2012-04-17,23.523,23.804,23.44,23.696,1154823,0
2012-04-18,23.609,23.734,23.305,23.364,2090644,0
2012-04-19,23.305,23.348,23.093,23.314,993483,0
2012-04-20,23.511,23.782,23.404,23.683,1031414,0
2012-04-23,23.494,23.494,23.168,23.348,1322505,0
2012-04-24,23.364,23.797,23.358,23.734,1585116,0
2012-04-25,23.946,24.026,23.758,23.965,1538562,0
2012-04-26,23.911,24.25,23.75,24.185,1267008,0
2012-04-27,24.201,24.604,24.185,24.439,1418603,0
2012-04-30,24.355,24.47,24.185,24.454,1047730,0
2012-05-01,24.726,25.058,24.666,24.726,2294897,0
2012-05-02,24.89,25.062,24.717,24.987,3186210,0
2012-05-03,24.991,25.14,24.693,24.765,1699168,0
2012-05-04,24.585,24.61,24.036,24.196,1563446,0
2012-05-07,24.095,24.397,23.965,24.364,1433840,0
2012-05-08,24.25,24.397,23.929,24.299,1548579,0
2012-05-09,24.036,24.418,23.946,24.259,1057071,0
2012-05-10,24.286,24.418,24.063,24.204,1107675,0
2012-05-11,24.178,24.393,24.063,24.178,742904,0
2012-05-14,23.839,24.045,23.731,23.731,1142808,0
2012-05-15,23.731,23.764,23.35,23.474,1506223,0
2012-05-16,23.523,23.674,23.382,23.531,1356952,0
2012-05-17,23.565,23.589,23.034,23.034,909633,0
2012-05-18,23.198,23.275,22.741,22.81,1014343,0
2012-05-21,22.876,23.275,22.785,23.242,655935,0
2012-05-22,23.275,23.466,23.15,23.198,1262630,0
2012-05-23,23.026,23.466,22.693,23.415,1570914,0
2012-05-24,23.497,23.895,23.415,23.788,2884115,0
2012-05-25,23.713,23.748,23.05,23.124,1624123,0
2012-05-29,23.299,23.623,23.275,23.406,1375118,0
2012-05-30,23.198,23.323,22.992,23,990501,0
2012-05-31,22.951,23.108,22.703,22.785,1341924,0
2012-06-01,22.596,22.596,22.36,22.369,1264165,0
2012-06-04,21.731,22.793,21.731,22.634,1104464,0
2012-06-05,22.625,22.992,22.553,22.827,1177678,0
2012-06-06,22.836,23.565,22.827,23.549,1129559,0
2012-06-07,23.813,23.955,23.474,23.497,1063988,0
2012-06-08,23.299,23.565,23.175,23.415,879611,0
2012-06-11,23.58,23.639,23.275,23.284,965264,0
2012-06-12,23.391,23.49,23.159,23.366,1042438,0
2012-06-13,23.175,23.323,23.026,23.042,1004021,0
2012-06-14,23.117,23.159,22.693,22.844,1409703,0
2012-06-15,22.844,23.175,22.735,22.827,1163983,0
2012-06-18,22.634,23.167,22.625,23.05,958094,0
2012-06-19,23.159,23.523,23.159,23.415,803979,0
2012-06-20,23.382,23.713,23.291,23.574,1172875,0
2012-06-21,23.614,23.665,22.876,22.901,1016744,0
2012-06-22,23.124,23.234,22.893,22.984,3322480,0
2012-06-25,22.934,22.975,22.652,22.693,1157504,0
2012-06-26,22.693,22.901,22.553,22.827,981149,0
2012-06-27,22.884,23.225,22.884,23.083,651762,0
2012-06-28,22.984,22.984,22.578,22.866,1007120,0
2012-06-29,23.359,23.597,23.284,23.597,1378678,0
2012-07-02,23.597,23.831,23.391,23.813,812553,0
2012-07-03,23.872,24.027,23.565,23.713,646951,0
2012-07-05,24.019,24.161,23.721,24.003,913291,0
2012-07-06,23.847,23.903,23.523,23.614,603416,0
2012-07-09,23.505,23.831,23.143,23.589,1455701,0
2012-07-10,23.639,23.887,23.374,23.497,972604,0
2012-07-11,23.665,23.756,23.497,23.68,1257731,0
2012-07-12,23.449,23.713,23.291,23.557,1096405,0
2012-07-13,23.639,24.036,23.574,23.997,608014,0
2012-07-16,23.981,24.003,23.831,23.911,506603,0
2012-07-17,24.01,24.286,23.813,24.268,572657,0
2012-07-18,24.236,24.469,24.187,24.379,590429,0
2012-07-19,24.567,24.693,24.229,24.36,714138,0
2012-07-20,24.236,24.236,23.756,23.772,861945,0
2012-07-23,23.457,23.557,23.068,23.449,1291116,0
2012-07-24,23.449,23.466,22.652,22.844,2545871,0
2012-07-25,23.108,23.242,22.984,23.15,1197129,0
2012-07-26,23.531,23.856,23.299,23.688,1060997,0
2012-07-27,24.127,24.259,23.74,24.178,907736,0
2012-07-30,24.212,24.268,23.631,23.965,2488335,0
2012-07-31,24.119,24.119,23.117,23.483,2129863,0
2012-08-01,23.639,23.795,23.35,23.391,848241,0
2012-08-02,23.25,23.44,22.81,22.951,2972456,0
2012-08-03,23.382,23.647,23.341,23.49,997940,0
2012-08-06,23.44,23.647,23.359,23.457,515146,0
2012-08-07,23.605,23.997,23.497,23.973,1133566,0
2012-08-08,23.903,24.229,23.631,24.088,1482241,0
2012-08-09,24.134,24.277,23.919,24.054,527584,0
2012-08-10,23.919,24.451,23.919,24.212,763425,0
2012-08-13,24.196,24.303,23.981,24.222,628462,0
2012-08-14,24.32,24.527,24.071,24.469,1062306,0
2012-08-15,24.393,24.825,24.393,24.751,1010411,0
2012-08-16,24.825,25.049,24.619,24.892,858146,0
2012-08-17,24.883,24.908,24.495,24.868,1019530,0
2012-08-20,24.833,24.892,24.418,24.684,861284,0
2012-08-21,24.793,24.886,24.375,24.467,951946,0
2012-08-22,24.341,24.366,23.947,24.191,1117613,0
2012-08-23,24.137,24.191,23.895,24.037,557858,0
2012-08-24,24.011,24.398,24.011,24.272,576650,0
2012-08-27,24.29,24.457,24.255,24.315,558862,0
2012-08-28,24.315,24.618,24.239,24.391,2397739,0
2012-08-29,24.383,24.484,24.082,24.108,1323649,0
2012-08-30,24.029,24.173,23.794,23.856,502798,0
2012-08-31,23.982,24.056,23.771,23.856,994087,0
2012-09-04,23.794,23.812,23.478,23.544,1961890,0
2012-09-05,23.526,23.738,23.124,23.654,1289012,0
2012-09-06,23.778,23.902,23.719,23.902,654047,0
2012-09-07,23.974,24.108,23.644,23.872,1162743,0
2012-09-10,23.872,23.956,23.627,23.627,939749,0
2012-09-11,23.778,23.919,23.746,23.838,770358,0
2012-09-12,23.902,24.29,23.902,24.207,752203,0
2012-09-13,24.239,24.542,24.108,24.457,1995902,0
2012-09-14,24.424,24.658,24.356,24.642,1702619,0
2012-09-17,24.542,24.752,24.493,24.516,706416,0
2012-09-18,24.484,24.962,24.467,24.928,1206862,0
2012-09-19,24.934,25.096,24.793,24.844,764430,0
2012-09-20,24.602,24.928,24.516,24.775,1164816,0
2012-09-21,24.902,24.971,24.666,24.693,1222661,0
2012-09-24,24.642,24.817,24.493,24.602,931253,0
2012-09-25,24.658,24.693,24.424,24.448,1424723,0
2012-09-26,24.424,24.736,24.315,24.493,1417811,0
2012-09-27,24.542,24.693,24.333,24.585,668824,0
2012-09-28,24.433,24.533,24.129,24.199,886587,0
2012-10-01,23.982,24.502,23.982,24.181,724863,0
2012-10-02,24.272,24.35,24.163,24.225,1004085,0
2012-10-03,24.239,24.29,24.108,24.155,1687144,0
2012-10-04,24.29,24.325,24.099,24.29,1222053,0
2012-10-05,24.533,24.61,24.116,24.181,1514555,0
2012-10-08,24.129,24.233,24.029,24.116,578991,0
2012-10-09,24.073,24.137,23.703,23.738,1310841,0
2012-10-10,23.685,24.011,23.637,23.677,1542367,0
2012-10-11,23.771,23.929,23.57,23.619,932734,0
2012-10-12,23.595,23.738,23.544,23.577,791908,0
2012-10-15,23.644,23.719,23.5,23.695,744163,0
2012-10-16,23.746,23.856,23.654,23.786,895560,0
2012-10-17,23.847,24.116,23.754,24.082,633086,0
2012-10-18,24.004,24.239,24.004,24.191,678272,0
2012-10-19,24.099,24.137,23.864,23.879,641358,0
2012-10-22,23.728,23.956,23.728,23.902,632058,0
2012-10-23,23.711,23.786,23.436,23.677,729371,0
2012-10-24,23.887,23.887,23.385,23.443,770714,0
2012-10-25,23.662,23.786,23.452,23.786,906216,0
2012-10-26,23.754,23.929,23.654,23.771,746469,0
2012-10-31,23.802,24.082,23.57,23.695,1033304,0
2012-11-01,23.695,24.108,23.562,23.911,889095,0
2012-11-02,24.116,24.116,23.509,23.644,1049766,0
2012-11-05,23.418,23.5,23.025,23.277,1333032,0
2012-11-06,23.291,23.526,23.259,23.509,930254,0
2012-11-07,23.509,23.562,23.325,23.469,982714,0
2012-11-08,23.526,23.762,23.426,23.619,1071769,0
2012-11-09,23.5,23.671,23.344,23.352,933565,0
2012-11-12,23.401,23.519,23.124,23.243,703336,0
2012-11-13,23.15,23.426,23.108,23.277,931859,0
2012-11-14,23.368,23.368,22.882,22.915,896603,0
2012-11-15,22.973,23.124,22.864,22.924,1256693,0
2012-11-16,22.973,23.057,22.755,22.982,1018652,0
2012-11-19,23.187,23.32,22.999,23.118,763070,0
2012-11-20,23.135,23.21,22.76,22.889,1311000,0
2012-11-21,22.957,22.957,22.66,22.88,1142844,0
2012-11-23,23.033,23.348,23.016,23.312,340081,0
2012-11-26,23.161,23.44,23.145,23.288,896868,0
2012-11-27,23.304,23.372,23.007,23.007,1045444,0
2012-11-28,22.99,23.126,22.863,23.118,495975,0
2012-11-29,23.135,23.187,22.999,23.083,647233,0
2012-11-30,23.068,23.397,23.025,23.364,869072,0
2012-12-03,23.32,23.729,23.168,23.609,1100685,0
2012-12-04,23.56,23.685,23.364,23.491,1171416,0
2012-12-05,23.677,23.84,23.475,23.779,737785,0
2012-12-06,23.788,23.858,23.671,23.747,508150,0
2012-12-07,23.88,23.968,23.602,23.779,461218,0
2012-12-10,23.788,24.024,23.711,23.822,644839,0
2012-12-11,23.905,24.365,23.813,24.314,1467405,0
2012-12-12,24.355,24.807,24.355,24.687,1355875,0
2012-12-13,24.63,24.705,24.494,24.543,819808,0
2012-12-14,24.551,24.687,24.305,24.349,792122,0
2012-12-17,24.433,24.789,24.374,24.771,948879,0
2012-12-18,24.747,24.789,24.51,24.668,1373632,0
2012-12-19,24.611,24.859,24.577,24.712,957216,0
2012-12-20,24.798,24.941,24.712,24.925,985261,0
2012-12-21,24.771,24.807,24.484,24.568,867397,0
2012-12-24,24.568,24.757,24.424,24.458,289598,0
2012-12-26,24.543,24.586,24.28,24.355,453606,0
2012-12-27,24.398,24.551,24.305,24.526,861401,0
2012-12-28,24.391,24.526,24.27,24.28,707508,0
2012-12-31,24.204,24.779,24.204,24.653,1149843,0
2013-01-02,24.933,25.154,24.771,24.992,1219626,0
2013-01-03,25.001,25.026,24.74,24.859,816275,0
2013-01-04,24.883,25.019,24.807,24.959,679009,0
2013-01-07,24.941,24.941,24.779,24.849,499979,0
2013-01-08,24.823,24.992,24.687,24.969,569703,0
2013-01-09,25.001,25.001,24.789,24.866,616439,0
2013-01-10,25.026,25.137,24.883,25.095,735518,0
2013-01-11,25.12,25.237,25.052,25.197,474538,0
2013-01-14,25.197,25.385,25.034,25.366,946740,0
2013-01-15,25.197,25.63,25.154,25.577,1516323,0
2013-01-16,25.467,25.587,25.299,25.33,1016252,0
2013-01-17,25.366,25.66,25.356,25.587,1315578,0
2013-01-18,25.559,25.587,25.433,25.55,878461,0
2013-01-22,25.654,25.741,25.467,25.647,764749,0
2013-01-23,25.66,26.089,25.647,26.06,1004285,0
2013-01-24,26.13,26.349,26.089,26.232,1199756,0
2013-01-25,26.147,26.275,25.979,26.13,1444990,0
2013-01-28,26.029,26.163,25.9,26.011,936104,0
2013-01-29,26.035,26.207,26.035,26.13,552919,0
2013-01-30,26.113,26.13,25.832,25.877,733709,0
2013-01-31,25.942,26.089,25.85,25.995,707335,0
2013-02-01,26.147,26.452,26.003,26.24,1406103,0
2013-02-04,26.079,26.089,25.705,25.789,1199040,0
2013-02-05,25.892,26.035,25.842,25.892,714462,0
2013-02-06,25.885,26.17,25.842,26.147,570934,0
2013-02-07,26.157,26.223,25.789,26.044,827682,0
2013-02-08,26.02,26.157,25.9,26.035,563443,0
2013-02-11,26.035,26.052,25.877,25.979,558849,0
2013-02-12,25.995,26.096,25.892,26.003,1622231,0
2013-02-13,26.122,26.147,24.883,25.417,2937126,0
2013-02-14,25.291,25.654,25.291,25.654,1596591,0
2013-02-15,25.467,26.003,25.376,25.933,1619633,0
2013-02-19,25.85,26.223,25.798,26.207,1506986,0
2013-02-20,26.207,26.349,25.969,26.105,1999834,0
2013-02-21,26.092,26.092,25.474,25.541,1590460,0
2013-02-22,25.637,25.705,25.391,25.654,1284091,0
2013-02-25,25.741,26.047,25.724,25.724,1947272,0
2013-02-26,25.843,25.919,25.629,25.749,1273287,0
2013-02-27,25.705,26.064,25.705,25.99,1130025,0
2013-02-28,25.99,26.246,25.834,26.22,1354282,0
2013-03-01,26.153,26.273,25.861,26.134,1213593,0
2013-03-04,26.153,26.229,25.945,26.166,649225,0
2013-03-05,26.281,26.531,26.229,26.451,973650,0
2013-03-06,26.614,26.633,26.153,26.184,959826,0
2013-03-07,26.246,26.374,26.038,26.357,819967,0
2013-03-08,26.539,26.65,26.159,26.34,761740,0
2013-03-11,26.332,26.659,26.332,26.633,627861,0
2013-03-12,26.57,26.793,26.539,26.743,1205398,0
2013-03-13,26.769,26.88,26.614,26.753,963936,0
2013-03-14,26.769,27.018,26.624,26.873,932137,0
2013-03-15,27.712,28.185,27.095,27.661,6673622,0
2013-03-18,27.395,27.736,27.19,27.404,1997064,0
2013-03-19,27.429,27.557,27.233,27.385,1294268,0
2013-03-20,27.507,27.866,27.404,27.856,1325794,0
2013-03-21,27.783,27.866,27.55,27.55,1214052,0
2013-03-22,27.661,27.704,27.309,27.644,2498764,0
2013-03-25,27.968,28.2,27.583,27.783,2327212,0
2013-03-26,27.875,27.884,27.661,27.756,940526,0
2013-03-27,27.55,27.856,27.55,27.712,1119385,0
2013-03-28,27.669,27.894,27.422,27.848,1267181,0
2013-04-01,27.816,27.856,27.694,27.783,671837,0
2013-04-02,27.806,27.926,27.736,27.763,926866,0
2013-04-03,27.798,27.875,27.316,27.326,1786973,0
2013-04-04,27.377,27.49,27.206,27.274,1180813,0
2013-04-05,27,27.257,26.659,27.257,1057027,0
2013-04-08,27.233,27.533,27.018,27.533,868962,0
2013-04-09,27.533,27.652,27.316,27.635,816919,0
2013-04-10,27.736,28.079,27.727,28.063,1466914,0
2013-04-11,28.088,28.208,28.047,28.141,663839,0
2013-04-12,28.097,28.114,27.83,27.958,838555,0
2013-04-15,27.986,28.124,27.669,27.704,2057869,0
2013-04-16,27.83,28.132,27.756,28.021,1054131,0
2013-04-17,27.824,27.926,27.661,27.783,1377317,0
2013-04-18,27.92,27.968,27.55,27.557,1647505,0
2013-04-19,27.55,27.789,27.437,27.783,603569,0
2013-04-22,27.798,27.848,27.573,27.806,981387,0
2013-04-23,27.856,28.021,27.736,27.995,808080,0
2013-04-24,27.944,28.149,27.806,28.141,802807,0
2013-04-25,28.141,28.561,28.088,28.417,1084317,0
2013-04-26,28.407,28.585,28.329,28.449,783445,0
2013-04-29,28.568,28.93,28.552,28.912,1192613,0
2013-04-30,28.449,28.94,28.029,28.715,4292897,0
2013-05-01,28.68,28.715,28.432,28.612,1272560,0
2013-05-02,28.465,28.965,28.465,28.902,1069407,0
2013-05-03,29.006,29.238,28.854,29.188,1840925,0
2013-05-06,29.152,29.435,29.091,29.162,1314194,0
2013-05-07,29.196,29.306,29.099,29.196,627651,0
2013-05-08,29.144,29.272,28.972,29.229,844750,0
2013-05-09,29.229,29.477,29.211,29.265,671713,0
2013-05-10,29.341,29.521,29.083,29.494,764765,0
2013-05-13,29.494,29.668,29.47,29.574,762294,0
2013-05-14,29.435,29.761,29.392,29.512,981479,0
2013-05-15,29.383,29.588,29.359,29.485,906002,0
2013-05-16,29.477,29.615,29.418,29.477,743694,0
2013-05-17,29.069,29.65,29.031,29.588,1039261,0
2013-05-20,29.574,29.814,29.402,29.786,639448,0
2013-05-21,29.868,30.501,29.858,30.25,1601147,0
2013-05-22,30.206,30.572,30.138,30.25,2381766,0
2013-05-23,30.138,30.485,30.059,30.355,1430542,0
2013-05-24,30.181,30.614,30.129,30.493,1095168,0
2013-05-28,30.524,30.646,30.346,30.379,1506188,0
2013-05-29,30.25,30.31,29.894,30.016,1051955,0
2013-05-30,30.026,30.026,29.626,29.728,1695865,0
2013-05-31,29.56,29.568,28.902,28.911,2093799,0
2013-06-03,28.916,29.332,28.873,29.237,2478250,0
2013-06-04,29.247,29.349,29.011,29.254,1418477,0
2013-06-05,29.058,29.247,28.882,29.002,1320590,0
2013-06-06,29.011,29.028,28.674,28.926,1491475,0
2013-06-07,29.048,29.237,28.761,29.228,1614191,0
2013-06-10,29.28,29.332,29.116,29.202,1127932,0
2013-06-11,29.082,29.106,28.769,29.048,1006429,0
2013-06-12,29.228,29.254,28.407,28.458,1207099,0
2013-06-13,28.432,28.737,28.287,28.7,1256825,0
2013-06-14,28.596,28.795,28.596,28.648,1059942,0
2013-06-17,28.85,29.096,28.795,28.993,1069788,0
2013-06-18,28.993,29.374,28.916,29.247,750302,0
2013-06-19,29.254,29.28,28.85,28.858,1267006,0
2013-06-20,28.709,28.728,28.018,28.112,2041563,0
2013-06-21,27.906,28.206,27.842,27.869,1690648,0
2013-06-24,27.454,27.593,27.159,27.437,1896194,0
2013-06-25,27.437,27.627,27.291,27.524,1758838,0
2013-06-26,27.706,28.112,27.706,27.888,892267,0
2013-06-27,28.146,28.25,27.973,28.068,1215974,0
2013-06-28,28.06,28.335,28.053,28.19,1329159,0
2013-07-01,28.287,28.354,28.156,28.287,1089042,0
2013-07-02,28.267,28.345,28.043,28.198,1035862,0
2013-07-03,28.183,28.32,28.018,28.311,389215,0
2013-07-05,28.287,28.362,28.009,28.198,723171,0
2013-07-08,28.215,28.474,28.129,28.25,1128019,0
2013-07-09,28.423,28.803,28.295,28.777,1395220,0
2013-07-10,28.803,28.976,28.578,28.813,1350262,0
2013-07-11,29.272,29.349,28.971,29.237,1403863,0
2013-07-12,29.289,29.446,29.186,29.403,659246,0
2013-07-15,29.471,29.784,29.446,29.618,1037289,0
2013-07-16,29.591,29.626,29.454,29.6,638177,0
2013-07-17,29.671,29.904,29.671,29.775,653437,0
2013-07-18,29.775,30.129,29.775,29.956,612430,0
2013-07-19,29.826,30.078,29.765,29.868,514192,0
2013-07-22,29.886,30.138,29.85,29.989,572795,0
2013-07-23,30.119,30.459,30.102,30.363,729079,0
2013-07-24,30.405,30.614,30.129,30.225,720298,0
2013-07-25,30.293,30.605,30.225,30.589,460557,0
2013-07-26,30.501,30.58,30.102,30.562,631674,0
2013-07-29,30.544,31.194,30.476,30.683,1835404,0
2013-07-30,30.646,30.683,29.289,29.532,2101528,0
2013-07-31,29.559,29.956,29.419,29.454,1407209,0
2013-08-01,29.738,29.914,29.505,29.914,1128550,0
2013-08-02,29.801,30.043,29.681,29.784,942001,0
2013-08-05,29.81,30.215,29.723,30.147,747276,0
2013-08-06,29.818,29.894,29.383,29.671,988595,0
2013-08-07,29.428,29.576,29.374,29.487,1006356,0
2013-08-08,29.662,30.11,29.541,29.858,795726,0
2013-08-09,29.728,30.05,29.671,29.94,347686,0
2013-08-12,29.894,30.422,29.843,30.328,1813429,0
2013-08-13,30.31,30.485,30.24,30.276,922560,0
2013-08-14,30.31,30.371,30.069,30.301,692349,0
2013-08-15,30.163,30.199,29.858,30.078,937817,0
2013-08-16,29.956,30.267,29.922,30.119,902589,0
2013-08-19,30.036,30.19,29.843,29.886,796630,0
2013-08-20,29.961,29.961,29.496,29.726,953989,0
2013-08-21,29.524,29.674,29.184,29.297,1042386,0
2013-08-22,29.271,29.524,29.208,29.515,465250,0
2013-08-23,29.446,29.61,29.349,29.446,645705,0
2013-08-26,29.506,29.551,29.297,29.305,596242,0
2013-08-27,29.079,29.217,28.763,28.893,825055,0
2013-08-28,28.93,29.217,28.779,28.911,727783,0
2013-08-29,28.876,29.157,28.876,29.054,741692,0
2013-08-30,29.054,29.072,28.72,28.73,660063,0
2013-09-03,28.93,29.072,28.763,28.911,765021,0
2013-09-04,28.93,29.148,28.893,29.112,661786,0
2013-09-05,29.131,29.551,29.072,29.515,983846,0
2013-09-06,29.831,29.943,29.506,29.656,1095076,0
2013-09-09,29.69,29.814,29.472,29.814,845990,0
2013-09-10,30.013,30.091,29.882,30.091,678087,0
2013-09-11,30.099,30.396,29.882,30.396,782556,0
2013-09-12,30.346,30.564,30.188,30.223,752726,0
2013-09-13,30.328,30.486,30.223,30.337,555996,0
2013-09-16,30.468,30.729,30.423,30.51,743196,0
2013-09-17,30.494,30.659,30.371,30.546,1466191,0
2013-09-18,30.51,31.034,30.503,30.905,841732,0
2013-09-19,30.929,30.957,30.624,30.641,686875,0
2013-09-20,30.592,30.624,30.432,30.526,834401,0
2013-09-23,30.468,30.897,30.432,30.861,944188,0
2013-09-24,30.807,31.104,30.792,30.905,955988,0
2013-09-25,31.018,31.08,30.851,30.929,767393,0
2013-09-26,30.938,31.157,30.851,31.018,1429803,0
2013-09-27,30.905,30.938,30.659,30.729,572405,0
2013-09-30,30.582,31.008,30.517,30.592,865319,0
2013-10-01,30.564,30.888,30.556,30.747,1358387,0
2013-10-02,30.546,30.712,30.136,30.197,1477529,0
2013-10-03,30.145,30.283,29.994,30.153,1911821,0
2013-10-04,30.145,30.346,30.056,30.153,1236802,0
2013-10-07,29.831,30.145,29.75,29.919,967225,0
2013-10-08,29.863,29.968,29.56,29.706,1098926,0
2013-10-09,29.706,29.822,29.601,29.619,976594,0
2013-10-10,29.837,30.223,29.814,30.17,714759,0
2013-10-11,30.179,30.337,30.161,30.319,527200,0
2013-10-14,30.214,30.536,30.047,30.536,270428,0
2013-10-15,30.51,30.51,30.145,30.249,1043150,0
2013-10-16,30.423,30.451,30.179,30.197,733417,0
2013-10-17,30.233,30.659,30.17,30.592,637000,0
2013-10-18,30.582,30.719,30.546,30.574,603382,0
2013-10-21,30.564,30.792,30.51,30.696,1071659,0
2013-10-22,30.774,31.185,30.739,31.166,1075822,0
2013-10-23,30.913,31.131,30.747,31.044,1118518,0
2013-10-24,30.975,31.176,30.861,30.905,1741956,0
2013-10-25,30.938,31.027,30.754,30.878,1774670,0
2013-10-28,30.913,31.368,30.8,31.219,1713726,0
2013-10-29,31.611,32.233,31.611,32.197,2723196,0
2013-10-30,32.301,32.852,32.26,32.774,2815447,0
2013-10-31,32.755,33.274,32.714,32.828,2815549,0
2013-11-01,32.828,33.316,32.81,33.29,1038133,0
2013-11-04,33.22,33.445,33.029,33.115,874464,0
2013-11-05,32.984,33.359,32.888,33.211,1204308,0
2013-11-06,33.378,33.541,33.254,33.427,630007,0
2013-11-07,33.427,33.493,33.167,33.193,1046526,0
2013-11-08,33.184,33.517,33.106,33.445,1020655,0
2013-11-11,33.427,33.493,33.29,33.298,568166,0
2013-11-12,33.264,33.42,33.088,33.264,597696,0
2013-11-13,33.15,33.517,33.08,33.517,568980,0
2013-11-14,33.341,33.84,33.307,33.655,895293,0
2013-11-15,33.622,33.622,33.332,33.509,737458,0
2013-11-18,33.549,33.814,33.465,33.568,521566,0
2013-11-19,33.469,33.593,33.325,33.496,726990,0
2013-11-20,33.504,33.678,33.415,33.504,653358,0
2013-11-21,33.504,33.838,33.504,33.602,704744,0
2013-11-22,33.469,33.635,33.406,33.478,600122,0
2013-11-25,33.487,33.573,33.293,33.325,539661,0
2013-11-26,33.285,33.344,32.781,33.045,1057272,0
2013-11-27,32.931,33.195,32.923,33.001,591713,0
2013-11-29,33.045,33.318,32.895,32.939,363405,0
2013-12-02,32.877,33.178,32.85,33.107,496873,0
2013-12-03,32.931,33.08,32.752,33.001,724825,0
2013-12-04,32.526,32.656,32.322,32.586,949371,0
2013-12-05,32.578,32.737,32.368,32.394,1262895,0
2013-12-06,32.578,32.64,32.426,32.526,725126,0
2013-12-09,32.481,32.974,32.481,32.886,887429,0
2013-12-10,32.798,32.948,32.596,32.771,602702,0
2013-12-11,32.798,32.877,32.331,32.384,735791,0
2013-12-12,32.322,32.481,32.198,32.278,913583,0
2013-12-13,32.359,32.586,32.225,32.426,539427,0
2013-12-16,32.481,32.85,32.481,32.701,694638,0
2013-12-17,32.692,32.72,32.464,32.473,641179,0
2013-12-18,32.464,32.569,32.014,32.254,1182899,0
2013-12-19,32.596,33.028,32.436,32.895,958139,0
2013-12-20,32.85,33.422,32.85,33.212,1084580,0
2013-12-23,33.389,33.469,33.221,33.389,514879,0
2013-12-24,33.487,33.583,33.372,33.513,193723,0
2013-12-26,33.564,33.651,33.459,33.537,216947,0
2013-12-27,33.619,33.619,33.344,33.431,292094,0
2013-12-30,33.362,33.529,33.293,33.513,421665,0
2013-12-31,33.529,33.593,33.3,33.326,614691,0
2014-01-02,33.115,33.318,32.939,32.964,724521,0
2014-01-03,32.993,33.285,32.993,33.168,485289,0
2014-01-06,33.124,33.221,32.993,33.107,778801,0
2014-01-07,33.063,33.212,32.816,32.841,780541,0
2014-01-08,32.665,32.877,32.578,32.656,666530,0
2014-01-09,32.55,32.841,32.426,32.684,542638,0
2014-01-10,32.631,33.247,32.499,33.071,634231,0
2014-01-13,33.107,33.344,32.948,33.019,815992,0
2014-01-14,33.071,33.071,32.647,32.692,749092,0
2014-01-15,32.762,33.071,32.728,32.939,844318,0
2014-01-16,32.974,33.132,32.895,33.063,494271,0
2014-01-17,33.071,33.325,32.983,33.089,1132894,0
2014-01-21,33.459,33.784,33.221,33.406,1063584,0
2014-01-22,33.354,33.422,32.913,32.931,757687,0
2014-01-23,32.752,32.826,32.384,32.631,1002598,0
2014-01-24,32.499,32.665,31.926,31.926,838038,0
2014-01-27,32.031,32.35,31.757,31.813,758359,0
2014-01-28,31.803,31.96,31.67,31.838,550798,0
2014-01-29,31.793,31.863,31.423,31.67,705094,0
2014-01-30,31.821,32.084,31.776,31.979,471700,0
2014-01-31,31.707,31.881,31.495,31.776,570360,0
2014-02-03,31.872,31.89,31.247,31.3,1240666,0
2014-02-04,31.459,31.459,31.008,31.229,1035611,0
2014-02-05,31.178,31.519,31.105,31.396,814032,0
2014-02-06,31.371,32.059,31.221,31.908,1101706,0
2014-02-07,32.171,32.359,31.926,31.945,829100,0
2014-02-10,31.872,32.074,31.776,31.872,1009716,0
2014-02-11,31.952,32.436,31.793,32.254,1110759,0
2014-02-12,30.966,31.008,30.128,30.242,3019105,0
2014-02-13,30.023,30.393,29.607,30.252,1465834,0
2014-02-14,30.041,30.522,29.836,30.216,1002994,0
2014-02-18,30.261,30.621,30.199,30.428,1366676,0
2014-02-19,30.295,30.57,30.19,30.226,1141768,0
2014-02-20,30.332,30.632,30.19,30.545,1273995,0
2014-02-21,30.525,30.749,30.466,30.661,971733,0
2014-02-24,30.786,31.15,30.651,30.982,1148903,0
2014-02-25,31,31.08,30.722,30.848,1350377,0
2014-02-26,30.848,30.973,30.625,30.651,599054,0
2014-02-27,30.555,30.741,30.304,30.599,832249,0
2014-02-28,30.625,30.803,30.484,30.555,1026910,0
2014-03-03,30.368,30.458,30.021,30.216,1135465,0
2014-03-04,30.314,30.545,30.296,30.385,983557,0
2014-03-05,30.394,30.625,30.278,30.599,627780,0
2014-03-06,30.698,30.768,30.535,30.641,718621,0
2014-03-07,30.608,30.632,30.304,30.402,720950,0
2014-03-10,30.269,30.501,30.269,30.394,503966,0
2014-03-11,30.35,30.516,30.171,30.234,667218,0
2014-03-12,29.965,30.109,29.799,29.992,868376,0
2014-03-13,30.075,30.171,29.772,29.878,955888,0
2014-03-14,29.808,30.039,29.55,29.744,763380,0
2014-03-17,29.85,30.216,29.85,30.083,881701,0
2014-03-18,30.083,30.501,29.984,30.278,940214,0
2014-03-19,30.252,30.51,30.055,30.261,1094374,0
2014-03-20,30.252,30.402,29.941,29.984,1593679,0
2014-03-21,30.109,30.599,29.965,30.525,1237132,0
2014-03-24,30.41,30.632,30.332,30.41,930576,0
2014-03-25,30.525,30.632,30.36,30.458,1048343,0
2014-03-26,30.582,30.625,30.287,30.323,694236,0
2014-03-27,30.287,30.385,30.047,30.261,669170,0
2014-03-28,30.296,30.525,30.234,30.304,502582,0
2014-03-31,30.466,30.592,30.385,30.429,607658,0
2014-04-01,30.448,30.884,30.385,30.875,722767,0
2014-04-02,30.893,31.114,30.749,31.07,928397,0
2014-04-03,31.105,31.399,31.07,31.186,1447792,0
2014-04-04,31.383,31.426,31.205,31.266,1378845,0
2014-04-07,31.105,31.266,31.033,31.09,1321159,0
2014-04-08,31.212,31.284,31.043,31.222,655142,0
2014-04-09,31.266,31.293,30.902,31.222,823323,0
2014-04-10,31.141,31.346,30.848,30.848,1041027,0
2014-04-11,30.661,30.786,30.109,30.171,1026047,0
2014-04-14,30.323,30.564,30.216,30.458,923524,0
2014-04-15,30.35,30.599,30.269,30.535,865055,0
2014-04-16,30.661,30.955,30.651,30.902,1067651,0
2014-04-17,30.973,31.051,30.839,30.982,562677,0
2014-04-21,30.964,31.09,30.875,30.982,376380,0
2014-04-22,31.114,31.124,30.821,30.866,653253,0
2014-04-23,30.839,30.848,30.617,30.617,598069,0
2014-04-24,30.722,30.722,30.41,30.617,480099,0
2014-04-25,30.41,30.875,30.341,30.777,586804,0
2014-04-28,30.803,31,30.599,30.829,817514,0
2014-04-29,31,31.293,30.935,30.991,1450355,0
2014-04-30,31.274,32.529,31.196,32.19,1540614,0
2014-05-01,32.19,32.404,31.764,31.862,1116651,0
2014-05-02,31.862,31.995,31.703,31.764,780509,0
2014-05-05,31.675,31.675,31.284,31.383,1093465,0
2014-05-06,31.542,31.551,31.293,31.461,1223042,0
2014-05-07,31.444,31.629,31.338,31.569,1227869,0
2014-05-08,31.587,31.675,31.506,31.596,599010,0
2014-05-09,31.48,31.773,31.454,31.675,1012368,0
2014-05-12,31.87,32.102,31.684,32.059,908632,0
2014-05-13,32.065,32.209,31.96,32.13,652961,0
2014-05-14,32.139,32.353,32.112,32.296,866879,0
2014-05-15,32.316,32.422,31.773,31.897,691469,0
2014-05-16,31.836,31.925,31.522,31.87,494074,0
2014-05-19,31.773,31.888,31.713,31.828,525145,0
2014-05-20,31.753,31.916,31.127,31.144,914003,0
2014-05-21,31.161,31.744,31.161,31.72,730632,0
2014-05-22,31.62,31.702,31.395,31.511,467980,0
2014-05-23,31.566,31.594,31.359,31.576,478863,0
2014-05-27,31.735,31.88,31.52,31.637,559340,0
2014-05-28,31.702,31.712,31.404,31.511,1016324,0
2014-05-29,31.646,31.744,31.144,31.288,825842,0
2014-05-30,31.288,31.324,31.092,31.152,907925,0
2014-06-02,31.495,31.627,31.422,31.594,615976,0
2014-06-03,31.395,31.611,30.875,30.884,3757172,0
2014-06-04,30.884,31.072,30.597,31.009,2300233,0
2014-06-05,30.992,31.242,30.811,31.181,750522,0
2014-06-06,31.242,31.486,31.144,31.404,687466,0
2014-06-09,31.395,31.702,31.342,31.693,707561,0
2014-06-10,31.665,31.81,31.539,31.772,674134,0
2014-06-11,31.744,31.772,31.566,31.655,673388,0
2014-06-12,31.604,31.828,31.539,31.729,717205,0
2014-06-13,31.72,31.88,31.655,31.8,603185,0
2014-06-16,31.735,31.862,31.735,31.828,574070,0
2014-06-17,31.693,32.174,31.665,32.023,661997,0
2014-06-18,32.06,32.221,31.854,32.141,611800,0
2014-06-19,32.221,32.259,31.997,32.033,880283,0
2014-06-20,32.174,32.394,32.114,32.367,1156368,0
2014-06-23,32.338,32.456,32.213,32.394,790323,0
2014-06-24,32.367,32.465,32.268,32.32,724264,0
2014-06-25,32.426,32.465,32.259,32.394,693806,0
2014-06-26,32.394,32.534,32.087,32.384,701243,0
2014-06-27,32.32,32.643,32.291,32.618,1668314,0
2014-06-30,32.618,32.743,32.384,32.652,631566,0
2014-07-01,32.688,32.788,32.643,32.733,1049398,0
2014-07-02,32.6,32.85,32.384,32.85,673022,0
2014-07-03,32.904,33.092,32.769,33.067,463580,0
2014-07-07,32.913,33.092,32.815,33.031,534620,0
2014-07-08,32.913,33.147,32.841,33.049,820322,0
2014-07-09,33.039,33.283,32.833,33.245,600319,0
2014-07-10,32.95,33.227,32.725,33.201,1012537,0
2014-07-11,33.12,33.147,32.931,33.011,530872,0
2014-07-14,33.101,33.372,33.084,33.274,933905,0
2014-07-15,33.254,33.39,32.931,33.021,552350,0
2014-07-16,33.12,33.344,33.057,33.254,442774,0
2014-07-17,33.157,33.191,32.868,32.895,437773,0
2014-07-18,32.995,33.049,32.886,33.039,475096,0
2014-07-21,32.931,33.011,32.833,32.923,510504,0
2014-07-22,32.868,33.084,32.859,33.049,970215,0
2014-07-23,33.128,33.354,33.049,33.174,1077951,0
2014-07-24,33.12,33.307,33.021,33.236,860451,0
2014-07-25,33.128,33.283,33.057,33.128,397706,0
2014-07-28,33.12,33.335,33.021,33.291,534390,0
2014-07-29,33.236,33.506,33.084,33.137,963461,0
2014-07-30,33.49,34.53,33.441,34.117,1442798,0
2014-07-31,33.846,34.358,33.783,33.953,1862838,0
2014-08-01,33.901,33.937,33.558,33.676,924923,0
2014-08-04,33.741,33.982,33.64,33.91,498511,0
2014-08-05,33.766,33.838,33.074,33.317,1145400,0
2014-08-06,33.283,33.523,33.182,33.523,733864,0
2014-08-07,33.506,33.714,33.381,33.523,757072,0
2014-08-08,33.578,33.578,33.274,33.523,498635,0
2014-08-11,33.523,33.875,33.441,33.722,415094,0
2014-08-12,33.714,33.982,33.632,33.822,791555,0
2014-08-13,33.822,33.856,33.416,33.748,1022745,0
2014-08-14,33.714,34.144,33.705,34.109,464255,0
2014-08-15,34.216,34.268,33.748,34.053,2029277,0
2014-08-18,34.099,34.432,34.037,34.187,698383,0
2014-08-19,34.17,34.278,33.862,34.069,873083,0
2014-08-20,33.99,34.187,33.898,34.108,540006,0
2014-08-21,34.069,34.234,33.999,34.135,601360,0
2014-08-22,34.187,34.396,33.927,33.99,830388,0
2014-08-25,34.016,34.161,33.961,34.079,543327,0
2014-08-26,34.161,34.298,33.927,34.125,583133,0
2014-08-27,34.161,34.495,34.108,34.443,540081,0
2014-08-28,34.306,34.542,34.196,34.344,384302,0
2014-08-29,34.351,34.461,34.079,34.334,1804437,0
2014-09-02,34.226,34.424,34.226,34.324,401647,0
2014-09-03,34.424,34.642,34.324,34.416,524548,0
2014-09-04,34.57,34.704,34.477,34.533,450724,0
2014-09-05,34.469,34.542,34.314,34.524,367676,0
2014-09-08,34.633,34.633,34.252,34.306,429697,0
2014-09-09,34.144,34.505,34.125,34.416,817356,0
2014-09-10,34.344,34.542,34.216,34.387,351992,0
2014-09-11,34.179,34.443,34.052,34.179,794931,0
2014-09-12,34.135,34.288,33.927,34.026,603431,0
2014-09-15,33.97,34.098,33.77,33.97,515056,0
2014-09-16,33.98,34.206,33.835,33.99,500554,0
2014-09-17,33.97,34.007,33.483,33.501,718788,0
2014-09-18,33.629,33.853,33.509,33.71,413652,0
2014-09-19,33.828,33.862,33.12,33.519,1194899,0
2014-09-22,33.21,33.727,33.201,33.255,683480,0
2014-09-23,33.292,33.356,32.974,33.12,615971,0
2014-09-24,33.03,33.284,32.893,33.201,583211,0
2014-09-25,32.939,33.166,32.022,32.747,637156,0
2014-09-26,32.713,32.948,32.538,32.847,749594,0
2014-09-29,32.703,32.939,32.538,32.865,637656,0
2014-09-30,32.747,33.073,32.513,32.983,761102,0
2014-10-01,32.964,33.01,32.838,32.964,1211487,0
2014-10-02,33.066,33.128,32.567,33.073,792099,0
2014-10-03,32.974,33.7,32.93,33.629,932365,0
2014-10-06,33.68,34.069,33.635,33.881,956042,0
2014-10-07,33.727,33.808,33.3,33.3,639936,0
2014-10-08,33.364,33.719,33.191,33.69,762197,0
2014-10-09,33.629,33.762,33.265,33.318,778135,0
2014-10-10,33.191,33.401,32.821,32.939,1682147,0
2014-10-13,32.856,33.265,32.803,32.812,903434,0
2014-10-14,32.175,32.785,32.097,32.313,1487041,0
2014-10-15,32.042,32.421,31.689,32.404,2186089,0
2014-10-16,31.599,32.487,31.599,32.185,945895,0
2014-10-17,32.241,32.387,31.95,32.123,984569,0
2014-10-20,32.141,32.303,31.95,32.277,586131,0
2014-10-21,32.487,33.128,32.205,32.948,1744409,0
2014-10-22,32.747,32.974,32.557,32.567,1048477,0
2014-10-23,32.73,33.02,32.676,32.73,1065920,0
2014-10-24,32.793,33.527,32.793,33.474,962555,0
2014-10-27,33.383,33.737,33.3,33.619,737854,0
2014-10-28,33.77,34.044,33.61,34.044,659188,0
2014-10-29,34.044,34.261,33.7,33.835,1391776,0
2014-10-30,33.872,33.999,33.426,33.828,1018876,0
2014-10-31,33.898,34.007,33.592,33.719,1022436,0
2014-11-03,33.7,33.917,33.483,33.671,718870,0
2014-11-04,33.527,33.789,33.346,33.737,599477,0
2014-11-05,33.762,34.387,33.762,34.298,785852,0
2014-11-06,34.306,34.434,33.936,33.951,560685,0
2014-11-07,33.99,34.36,33.927,34.098,587092,0
2014-11-10,34.226,34.443,34.06,34.387,958071,0
2014-11-11,34.344,34.443,34.17,34.351,655266,0
2014-11-12,34.351,34.805,34.261,34.642,784217,0
2014-11-13,34.721,34.759,34.351,34.495,1968601,0
2014-11-14,34.579,34.84,34.424,34.813,651381,0
2014-11-17,34.633,35.085,34.633,34.85,983656,0
2014-11-18,34.941,35.168,34.72,34.786,550297,0
2014-11-19,34.687,34.978,34.558,34.768,527639,0
2014-11-20,34.72,34.949,34.631,34.85,410233,0
2014-11-21,35.205,35.234,34.858,34.968,462813,0
2014-11-24,35.05,35.278,34.887,35.068,420604,0
2014-11-25,35.152,35.571,35.152,35.425,2137195,0
2014-11-26,35.416,35.68,35.416,35.599,412948,0
2014-11-28,35.434,36.266,35.416,36.184,370633,0
2014-12-01,37.006,37.152,36.357,36.493,1310225,0
2014-12-02,36.404,36.493,36.066,36.312,870760,0
2014-12-03,36.293,36.605,36.276,36.513,526724,0
2014-12-04,36.448,36.704,36.038,36.285,617331,0
2014-12-05,36.238,36.477,36.057,36.219,621717,0
2014-12-08,36.109,36.184,35.818,35.956,675098,0
2014-12-09,35.765,36,35.608,35.809,757404,0
2014-12-10,35.571,35.919,35.278,35.425,674876,0
2014-12-11,35.543,35.974,35.379,35.765,795420,0
2014-12-12,35.662,35.8,35.315,35.325,606382,0
2014-12-15,35.389,35.655,35.168,35.325,806028,0
2014-12-16,35.334,36.367,35.116,36.1,1086943,0
2014-12-17,36.211,36.276,35.8,36.119,966713,0
2014-12-18,36.194,36.339,35.818,36.339,976535,0
2014-12-19,36.493,36.979,36.375,36.759,1051780,0
2014-12-22,36.905,37.143,36.741,36.932,754090,0
2014-12-23,37.006,37.436,36.914,37.198,636895,0
2014-12-24,37.354,37.656,37.29,37.444,332343,0
2014-12-26,37.482,37.865,37.482,37.665,568069,0
2014-12-29,37.556,37.701,37.135,37.135,865335,0
2014-12-30,37.235,37.28,36.952,37.07,597252,0
2014-12-31,37.152,37.29,36.86,36.86,562555,0
2015-01-02,36.75,36.952,36.321,36.513,549875,0
2015-01-05,36.421,36.448,35.372,35.406,1092190,0
2015-01-06,35.269,35.389,35.06,35.253,1174215,0
2015-01-07,35.49,35.68,35.152,35.278,1122099,0
2015-01-08,35.372,35.781,35.278,35.745,690569,0
2015-01-09,35.67,35.956,35.297,35.471,571366,0
2015-01-12,35.372,35.608,34.996,35.334,628812,0
2015-01-13,35.617,36.129,35.325,35.69,901647,0
2015-01-14,35.527,35.662,35.016,35.434,991479,0
2015-01-15,35.646,35.79,35.068,35.608,731695,0
2015-01-16,35.389,36.458,35.334,36.431,1070470,0
2015-01-20,36.219,36.477,35.91,36.147,1201421,0
2015-01-21,35.765,36.019,35.325,35.527,1105823,0
2015-01-22,35.553,36.493,35.508,36.384,1045623,0
2015-01-23,36.349,36.632,36.083,36.312,994987,0
2015-01-26,36.339,36.605,36.184,36.513,983723,0
2015-01-27,36.349,36.503,36.076,36.219,1012263,0
2015-01-28,36.349,36.468,35.765,35.818,731113,0
2015-01-29,35.845,36.038,35.05,35.389,914234,0
2015-01-30,34.959,35.462,34.74,35.087,1123163,0
2015-02-02,35.562,35.68,35.024,35.662,908089,0
2015-02-03,35.773,36.219,35.581,36.083,703084,0
2015-02-04,35.919,36.541,35.818,36.394,855421,0
2015-02-05,36.55,36.704,36.375,36.595,866567,0
2015-02-06,36.676,36.888,36.166,36.375,1039124,0
2015-02-09,36.431,36.685,36.228,36.321,799003,0
2015-02-10,36.413,36.477,35.956,36.176,1035006,0
2015-02-11,35.837,35.9,34.667,35.262,2176686,0
2015-02-12,35.372,35.79,35.134,35.581,2195350,0
2015-02-13,35.608,36.01,35.444,35.837,1803460,0
2015-02-17,35.919,36.522,35.855,36.339,1251961,0
2015-02-18,36.157,36.293,35.881,36.147,1225207,0
2015-02-19,35.941,36.234,35.802,35.975,948048,0
2015-02-20,35.894,36.319,35.894,36.215,851491,0
2015-02-23,36.171,36.66,36.014,36.631,896803,0
2015-02-24,36.604,36.944,36.52,36.796,895316,0
2015-02-25,36.779,36.944,36.53,36.704,827378,0
2015-02-26,36.65,36.714,36.438,36.483,661666,0
2015-02-27,36.446,36.612,36.152,36.189,1242994,0
2015-03-02,36.095,36.309,35.985,36.272,729869,0
2015-03-03,36.354,36.53,36.208,36.401,1150580,0
2015-03-04,36.262,36.742,36.171,36.585,1145479,0
2015-03-05,36.631,36.925,36.576,36.76,963934,0
2015-03-06,36.401,36.483,35.765,35.959,1195397,0
2015-03-09,35.975,36.54,35.913,36.364,801596,0
2015-03-10,36.095,36.41,35.857,35.884,1070715,0
2015-03-11,35.811,36.52,35.71,36.41,1029911,0
2015-03-12,36.66,37.129,36.612,36.898,1268969,0
2015-03-13,36.779,36.824,36.511,36.64,631663,0
2015-03-16,36.669,37.286,36.66,37.028,913911,0
2015-03-17,36.824,37.505,36.76,37.202,977174,0
2015-03-18,37.129,37.645,36.853,37.571,1035337,0
2015-03-19,37.377,37.441,36.964,37.009,814292,0
2015-03-20,37.34,37.775,37.313,37.599,1115855,0
2015-03-23,37.589,37.746,37.405,37.405,906639,0
2015-03-24,37.47,37.819,37.434,37.708,974243,0
2015-03-25,37.784,37.92,37.064,37.147,961764,0
2015-03-26,37.313,37.396,36.844,37.147,1090029,0
2015-03-27,37.054,37.295,36.796,36.973,804201,0
2015-03-30,36.954,37.23,36.871,36.954,1202994,0
2015-03-31,36.732,37.655,36.566,37.377,1061008,0
2015-04-01,37.34,37.561,37.064,37.368,1036097,0
2015-04-02,37.441,38.235,37.415,38.012,1005713,0
2015-04-06,38.04,38.732,37.94,38.373,1300113,0
2015-04-07,38.373,38.761,38.28,38.318,822175,0
2015-04-08,38.41,38.982,38.28,38.4,792915,0
2015-04-09,38.309,38.622,38.3,38.493,596671,0
2015-04-10,38.493,38.703,38.473,38.603,539099,0
2015-04-13,38.622,38.779,38.383,38.41,602690,0
2015-04-14,38.503,38.779,38.41,38.686,621137,0
2015-04-15,38.668,39.294,38.558,39,1165501,0
2015-04-16,38.529,38.917,38.141,38.373,1065301,0
2015-04-17,38.336,38.346,37.802,37.986,1643129,0
2015-04-20,38.123,38.447,37.866,37.903,1645468,0
2015-04-21,38.097,38.198,37.46,37.625,2317227,0
2015-04-22,37.894,38.132,37.664,38.115,1444371,0
2015-04-23,38.012,38.52,38.012,38.208,864643,0
2015-04-24,38.309,38.354,38.05,38.141,1210439,0
2015-04-27,38.078,38.318,37.589,37.599,1364679,0
2015-04-28,37.617,37.727,37.276,37.607,1678937,0
2015-04-29,37.249,38.244,37.23,38.012,1228927,0
2015-04-30,37.885,38.17,37.554,37.838,1044778,0
2015-05-01,37.727,38.226,37.554,38.012,843375,0
2015-05-04,38.132,38.28,38.022,38.189,569700,0
2015-05-05,38.17,38.17,37.479,37.599,1012114,0
2015-05-06,38.031,38.141,37.276,37.45,906203,0
2015-05-07,37.331,37.525,37.221,37.405,1058964,0
2015-05-08,37.885,37.949,37.635,37.708,909242,0
2015-05-11,37.7,38.012,37.321,37.434,719234,0
2015-05-12,37.45,37.607,37.119,37.138,762241,0
2015-05-13,37.211,37.23,36.824,36.925,1009729,0
2015-05-14,37.064,37.655,37.064,37.554,860086,0
2015-05-15,37.488,37.784,37.47,37.755,472421,0
2015-05-18,37.691,37.829,37.58,37.617,397615,0
2015-05-19,37.602,37.956,37.483,37.863,543610,0
2015-05-20,37.938,38.03,37.669,37.714,534354,0
2015-05-21,37.687,37.976,37.63,37.771,429957,0
2015-05-22,37.612,37.816,37.529,37.602,520684,0
2015-05-26,37.194,37.483,36.73,36.981,795564,0
2015-05-27,36.933,37.315,36.739,37.194,436953,0
2015-05-28,37.157,37.566,37.054,37.444,767652,0
2015-05-29,37.232,37.343,36.803,37.13,687933,0
2015-06-01,37.166,37.297,36.906,37.194,454689,0
2015-06-02,37.251,37.418,37.084,37.194,480310,0
2015-06-03,37.185,37.418,36.972,37.259,408648,0
2015-06-04,37.13,37.306,36.757,36.943,614641,0
2015-06-05,36.842,36.906,36.516,36.666,511753,0
2015-06-08,36.711,36.711,36.015,36.116,911577,0
2015-06-09,36.154,36.164,35.643,36.042,826710,0
2015-06-10,36.385,36.711,36.376,36.461,667025,0
2015-06-11,36.461,36.618,36.321,36.59,497296,0
2015-06-12,36.349,36.516,36.079,36.145,691270,0
2015-06-15,35.941,36.191,35.782,36.145,673296,0
2015-06-16,36.126,36.367,36.079,36.209,1183434,0
2015-06-17,36.227,36.506,36.079,36.433,800291,0
2015-06-18,36.525,36.666,36.33,36.554,1118751,0
2015-06-19,36.33,36.618,35.959,36.302,922769,0
2015-06-22,36.487,36.636,36.34,36.479,577832,0
2015-06-23,36.209,36.59,36.145,36.554,568348,0
2015-06-24,36.247,36.376,36.079,36.088,583537,0
2015-06-25,36.173,36.34,36.005,36.164,1107129,0
2015-06-26,36.126,36.433,35.967,36.385,1870723,0
2015-06-29,36.005,36.005,35.428,35.467,1025765,0
2015-06-30,35.587,35.587,35.27,35.374,1024829,0
2015-07-01,35.744,35.922,35.633,35.856,578694,0
2015-07-02,35.485,35.699,35.374,35.643,715163,0
2015-07-06,35.288,35.633,35.167,35.428,677062,0
2015-07-07,35.288,35.773,34.992,35.726,1016186,0
2015-07-08,35.392,35.569,34.936,35.002,1018874,0
2015-07-09,35.485,35.503,34.824,34.833,1443883,0
2015-07-10,35.151,35.605,35.047,35.559,843881,0
2015-07-13,35.4,35.884,35.382,35.754,855612,0
2015-07-14,35.653,35.865,35.485,35.773,581585,0
2015-07-15,35.744,35.791,35.458,35.578,738240,0
2015-07-16,35.744,36.052,35.744,35.975,503249,0
2015-07-17,35.959,36.052,35.493,35.764,473868,0
2015-07-20,35.791,35.856,35.596,35.699,523377,0
2015-07-21,35.653,35.689,35.047,35.336,596130,0
2015-07-22,35.104,35.279,35.012,35.142,555772,0
2015-07-23,35.205,35.225,34.816,34.973,548237,0
2015-07-24,34.954,35.021,34.721,34.899,596669,0
2015-07-27,34.843,34.973,34.556,34.649,731306,0
2015-07-28,34.807,35.066,34.712,34.992,839898,0
2015-07-29,35.177,36.757,35.177,36.433,1637283,0
2015-07-30,36.683,37.994,36.506,37.928,1767939,0
2015-07-31,37.994,38.087,37.509,37.584,981747,0
2015-08-03,37.492,37.918,37.464,37.882,695897,0
2015-08-04,37.947,38.198,37.398,37.799,890804,0
2015-08-05,38.18,38.309,37.938,38.271,1430967,0
2015-08-06,38.355,38.43,37.79,37.984,999345,0
2015-08-07,37.79,38.021,37.492,37.78,819449,0
2015-08-10,37.742,38.049,37.705,37.928,786193,0
2015-08-11,37.492,37.696,37.323,37.558,651570,0
2015-08-12,37.519,38.328,37.232,38.244,1824873,0
2015-08-13,38.011,38.253,37.687,38.132,818695,0
2015-08-14,38.021,38.253,37.918,38.208,511860,0
2015-08-17,38.03,38.355,37.78,38.291,599682,0
2015-08-18,38.323,38.323,38.004,38.23,669317,0
2015-08-19,38.023,38.52,37.751,38.099,1074857,0
2015-08-20,37.808,37.996,37.162,37.18,1294225,0
2015-08-21,36.862,37.228,36.31,36.32,1381546,0
2015-08-24,34.623,36.01,34.183,34.904,2196619,0
2015-08-25,35.99,36.038,34.633,34.633,1837151,0
2015-08-26,35.448,35.841,34.66,35.804,1580849,0
2015-08-27,36.132,36.853,35.841,36.44,1401083,0
2015-08-28,36.169,36.731,36.029,36.637,914093,0
2015-08-31,36.348,36.674,36.179,36.366,1410263,0
2015-09-01,35.785,36.029,35.297,35.476,1251846,0
2015-09-02,35.776,36.215,35.645,36.122,1063969,0
2015-09-03,36.244,36.891,36.122,36.712,927649,0
2015-09-04,36.102,36.535,36.102,36.383,837661,0
2015-09-08,36.985,37.143,36.844,36.993,1085105,0
2015-09-09,37.274,37.507,36.926,36.975,1101543,0
2015-09-10,36.946,37.425,36.936,37.284,1358271,0
2015-09-11,37.096,37.36,36.956,37.36,953376,0
2015-09-14,37.434,37.537,37.19,37.302,1058309,0
2015-09-15,37.425,37.434,37.143,37.284,1215124,0
2015-09-16,37.442,37.771,37.294,37.771,1121506,0
2015-09-17,37.808,37.92,37.415,37.472,1099112,0
2015-09-18,37.199,37.687,37.19,37.405,1229324,0
2015-09-21,37.565,38.042,37.434,38.004,1037708,0
2015-09-22,37.602,37.621,36.936,37.078,1120437,0
2015-09-23,37.18,37.415,37.078,37.321,996929,0
2015-09-24,36.985,37.472,36.9,37.311,1118871,0
2015-09-25,37.687,37.733,37.238,37.35,887620,0
2015-09-28,37.106,37.208,36.515,36.535,1246258,0
2015-09-29,36.618,36.985,36.505,36.805,1438019,0
2015-09-30,37.19,37.751,37.096,37.714,1671158,0
2015-10-01,37.912,38.042,37.462,37.761,1280988,0
2015-10-02,37.386,38.07,37.368,38.062,795281,0
2015-10-05,38.436,38.454,38.24,38.249,1221087,0
2015-10-06,38.22,38.503,38.135,38.454,690239,0
2015-10-07,38.716,38.81,38.333,38.483,862319,0
2015-10-08,38.381,38.698,38.258,38.66,867123,0
2015-10-09,38.66,39.073,38.595,38.838,537268,0
2015-10-12,38.819,39.279,38.81,39.092,394733,0
2015-10-13,38.745,39.25,38.745,38.905,901069,0
2015-10-14,38.867,39.101,38.67,38.726,523176,0
2015-10-15,38.867,39.157,38.793,39.073,670171,0
2015-10-16,39.205,39.214,38.745,38.941,812254,0
2015-10-19,38.773,39.035,38.745,38.923,1020881,0
2015-10-20,38.98,39.499,38.951,39.449,676975,0
2015-10-21,39.352,39.541,38.905,38.914,947825,0
2015-10-22,39.214,39.635,39.128,39.578,1027034,0
2015-10-23,39.578,39.747,38.585,38.819,1512741,0
2015-10-26,38.755,38.951,38.388,38.436,1083504,0
2015-10-27,38.23,38.381,37.714,37.92,1165594,0
2015-10-28,38.108,38.323,37.791,38.314,1169862,0
2015-10-29,38.174,38.896,38.174,38.793,916227,0
2015-10-30,38.951,38.96,38.426,38.426,750874,0
2015-11-02,38.436,38.801,38.117,38.698,1004231,0
2015-11-03,38.615,38.848,38.361,38.793,619038,0
2015-11-04,38.726,38.838,38.07,38.099,1475667,0
2015-11-05,38.108,38.24,37.968,38.07,870859,0
2015-11-06,37.893,38.014,37.274,37.602,743935,0
2015-11-09,37.574,37.574,37.087,37.33,808720,0
2015-11-10,37.218,37.462,37.087,37.405,801580,0
2015-11-11,37.574,38.342,37.537,38.135,1529929,0
2015-11-12,37.845,37.903,37.255,37.33,1078273,0
2015-11-13,37.171,37.171,36.47,36.515,670491,0
2015-11-16,36.44,36.993,36.374,36.975,683409,0
2015-11-17,37.121,37.376,37.018,37.244,955552,0
2015-11-18,37.319,37.67,37.018,37.622,749158,0
2015-11-19,37.707,38,37.584,37.612,974074,0
2015-11-20,37.735,37.802,37.424,37.537,476295,0
2015-11-23,37.441,37.716,37.309,37.309,788636,0
2015-11-24,37.244,37.725,37.168,37.584,1135313,0
2015-11-25,37.688,38.104,37.557,37.811,968677,0
2015-11-27,37.793,38.008,37.622,37.905,267994,0
2015-11-30,37.905,38.226,37.688,38.113,996830,0
2015-12-01,38.302,38.879,38.208,38.784,891201,0
2015-12-02,38.699,38.953,38.651,38.803,967365,0
2015-12-03,38.963,38.982,38.16,38.246,700896,0
2015-12-04,38.151,38.406,37.83,38.264,838595,0
2015-12-07,37.82,38.047,37.386,37.433,1016729,0
2015-12-08,37.054,37.395,36.951,37.178,1071393,0
2015-12-09,37.131,37.338,36.546,36.659,905488,0
2015-12-10,36.573,36.922,36.44,36.516,895326,0
2015-12-11,36.186,36.45,35.986,36.044,829810,0
2015-12-14,36.074,36.47,36.074,36.309,801911,0
2015-12-15,36.555,36.762,36.365,36.583,886542,0
2015-12-16,36.61,36.715,36.271,36.592,897656,0
2015-12-17,36.546,36.546,35.6,35.771,1059065,0
2015-12-18,35.542,36.025,35.477,35.542,1443275,0
2015-12-21,35.788,35.845,35.089,35.306,709148,0
2015-12-22,35.449,35.674,35.212,35.59,608813,0
2015-12-23,35.817,36.035,35.666,36.025,493547,0
2015-12-24,36.082,36.309,35.996,36.016,413498,0
2015-12-28,35.931,36.091,35.812,36.064,389902,0
2015-12-29,36.082,36.62,36.016,36.536,666684,0
2015-12-30,36.347,36.487,36.222,36.261,414392,0
2015-12-31,36.091,36.131,35.742,35.761,840552,0
2016-01-04,35.252,35.261,34.646,35.062,976473,0
2016-01-05,35.164,35.204,34.607,34.995,930981,0
2016-01-06,34.4,35.062,34.381,34.966,1158108,0
2016-01-07,34.022,34.324,33.148,33.342,1957020,0
2016-01-08,33.512,34.022,33.323,33.578,1707442,0
2016-01-11,33.852,33.955,33.294,33.352,1300346,0
2016-01-12,33.643,33.862,33.352,33.681,1462963,0
2016-01-13,33.899,34.174,33.096,33.19,941840,0
2016-01-14,33.266,33.937,32.993,33.785,1382641,0
2016-01-15,32.746,33.399,32.746,33.238,1383116,0
2016-01-19,33.256,33.568,33.031,33.455,1018103,0
2016-01-20,32.963,33.399,32.086,33.133,1288462,0
2016-01-21,33.313,33.862,32.988,33.749,1123022,0
2016-01-22,34.447,34.694,34.108,34.494,1174714,0
2016-01-25,34.287,34.494,33.833,33.862,961745,0
2016-01-26,34.297,34.807,34.126,34.656,1231072,0
2016-01-27,34.702,34.807,34.106,34.258,897727,0
2016-01-28,34.73,35.043,34.439,34.929,993840,0
2016-01-29,35.099,35.525,34.995,35.335,1280735,0
2016-02-01,34.361,35.565,34.352,35.42,1101539,0
2016-02-02,34.939,35.109,34.759,35.024,951976,0
2016-02-03,35.562,35.648,34.9,35.496,1071252,0
2016-02-04,35.674,35.921,35.42,35.658,859318,0
2016-02-05,35.666,35.684,34.456,34.533,1061148,0
2016-02-08,34.126,34.183,33.662,33.862,1240911,0
2016-02-09,33.74,34.221,33.276,33.652,1618141,0
2016-02-10,33.74,34.078,33.578,33.652,1386040,0
2016-02-11,32.728,33.484,32.133,32.709,2048149,0
2016-02-12,33.171,34.003,32.529,33.74,1945476,0
2016-02-16,34.088,34.098,33.313,33.843,1361655,0
2016-02-17,34.117,34.547,33.965,34.533,1222182,0
2016-02-18,34.664,34.764,34.42,34.504,877769,0
2016-02-19,34.305,34.562,34.017,34.295,892485,0
2016-02-22,34.647,35.057,34.647,34.896,792075,0
2016-02-23,34.695,35.071,34.58,34.713,784149,0
2016-02-24,34.36,34.981,33.912,34.904,990949,0
2016-02-25,35.105,35.229,34.772,35.161,855703,0
2016-02-26,35.419,35.419,34.772,34.856,711800,0
2016-02-29,34.847,35.229,34.819,34.904,877491,0
2016-03-01,35.171,35.496,34.971,35.285,1200282,0
2016-03-02,35.057,35.181,34.533,34.933,1179604,0
2016-03-03,34.819,35.028,34.699,34.886,1131382,0
2016-03-04,34.933,35.262,34.686,34.99,1127016,0
2016-03-07,34.81,35.448,34.762,35.392,1147376,0
2016-03-08,35.267,35.533,35.171,35.304,959706,0
2016-03-09,35.428,35.991,35.333,35.848,879317,0
2016-03-10,35.867,35.925,34.896,35.372,1458199,0
2016-03-11,35.935,36.273,35.686,36.183,945996,0
2016-03-14,36.011,36.603,35.84,36.363,1174170,0
2016-03-15,36.105,36.607,35.964,36.459,999590,0
2016-03-16,36.372,37.232,36.258,37.022,1123358,0
2016-03-17,37.212,38.147,37.069,37.984,1197169,0
2016-03-18,38.033,38.033,37.289,37.423,1117612,0
2016-03-21,37.46,37.823,37.326,37.651,756005,0
2016-03-22,37.413,37.899,37.413,37.689,913079,0
2016-03-23,37.765,37.765,37.346,37.631,730165,0
2016-03-24,37.289,37.631,37.264,37.594,694111,0
2016-03-28,37.651,38.137,37.651,37.984,607727,0
2016-03-29,37.899,38.377,37.842,38.328,693956,0
2016-03-30,38.634,38.719,38.377,38.605,667084,0
2016-03-31,38.671,39.081,38.547,38.605,920361,0
2016-04-01,38.166,38.795,38.034,38.661,932302,0
2016-04-04,38.719,39.034,38.481,38.537,769268,0
2016-04-05,38.08,38.414,37.923,38.233,793134,0
2016-04-06,38.28,38.382,37.938,38.3,714589,0
2016-04-07,38.052,38.204,37.68,37.947,899232,0
2016-04-08,38.377,38.461,37.879,38.118,686675,0
2016-04-11,38.29,38.872,38.29,38.519,1060916,0
2016-04-12,38.681,39.119,38.595,38.967,933617,0
2016-04-13,39.11,39.224,38.786,38.824,706879,0
2016-04-14,38.9,39.024,38.699,38.758,559122,0
2016-04-15,38.758,38.863,38.652,38.786,1047522,0
2016-04-18,38.51,39.015,38.501,38.938,832235,0
2016-04-19,39.197,39.578,39.053,39.415,733349,0
2016-04-20,39.435,39.501,39.053,39.081,792102,0
2016-04-21,39.081,39.101,38.69,38.739,775264,0
2016-04-22,38.977,39.21,38.719,38.92,700843,0
2016-04-25,38.872,39.005,38.605,38.967,841512,0
2016-04-26,39.139,40.053,39.139,39.72,1284640,0
2016-04-27,39.815,39.844,39.206,39.606,1052302,0
2016-04-28,39.53,39.797,39.167,39.224,846984,0
2016-04-29,39.158,39.263,38.781,39.224,1057399,0
2016-05-02,38.739,39.397,38.681,39.347,858856,0
2016-05-03,39.044,39.311,38.528,38.681,943771,0
2016-05-04,38.443,38.814,38.261,38.729,765239,0
2016-05-05,38.929,38.929,38.496,38.547,999182,0
2016-05-06,38.461,38.729,38.29,38.643,742889,0
2016-05-09,38.519,38.853,38.461,38.833,619380,0
2016-05-10,38.977,39.539,38.967,39.52,713092,0
2016-05-11,39.347,39.491,38.986,39.101,755136,0
2016-05-12,39.415,39.568,39.101,39.501,727567,0
2016-05-13,39.331,39.338,39.072,39.215,899888,0
2016-05-16,39.224,39.625,39.034,39.52,785700,0
2016-05-17,39.376,39.491,38.756,39.097,1258449,0
2016-05-18,38.876,39.251,38.693,38.925,794456,0
2016-05-19,38.627,38.953,38.444,38.896,784196,0
2016-05-20,39.04,39.838,38.962,39.674,1296665,0
2016-05-23,39.587,39.636,39.203,39.212,805983,0
2016-05-24,39.481,39.977,39.481,39.847,1171630,0
2016-05-25,40.088,40.361,39.948,40.088,1136254,0
2016-05-26,40.308,40.463,40.165,40.281,734169,0
2016-05-27,40.058,40.712,40.058,40.655,638233,0
2016-05-31,40.645,40.751,40.308,40.433,1037146,0
2016-06-01,40.472,40.694,40.203,40.433,634467,0
2016-06-02,40.203,40.472,40.107,40.453,906959,0
2016-06-03,40.722,40.8,40.424,40.684,644059,0
2016-06-06,40.684,40.981,40.606,40.809,678905,0
2016-06-07,40.828,40.991,40.665,40.943,747577,0
2016-06-08,41.135,41.165,40.828,41.03,554157,0
2016-06-09,40.741,40.876,40.587,40.819,693977,0
2016-06-10,40.645,40.77,40.193,40.328,699427,0
2016-06-13,40.068,40.366,39.943,40.068,625252,0
2016-06-14,39.924,40.02,39.621,39.847,793182,0
2016-06-15,39.818,39.876,39.563,39.636,863748,0
2016-06-16,39.319,39.621,38.896,39.569,891783,0
2016-06-17,39.742,39.789,39.329,39.481,924781,0
2016-06-20,39.838,40.146,39.765,39.799,787775,0
2016-06-21,39.77,40.049,39.742,39.867,724993,0
2016-06-22,39.933,40.151,39.751,39.799,1050493,0
2016-06-23,40.241,40.415,40.097,40.338,622196,0
2016-06-24,38.377,39.106,38.145,38.444,3241071,0
2016-06-27,37.501,37.665,36.76,37.068,2003734,0
2016-06-28,37.386,37.607,37.155,37.434,1201503,0
2016-06-29,37.78,38.549,37.722,38.492,875856,0
2016-06-30,38.539,38.991,38.404,38.866,1382457,0
2016-07-01,38.866,39.386,38.808,39.221,700826,0
2016-07-05,39.04,39.424,38.871,38.896,1351970,0
2016-07-06,38.857,38.962,38.347,38.925,698274,0
2016-07-07,39.116,39.299,38.702,38.818,622016,0
2016-07-08,39.106,39.424,38.991,39.319,942616,0
2016-07-11,39.309,40.049,39.299,39.885,880284,0
2016-07-12,40.338,40.626,40.241,40.501,817242,0
2016-07-13,40.501,40.972,40.501,40.925,780281,0
2016-07-14,41.29,41.587,41.116,41.434,864566,0
2016-07-15,41.463,41.694,41.135,41.223,708000,0
2016-07-18,41.145,41.761,41.098,41.654,823544,0
2016-07-19,41.385,41.732,41.328,41.588,867196,0
2016-07-20,41.654,41.998,41.578,41.828,555290,0
2016-07-21,41.828,41.934,41.549,41.626,529289,0
2016-07-22,41.694,41.824,41.468,41.741,824994,0
2016-07-25,41.588,41.886,41.539,41.732,677794,0
2016-07-26,41.78,41.952,41.626,41.915,542827,0
2016-07-27,41.944,41.944,41.573,41.674,683554,0
2016-07-28,41.29,41.385,40.548,40.675,1627017,0
2016-07-29,40.597,40.741,40.386,40.491,1017452,0
2016-08-01,40.001,40.308,39.722,40.222,1182137,0
2016-08-02,40.396,40.433,39.722,39.742,904694,0
2016-08-03,39.867,40.011,39.684,39.867,662464,0
2016-08-04,39.867,40.011,39.703,39.818,742814,0
2016-08-05,39.674,39.953,39.621,39.703,819568,0
2016-08-08,39.751,39.78,39.491,39.703,611550,0
2016-08-09,39.713,40.298,39.713,40.213,971915,0
2016-08-10,40.501,40.501,40.04,40.183,514506,0
2016-08-11,40.356,40.744,40.261,40.559,882423,0
2016-08-12,40.568,40.712,40.203,40.289,583478,0
2016-08-15,40.338,40.521,40.298,40.347,479128,0
2016-08-16,40.406,40.454,40.008,40.017,633734,0
2016-08-17,39.94,40.425,39.755,40.328,618831,0
2016-08-18,40.328,40.697,40.24,40.599,658987,0
2016-08-19,40.289,40.454,40.027,40.338,773515,0
2016-08-22,40.212,40.464,40.008,40.27,561975,0
2016-08-23,40.678,40.678,40.255,40.298,894011,0
2016-08-24,40.24,40.406,40.159,40.308,458839,0
2016-08-25,40.26,40.542,40.176,40.338,534742,0
2016-08-26,40.492,40.88,40.066,40.192,875449,0
2016-08-29,40.202,40.502,40.095,40.318,556096,0
2016-08-30,40.212,40.425,40.144,40.26,485312,0
2016-08-31,40.24,40.308,40.046,40.221,1050520,0
2016-09-01,40.192,40.628,39.98,40.58,968846,0
2016-09-02,40.794,41.122,40.734,41.122,666931,0
2016-09-06,41.19,41.297,40.968,41.172,893284,0
2016-09-07,41.22,41.258,40.764,40.832,1869171,0
2016-09-08,40.784,40.784,40.318,40.425,1197656,0
2016-09-09,39.95,40.124,39.416,39.426,1350814,0
2016-09-12,39.338,40.23,39.174,40.037,1125207,0
2016-09-13,39.834,39.834,39.174,39.242,958839,0
2016-09-14,39.252,39.494,39.116,39.184,916764,0
2016-09-15,39.146,39.708,39.039,39.562,786205,0
2016-09-16,39.067,39.338,39.029,39.222,1027607,0
2016-09-19,39.737,39.901,39.456,39.494,785225,0
2016-09-20,39.601,39.94,39.416,39.804,1023641,0
2016-09-21,39.92,40.033,39.456,39.911,1230787,0
2016-09-22,40.289,40.658,40.046,40.57,1001679,0
2016-09-23,40.347,40.449,40.046,40.105,1052064,0
2016-09-26,39.873,39.998,39.572,39.63,652623,0
2016-09-27,39.484,39.891,39.368,39.727,805775,0
2016-09-28,39.678,40.008,39.601,39.989,803056,0
2016-09-29,39.881,40.037,39.582,39.649,1501828,0
2016-09-30,39.853,40.347,39.688,40.114,1209738,0
2016-10-03,39.94,40.26,39.891,40.163,724982,0
2016-10-04,40.153,40.473,39.708,39.785,806739,0
2016-10-05,39.843,40.066,39.824,39.94,612205,0
2016-10-06,39.853,40.037,39.668,39.727,664854,0
2016-10-07,39.717,39.717,39.086,39.262,719809,0
2016-10-10,39.446,39.698,39.431,39.504,475589,0
2016-10-11,39.378,39.446,38.486,38.564,839309,0
2016-10-12,38.506,38.748,38.408,38.612,618386,0
2016-10-13,38.34,38.733,38.098,38.622,644052,0
2016-10-14,38.923,39.146,38.573,38.582,643785,0
2016-10-17,38.496,38.738,38.486,38.544,730070,0
2016-10-18,38.894,39,38.587,38.602,675246,0
2016-10-19,38.728,38.82,38.466,38.506,764005,0
2016-10-20,38.321,38.443,38.176,38.37,628166,0
2016-10-21,38.195,38.651,38.065,38.515,503748,0
2016-10-24,38.622,38.718,38.418,38.496,543490,0
2016-10-25,38.544,38.554,38.146,38.244,690079,0
2016-10-26,38.108,38.689,38.03,38.456,506545,0
2016-10-27,38.632,38.632,38.302,38.36,737605,0
2016-10-28,38.282,38.554,38.195,38.282,1064414,0
2016-10-31,38.428,38.651,38.186,38.205,1620971,0
2016-11-01,38.418,40.318,38.418,39.794,3105141,0
2016-11-02,39.881,40.017,39.678,39.737,1116213,0
2016-11-03,39.746,39.92,39.582,39.688,855707,0
2016-11-04,39.639,39.765,39.494,39.639,843602,0
2016-11-07,40.017,40.366,39.873,40.192,1465781,0
2016-11-08,40.134,40.464,40.046,40.318,608441,0
2016-11-09,39.834,40.527,39.746,40.492,998356,0
2016-11-10,40.298,40.784,40.221,40.522,897525,0
2016-11-11,40.512,40.542,40.046,40.202,825942,0
2016-11-14,40.23,40.366,40.086,40.289,707626,0
2016-11-15,40.435,40.601,40.328,40.562,558955,0
2016-11-16,40.455,40.865,40.455,40.699,557302,0
2016-11-17,40.68,41.101,40.601,40.944,1024797,0
2016-11-18,40.915,41.325,40.861,41.228,604011,0
2016-11-21,41.403,41.55,41.266,41.491,680475,0
2016-11-22,41.54,41.8,41.511,41.648,583538,0
2016-11-23,41.462,41.912,41.462,41.618,838202,0
2016-11-25,41.784,42.039,41.784,42.009,280861,0
2016-11-28,42.097,42.341,41.912,42.186,715680,0
2016-11-29,42.136,42.41,42.097,42.361,633225,0
2016-11-30,42.303,42.567,42.186,42.234,659958,0
2016-12-01,42.38,42.43,41.99,42.205,985180,0
2016-12-02,42.332,42.547,42.244,42.332,608926,0
2016-12-05,42.42,42.577,42.341,42.38,438032,0
2016-12-06,42.4,42.42,42.092,42.332,909816,0
2016-12-07,42.313,43.152,42.214,43.124,941021,0
2016-12-08,43.075,43.299,42.948,43.27,852902,0
2016-12-09,43.222,43.915,43.182,43.778,1010514,0
2016-12-12,43.857,44.394,43.603,43.876,1117693,0
2016-12-13,44.082,44.501,43.866,44.326,744384,0
2016-12-14,44.403,44.648,43.759,43.827,1178493,0
2016-12-15,43.603,43.808,43.495,43.553,957828,0
2016-12-16,43.534,43.607,43.299,43.329,919147,0
2016-12-19,43.299,43.358,43.162,43.182,648828,0
2016-12-20,43.231,43.368,43.143,43.349,614003,0
2016-12-21,43.279,43.553,43.241,43.329,570974,0
2016-12-22,43.143,43.182,42.879,43.035,719202,0
2016-12-23,42.968,43.015,42.831,42.938,331096,0
2016-12-27,42.948,43.202,42.948,43.045,211118,0
2016-12-28,42.87,43.015,42.674,42.714,380470,0
2016-12-29,42.791,42.977,42.781,42.85,317359,0
2016-12-30,43.007,43.025,42.704,42.791,447071,0
2017-01-03,42.879,43.104,42.684,42.87,537227,0
2017-01-04,43.085,43.5,42.997,43.349,956651,0
2017-01-05,43.289,43.857,43.162,43.72,786178,0
2017-01-06,43.788,43.886,43.573,43.808,401720,0
2017-01-09,43.73,43.857,43.524,43.553,813198,0
2017-01-10,43.573,43.808,43.505,43.603,791316,0
2017-01-11,43.651,43.9,43.495,43.866,626620,0
2017-01-12,43.974,44.072,43.661,43.964,534469,0
2017-01-13,43.915,44.169,43.886,44.062,471227,0
2017-01-17,43.945,44.201,43.72,43.798,653202,0
2017-01-18,43.768,43.866,43.241,43.329,891160,0
2017-01-19,43.378,43.495,43.279,43.466,457115,0
2017-01-20,43.534,44.052,43.426,44.003,787021,0
2017-01-23,43.886,43.964,43.593,43.876,423122,0
2017-01-24,43.925,44.125,43.72,44.022,481350,0
2017-01-25,44.179,44.473,44.12,44.326,585580,0
2017-01-26,44.316,44.316,43.993,44.149,403486,0
2017-01-27,44.159,44.229,43.876,43.964,423950,0
2017-01-30,43.915,43.945,43.514,43.71,614923,0
2017-01-31,43.993,43.993,43.51,43.827,616443,0
2017-02-01,43.632,43.752,43.065,43.553,781322,0
2017-02-02,43.534,43.857,43.495,43.798,532180,0
2017-02-03,44.042,44.101,43.749,44.003,577074,0
2017-02-06,43.827,43.827,43.416,43.553,532736,0
2017-02-07,43.514,43.759,43.378,43.553,860222,0
2017-02-08,43.553,43.798,43.104,43.671,965309,0
2017-02-09,43.007,43.007,41.858,42.263,2153396,0
2017-02-10,42.498,43.329,42.46,43.26,1422383,0
2017-02-13,43.387,43.92,43.387,43.818,885545,0
2017-02-14,43.788,44.042,43.69,43.847,720175,0
2017-02-15,43.73,44.042,43.73,43.876,708854,0
2017-02-16,43.984,43.984,43.749,43.876,530530,0
2017-02-17,43.749,43.974,43.495,43.925,539009,0
2017-02-21,43.881,44.009,43.516,43.713,923049,0
2017-02-22,42.827,43.211,42.157,42.423,7541176,0
2017-02-23,42.472,42.827,42.098,42.344,3394159,0
2017-02-24,42.058,42.216,41.635,42.058,3187746,0
2017-02-27,42.088,42.157,41.812,41.97,3066557,0
2017-02-28,41.92,42.016,41.635,41.664,1981000,0
2017-03-01,41.901,41.901,41.586,41.763,6958568,0
2017-03-02,41.625,42.531,41.625,42.344,2777110,0
2017-03-03,42.295,42.344,42.029,42.236,1489998,0
2017-03-06,42.157,42.373,41.95,42.088,1272926,0
2017-03-07,41.999,42.472,41.881,42.255,1125274,0
2017-03-08,42.325,42.639,42.147,42.167,1371469,0
2017-03-09,42.157,42.541,42.068,42.275,905559,0
2017-03-10,42.62,42.757,42.364,42.541,942038,0
2017-03-13,42.521,42.847,42.521,42.659,765277,0
2017-03-14,42.571,42.787,42.393,42.433,734123,0
2017-03-15,42.492,43.083,42.482,43.023,859883,0
2017-03-16,43.113,43.398,43.013,43.133,902666,0
2017-03-17,43.26,43.477,42.61,42.807,1207185,0
2017-03-20,42.639,42.965,42.433,42.463,794546,0
2017-03-21,42.699,43.221,42.453,42.521,1200814,0
2017-03-22,42.383,42.807,42.305,42.748,1054897,0
2017-03-23,42.757,43.063,42.669,42.975,1014291,0
2017-03-24,42.955,43.56,42.955,43.093,1451006,0
2017-03-27,42.876,43.043,42.679,42.905,711228,0
2017-03-28,42.885,43.181,42.797,43.005,1116896,0
2017-03-29,42.915,42.985,42.521,42.777,1372860,0
2017-03-30,42.807,42.995,42.639,42.807,945466,0
2017-03-31,42.62,42.757,42.472,42.581,1105127,0
2017-04-03,42.453,42.605,42.029,42.472,1702453,0
2017-04-04,42.236,42.511,42.167,42.236,1841624,0
2017-04-05,42.453,42.649,42.226,42.285,1097255,0
2017-04-06,42.275,42.541,42.187,42.255,898522,0
2017-04-07,42.325,42.433,42.118,42.393,701309,0
2017-04-10,42.433,42.531,42.246,42.423,768417,0
2017-04-11,42.364,42.453,41.92,42.275,935016,0
2017-04-12,42.029,42.373,41.975,42.325,948386,0
2017-04-13,42.295,42.501,41.96,41.97,957740,0
2017-04-17,42.088,42.62,42.088,42.551,913841,0
2017-04-18,42.285,42.669,42.26,42.639,841045,0
2017-04-19,42.729,42.837,42.531,42.699,755264,0
2017-04-20,42.127,42.669,42.029,42.098,2193281,0
2017-04-21,41.97,42.157,41.832,41.99,951100,0
2017-04-24,42.354,42.629,42.325,42.423,802724,0
2017-04-25,42.275,42.511,42.108,42.285,1035316,0
2017-04-26,42.295,42.393,42.088,42.393,874495,0
2017-04-27,42.511,43.216,42.443,43.151,1756346,0
2017-04-28,44.127,45.309,44.009,44.748,2738301,0
2017-05-01,44.354,44.373,43.507,43.507,1847372,0
2017-05-02,43.507,43.93,43.319,43.891,1547435,0
2017-05-03,43.743,43.881,43.516,43.635,1018840,0
2017-05-04,43.812,43.989,43.309,43.487,1161672,0
2017-05-05,43.565,44.196,43.536,44.156,913105,0
2017-05-08,44.156,44.235,43.812,43.93,779355,0
2017-05-09,43.772,43.91,43.422,43.507,1022764,0
2017-05-10,43.507,43.615,43.339,43.536,771817,0
2017-05-11,43.289,43.507,43.171,43.369,753138,0
2017-05-12,43.241,43.585,43.241,43.339,728299,0
2017-05-15,43.664,43.891,43.605,43.703,638311,0
2017-05-16,43.808,44.036,43.331,43.381,930657,0
2017-05-17,43.093,43.272,42.745,42.755,1671228,0
2017-05-18,42.775,43.182,42.507,42.805,1619791,0
2017-05-19,42.865,42.954,42.745,42.944,744365,0
2017-05-22,43.063,43.331,42.944,42.994,721510,0
2017-05-23,43.172,43.202,42.706,42.775,670397,0
2017-05-24,42.745,43.311,42.745,43.291,1058167,0
2017-05-25,43.55,44.21,43.47,43.957,1239684,0
2017-05-26,44.066,44.066,43.381,43.47,911403,0
2017-05-30,43.291,43.579,43.242,43.49,824851,0
2017-05-31,43.609,43.609,43.147,43.341,1030177,0
2017-06-01,43.262,43.679,43.262,43.53,1057488,0
2017-06-02,43.659,44.046,43.639,43.857,1720751,0
2017-06-05,43.827,43.917,43.43,43.46,1019972,0
2017-06-06,43.49,43.579,43.361,43.54,877577,0
2017-06-07,43.54,43.669,43.252,43.291,682805,0
2017-06-08,43.331,43.46,43.093,43.42,1231499,0
2017-06-09,43.47,43.669,43.44,43.629,869209,0
2017-06-12,43.629,44.115,43.53,43.996,1377173,0
2017-06-13,44.274,44.483,44.105,44.155,1347221,0
2017-06-14,44.175,44.582,44.175,44.264,990563,0
2017-06-15,44.651,46.096,44.483,45.724,2843401,0
2017-06-16,45.892,45.892,45.158,45.446,1746391,0
2017-06-19,45.972,46.428,45.485,46.349,2117162,0
2017-06-20,46.319,46.349,45.614,45.614,1032142,0
2017-06-21,45.585,45.833,45.376,45.694,1199288,0
2017-06-22,45.882,46.121,45.783,46.031,1276274,0
2017-06-23,45.793,46.488,45.783,46.19,18902723,0
2017-06-26,46.418,46.637,45.922,46.041,1529272,0
2017-06-27,46.071,46.279,45.912,46.111,2227168,0
2017-06-28,46.399,46.696,46.359,46.468,2061626,0
2017-06-29,46.408,46.408,45.902,46.101,1648850,0
2017-06-30,46.16,46.269,45.932,45.952,1368041,0
2017-07-03,45.952,46.21,45.932,45.942,530394,0
2017-07-05,46.031,46.051,45.644,45.962,1101576,0
2017-07-06,45.803,45.902,45.446,45.485,1200007,0
2017-07-07,45.704,45.753,45.346,45.485,928587,0
2017-07-10,45.525,45.565,45.297,45.307,963907,0
2017-07-11,45.317,45.416,45.068,45.396,1039970,0
2017-07-12,45.585,46.046,45.436,45.753,1938021,0
2017-07-13,45.743,45.793,45.406,45.475,826130,0
2017-07-14,45.594,45.803,45.495,45.743,1459739,0
2017-07-17,45.664,45.803,45.485,45.594,923874,0
2017-07-18,45.773,45.843,45.565,45.753,1488614,0
2017-07-19,46.001,46.011,45.515,45.575,668575,0
2017-07-20,45.575,45.684,45.485,45.545,833513,0
2017-07-21,45.555,45.629,45.376,45.575,925735,0
2017-07-24,45.624,45.694,45.406,45.624,840270,0
2017-07-25,45.694,45.704,45.376,45.416,631841,0
2017-07-26,45.436,45.848,45.326,45.614,1832295,0
2017-07-27,45.674,45.743,45.267,45.545,1166693,0
2017-07-28,45.684,45.798,45.48,45.724,864246,0
2017-07-31,45.823,45.932,45.525,45.555,1443843,0
2017-08-01,46.488,48.216,46.408,47.61,2417796,0
2017-08-02,47.51,47.59,47.064,47.173,1559363,0
2017-08-03,47.262,47.391,46.994,47.143,1421174,0
2017-08-04,47.262,47.282,46.825,46.954,987903,0
2017-08-07,46.855,47.069,46.741,46.935,880551,0
2017-08-08,46.815,46.905,46.637,46.676,841935,0
2017-08-09,46.418,46.726,46.319,46.627,1198764,0
2017-08-10,46.577,46.577,46.061,46.14,1223968,0
2017-08-11,46.071,46.384,45.922,46.14,1532111,0
2017-08-14,46.319,46.647,45.942,46.2,1195299,0
2017-08-15,46.26,46.42,46.17,46.3,989316,0
2017-08-16,46.28,46.52,46.26,46.35,702402,0
2017-08-17,46.31,46.34,45.92,45.94,1017009,0
2017-08-18,46.16,46.16,45.795,45.85,1459948,0
2017-08-21,45.89,45.89,45.69,45.81,711009,0
2017-08-22,45.9,46.1,45.695,46.01,1452209,0
2017-08-23,45.7,46.12,45.7,45.97,902663,0
2017-08-24,46.13,46.13,45.84,45.84,541467,0
2017-08-25,45.95,46.18,45.75,45.75,855294,0
2017-08-28,45.83,45.84,45.28,45.36,925887,0
2017-08-29,45.18,45.28,45.01,45.22,760233,0
2017-08-30,45.11,45.5,44.97,45.39,719279,0
2017-08-31,45.51,45.88,45.42,45.69,949310,0
2017-09-01,46.04,46.06,45.41,45.47,1099013,0
2017-09-05,45.47,45.48,44.76,44.85,841764,0
2017-09-06,45.4,46.35,45.18,45.56,1259429,0
2017-09-07,45.82,45.87,45.48,45.61,955437,0
2017-09-08,45.46,45.71,45.45,45.53,691878,0
2017-09-11,45.59,45.81,45.3975,45.64,678520,0
2017-09-12,45.63,45.96,45.58,45.81,730762,0
2017-09-13,45.83,46.07,45.54,45.54,482725,0
2017-09-14,45.5,45.52,45.21,45.42,673732,0
2017-09-15,45.44,45.6566,45.41,45.54,726726,0
2017-09-18,45.49,45.555,45.16,45.42,729922,0
2017-09-19,45.57,45.84,45.4445,45.57,552747,0
2017-09-20,45.68,45.85,45.46,45.67,447434,0
2017-09-21,45.63,45.74,45.345,45.66,985612,0
2017-09-22,45.71,46.02,45.68,45.92,611406,0
2017-09-25,45.91,45.99,45.655,45.84,602963,0
2017-09-26,45.92,46.04,45.65,45.68,412014,0
2017-09-27,45.72,46.15,45.72,45.99,668423,0
2017-09-28,45.91,45.9859,45.62,45.63,441862,0
2017-09-29,45.61,45.995,45.61,45.88,784492,0
2017-10-02,45.95,46.21,45.831,45.93,481748,0
2017-10-03,45.86,46.11,45.82,46.11,461705,0
2017-10-04,46.13,46.47,46.08,46.42,435699,0
2017-10-05,46.2,46.459,45.92,46.01,586090,0
2017-10-06,46.02,46.085,45.9,45.98,1356327,0
2017-10-09,45.98,46.015,45.755,45.81,482605,0
2017-10-10,46.16,46.28,46.04,46.06,1813585,0
2017-10-11,46.17,46.36,46.04,46.32,1419976,0
2017-10-12,46.28,46.5,46.24,46.43,1130772,0
2017-10-13,46.46,46.94,46.46,46.81,755720,0
2017-10-16,46.66,47.33,46.66,47.28,830728,0
2017-10-17,47.65,48.61,47.65,48.06,1604871,0
2017-10-18,48.08,48.16,47.47,47.59,863464,0
2017-10-19,47.47,47.93,47.43,47.87,481199,0
2017-10-20,47.86,47.91,47.55,47.67,401098,0
2017-10-23,47.73,47.95,47.52,47.54,552558,0
2017-10-24,47.52,47.76,47.45,47.49,402086,0
2017-10-25,47.55,47.64,46.99,47.25,403957,0
2017-10-26,47.29,47.51,47.28,47.36,300433,0
2017-10-27,47.27,47.27,46.83,47.02,497100,0
2017-10-30,46.96,47.213,46.94,47.02,622570,0
2017-10-31,47.075,47.25,46.8,46.84,693040,0
2017-11-01,45.5,45.54,43.4,44.23,2411287,0
2017-11-02,44.41,44.52,44.1,44.46,1340292,0
2017-11-03,44.69,44.69,44.39,44.58,977268,0
2017-11-06,44.56,44.69,44.44,44.66,971901,0
2017-11-07,44.52,44.85,44.49,44.51,524038,0
2017-11-08,44.27,44.46,44.27,44.27,813020,0
2017-11-09,44.61,44.675,44.61,44.61,617314,0
2017-11-10,44.64,44.75,44.46,44.5,475508,0
