Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.575,23.792,23.516,23.692,444876,0
2005-02-28,23.692,23.744,23.347,23.549,1264393,0
2005-03-01,23.608,23.819,23.608,23.783,558029,0
2005-03-02,23.792,23.895,23.575,23.861,567895,0
2005-03-03,23.928,24.13,23.852,24.03,363584,0
2005-03-04,24.021,24.316,23.936,24.064,734059,0
2005-03-07,23.852,23.886,23.608,23.736,979494,0
2005-03-08,23.769,24.08,23.744,24.021,763651,0
2005-03-09,24.021,24.021,23.473,23.676,1338200,0
2005-03-10,23.736,23.769,23.39,23.39,397573,0
2005-03-11,23.39,23.549,23.137,23.162,357043,0
2005-03-14,23.375,23.726,23.356,23.601,560764,0
2005-03-15,23.81,23.844,23.601,23.641,1728289,0
2005-03-16,23.641,23.668,23.491,23.549,2335761,0
2005-03-17,23.601,23.608,23.406,23.516,1015271,0
2005-03-18,23.516,23.516,23.011,23.054,267427,0
2005-03-21,23.102,23.197,22.792,22.817,154513,0
2005-03-22,22.817,23.179,22.649,22.784,369644,0
2005-03-23,22.572,22.724,22.27,22.532,599869,0
2005-03-24,22.532,22.624,22.261,22.261,333509,0
2005-03-28,22.052,22.759,22.052,22.759,394484,0
2005-03-29,22.717,23.271,22.717,22.784,606521,0
2005-03-30,22.717,22.843,22.457,22.775,686156,0
2005-03-31,22.885,22.917,22.465,22.75,347179,0
2005-04-01,22.885,22.943,22.288,22.288,807629,0
2005-04-04,22.412,23.214,22.296,23.197,522255,0
2005-04-05,23.206,23.262,22.8,22.987,821177,0
2005-04-06,23.038,23.566,22.843,23.549,467939,0
2005-04-07,23.549,23.601,23.366,23.508,224641,0
2005-04-08,23.557,23.557,23.23,23.381,120756,0
2005-04-11,23.466,23.575,23.246,23.557,290485,0
2005-04-12,23.516,23.683,23.338,23.632,407914,0
2005-04-13,23.632,23.683,23.262,23.423,462707,0
2005-04-14,23.557,23.593,23.003,23.054,256491,0
2005-04-15,23.054,23.054,22.465,22.572,226778,0
2005-04-18,22.296,22.473,22.219,22.332,574314,0
2005-04-19,22.296,22.562,22.196,22.421,200866,0
2005-04-20,22.506,22.581,22.211,22.323,248177,0
2005-04-21,22.244,22.43,21.985,22.11,368810,0
2005-04-22,22.323,22.55,22.145,22.421,458667,0
2005-04-25,22.43,22.555,22.219,22.339,227965,0
2005-04-26,22.252,22.396,22.127,22.313,850892,0
2005-04-27,22.204,22.204,21.665,21.806,837104,0
2005-04-28,21.806,21.833,21.54,21.708,839720,0
2005-04-29,21.708,22.581,21.656,22.381,1150173,0
2005-05-02,22.465,22.86,22.211,22.372,532120,0
2005-05-03,22.465,22.8,21.757,22.702,790632,0
2005-05-04,22.692,22.926,22.59,22.843,346943,0
2005-05-05,22.843,22.843,22.388,22.55,224519,0
2005-05-06,22.633,22.759,22.532,22.717,191953,0
2005-05-09,22.784,23.085,22.633,22.775,584062,0
2005-05-10,21.665,21.916,21.582,21.665,5062917,0
2005-05-11,21.749,21.949,21.454,21.916,1815055,0
2005-05-12,21.958,21.958,21.623,21.665,885239,0
2005-05-13,21.716,21.833,21.228,21.437,640281,0
2005-05-16,21.413,21.825,21.406,21.623,507162,0
2005-05-17,21.665,21.9,21.565,21.806,1090270,0
2005-05-18,21.859,21.885,21.749,21.877,649550,0
2005-05-19,21.925,21.949,21.798,21.9,220359,0
2005-05-20,21.941,21.941,21.682,21.708,331963,0
2005-05-23,21.789,21.958,21.487,21.941,854694,0
2005-05-24,22.127,22.473,22.059,22.465,1588751,0
2005-05-25,22.506,22.506,22.204,22.438,578353,0
2005-05-26,22.506,22.885,22.448,22.885,997082,0
2005-05-27,22.86,23.078,22.59,22.978,767931,0
2005-05-31,23.262,23.262,22.827,23.147,541391,0
2005-06-01,23.062,23.147,22.86,22.995,394604,0
2005-06-02,22.827,22.885,22.562,22.885,406844,0
2005-06-03,22.917,23.214,22.692,23.188,364412,0
2005-06-06,23.197,23.197,22.969,22.995,467939,0
2005-06-07,23.062,23.12,22.692,22.717,486598,0
2005-06-08,22.717,22.759,22.64,22.692,257683,0
2005-06-09,22.708,22.917,22.354,22.909,485170,0
2005-06-10,22.943,22.951,22.724,22.759,487903,0
2005-06-13,22.64,22.978,22.64,22.969,161287,0
2005-06-14,23.011,23.289,22.732,23.23,465083,0
2005-06-15,23.316,23.331,23.137,23.17,181494,0
2005-06-16,23.17,23.632,23.011,23.566,440007,0
2005-06-17,23.601,23.601,23.331,23.549,445593,0
2005-06-20,23.566,23.593,23.129,23.179,340165,0
2005-06-21,23.162,23.431,23.162,23.39,346110,0
2005-06-22,23.366,23.557,23.28,23.423,136800,0
2005-06-23,23.323,23.516,23.137,23.156,146906,0
2005-06-24,23.156,23.398,23.129,23.238,276222,0
2005-06-27,23.253,23.557,23.094,23.557,471976,0
2005-06-28,23.557,23.641,23.197,23.516,863967,0
2005-06-29,23.516,23.541,23.366,23.525,200988,0
2005-06-30,23.601,23.911,23.431,23.81,1425324,0
2005-07-01,23.936,23.978,23.792,23.861,200270,0
2005-07-05,23.928,23.969,23.701,23.861,287156,0
2005-07-06,23.852,23.911,23.776,23.852,359422,0
2005-07-07,23.81,23.835,23.584,23.76,473165,0
2005-07-08,23.904,23.928,23.683,23.801,499910,0
2005-07-11,23.668,23.886,23.668,23.852,207881,0
2005-07-12,23.81,23.895,23.753,23.852,156415,0
2005-07-13,23.783,23.995,23.783,23.969,1201519,0
2005-07-14,23.81,24.215,23.81,24.021,466036,0
2005-07-15,24.003,24.021,23.852,23.945,587387,0
2005-07-18,23.961,23.995,23.736,23.827,317343,0
2005-07-19,23.801,23.886,23.624,23.776,614958,0
2005-07-20,23.668,24.113,23.668,23.895,448918,0
2005-07-21,24.105,24.138,23.769,23.835,362987,0
2005-07-22,23.961,23.987,23.668,23.736,258987,0
2005-07-25,23.744,23.783,23.466,23.557,211684,0
2005-07-26,23.601,23.601,23.094,23.557,522731,0
2005-07-27,23.81,23.852,23.692,23.769,390561,0
2005-07-28,23.776,24.08,23.776,23.995,340408,0
2005-07-29,24.021,24.232,23.945,24.232,798954,0
2005-08-01,24.299,24.398,24.046,24.398,421824,0
2005-08-02,24.398,24.398,24.189,24.273,216320,0
2005-08-03,24.652,25.173,24.608,25.142,1918460,0
2005-08-04,25.199,26.083,25.18,25.502,1621671,0
2005-08-05,25.587,25.763,25.214,25.443,996252,0
2005-08-08,25.653,26.075,25.232,25.342,1117365,0
2005-08-09,24.759,25.189,24.592,25.133,2122535,0
2005-08-10,25.157,25.284,25.071,25.157,928028,0
2005-08-11,25.157,25.241,25.046,25.142,996133,0
2005-08-12,25.142,25.317,25.005,25.284,775297,0
2005-08-15,25.199,25.635,25.142,25.502,459496,0
2005-08-16,25.452,25.786,25.115,25.535,705295,0
2005-08-17,25.493,25.618,25.374,25.452,771379,0
2005-08-18,25.452,25.458,25.166,25.366,701012,0
2005-08-19,25.392,25.561,25.274,25.452,385691,0
2005-08-22,25.41,25.786,25.41,25.595,655492,0
2005-08-23,25.618,25.695,25.443,25.493,1014794,0
2005-08-24,25.458,25.458,25.241,25.324,728710,0
2005-08-25,25.284,25.493,25.258,25.284,471861,0
2005-08-26,25.301,25.324,25.149,25.206,172818,0
2005-08-29,25.133,25.142,24.509,24.608,722290,0
2005-08-30,24.584,24.617,24.105,24.299,415998,0
2005-08-31,24.215,24.215,23.356,23.769,1232657,0
2005-09-01,23.852,23.978,23.516,23.76,894038,0
2005-09-02,23.641,23.641,22.96,23.188,907468,0
2005-09-06,23.188,23.262,22.555,22.717,1464310,0
2005-09-07,22.717,23.129,22.599,22.64,1359712,0
2005-09-08,22.8,22.969,22.17,22.27,631720,0
2005-09-09,22.345,22.909,22.261,22.759,1414628,0
2005-09-12,23.011,23.541,22.926,23.448,2767806,0
2005-09-13,23.179,24.021,23.179,23.928,1254763,0
2005-09-14,23.895,23.945,23.406,23.549,1141494,0
2005-09-15,23.557,24.424,23.533,24.215,1002791,0
2005-09-16,24.273,25.266,24.222,25.031,2660951,0
2005-09-19,24.189,24.535,23.683,24.306,1537169,0
2005-09-20,24.367,24.458,23.895,24.03,1456583,0
2005-09-21,23.491,23.566,22.792,22.878,1508284,0
2005-09-22,22.724,22.732,21.446,22.599,2425974,0
2005-09-23,22.388,23.66,22.296,23.549,1452065,0
2005-09-26,24.064,24.13,23.541,23.81,1401789,0
2005-09-27,23.852,23.911,23.347,23.886,1157185,0
2005-09-28,23.641,23.701,23.356,23.557,658820,0
2005-09-29,23.557,23.945,23.448,23.895,452486,0
2005-09-30,23.861,24.064,23.508,23.987,1289824,0
2005-10-03,23.936,23.953,23.398,23.448,1264748,0
2005-10-04,23.431,23.473,23.047,23.246,1129134,0
2005-10-05,23.641,23.641,23.047,23.448,997438,0
2005-10-06,23.448,23.584,23.39,23.516,960003,0
2005-10-07,23.541,23.81,23.431,23.81,588338,0
2005-10-10,23.81,23.911,23.601,23.869,1378610,0
2005-10-11,24.021,24.088,23.701,23.81,672847,0
2005-10-12,23.769,23.852,23.054,23.111,547687,0
2005-10-13,23.054,23.338,22.869,22.978,1041538,0
2005-10-14,22.978,23.137,22.917,22.969,1109756,0
2005-10-17,23.054,23.214,22.562,22.75,501690,0
2005-10-18,22.834,22.885,22.345,22.381,441670,0
2005-10-19,22.211,22.702,21.725,22.59,908416,0
2005-10-20,22.59,22.666,22.052,22.211,595468,0
2005-10-21,22.296,22.995,22.296,22.987,512866,0
2005-10-24,22.934,23.366,22.934,23.038,316632,0
2005-10-25,22.969,23.038,22.572,22.827,571937,0
2005-10-26,22.8,22.827,22.163,22.227,670468,0
2005-10-27,22.046,22.163,21.278,21.303,1316926,0
2005-10-28,21.406,21.833,21.203,21.798,852437,0
2005-10-31,21.958,22.037,21.531,21.815,944429,0
2005-11-01,21.815,22.724,21.59,22.717,831756,0
2005-11-02,23.557,24.608,23.549,24.064,1922737,0
2005-11-03,24.072,24.256,23.904,24.155,1023947,0
2005-11-04,24.146,24.592,24.146,24.45,408746,0
2005-11-07,24.433,24.492,24.29,24.492,395079,0
2005-11-08,24.398,24.398,23.978,24.122,437154,0
2005-11-09,24.122,24.163,23.81,23.961,1012892,0
2005-11-10,23.961,24.105,23.769,24.064,1920481,0
2005-11-11,24.122,24.822,24.046,24.718,1523737,0
2005-11-14,24.853,25.317,24.584,25.031,1499374,0
2005-11-15,25.031,25.157,24.853,24.997,727641,0
2005-11-16,24.736,24.878,24.189,24.492,1139594,0
2005-11-17,24.458,24.83,24.232,24.736,602604,0
2005-11-18,24.822,24.955,24.694,24.955,761275,0
2005-11-21,24.903,25.435,24.853,25.149,1724484,0
2005-11-22,25.199,25.493,25.142,25.232,977475,0
2005-11-23,25.41,26.066,25.232,25.998,1251320,0
2005-11-25,25.981,25.981,25.677,25.981,195398,0
2005-11-28,25.955,26.1,25.712,25.955,1283053,0
2005-11-29,26.46,26.46,26.083,26.091,1124261,0
2005-11-30,25.493,25.837,25.241,25.476,1606341,0
2005-12-01,25.366,25.763,25.266,25.579,939675,0
2005-12-02,25.66,25.739,25.274,25.653,350389,0
2005-12-05,25.41,25.493,25.062,25.324,755924,0
2005-12-06,25.324,25.872,25.324,25.695,1012180,0
2005-12-07,25.955,25.971,25.552,25.66,1144583,0
2005-12-08,25.618,25.669,25.097,25.173,652047,0
2005-12-09,25.157,25.61,25.031,25.579,623163,0
2005-12-12,25.66,25.786,25.535,25.695,430024,0
2005-12-13,25.747,25.962,25.443,25.686,372021,0
2005-12-14,25.777,25.932,25.561,25.888,661556,0
2005-12-15,25.872,25.916,25.133,25.458,522612,0
2005-12-16,25.324,25.427,25.031,25.115,737623,0
2005-12-19,25.071,25.222,24.87,25.054,630296,0
2005-12-20,25.038,25.535,25.038,25.383,536159,0
2005-12-21,25.452,25.677,25.427,25.526,421108,0
2005-12-22,25.66,26.015,25.543,26.015,468055,0
2005-12-23,26.083,26.653,26.083,26.587,708144,0
2005-12-27,26.578,26.729,25.938,26.048,288941,0
2005-12-28,26.083,26.333,25.998,26.107,278838,0
2005-12-29,26.259,26.671,26.166,26.325,365600,0
2005-12-30,26.333,26.452,25.881,26.317,311640,0
2006-01-03,26.243,26.502,25.855,26.476,474951,0
2006-01-04,26.587,27.101,26.587,26.848,1095024,0
2006-01-05,26.848,26.848,26.1,26.284,604146,0
2006-01-06,26.333,26.729,26.333,26.629,805010,0
2006-01-09,26.587,26.729,26.2,26.605,718128,0
2006-01-10,26.419,26.976,26.419,26.923,708265,0
2006-01-11,27.048,27.048,26.679,26.923,820107,0
2006-01-12,26.879,26.888,26.14,26.721,881913,0
2006-01-13,26.721,26.721,26.158,26.342,772564,0
2006-01-17,26.166,26.192,25.777,25.916,792649,0
2006-01-18,25.786,25.786,25.324,25.561,772328,0
2006-01-19,25.66,25.695,25.258,25.493,810125,0
2006-01-20,25.579,25.579,25.206,25.206,960715,0
2006-01-23,25.258,25.41,25.071,25.18,1194860,0
2006-01-24,25.199,25.324,24.822,24.822,577047,0
2006-01-25,24.861,24.911,24.407,24.441,610446,0
2006-01-26,24.484,24.861,24.433,24.822,1746475,0
2006-01-27,24.946,25.18,24.744,25.166,566944,0
2006-01-30,25.166,25.467,25.157,25.41,731681,0
2006-01-31,25.41,25.41,24.795,25.157,872049,0
2006-02-01,25.157,25.476,25.062,25.08,495035,0
2006-02-02,25.097,25.214,24.661,24.67,239141,0
2006-02-03,24.678,24.853,24.458,24.617,281452,0
2006-02-06,24.678,24.861,24.518,24.861,588458,0
2006-02-07,25.071,25.308,25.013,25.249,398527,0
2006-02-08,26.879,26.879,26.2,26.419,1323820,0
2006-02-09,26.502,26.629,26.166,26.369,1610145,0
2006-02-10,26.369,26.427,25.855,25.872,548640,0
2006-02-13,25.872,26.325,25.795,26.04,377963,0
2006-02-14,26.083,26.41,26.048,26.317,415283,0
2006-02-15,26.333,26.755,26.291,26.755,483390,0
2006-02-16,26.377,26.485,26.333,26.342,2649900,0
2006-02-17,26.333,26.342,25.804,26.048,946572,0
2006-02-21,26.083,26.259,25.955,25.971,440364,0
2006-02-22,26.04,26.561,26.04,26.419,291555,0
2006-02-23,26.377,26.419,26.113,26.192,256138,0
2006-02-24,26.192,26.274,26.015,26.259,234266,0
2006-02-27,26.333,26.333,26.048,26.083,670588,0
2006-02-28,26.14,26.427,25.872,26.048,247576,0
2006-03-01,26.048,26.3,25.923,26.243,301063,0
2006-03-02,26.333,26.856,26.15,26.419,1092050,0
2006-03-03,26.333,26.476,25.595,25.923,2583815,0
2006-03-06,25.829,26.057,25.561,25.61,295000,0
2006-03-07,25.579,25.686,25.493,25.552,237473,0
2006-03-08,25.476,25.73,25.106,25.704,683070,0
2006-03-09,25.829,26.333,25.721,26.284,819036,0
2006-03-10,26.166,26.174,25.443,25.962,661909,0
2006-03-13,26.04,26.259,26.032,26.158,339811,0
2006-03-14,26.083,26.158,26.032,26.048,483625,0
2006-03-15,26.04,26.107,25.485,25.829,496461,0
2006-03-16,25.916,26.251,25.769,25.981,542224,0
2006-03-17,25.989,26.158,25.786,25.916,533665,0
2006-03-20,25.888,26.1,25.66,25.829,349911,0
2006-03-21,25.981,26.166,25.669,26.166,687226,0
2006-03-22,26.083,26.083,25.829,25.907,1027516,0
2006-03-23,25.829,25.829,25.173,25.206,2646574,0
2006-03-24,25.199,25.249,24.759,24.87,600461,0
2006-03-27,24.702,24.813,24.359,24.694,832468,0
2006-03-28,24.822,25.005,24.584,24.644,312951,0
2006-03-29,24.509,25.115,24.509,24.795,280737,0
2006-03-30,24.853,25.031,24.786,24.911,169129,0
2006-03-31,24.861,25.157,24.635,25.157,617814,0
2006-04-03,25.157,25.452,24.991,25.349,721098,0
2006-04-04,25.349,25.452,25.115,25.157,355380,0
2006-04-05,25.166,25.266,25.013,25.133,314256,0
2006-04-06,25.149,25.189,24.5,24.726,465083,0
2006-04-07,24.83,24.83,24.376,24.441,377606,0
2006-04-10,24.484,24.567,24.264,24.264,288106,0
2006-04-11,24.39,24.509,24.08,24.096,935992,0
2006-04-12,24.189,24.206,23.878,23.945,297851,0
2006-04-13,23.861,24.155,23.718,24.155,241871,0
2006-04-17,24.273,24.376,24.003,24.138,145361,0
2006-04-18,24.349,24.635,24.29,24.55,410175,0
2006-04-19,24.492,25.089,24.492,25.089,457002,0
2006-04-20,25.115,25.166,24.45,24.846,460448,0
2006-04-21,24.804,24.982,24.584,24.786,179473,0
2006-04-24,24.853,25.133,24.718,25.106,285849,0
2006-04-25,25.189,25.232,24.718,24.759,291790,0
2006-04-26,24.846,25.071,24.652,25.031,287278,0
2006-04-27,25.038,25.241,24.991,25.097,563617,0
2006-04-28,25.199,25.241,24.973,25.089,344327,0
2006-05-01,25.071,25.317,24.955,24.955,629345,0
2006-05-02,25.089,25.301,25.089,25.173,419563,0
2006-05-03,25.324,26.015,25.301,25.653,782078,0
2006-05-04,25.712,25.998,25.653,25.686,345278,0
2006-05-05,25.645,25.66,24.29,24.946,1816004,0
2006-05-08,25.071,25.73,25.038,25.342,744988,0
2006-05-09,25.333,25.333,24.878,24.946,579543,0
2006-05-10,24.861,25.149,24.744,24.768,494444,0
2006-05-11,24.861,25.031,24.839,24.973,734532,0
2006-05-12,24.946,24.946,24.567,24.71,219528,0
2006-05-15,24.777,24.786,24.273,24.441,386759,0
2006-05-16,24.331,24.331,23.945,24.012,338144,0
2006-05-17,24.012,24.064,23.366,23.406,524158,0
2006-05-18,23.406,23.448,22.692,22.741,788967,0
2006-05-19,22.834,23.069,22.759,22.969,498245,0
2006-05-22,22.843,22.995,22.562,22.792,631245,0
2006-05-23,22.885,22.893,22.27,22.388,723004,0
2006-05-24,22.381,22.43,21.725,21.877,1857365,0
2006-05-25,22.085,22.497,21.825,22.438,1508524,0
2006-05-26,22.717,22.717,22.515,22.55,954654,0
2006-05-30,22.55,22.708,22.136,22.211,1083968,0
2006-05-31,22.211,22.227,21.9,22.046,2819506,0
2006-06-01,22.002,22.305,21.925,22.305,1096329,0
2006-06-02,22.313,22.926,22.305,22.724,1168951,0
2006-06-05,22.717,22.717,22.421,22.481,504662,0
2006-06-06,22.473,22.599,22.27,22.43,674985,0
2006-06-07,22.438,22.658,22.305,22.55,788729,0
2006-06-08,22.55,23.094,22.381,23.047,958100,0
2006-06-09,23.094,23.584,23.094,23.406,712423,0
2006-06-12,23.398,23.44,23.054,23.137,594043,0
2006-06-13,23.137,23.262,22.885,22.934,476613,0
2006-06-14,23.062,23.271,22.817,23.162,490754,0
2006-06-15,23.331,23.718,23.323,23.651,718959,0
2006-06-16,23.601,24.198,23.601,24.198,973908,0
2006-06-19,23.978,24.247,23.801,24.105,596302,0
2006-06-20,24.08,24.247,23.978,24.198,1409872,0
2006-06-21,24.222,24.635,24.222,24.617,537588,0
2006-06-22,24.617,24.617,24.299,24.424,723241,0
2006-06-23,24.424,24.608,24.34,24.576,350861,0
2006-06-26,24.601,24.937,24.592,24.895,581922,0
2006-06-27,24.895,24.895,24.557,24.726,736551,0
2006-06-28,24.567,24.608,24.324,24.398,439053,0
2006-06-29,24.527,24.567,23.987,24.181,979255,0
2006-06-30,24.34,24.34,23.961,24.072,717532,0
2006-07-03,24.072,24.527,24.064,24.527,328519,0
2006-07-05,24.441,24.458,23.953,24.096,527958,0
2006-07-06,24.105,24.282,23.904,24.021,824981,0
2006-07-07,24.105,24.29,23.886,24.088,648716,0
2006-07-10,24.088,24.71,24.088,24.652,453673,0
2006-07-11,24.678,24.726,24.34,24.635,404946,0
2006-07-12,24.635,24.652,24.441,24.45,337435,0
2006-07-13,24.484,24.543,24.247,24.316,461283,0
2006-07-14,24.382,24.398,24.163,24.189,292265,0
2006-07-17,24.232,24.24,23.676,23.769,319606,0
2006-07-18,23.769,23.769,23.331,23.482,342423,0
2006-07-19,23.541,23.969,23.39,23.936,588815,0
2006-07-20,23.978,24.189,23.928,24.038,453673,0
2006-07-21,24.054,24.054,23.641,23.819,393177,0
2006-07-24,23.904,24.466,23.904,24.398,376297,0
2006-07-25,24.398,24.911,24.172,24.911,563024,0
2006-07-26,24.911,25.543,24.87,25.292,638971,0
2006-07-27,25.241,25.349,24.509,24.686,671064,0
2006-07-28,24.686,24.973,24.543,24.751,614130,0
2006-07-31,24.694,24.87,24.608,24.87,316991,0
2006-08-01,24.861,24.861,24.433,24.509,1090385,0
2006-08-02,24.626,24.626,24.39,24.527,503596,0
2006-08-03,24.55,24.71,24.39,24.5,827357,0
2006-08-04,24.608,25.031,24.608,24.822,898194,0
2006-08-07,24.822,24.822,24.518,24.777,362987,0
2006-08-08,25.324,25.712,25.071,25.452,1764063,0
2006-08-09,25.66,25.669,25.467,25.502,915550,0
2006-08-10,25.502,25.73,25.443,25.695,521898,0
2006-08-11,25.618,25.829,25.587,25.653,431806,0
2006-08-14,25.865,25.938,25.747,25.916,283828,0
2006-08-15,26.083,26.452,26.04,26.393,455221,0
2006-08-16,26.476,26.561,26.342,26.529,235809,0
2006-08-17,26.696,26.872,26.545,26.671,449752,0
2006-08-18,26.729,26.839,26.476,26.52,323524,0
2006-08-21,26.545,26.595,26.369,26.41,225349,0
2006-08-22,26.436,26.502,26.182,26.251,332796,0
2006-08-23,26.251,26.62,26.243,26.561,329589,0
2006-08-24,26.561,26.561,26.251,26.333,322696,0
2006-08-25,26.333,26.333,25.763,25.795,357639,0
2006-08-28,25.795,26.291,25.786,26.234,389729,0
2006-08-29,26.333,26.595,26.274,26.444,342187,0
2006-08-30,26.545,27.244,26.545,27.225,691624,0
2006-08-31,27.342,27.413,26.907,27.287,458667,0
2006-09-01,27.385,27.608,27.279,27.446,171273,0
2006-09-05,27.653,28.1,27.653,27.982,552443,0
2006-09-06,27.84,27.84,27.318,27.563,311521,0
2006-09-07,27.59,27.59,27.235,27.342,579543,0
2006-09-08,27.261,27.554,27.075,27.554,372256,0
2006-09-11,27.59,27.901,27.59,27.741,703510,0
2006-09-12,27.75,28.078,27.75,27.957,543648,0
2006-09-13,27.957,28.06,27.789,28.025,450702,0
2006-09-14,27.813,27.949,27.697,27.892,305460,0
2006-09-15,27.892,28.025,27.731,27.731,610803,0
2006-09-18,27.679,27.949,27.623,27.874,527484,0
2006-09-19,27.892,27.935,27.671,27.758,229631,0
2006-09-20,27.965,28.337,27.688,28.185,472571,0
2006-09-21,28.396,28.9,28.363,28.832,589291,0
2006-09-22,28.858,29.137,28.793,29.114,502049,0
2006-09-25,29.114,29.44,28.74,29.431,593329,0
2006-09-26,29.32,29.624,29.153,29.624,566944,0
2006-09-27,29.238,29.408,29.051,29.096,360844,0
2006-09-28,29.128,29.32,29.033,29.121,361322,0
2006-09-29,29.32,29.431,28.89,29.183,457360,0
2006-10-02,29.105,29.105,28.657,28.825,244606,0
2006-10-03,28.825,29.024,28.825,28.9,1503533,0
2006-10-04,28.918,29.362,28.825,29.274,476138,0
2006-10-05,29.353,29.884,29.328,29.884,718012,0
2006-10-06,29.876,30.137,29.768,30.079,361680,0
2006-10-09,30.187,30.187,29.683,29.861,312236,0
2006-10-10,29.995,30.028,29.869,30.019,713613,0
2006-10-11,29.279,29.852,29.256,29.408,599869,0
2006-10-12,29.531,29.582,29.32,29.447,533428,0
2006-10-13,29.48,29.497,29.312,29.362,522848,0
2006-10-16,29.371,29.523,29.238,29.353,521182,0
2006-10-17,29.22,29.238,29.137,29.168,265171,0
2006-10-18,29.247,29.256,28.841,28.841,511201,0
2006-10-19,28.9,28.993,28.553,28.666,637783,0
2006-10-20,28.689,28.699,28.296,28.31,455694,0
2006-10-23,28.31,28.363,28.261,28.287,1195216,0
2006-10-24,28.296,29.078,28.296,29.078,1311698,0
2006-10-25,29.069,29.32,29.069,29.161,601414,0
2006-10-26,29.362,29.701,29.328,29.54,644082,0
2006-10-27,29.389,29.582,29.153,29.312,752717,0
2006-10-30,29.371,29.693,29.153,29.423,836391,0
2006-10-31,29.431,29.431,27.623,27.637,1700357,0
2006-11-01,27.724,27.822,27.351,27.47,717418,0
2006-11-02,27.47,27.573,27.144,27.422,774112,0
2006-11-03,27.47,27.598,27.333,27.359,749032,0
2006-11-06,27.359,27.59,27.359,27.394,425506,0
2006-11-07,27.413,27.848,27.359,27.797,456051,0
2006-11-08,27.485,27.653,27.333,27.385,401378,0
2006-11-09,27.376,27.731,27.092,27.644,1024184,0
2006-11-10,27.679,28.319,27.662,28,968201,0
2006-11-13,27.848,28.087,27.697,27.892,543530,0
2006-11-14,28.034,28.1,27.519,28.017,710760,0
2006-11-15,28.06,28.203,27.822,27.949,487666,0
2006-11-16,27.942,28.648,27.942,28.439,887143,0
2006-11-17,28.439,28.706,28.363,28.463,539372,0
2006-11-20,28.31,28.849,28.296,28.758,699113,0
2006-11-21,28.731,28.944,28.488,28.944,631125,0
2006-11-22,29.153,29.279,28.841,29.033,634456,0
2006-11-24,28.873,28.882,28.608,28.632,99126,0
2006-11-27,28.522,28.749,28.261,28.455,1081116,0
2006-11-28,28.37,28.497,28.043,28.069,496938,0
2006-11-29,28.277,28.302,27.965,28.151,567064,0
2006-11-30,28.1,28.927,28.052,28.802,1453614,0
2006-12-01,28.802,28.864,28.1,28.506,879298,0
2006-12-04,28.506,28.731,28.412,28.689,603552,0
2006-12-05,28.608,28.681,28.363,28.388,574076,0
2006-12-06,28.396,28.562,28.354,28.396,414812,0
2006-12-07,28.388,28.479,28.252,28.43,447254,0
2006-12-08,28.817,28.817,28.522,28.608,520234,0
2006-12-11,28.608,28.993,28.608,28.858,1014199,0
2006-12-12,28.882,29.287,28.873,29.114,866939,0
2006-12-13,28.767,29.114,28.731,28.841,992448,0
2006-12-14,28.944,29.38,28.944,29.069,1022640,0
2006-12-15,28.976,29.078,28.785,28.817,1071488,0
2006-12-18,28.817,29.096,28.776,28.785,416352,0
2006-12-19,29.193,29.211,28.731,28.944,620903,0
2006-12-20,28.944,29.051,28.74,28.858,659887,0
2006-12-21,28.825,28.976,28.506,28.522,656443,0
2006-12-22,28.608,28.793,28.522,28.608,403754,0
2006-12-26,28.522,28.64,28.403,28.616,179951,0
2006-12-27,28.471,28.589,28.379,28.446,510011,0
2006-12-28,28.463,28.562,28.211,28.354,401018,0
2006-12-29,28.471,28.471,28.017,28.078,512153,0
2007-01-03,28.203,28.562,28.06,28.194,413145,0
2007-01-04,28.194,28.203,27.679,27.789,709454,0
2007-01-05,27.688,27.75,27.118,27.303,755094,0
2007-01-08,27.47,27.688,27.351,27.598,1394185,0
2007-01-09,27.637,27.866,27.582,27.758,1417359,0
2007-01-10,27.758,28.043,27.623,27.926,1217802,0
2007-01-11,27.917,28.185,27.874,27.942,642417,0
2007-01-12,27.973,28.412,27.973,28.302,1062813,0
2007-01-16,28.093,28.252,27.439,27.563,721338,0
2007-01-17,27.679,27.901,27.629,27.679,814048,0
2007-01-18,27.883,28.118,27.554,27.697,1598972,0
2007-01-19,27.731,27.75,27.333,27.342,708977,0
2007-01-22,27.342,27.394,26.806,27.136,1083850,0
2007-01-23,27.385,28.017,27.385,27.653,1046884,0
2007-01-24,27.679,27.804,27.477,27.502,424078,0
2007-01-25,27.573,27.679,27.19,27.225,422772,0
2007-01-26,27.422,27.653,27.27,27.528,565281,0
2007-01-29,27.608,27.679,27.439,27.608,548523,0
2007-01-30,27.573,27.766,27.342,27.662,296664,0
2007-01-31,27.563,27.942,27.385,27.724,732273,0
2007-02-01,27.766,28.379,27.644,28.244,1635225,0
2007-02-02,28.244,28.616,28.203,28.403,906993,0
2007-02-05,28.439,28.439,28.069,28.093,619955,0
2007-02-06,28.731,29.465,28.488,28.993,2037194,0
2007-02-07,28.873,29.105,28.832,28.993,1541566,0
2007-02-08,28.776,28.776,28.177,28.31,1865327,0
2007-02-09,28.412,28.608,28.118,28.219,855524,0
2007-02-12,28.363,28.572,28.31,28.506,851901,0
2007-02-13,27.766,28.983,27.766,28.858,1818027,0
2007-02-14,28.9,29.305,28.873,29.22,1451741,0
2007-02-15,29.238,29.408,29.024,29.22,1397154,0
2007-02-16,29.431,29.447,29.128,29.247,430733,0
2007-02-20,29.305,29.328,29.128,29.328,974028,0
2007-02-21,29.408,29.456,29.256,29.416,672962,0
2007-02-22,29.416,29.657,29.211,29.344,870029,0
2007-02-23,29.238,29.279,28.909,29.105,722764,0
2007-02-26,29.305,29.456,28.864,29.174,579432,0
2007-02-27,28.817,28.953,28.142,28.269,604503,0
2007-02-28,28.354,28.58,28.229,28.412,385806,0
2007-03-01,29.024,29.305,28.133,29.096,1166645,0
2007-03-02,29.096,29.168,28.767,28.776,643367,0
2007-03-05,28.776,28.953,28.118,28.142,352529,0
2007-03-06,28.354,28.463,28.142,28.252,489566,0
2007-03-07,28.142,28.252,27.942,27.991,565636,0
2007-03-08,28.043,28.151,27.822,27.982,395909,0
2007-03-09,27.949,28.767,27.949,28.666,571819,0
2007-03-12,28.632,28.825,28.514,28.785,372850,0
2007-03-13,28.785,28.882,28.403,28.522,633862,0
2007-03-14,28.598,28.657,27.75,27.965,843401,0
2007-03-15,28,28.354,27.917,28.177,356331,0
2007-03-16,27.965,28.06,27.697,27.822,556130,0
2007-03-19,27.831,28.034,27.653,27.688,410291,0
2007-03-20,27.637,27.782,27.47,27.766,759135,0
2007-03-21,27.813,28.302,27.766,28.244,323411,0
2007-03-22,28.37,28.379,28.009,28.185,476613,0
2007-03-23,28.229,28.31,27.942,28.009,630175,0
2007-03-26,28.017,28.261,27.404,28.177,971055,0
2007-03-27,28.479,28.841,28.244,28.689,660248,0
2007-03-28,28.547,28.608,28.219,28.379,544626,0
2007-03-29,28.37,28.624,28.133,28.328,302131,0
2007-03-30,28.269,28.632,28.211,28.488,502640,0
2007-04-02,28.572,28.58,28,28.159,544006,0
2007-04-03,28.328,28.776,28.177,28.731,661314,0
2007-04-04,28.731,28.776,28.346,28.776,488500,0
2007-04-05,28.776,29.001,28.776,28.944,362039,0
2007-04-09,28.944,29.024,28.749,28.918,325070,0
2007-04-10,28.97,29.024,28.808,29.001,429308,0
2007-04-11,29.211,29.447,29.06,29.447,683185,0
2007-04-12,29.337,29.523,28.993,29.523,401260,0
2007-04-13,29.693,29.987,29.616,29.808,425388,0
2007-04-16,29.911,30.288,29.8,30.178,335410,0
2007-04-17,30.011,30.288,29.742,30.247,479465,0
2007-04-18,30.247,30.273,30.096,30.24,273844,0
2007-04-19,30.288,30.288,29.911,30.079,310925,0
2007-04-20,30.12,30.288,30.002,30.079,600996,0
2007-04-23,29.995,30.256,29.995,30.162,401616,0
2007-04-24,30.498,31.114,30.256,30.969,673320,0
2007-04-25,31.011,31.41,31.011,31.338,474474,0
2007-04-26,31.425,31.576,31.145,31.196,507991,0
2007-04-27,31.241,31.844,31.214,31.559,391381,0
2007-04-30,31.442,31.594,31.064,31.214,421824,0
2007-05-01,31.214,31.634,30.979,31.491,745348,0
2007-05-02,31.701,32.108,31.594,31.887,745584,0
2007-05-03,32.013,32.073,31.585,31.82,786947,0
2007-05-04,31.904,31.904,31.576,31.719,687344,0
2007-05-07,31.551,31.852,31.551,31.727,1239196,0
2007-05-08,31.551,32.183,31.515,31.753,965004,0
2007-05-09,31.594,31.93,31.542,31.594,959882,0
2007-05-10,31.802,32.055,31.692,32.005,758340,0
2007-05-11,32.108,32.552,32.03,32.351,613299,0
2007-05-14,32.351,32.576,32.115,32.325,350626,0
2007-05-15,32.526,33.234,32.46,32.72,853149,0
2007-05-16,32.569,32.923,32.569,32.711,435487,0
2007-05-17,32.645,32.813,32.518,32.678,246152,0
2007-05-18,32.805,33.267,32.502,32.879,644082,0
2007-05-21,32.979,33.031,32.669,32.78,376539,0
2007-05-22,32.772,32.948,32.703,32.837,392462,0
2007-05-23,32.895,32.905,32.593,32.711,257443,0
2007-05-24,32.478,32.559,31.913,31.947,607711,0
2007-05-25,31.971,32.13,31.861,31.93,240203,0
2007-05-29,31.947,32.065,31.745,31.762,616032,0
2007-05-30,31.762,32.518,31.683,32.511,568372,0
2007-05-31,32.72,33.291,32.678,33.291,995778,0
2007-06-01,33.445,33.511,32.886,32.948,436082,0
2007-06-04,32.602,32.736,32.215,32.544,855108,0
2007-06-05,32.552,32.837,32.478,32.789,453793,0
2007-06-06,32.789,32.789,32.183,32.183,871454,0
2007-06-07,31.971,32.325,31.668,31.828,1349615,0
2007-06-08,31.939,32.013,31.612,31.996,507837,0
2007-06-11,32.013,32.83,32.013,32.393,801328,0
2007-06-12,32.4,32.948,32.4,32.753,1477265,0
2007-06-13,32.895,32.895,32.78,32.846,736790,0
2007-06-14,32.879,32.895,32.645,32.736,808457,0
2007-06-15,32.855,32.979,32.662,32.72,887143,0
2007-06-18,32.393,33.048,32.334,32.83,1505429,0
2007-06-19,32.979,33.932,32.895,33.788,1327508,0
2007-06-20,33.94,33.94,33.284,33.636,1379446,0
2007-06-21,33.57,33.72,33.101,33.101,1020620,0
2007-06-22,33.167,33.544,32.584,33.234,8158409,0
2007-06-25,33.234,33.839,33.101,33.697,1227429,0
2007-06-26,33.68,34.008,33.595,33.654,909130,0
2007-06-27,33.343,33.839,33.208,33.477,1179412,0
2007-06-28,33.47,34.21,33.148,33.932,1053780,0
2007-06-29,33.949,34.637,33.94,34.201,1152670,0
2007-07-02,34.58,34.832,34.437,34.495,1205085,0
2007-07-03,34.495,34.775,34.379,34.379,317343,0
2007-07-05,34.42,34.69,34.344,34.562,416024,0
2007-07-06,34.789,34.789,34.218,34.319,470549,0
2007-07-09,34.58,34.58,34.057,34.159,1506918,0
2007-07-10,33.991,34.336,33.83,33.907,1584712,0
2007-07-11,33.755,34.327,33.755,34.244,977117,0
2007-07-12,34.495,34.628,33.957,34.057,1310984,0
2007-07-13,34.076,34.866,33.83,34.218,1184637,0
2007-07-16,34.37,34.37,33.879,33.924,535683,0
2007-07-17,33.738,33.738,32.964,33.485,1320611,0
2007-07-18,33.065,33.234,32.584,32.979,1110597,0
2007-07-19,33.36,33.435,32.393,32.493,995301,0
2007-07-20,32.518,32.602,31.878,32.138,1105005,0
2007-07-23,31.391,32.308,31.391,32.005,578714,0
2007-07-24,31.258,32.005,31.258,31.551,1240858,0
2007-07-25,30.801,31.811,30.801,31.585,1107028,0
2007-07-26,31.559,31.594,30.769,31.331,1195811,0
2007-07-27,31.594,32.047,31.316,31.533,1616212,0
2007-07-30,31.594,31.594,30.928,31.196,1064000,0
2007-07-31,31.634,31.719,30.962,31.002,1035712,0
2007-08-01,31.338,31.852,31.028,31.634,1571279,0
2007-08-02,31.719,31.878,30.969,31.171,1244662,0
2007-08-03,31.676,31.719,30.222,30.288,852199,0
2007-08-06,30.205,31.282,29.416,30.827,1648178,0
2007-08-07,31.132,31.205,29.987,30.584,2028046,0
2007-08-08,31.331,31.331,29.007,30.382,2158073,0
2007-08-09,30.322,30.44,29.238,29.549,1936165,0
2007-08-10,29.193,30.851,28.758,30.624,1726029,0
2007-08-13,30.641,31.232,30.338,30.347,1187257,0
2007-08-14,30.137,30.869,29.8,29.8,1074819,0
2007-08-15,29.051,30.288,29.051,29.398,830687,0
2007-08-16,29.416,29.693,29.174,29.44,1482612,0
2007-08-17,29.911,30.659,28.817,29.734,1676586,0
2007-08-20,29.768,30.979,29.768,30.525,1158255,0
2007-08-21,30.584,30.794,30.247,30.702,850892,0
2007-08-22,30.962,31.542,30.456,30.877,1008496,0
2007-08-23,30.794,30.979,30.079,30.448,1321444,0
2007-08-24,30.4,30.726,30.214,30.617,692455,0
2007-08-27,30.834,30.834,30.288,30.322,626847,0
2007-08-28,30.44,30.709,30.178,30.264,1134005,0
2007-08-29,30.601,30.709,30.23,30.592,520710,0
2007-08-30,30.525,30.624,30.273,30.431,403636,0
2007-08-31,30.624,30.785,30.273,30.374,732747,0
2007-09-04,30.92,31.114,30.709,31.002,531881,0
2007-09-05,30.709,30.851,30.482,30.752,411958,0
2007-09-06,30.904,30.904,30.448,30.794,525344,0
2007-09-07,30.566,30.683,30.322,30.551,606521,0
2007-09-10,30.515,30.65,29.92,30.44,854933,0
2007-09-11,30.542,30.801,30.416,30.709,687344,0
2007-09-12,30.693,30.895,30.551,30.659,435015,0
2007-09-13,30.709,31.331,30.338,31.073,664644,0
2007-09-14,30.994,31.719,30.86,31.612,606521,0
2007-09-17,31.652,31.692,31.223,31.45,665596,0
2007-09-18,31.71,31.71,31.241,31.442,984605,0
2007-09-19,31.802,31.861,30.76,31.668,1044629,0
2007-09-20,31.559,31.844,31.355,31.551,468412,0
2007-09-21,31.634,32.115,31.417,31.82,579185,0
2007-09-24,31.787,31.787,31.258,31.576,813574,0
2007-09-25,31.467,31.619,31.187,31.491,807984,0
2007-09-26,31.374,31.762,31.171,31.71,381293,0
2007-09-27,31.844,32.325,31.78,32.299,532951,0
2007-09-28,32.393,33.216,32.308,32.736,942411,0
2007-10-01,32.821,33.192,32.805,33.192,677004,0
2007-10-02,33.065,33.317,32.645,33.024,627205,0
2007-10-03,33.015,33.14,32.727,32.846,672013,0
2007-10-04,32.979,33.108,32.821,32.989,305698,0
2007-10-05,33.275,33.485,33.031,33.252,372850,0
2007-10-08,33.252,33.645,33.208,33.494,298807,0
2007-10-09,33.445,33.494,33.131,33.334,273367,0
2007-10-10,33.426,34.227,33.368,34.227,778270,0
2007-10-11,34.681,35.087,34.336,34.452,1349016,0
2007-10-12,34.562,35.647,34.554,34.775,1144227,0
2007-10-15,34.73,34.982,34.076,34.176,479465,0
2007-10-16,34.201,34.309,33.797,34.067,350153,0
2007-10-17,34.084,34.244,33.048,33.402,523324,0
2007-10-18,33.394,33.394,32.695,33.074,375943,0
2007-10-19,33.065,33.074,32.46,32.552,703510,0
2007-10-22,32.393,32.584,32.021,32.486,867056,0
2007-10-23,32.417,33.234,32.073,32.342,695547,0
2007-10-24,32.342,32.393,30.969,31.787,897364,0
2007-10-25,31.772,32.207,31.425,32.081,642180,0
2007-10-26,32.199,32.789,31.787,32.687,841145,0
2007-10-29,32.654,33.622,32.645,32.745,795625,0
2007-10-30,33.57,34.495,33.175,33.705,1120340,0
2007-10-31,34.016,34.193,33.175,33.435,874544,0
2007-11-01,33.284,33.688,32.711,33.123,905566,0
2007-11-02,33.101,33.275,32.544,33.216,843047,0
2007-11-05,32.872,33.116,31.594,31.878,1046994,0
2007-11-06,32.013,32.544,31.484,31.971,1394064,0
2007-11-07,31.762,32.316,31.249,31.282,1389429,0
2007-11-08,31.307,31.569,30.566,30.987,1396558,0
2007-11-09,30.472,31.179,30.472,31.106,1592141,0
2007-11-12,30.904,31.282,30.65,30.752,974263,0
2007-11-13,30.869,31.331,30.769,31.214,1661728,0
2007-11-14,31.214,31.551,31.145,31.338,1039991,0
2007-11-15,31.028,31.298,30.834,31.064,1239077,0
2007-11-16,31.054,31.323,30.498,31.019,1344620,0
2007-11-19,30.641,31.097,30.374,30.819,1921612,0
2007-11-20,30.962,31.179,30.575,31.097,1470132,0
2007-11-21,31.132,31.323,30.498,30.869,959408,0
2007-11-23,31.045,31.298,30.955,31.081,254235,0
2007-11-26,31.258,31.524,30.869,31.045,1032979,0
2007-11-27,30.962,31.628,30.608,31.316,923157,0
2007-11-28,31.316,32.351,31.291,32.183,999732,0
2007-11-29,32.055,32.308,31.78,32.215,534495,0
2007-11-30,32.4,32.762,31.753,32.09,1130949,0
2007-12-03,31.913,33.36,31.762,32.895,2030660,0
2007-12-04,32.486,33.688,32.486,33.243,2139886,0
2007-12-05,33.445,34.327,33.343,34.185,1754315,0
2007-12-06,34.185,35.169,34.185,35.117,1516013,0
2007-12-07,35.293,36.472,35.101,35.203,2670351,0
2007-12-10,35.27,35.27,34.268,35.052,1139142,0
2007-12-11,35.125,35.336,34.437,34.707,907203,0
2007-12-12,34.891,34.891,33.225,33.697,2873393,0
2007-12-13,33.662,33.662,32.846,33.485,1979015,0
2007-12-14,33.259,33.68,33.182,33.234,535804,0
2007-12-17,32.989,33.418,32.979,33.14,625660,0
2007-12-18,33.167,33.544,32.711,33.167,638853,0
2007-12-19,33.065,33.705,32.923,33.537,991945,0
2007-12-20,33.53,33.53,32.478,32.905,1016254,0
2007-12-21,32.393,33.688,32.393,33.613,830466,0
2007-12-24,33.697,33.805,33.167,33.511,242228,0
2007-12-26,33.402,33.865,33.394,33.856,428834,0
2007-12-27,33.773,33.773,33.182,33.182,453317,0
2007-12-28,33.477,33.636,33.192,33.461,504784,0
2007-12-31,33.252,33.343,32.62,32.789,477053,0
2008-01-02,32.727,32.932,32.478,32.745,563855,0
2008-01-03,32.662,32.711,32.047,32.351,825457,0
2008-01-04,32.165,33.234,31.896,32.813,877779,0
2008-01-07,32.772,33.148,32.334,32.863,995064,0
2008-01-08,33.148,33.426,32.879,32.923,1049143,0
2008-01-09,32.923,33.645,32.905,33.445,1345570,0
2008-01-10,33.175,34.429,32.4,34.084,1026322,0
2008-01-11,33.755,34.193,33.511,33.755,573562,0
2008-01-14,33.907,33.991,33.074,33.52,749864,0
2008-01-15,32.518,33.291,32.199,32.745,939916,0
2008-01-16,32.569,34.991,32.367,34.176,1709844,0
2008-01-17,34.487,34.571,33.055,33.275,1257499,0
2008-01-18,33.317,33.402,31.391,31.762,1285785,0
2008-01-22,30.465,32.478,30.33,32.03,1105530,0
2008-01-23,31.417,33.259,31.179,32.846,1528374,0
2008-01-24,33.092,33.409,32.124,32.174,1037258,0
2008-01-25,32.282,34.084,32.19,32.367,1685380,0
2008-01-28,32.393,32.451,31.692,32.19,1447313,0
2008-01-29,32.451,33.04,32.174,32.628,924584,0
2008-01-30,32.72,33.04,32.081,32.367,989717,0
2008-01-31,32.183,34.168,32.108,33.688,1482612,0
2008-02-01,33.924,34.866,33.243,33.654,2161557,0
2008-02-04,33.991,33.991,32.821,32.979,1585360,0
2008-02-05,34.495,35.176,33.308,33.805,2573860,0
2008-02-06,33.445,33.494,32.4,32.72,1258570,0
2008-02-07,32.886,33.14,32.351,32.628,1229563,0
2008-02-08,32.451,32.678,32.065,32.258,863491,0
2008-02-11,32.299,32.299,31.374,31.542,786352,0
2008-02-12,32.267,32.267,30.624,31.668,1460273,0
2008-02-13,32.552,33.243,31.887,32.249,1609170,0
2008-02-14,32.021,32.886,31.82,32.081,1402265,0
2008-02-15,31.93,32.384,31.542,32.249,700065,0
2008-02-19,33.092,33.636,32.282,32.662,954916,0
2008-02-20,32.342,32.796,32.09,32.535,730016,0
2008-02-21,32.695,32.905,32.291,32.408,486863,0
2008-02-22,32.358,32.375,31.524,32.021,769516,0
2008-02-25,31.844,32.46,31.844,32.232,744161,0
2008-02-26,32.274,32.493,32.005,32.334,624208,0
2008-02-27,32.19,32.662,31.93,32.511,495558,0
2008-02-28,32.291,32.291,31.612,31.795,549273,0
2008-02-29,31.634,31.683,30.962,31.019,786135,0
2008-03-03,30.92,30.92,30.256,30.752,841767,0
2008-03-04,30.702,30.827,30.162,30.601,855765,0
2008-03-05,30.675,31.045,30.525,30.752,659253,0
2008-03-06,30.601,30.702,30.045,30.079,869541,0
2008-03-07,29.928,30.584,29.599,30.338,1014355,0
2008-03-10,30.288,30.551,29.92,29.92,619624,0
2008-03-11,31.374,31.374,29.168,30.641,816926,0
2008-03-12,30.666,30.709,29.817,29.817,786523,0
2008-03-13,29.416,30.162,29.174,29.969,1000095,0
2008-03-14,30.129,30.214,28.9,28.976,1230731,0
2008-03-17,28.858,29.287,28.497,28.749,840954,0
2008-03-18,29.128,29.229,28.562,29.069,1090066,0
2008-03-19,29.007,29.247,28.043,28.06,2140361,0
2008-03-20,27.973,28.706,27.573,28.706,2848984,0
2008-03-24,28.706,29.344,28.616,28.64,973106,0
2008-03-25,28.832,29.666,28.632,29.279,1910971,0
2008-03-26,29.256,29.632,29.06,29.247,776356,0
2008-03-27,28.706,29.114,28.069,28.497,1083371,0
2008-03-28,28.699,29.06,28.58,28.689,814285,0
2008-03-31,28.832,28.873,28.319,28.589,825457,0
2008-04-01,29.042,29.639,28.785,29.59,981518,0
2008-04-02,29.666,29.8,28.808,29.567,961264,0
2008-04-03,29.59,30.264,29.416,30.061,963925,0
2008-04-04,29.987,30.037,29.279,29.683,1224734,0
2008-04-07,29.869,29.977,29.558,29.843,632912,0
2008-04-08,29.549,29.657,29.183,29.265,761748,0
2008-04-09,29.431,29.742,29.238,29.398,595945,0
2008-04-10,29.514,29.768,29.362,29.599,789309,0
2008-04-11,29.514,30.187,29.456,29.624,807152,0
2008-04-14,29.742,29.843,29.54,29.632,899766,0
2008-04-15,29.826,29.892,29.344,29.826,998216,0
2008-04-16,30.145,30.205,29.742,30.129,852827,0
2008-04-17,30.137,30.408,29.716,29.835,903202,0
2008-04-18,30.338,30.834,29.995,30.12,1005984,0
2008-04-21,30.129,30.288,29.884,30.002,632612,0
2008-04-22,29.817,30.045,29.523,29.783,571468,0
2008-04-23,29.683,29.783,29.042,29.32,669969,0
2008-04-24,29.202,29.861,28.817,29.783,771691,0
2008-04-25,30.102,30.102,29.247,29.416,1256210,0
2008-04-28,29.398,29.817,29.202,29.238,1045428,0
2008-04-29,28.699,29.229,28.608,28.976,1082822,0
2008-04-30,29.183,29.183,28.531,28.531,1850196,0
2008-05-01,28.439,28.976,28.319,28.976,1703602,0
2008-05-02,29.558,29.835,29.001,29.608,1565507,0
2008-05-05,29.531,29.724,29.247,29.305,2086632,0
2008-05-06,29.153,29.389,29.096,29.144,1645929,0
2008-05-07,29.024,29.353,28.666,28.699,1026413,0
2008-05-08,28.598,28.648,28.446,28.553,1217548,0
2008-05-09,27.797,28.749,27.797,28.547,852574,0
2008-05-12,28.608,29.398,28.562,29.337,959430,0
2008-05-13,29.256,29.389,29.001,29.256,890105,0
2008-05-14,29.211,29.632,29.114,29.423,1076823,0
2008-05-15,29.582,29.928,29.431,29.911,960399,0
2008-05-16,29.892,30.162,29.791,29.951,1033099,0
2008-05-19,29.826,30.338,29.776,29.892,904854,0
2008-05-20,29.826,29.92,29.312,29.59,1097171,0
2008-05-21,29.734,29.935,29.32,29.371,809365,0
2008-05-22,29.265,29.876,29.256,29.869,633196,0
2008-05-23,29.657,29.683,29.423,29.44,646125,0
2008-05-27,29.279,29.59,29.238,29.287,900377,0
2008-05-28,29.549,29.549,28.858,29.007,961540,0
2008-05-29,29.096,29.616,28.936,29.514,668084,0
2008-05-30,29.398,29.632,29.279,29.488,875737,0
2008-06-02,29.274,29.465,29.096,29.265,699450,0
2008-06-03,29.344,29.759,29.344,29.523,691767,0
2008-06-04,29.456,29.649,29.078,29.168,446933,0
2008-06-05,29.256,29.398,29.06,29.305,463163,0
2008-06-06,29.078,29.256,28.689,28.689,611020,0
2008-06-09,28.976,28.976,28.522,28.648,674365,0
2008-06-10,28.562,28.953,28.439,28.598,537920,0
2008-06-11,28.488,28.616,27.991,28.025,800460,0
2008-06-12,28.1,28.396,27.892,28.337,759946,0
2008-06-13,28.421,28.421,27.637,27.917,1129059,0
2008-06-16,27.637,27.965,27.573,27.856,559840,0
2008-06-17,27.874,28.017,27.235,27.244,575146,0
2008-06-18,27.092,27.376,26.967,27.136,691146,0
2008-06-19,27.075,27.287,26.746,26.746,1123328,0
2008-06-20,26.671,26.789,26.268,26.268,1068953,0
2008-06-23,26.291,26.712,26.243,26.274,929883,0
2008-06-24,26.131,26.712,26.091,26.377,848767,0
2008-06-25,26.361,26.823,26.209,26.629,886477,0
2008-06-26,26.352,26.637,26.006,26.006,1192914,0
2008-06-27,25.907,26.342,25.704,25.888,1959228,0
2008-06-30,25.916,26.006,24.946,25.08,2457847,0
2008-07-01,24.903,25.704,24.861,25.18,2783967,0
2008-07-02,25.157,25.535,24.87,24.946,1394403,0
2008-07-03,25.031,25.401,24.997,25.189,481101,0
2008-07-07,25.317,25.317,24.146,24.282,851574,0
2008-07-08,24.34,25.535,24.316,25.535,1486169,0
2008-07-09,25.517,25.695,24.474,24.474,1127775,0
2008-07-10,24.474,24.617,24.088,24.247,1250001,0
2008-07-11,23.81,24.34,23.608,23.861,1648908,0
2008-07-14,24.232,24.232,23.557,23.575,957827,0
2008-07-15,23.541,24.256,23.338,23.398,1231281,0
2008-07-16,23.601,24.601,23.431,24.5,1195373,0
2008-07-17,25.653,25.653,24.299,25.308,2432967,0
2008-07-18,25.427,25.829,24.617,25.755,1166383,0
2008-07-21,25.686,25.786,25.157,25.418,1303047,0
2008-07-22,25.157,25.677,24.484,25.626,1920327,0
2008-07-23,25.618,26.949,25.41,26.605,2105089,0
2008-07-24,26.529,26.529,25.333,25.467,1444751,0
2008-07-25,25.526,25.916,25.189,25.418,1005363,0
2008-07-28,25.342,25.898,25.301,25.485,1650664,0
2008-07-29,25.618,26.225,25.274,26.174,1369714,0
2008-07-30,26.309,26.823,26.1,26.737,1050830,0
2008-07-31,26.511,26.991,26.377,26.653,1074767,0
2008-08-01,26.578,27.075,26.436,27.014,845933,0
2008-08-04,26.815,27.084,26.083,26.377,1144669,0
2008-08-05,26.605,27.848,26.066,27.325,1895975,0
2008-08-06,27.342,27.942,27.19,27.909,1228219,0
2008-08-07,27.662,28.025,27.598,27.679,1587669,0
2008-08-08,27.671,28.229,27.671,28.203,1034221,0
2008-08-11,28.296,28.89,28.159,28.648,1223297,0
2008-08-12,28.479,28.608,28.142,28.252,896538,0
2008-08-13,28.078,28.547,27.982,28.185,980227,0
2008-08-14,28.052,28.767,28.052,28.506,906313,0
2008-08-15,28.681,28.976,28.328,28.749,559183,0
2008-08-18,28.825,29.144,28.025,28.203,642098,0
2008-08-19,28.127,28.455,27.822,27.874,650381,0
2008-08-20,27.909,28.133,27.662,28.087,721946,0
2008-08-21,27.957,28.194,27.51,27.662,942739,0
2008-08-22,27.935,28.127,27.697,28.078,686224,0
2008-08-25,27.949,27.982,27.629,27.629,603390,0
2008-08-26,27.883,27.883,27.144,27.47,1048990,0
2008-08-27,27.439,27.831,27.174,27.766,857834,0
2008-08-28,27.965,28.1,27.697,28.1,1067734,0
2008-08-29,27.935,28.296,27.874,28.127,632152,0
2008-09-02,28.479,28.666,27.874,28.151,646136,0
2008-09-03,28.078,28.354,27.892,28.087,561270,0
2008-09-04,28.078,28.078,27.644,27.706,663287,0
2008-09-05,27.582,28.31,27.554,28.252,840591,0
2008-09-08,28.993,29.183,28.363,28.864,1070700,0
2008-09-09,28.699,28.983,28.269,28.346,1160889,0
2008-09-10,28.666,29.174,28.238,28.944,1273657,0
2008-09-11,28.657,28.657,26.879,27.11,3597441,0
2008-09-12,26.914,27.546,26.46,26.923,1907077,0
2008-09-15,25.249,27.831,25.249,26.485,1966436,0
2008-09-16,26.113,29.078,26.04,28.962,2887790,0
2008-09-17,26.192,30.288,26.192,27.118,3802382,0
2008-09-18,27.359,28.539,25.526,27.462,2629640,0
2008-09-19,30.273,30.288,26.469,30.288,1950884,0
2008-09-22,29.977,30.28,27.057,27.519,1360192,0
2008-09-23,27.404,27.546,26.605,27.27,1497592,0
2008-09-24,27.342,28.9,26.174,26.764,1345356,0
2008-09-25,27.092,28.808,27.092,28.118,1078297,0
2008-09-26,26.083,29.362,25.916,27.462,1160077,0
2008-09-29,29.024,29.078,26.024,26.578,1641309,0
2008-09-30,27.775,27.973,25.241,26.679,1355517,0
2008-10-01,26.377,26.476,25.284,25.618,1221866,0
2008-10-02,26.083,26.209,24.911,25.115,1177464,0
2008-10-03,24.982,25.543,24.407,24.946,1534485,0
2008-10-06,24.398,25.142,21.244,21.825,2240012,0
2008-10-07,22.372,24.181,22.227,22.227,1646074,0
2008-10-08,22.296,22.869,20.124,20.706,1148673,0
2008-10-09,20.554,20.967,18.77,18.854,2294649,0
2008-10-10,18.508,21.034,16.825,18.685,1882245,0
2008-10-13,19.638,23.262,19.638,23.262,1329308,0
2008-10-14,25.241,25.241,20.866,22.219,1979745,0
2008-10-15,22.403,22.403,20.394,20.394,1227245,0
2008-10-16,21.084,21.825,18.906,20.403,1679476,0
2008-10-17,19.831,21.168,19.831,20.47,1022916,0
2008-10-20,20.419,21.54,20.419,21.253,1015792,0
2008-10-21,21.244,21.573,20.841,21.278,1243002,0
2008-10-22,20.923,21.328,19.889,20.411,1315768,0
2008-10-23,20.622,21.203,19.898,21.135,2234109,0
2008-10-24,20.301,21.894,19.855,21.024,1681972,0
2008-10-27,20.755,21.716,20.496,20.815,2079896,0
2008-10-28,21.034,25.452,20.958,22.211,3888550,0
2008-10-29,22.296,25.005,21.286,23.878,2412646,0
2008-10-30,23.844,24.567,22.893,23.995,2208170,0
2008-10-31,23.683,24.5,23.129,23.961,1673048,0
2008-11-03,23.593,23.593,22.599,22.702,854546,0
2008-11-04,22.969,23.651,22.599,23.651,2287610,0
2008-11-05,22.809,23.347,22.211,22.279,1587154,0
2008-11-06,22.136,22.59,21.471,21.749,1235341,0
2008-11-07,22.052,22.608,21.757,22.448,678119,0
2008-11-10,22.809,22.909,21.623,21.708,754793,0
2008-11-11,21.665,22.313,21.203,21.54,1111138,0
2008-11-12,21.43,21.43,20.411,20.755,1817320,0
2008-11-13,20.731,21.789,19.645,21.716,4047258,0
2008-11-14,21.344,22.649,21.286,21.565,1636684,0
2008-11-17,21.462,21.556,20.48,20.571,1482092,0
2008-11-18,20.419,21.228,20.217,21.175,1579471,0
2008-11-19,21.126,21.286,18.77,18.854,2243949,0
2008-11-20,18.359,18.998,15.448,15.659,4108968,0
2008-11-21,15.701,16.567,15.246,16.264,4075361,0
2008-11-24,14.818,18.157,14.53,17.677,3316902,0
2008-11-25,18.138,19.881,17.887,19.804,3573979,0
2008-11-26,19.42,21.109,18.837,21.051,1907069,0
2008-11-28,20.773,21.294,20.084,21.294,594315,0
2008-12-01,20.807,21.091,19.502,19.612,1589089,0
2008-12-02,19.662,20.755,19.562,19.889,2078189,0
2008-12-03,19.452,21.228,19.452,21.175,1229077,0
2008-12-04,20.807,21.413,20.076,20.435,1355658,0
2008-12-05,19.932,22.633,19.932,22.465,2348776,0
2008-12-08,23.029,23.262,22.127,22.497,1612184,0
2008-12-09,22.438,23.238,21.958,22.002,1870238,0
2008-12-10,22.354,22.708,21.194,21.908,1643615,0
2008-12-11,21.842,22.674,21.379,21.462,1544232,0
2008-12-12,20.681,21.958,20.656,21.868,1304423,0
2008-12-15,21.925,22.506,21.757,22.296,1602991,0
2008-12-16,22.732,24.557,22.305,24.407,2723553,0
2008-12-17,23.987,24.652,23.861,24.316,2088699,0
2008-12-18,24.433,25.602,24.113,24.189,1971488,0
2008-12-19,24.492,24.895,23.987,23.995,1157903,0
2008-12-22,24.088,24.367,23.641,24.138,1583567,0
2008-12-23,24.088,24.592,23.366,23.624,839306,0
2008-12-24,23.844,23.844,23.047,23.431,303579,0
2008-12-26,23.415,23.608,23.094,23.533,342769,0
2008-12-29,23.792,23.844,23.253,23.624,469233,0
2008-12-30,23.81,24.804,23.676,24.744,859172,0
2008-12-31,24.527,24.718,23.92,24.5,820990,0
2009-01-02,24.617,25.241,24.509,25.124,919235,0
2009-01-05,24.702,25.089,23.936,25.038,1364884,0
2009-01-06,24.973,25.704,24.702,25.266,1328808,0
2009-01-07,24.71,25.021,23.541,23.593,1464045,0
2009-01-08,23.398,23.978,23.102,23.533,1556222,0
2009-01-09,23.525,23.616,22.995,23.062,903222,0
2009-01-12,22.995,23.111,22.381,22.555,1576633,0
2009-01-13,22.372,24.054,22.093,23.641,1778218,0
2009-01-14,23.111,23.482,22.708,22.843,2170866,0
2009-01-15,22.692,23.953,22.204,23.366,2219012,0
2009-01-16,23.869,24.172,23.206,23.701,1363540,0
2009-01-20,23.616,24.122,21.894,21.967,2129262,0
2009-01-21,22.196,23.473,21.916,23.356,2179561,0
2009-01-22,22.674,23.162,21.916,22.448,2052125,0
2009-01-23,21.656,22.313,21.371,22.211,2105285,0
2009-01-26,22.465,22.943,21.885,22.136,1362443,0
2009-01-27,22.421,22.421,21.228,21.673,2189658,0
2009-01-28,22.523,23.381,21.894,23.316,1678509,0
2009-01-29,23.02,23.062,21.471,21.496,1553991,0
2009-01-30,21.051,21.413,20.258,20.411,2610769,0
2009-02-02,20.284,21.379,20.192,21.269,2067650,0
2009-02-03,21.413,21.521,20.866,20.985,1970182,0
2009-02-04,21.168,21.413,20.715,20.849,2432905,0
2009-02-05,20.622,21.371,20.453,21.184,2304900,0
2009-02-06,21.278,22.288,21.162,22.219,2897240,0
2009-02-09,22.323,22.354,21.773,22.093,1879801,0
2009-02-10,22.834,22.834,21.109,21.454,2875486,0
2009-02-11,21.885,22.323,21.388,22.288,1999686,0
2009-02-12,21.598,22.869,21.59,22.732,2448533,0
2009-02-13,22.49,22.497,21.598,21.637,1843638,0
2009-02-17,21.244,21.749,20.985,21.143,2838637,0
2009-02-18,21.244,21.496,20.824,21.009,1629300,0
2009-02-19,21.118,21.699,20.554,20.578,2601258,0
2009-02-20,20.201,20.664,19.502,19.813,3913856,0
2009-02-23,20.505,20.505,19.006,19.013,1969276,0
2009-02-24,19.274,20.301,18.812,20.292,2499355,0
2009-02-25,20.267,20.284,18.955,19.536,1804891,0
2009-02-26,19.839,19.847,18.898,19.159,2099944,0
2009-02-27,18.729,19.283,18.451,18.829,2501260,0
2009-03-02,18.123,18.721,17.778,17.87,1625110,0
2009-03-03,17.922,18.148,16.886,17.054,2318550,0
2009-03-04,16.549,17.475,16.255,16.843,3062545,0
2009-03-05,16.239,16.523,15.463,15.701,2424176,0
2009-03-06,15.53,15.892,15.389,15.715,2952286,0
2009-03-09,15.371,15.935,15.016,15.078,2129022,0
2009-03-10,15.169,15.868,14.572,15.852,3008632,0
2009-03-11,15.986,16.347,15.507,15.977,2892346,0
2009-03-12,16.062,17.365,15.875,17.214,2423032,0
2009-03-13,17.155,17.922,17.155,17.895,2366104,0
2009-03-16,18.082,18.367,17.602,17.71,2553407,0
2009-03-17,17.82,18.947,17.594,18.947,2062422,0
2009-03-18,19.013,20.258,18.433,20.251,2717905,0
2009-03-19,20.378,20.586,19.804,19.831,3154827,0
2009-03-20,20.201,20.267,19.739,19.756,2167449,0
2009-03-23,19.983,20.841,19.78,20.722,4063194,0
2009-03-24,20.547,20.857,19.748,19.78,2232455,0
2009-03-25,19.217,20.345,18.165,19.932,2002193,0
2009-03-26,19.889,19.983,18.881,19.376,3107518,0
2009-03-27,18.98,19.571,18.754,19.167,1819567,0
2009-03-30,19.167,19.167,18.165,18.19,2322329,0
2009-03-31,18.516,19.022,17.861,18.962,2329737,0
2009-04-01,18.898,19.925,18.525,19.847,2094908,0
2009-04-02,20.891,20.992,20.177,20.31,2289526,0
2009-04-03,20.31,20.586,19.865,20.554,1602146,0
2009-04-06,20.36,20.755,20.076,20.603,1321825,0
2009-04-07,20.32,20.698,20.076,20.403,1389462,0
2009-04-08,20.715,21.034,20.419,20.722,1506105,0
2009-04-09,21.362,22.127,20.107,22.11,3690799,0
2009-04-13,21.228,22.412,21.228,22.305,2168080,0
2009-04-14,21.958,22.354,21.437,21.437,2724058,0
2009-04-15,21.344,22.658,20.932,22.633,1913732,0
2009-04-16,22.608,23.078,22.067,22.951,1526327,0
2009-04-17,23.02,23.02,22.396,22.572,1890101,0
2009-04-20,22.11,22.86,21.034,21.077,2427013,0
2009-04-21,21.118,22.978,20.578,22.934,3134766,0
2009-04-22,22.332,22.978,21.637,22.17,2765477,0
2009-04-23,22.252,22.541,21.454,22.244,1675435,0
2009-04-24,22.296,22.296,21.556,21.958,2241715,0
2009-04-27,21.699,22.381,21.573,21.908,1488926,0
2009-04-28,20.715,22.506,20.715,21.646,2679343,0
2009-04-29,21.496,21.725,20.547,20.764,2872387,0
2009-04-30,21.194,21.362,20.681,20.731,2040052,0
2009-05-01,20.613,20.866,20.394,20.731,1715783,0
2009-05-04,20.94,21.091,20.192,20.554,3354637,0
2009-05-05,20.201,20.521,19.898,20.033,3177312,0
2009-05-06,20.041,20.496,19.562,20.033,3161322,0
2009-05-07,20.403,20.69,19.739,19.831,2170691,0
2009-05-08,20.378,21.353,20.058,21.253,2712354,0
2009-05-11,21.009,21.109,19.695,20.603,2302875,0
2009-05-12,20.992,20.992,20.116,20.378,2012414,0
2009-05-13,20.099,20.603,20,20.024,1559221,0
2009-05-14,20.107,20.747,20.049,20.681,1327100,0
2009-05-15,20.873,20.949,20.337,20.521,1684079,0
2009-05-18,20.755,21.238,20.329,21.126,1910306,0
2009-05-19,20.824,20.967,20.141,20.16,1568036,0
2009-05-20,20.37,20.595,19.588,19.653,1528464,0
2009-05-21,19.443,19.73,19.131,19.318,1567270,0
2009-05-22,19.487,19.653,19.244,19.403,1358593,0
2009-05-26,19.3,20.258,19.274,20.151,1984306,0
2009-05-27,19.955,20.292,19.579,19.596,1679622,0
2009-05-28,19.78,19.932,19.292,19.544,1434593,0
2009-05-29,19.621,20.091,19.477,20.091,1683608,0
2009-06-01,20.185,20.496,20.016,20.329,1521579,0
2009-06-02,20.48,21.833,20.48,21.637,1982387,0
2009-06-03,21.303,21.614,21.175,21.446,851703,0
2009-06-04,21.582,21.967,21.462,21.958,1598073,0
2009-06-05,22.101,22.332,21.833,22.029,1223915,0
2009-06-08,21.708,21.985,21.462,21.825,777059,0
2009-06-09,21.908,22.227,21.623,22.219,1020187,0
2009-06-10,22.323,22.345,21.9,22.279,1255569,0
2009-06-11,22.523,22.683,21.985,22.046,1340994,0
2009-06-12,22.067,22.067,21.437,21.637,874786,0
2009-06-15,21.336,21.735,21.336,21.708,1382116,0
2009-06-16,21.682,21.967,21.521,21.605,877029,0
2009-06-17,21.565,21.868,21.286,21.294,1342765,0
2009-06-18,21.311,21.573,21.238,21.454,1068369,0
2009-06-19,21.605,21.69,21.118,21.623,1532372,0
2009-06-22,21.59,21.976,21.521,21.547,1751879,0
2009-06-23,21.665,21.815,21.328,21.54,1191531,0
2009-06-24,21.598,21.851,21.521,21.735,729415,0
2009-06-25,21.582,21.976,21.303,21.967,954813,0
2009-06-26,21.859,21.908,21.379,21.454,1426289,0
2009-06-29,21.437,21.789,21.253,21.789,680086,0
2009-06-30,21.781,22.052,21.238,22.029,1119403,0
2009-07-01,22.11,22.843,22.059,22.702,1498962,0
2009-07-02,22.506,22.741,22.101,22.101,1263701,0
2009-07-06,22.11,22.473,21.958,22.345,1575593,0
2009-07-07,22.145,22.562,21.941,21.976,1088483,0
2009-07-08,22.179,22.179,21.084,21.479,2827935,0
2009-07-09,21.446,21.868,21.353,21.781,1336284,0
2009-07-10,21.665,22.002,21.521,21.868,1183216,0
2009-07-13,22.046,22.649,21.976,22.633,1656884,0
2009-07-14,22.55,23.011,22.288,22.878,1535901,0
2009-07-15,23.197,23.861,22.717,23.66,2087755,0
2009-07-16,23.457,24.08,23.297,23.953,1715372,0
2009-07-17,23.844,24.122,23.753,23.769,900744,0
2009-07-20,23.928,24.256,23.76,24.13,1356176,0
2009-07-21,24.256,24.484,23.928,24.038,817145,0
2009-07-22,24.172,24.458,23.92,24.39,1097859,0
2009-07-23,24.407,24.822,24.232,24.694,1100333,0
2009-07-24,24.678,24.795,24.181,24.324,1188543,0
2009-07-27,24.138,24.324,23.718,23.869,1680917,0
2009-07-28,23.844,24.038,23.701,23.753,1155082,0
2009-07-29,23.557,23.753,23.289,23.375,1078893,0
2009-07-30,23.448,23.776,23.289,23.44,1158513,0
2009-07-31,23.541,24.13,23.44,23.945,1899736,0
2009-08-03,24.256,24.331,23.162,24.146,1994833,0
2009-08-04,24.222,24.424,23.423,23.701,1767970,0
2009-08-05,23.632,23.969,23.549,23.886,1009691,0
2009-08-06,24.03,24.349,23.701,23.852,1674004,0
2009-08-07,24.206,24.316,23.801,24.163,1051442,0
2009-08-10,24.206,24.407,24.046,24.247,1311471,0
2009-08-11,24.08,24.222,23.744,23.835,1014528,0
2009-08-12,23.776,24.601,23.641,24.492,1479496,0
2009-08-13,24.55,24.71,24.256,24.518,567229,0
2009-08-14,24.466,24.527,24.198,24.382,415403,0
2009-08-17,23.945,24.331,23.616,24.088,1052196,0
2009-08-18,24.24,24.247,23.904,24.064,574451,0
2009-08-19,23.852,24.29,23.718,24.181,1064606,0
2009-08-20,24.324,24.484,24.096,24.466,597720,0
2009-08-21,24.702,24.991,24.543,24.911,681584,0
2009-08-24,24.83,25.232,24.83,24.911,872568,0
2009-08-25,24.982,25.308,24.982,25.241,575451,0
2009-08-26,25.089,25.214,24.822,24.895,689865,0
2009-08-27,24.822,25.356,24.786,25.324,702931,0
2009-08-28,25.41,25.493,25.054,25.443,621153,0
2009-08-31,25.199,25.677,25.115,25.645,862933,0
2009-09-01,25.452,25.645,24.982,24.997,1044382,0
2009-09-02,24.751,25.071,24.592,24.652,693231,0
2009-09-03,24.601,25.366,24.592,25.349,1013748,0
2009-09-04,25.206,25.317,24.937,25.157,672437,0
2009-09-08,25.274,25.418,24.786,24.83,937858,0
2009-09-09,24.839,25.062,24.626,25.013,565599,0
2009-09-10,24.878,25.199,24.694,25.089,546980,0
2009-09-11,25.062,25.149,24.718,24.937,675317,0
2009-09-14,24.813,25.324,24.759,25.308,635895,0
2009-09-15,25.266,25.392,24.853,25.031,676001,0
2009-09-16,25.106,25.214,24.853,24.903,1394409,0
2009-09-17,25.005,25.241,24.744,24.744,1107693,0
2009-09-18,24.702,25.106,24.694,24.804,1215736,0
2009-09-21,24.678,24.822,24.518,24.678,882124,0
2009-09-22,24.736,24.777,24.282,24.299,722520,0
2009-09-23,24.359,24.592,24.105,24.146,1242256,0
2009-09-24,24.172,24.601,23.961,24.484,1395541,0
2009-09-25,24.474,25.249,24.39,25.097,1251780,0
2009-09-28,25.038,25.898,24.964,25.881,1097014,0
2009-09-29,25.812,26.032,25.401,25.587,1020924,0
2009-09-30,25.635,25.712,25.214,25.392,995431,0
2009-10-01,25.333,25.579,24.928,24.982,1620232,0
2009-10-02,24.744,25.383,24.608,25.232,1252266,0
2009-10-05,25.349,25.653,25.173,25.618,1140276,0
2009-10-06,25.898,26.122,25.66,26.1,1131927,0
2009-10-07,26.015,26.192,25.777,26.192,914355,0
2009-10-08,26.52,26.696,26.158,26.291,1282605,0
2009-10-09,26.317,26.352,26.032,26.333,811382,0
2009-10-12,26.502,26.502,26.14,26.166,723556,0
2009-10-13,26.225,26.401,26.166,26.251,1396125,0
2009-10-14,26.427,26.537,25.747,26.469,1497702,0
2009-10-15,25.366,26.369,25.013,25.61,3266175,0
2009-10-16,25.41,25.704,25.149,25.635,2519400,0
2009-10-19,25.677,25.998,25.618,25.916,1135656,0
2009-10-20,25.881,25.932,25.342,25.383,3050005,0
2009-10-21,25.374,25.686,25.258,25.452,2317883,0
2009-10-22,25.989,25.989,25.561,25.645,3210973,0
2009-10-23,25.829,25.829,25.383,25.57,2154255,0
2009-10-26,25.721,25.739,25.292,25.383,1355098,0
2009-10-27,25.392,25.747,24.804,24.861,2708401,0
2009-10-28,24.694,24.946,24.557,24.686,2192467,0
2009-10-29,24.718,25.124,24.626,25.046,1336739,0
2009-10-30,25.038,25.038,24.306,24.306,1522206,0
2009-11-02,24.415,24.509,23.878,24.198,1824910,0
2009-11-03,24.155,24.466,23.852,24.172,1394231,0
2009-11-04,24.24,24.822,24.24,24.349,1437643,0
2009-11-05,24.466,24.964,24.306,24.964,1482695,0
2009-11-06,24.71,25.106,24.71,24.928,1234252,0
2009-11-09,25.106,25.916,25.097,25.837,1269077,0
2009-11-10,25.763,26.04,25.61,25.82,769565,0
2009-11-11,25.946,25.971,25.626,25.669,1003430,0
2009-11-12,25.552,25.602,25.166,25.18,1384913,0
2009-11-13,25.249,25.342,24.887,24.946,1566579,0
2009-11-16,25.142,25.142,24.67,24.786,1426958,0
2009-11-17,24.751,24.895,24.518,24.55,966870,0
2009-11-18,24.433,24.694,24.433,24.67,811821,0
2009-11-19,24.543,24.718,24.398,24.474,995028,0
2009-11-20,24.282,24.466,24.273,24.407,1062635,0
2009-11-23,24.644,24.652,24.273,24.424,885232,0
2009-11-24,24.398,24.55,24.146,24.55,1204873,0
2009-11-25,24.567,24.661,24.5,24.567,685503,0
2009-11-27,23.904,24.198,23.776,23.801,1118818,0
2009-11-30,23.769,23.904,23.356,23.549,2921996,0
2009-12-01,23.701,23.895,23.491,23.776,1964881,0
2009-12-02,23.744,24.181,23.744,24.08,1636495,0
2009-12-03,24.138,24.331,24.003,24.046,1769975,0
2009-12-04,24.376,24.407,23.852,23.978,2094723,0
2009-12-07,24.003,24.29,23.987,24.181,1246496,0
2009-12-08,24.146,24.181,23.978,24.054,910579,0
2009-12-09,24.08,24.138,23.844,24.072,927110,0
2009-12-10,24.155,24.299,24.138,24.206,871562,0
2009-12-11,24.458,24.592,24.08,24.557,941811,0
2009-12-14,24.617,24.903,24.557,24.861,806412,0
2009-12-15,24.822,24.92,24.13,24.163,3191739,0
2009-12-16,24.181,24.222,23.769,23.869,2130322,0
2009-12-17,23.783,23.835,23.557,23.593,1038059,0
2009-12-18,23.624,23.701,23.356,23.584,1439657,0
2009-12-21,23.769,23.928,23.641,23.76,814091,0
2009-12-22,23.709,24.13,23.709,24.064,832732,0
2009-12-23,24.08,24.264,23.969,24.215,779499,0
2009-12-24,24.222,24.324,24.08,24.172,243273,0
2009-12-28,24.172,24.24,23.978,24.003,465774,0
2009-12-29,23.861,24.03,23.819,23.936,702783,0
2009-12-30,23.936,24.054,23.878,23.969,514282,0
2009-12-31,24.003,24.088,23.904,23.904,1081526,0
2010-01-04,24.03,24.146,23.911,24.003,1027977,0
2010-01-05,24.003,24.122,23.66,23.776,1441341,0
2010-01-06,23.769,23.81,23.238,23.306,1754638,0
2010-01-07,23.289,23.323,23.02,23.02,2105302,0
2010-01-08,22.951,23.147,22.902,23.078,2001295,0
2010-01-11,23.238,23.541,23.197,23.457,3019859,0
2010-01-12,23.423,23.744,23.262,23.593,1495043,0
2010-01-13,23.632,24.138,23.624,24.072,1102856,0
2010-01-14,24.096,24.146,23.861,24.138,659620,0
2010-01-15,24.064,24.072,23.835,23.911,947725,0
2010-01-19,23.961,24.282,23.936,24.256,1404877,0
2010-01-20,24.215,24.316,24.054,24.163,883400,0
2010-01-21,24.29,24.382,24.046,24.138,978464,0
2010-01-22,24.096,24.206,23.928,23.953,1681380,0
2010-01-25,24.138,24.206,23.801,24.138,1334409,0
2010-01-26,24.155,24.535,24.012,24.088,1062152,0
2010-01-27,24.13,24.316,24.012,24.282,1229412,0
2010-01-28,24.29,24.324,23.911,24.046,1096583,0
2010-01-29,24.113,24.441,24.038,24.232,1167220,0
2010-02-01,24.299,24.34,24.064,24.206,797461,0
2010-02-02,24.24,24.492,24.172,24.484,1122312,0
2010-02-03,24.466,24.474,23.961,24.08,817674,0
2010-02-04,23.995,24.172,23.792,23.869,1930373,0
2010-02-05,23.792,24.088,23.709,24.03,1737041,0
2010-02-08,24.03,24.45,23.878,24.138,2031360,0
2010-02-09,24.398,24.652,23.81,24.415,2138554,0
2010-02-10,24.535,24.946,24.349,24.911,1297114,0
2010-02-11,24.759,25.199,24.686,25.106,1125736,0
2010-02-12,24.946,25.595,24.846,25.587,1675148,0
2010-02-16,25.721,25.739,25.292,25.686,1098379,0
2010-02-17,25.686,25.837,25.635,25.786,709571,0
2010-02-18,25.618,26.057,25.618,25.981,739718,0
2010-02-19,25.946,26.369,25.916,26.251,1168281,0
2010-02-22,26.361,26.493,26.107,26.352,976244,0
2010-02-23,26.225,26.62,26.107,26.251,1848321,0
2010-02-24,26.369,26.605,26.274,26.605,1639881,0
2010-02-25,26.369,26.595,26.192,26.493,1094739,0
2010-02-26,26.386,26.696,26.217,26.46,1665564,0
2010-03-01,26.57,26.587,26.342,26.529,1128621,0
2010-03-02,26.545,26.637,26.369,26.476,1037270,0
2010-03-03,26.377,26.511,26.174,26.342,1048752,0
2010-03-04,26.342,26.688,26.131,26.637,1387563,0
2010-03-05,26.637,26.696,26.444,26.587,1182124,0
2010-03-08,26.62,26.831,26.529,26.578,1557762,0
2010-03-09,26.612,27.084,26.436,26.888,2886173,0
2010-03-10,26.888,26.949,26.679,26.872,1605636,0
2010-03-11,26.696,26.932,26.62,26.755,1153053,0
2010-03-12,26.848,26.932,26.637,26.78,1024821,0
2010-03-15,27.048,27.165,26.815,27,1531990,0
2010-03-16,27.066,27.075,26.789,26.879,907728,0
2010-03-17,26.863,27.057,26.679,26.967,1004431,0
2010-03-18,27.03,27.039,26.637,26.746,929929,0
2010-03-19,26.712,26.831,26.3,26.317,1468811,0
2010-03-22,26.2,26.815,26.2,26.309,1310549,0
2010-03-23,26.317,26.537,26.225,26.469,879491,0
2010-03-24,26.452,26.485,26.192,26.268,1209634,0
2010-03-25,26.369,26.46,26.113,26.251,742197,0
2010-03-26,26.243,26.401,26.083,26.174,518704,0
2010-03-29,26.131,26.46,26.091,26.419,793251,0
2010-03-30,26.369,26.545,26.268,26.268,786366,0
2010-03-31,26.291,26.553,26.192,26.3,972495,0
2010-04-01,26.485,26.595,26.3,26.452,669841,0
2010-04-05,26.493,26.493,26.209,26.369,717430,0
2010-04-06,26.209,26.671,26.209,26.62,812929,0
2010-04-07,26.653,26.983,26.309,26.872,993385,0
2010-04-08,26.839,26.879,26.476,26.637,1182620,0
2010-04-09,26.629,26.773,26.386,26.41,1350083,0
2010-04-12,26.386,26.419,26.122,26.401,1178217,0
2010-04-13,26.352,26.647,26.251,26.561,1141913,0
2010-04-14,26.671,26.872,26.653,26.823,560921,0
2010-04-15,26.823,26.888,26.511,26.629,874935,0
2010-04-16,26.62,26.789,26.015,26.04,1193129,0
2010-04-19,25.881,26.158,25.846,25.998,1095186,0
2010-04-20,26.075,26.075,25.829,25.946,905273,0
2010-04-21,25.865,26.15,25.812,26.075,1037637,0
2010-04-22,25.916,26.764,25.829,26.653,1446988,0
2010-04-23,26.634,27.075,26.626,27.048,1161176,0
2010-04-26,27.048,27.318,26.991,27.183,1371135,0
2010-04-27,27.048,27.216,26.3,26.41,1263240,0
2010-04-28,25.82,26.436,25.82,26.166,2189403,0
2010-04-29,26.401,26.671,26.107,26.317,1317157,0
2010-04-30,26.225,26.444,26.122,26.225,1013547,0
2010-05-03,26.234,26.46,26.122,26.419,1414164,0
2010-05-04,26.243,26.377,25.66,25.769,1171703,0
2010-05-05,25.561,25.981,25.535,25.786,1229245,0
2010-05-06,25.686,25.898,24.584,25.292,1806100,0
2010-05-07,25.284,25.579,24.903,25.046,1765360,0
2010-05-10,25.923,25.998,25.356,25.645,1052260,0
2010-05-11,25.333,25.812,25.241,25.561,642672,0
2010-05-12,25.626,25.938,25.618,25.938,946553,0
2010-05-13,25.962,26.107,25.777,25.777,660862,0
2010-05-14,25.61,25.653,25.284,25.383,814082,0
2010-05-17,25.356,25.763,25.142,25.704,694604,0
2010-05-18,25.907,26.158,25.579,25.626,1165099,0
2010-05-19,25.476,26.015,25.452,25.888,1151408,0
2010-05-20,25.552,25.686,24.887,24.911,1526578,0
2010-05-21,24.601,24.786,24.096,24.433,2374856,0
2010-05-24,24.367,25.342,24.367,24.861,2304268,0
2010-05-25,24.359,24.887,24.29,24.822,1580625,0
2010-05-26,25.021,25.142,24.5,24.557,2529513,0
2010-05-27,24.804,25.695,24.744,25.677,1667800,0
2010-05-28,25.645,25.739,25.383,25.579,1088847,0
2010-06-01,25.324,25.526,24.813,24.822,1008106,0
2010-06-02,25.013,25.635,24.822,25.595,1151276,0
2010-06-03,25.543,25.795,25.535,25.747,1010190,0
2010-06-04,25.435,25.595,25.133,25.232,1401540,0
2010-06-07,25.308,25.443,24.804,24.83,1377273,0
2010-06-08,24.83,25.284,24.592,25.266,1769290,0
2010-06-09,25.443,25.747,25.214,25.493,2170441,0
2010-06-10,25.677,25.747,25.502,25.602,1554708,0
2010-06-11,25.401,25.777,25.356,25.763,1195729,0
2010-06-14,25.923,26.259,25.82,26.015,1383903,0
2010-06-15,26.217,26.696,26.131,26.671,1322198,0
2010-06-16,26.469,26.823,26.436,26.712,1058823,0
2010-06-17,26.688,26.898,26.578,26.653,988556,0
2010-06-18,26.773,27.03,26.679,26.932,1306447,0
2010-06-21,26.991,27.279,26.671,26.729,1218949,0
2010-06-22,26.679,27.03,26.595,26.746,3007431,0
2010-06-23,26.679,26.78,26.192,26.251,1398544,0
2010-06-24,26.14,26.251,25.865,25.907,963282,0
2010-06-25,25.898,26.182,25.804,26.182,1464508,0
2010-06-28,25.61,26.234,25.61,26.158,952708,0
2010-06-29,25.829,25.946,25.232,25.324,1115588,0
2010-06-30,25.392,25.453,24.999,25.008,952536,0
2010-07-01,25.013,25.08,24.567,24.937,1377414,0
2010-07-02,25.149,25.214,24.777,24.878,559741,0
2010-07-06,25.333,25.333,24.67,24.853,863542,0
2010-07-07,24.92,25.881,24.895,25.872,1083774,0
2010-07-08,26.217,26.251,25.898,26.113,759337,0
2010-07-09,26.209,26.671,26.1,26.653,783502,0
2010-07-12,26.62,26.764,26.52,26.662,644686,0
2010-07-13,26.863,27.008,26.764,26.941,739204,0
2010-07-14,26.839,27.118,26.78,26.949,846664,0
2010-07-15,26.976,26.991,26.561,26.907,960472,0
2010-07-16,26.746,26.856,26.234,26.251,951479,0
2010-07-19,26.377,26.57,26.107,26.493,661717,0
2010-07-20,26.1,26.737,26.024,26.737,1024472,0
2010-07-21,26.856,26.872,26.14,26.209,1145889,0
2010-07-22,26.537,26.57,26.174,26.333,1188641,0
2010-07-23,26.259,26.612,26.225,26.57,1293023,0
2010-07-26,26.629,26.721,26.469,26.52,1955605,0
2010-07-27,26.696,26.823,26.243,26.243,1963791,0
2010-07-28,26.166,26.251,25.804,25.82,1493915,0
2010-07-29,26.1,26.377,25.837,26.217,1283379,0
2010-07-30,26.04,26.46,25.962,26.225,937235,0
2010-08-02,26.561,26.746,26.41,26.729,993889,0
2010-08-03,26.537,26.696,26.342,26.419,839149,0
2010-08-04,26.62,26.839,26.291,26.679,1053188,0
2010-08-05,26.553,26.823,26.309,26.369,914278,0
2010-08-06,26.15,26.393,25.989,26.268,792747,0
2010-08-09,26.291,26.662,26.274,26.647,668167,0
2010-08-10,26.386,26.529,26.166,26.192,601702,0
2010-08-11,25.855,25.888,25.41,25.41,1228578,0
2010-08-12,25.062,25.458,25.062,25.374,1617022,0
2010-08-13,25.349,25.695,25.324,25.579,810858,0
2010-08-16,25.517,25.777,25.317,25.777,614768,0
2010-08-17,26.057,26.174,25.971,25.981,1019423,0
2010-08-18,26.006,26.361,25.865,26.234,715308,0
2010-08-19,26.1,26.182,25.769,25.769,785172,0
2010-08-20,25.677,25.923,25.587,25.923,614687,0
2010-08-23,26.192,26.325,26.075,26.075,913073,0
2010-08-24,25.795,26.369,25.795,26.15,1308638,0
2010-08-25,25.946,26.452,25.932,26.393,726917,0
2010-08-26,26.511,26.511,26.024,26.024,1085730,0
2010-08-27,26.14,26.342,25.907,26.317,1126477,0
2010-08-30,26.284,26.309,25.865,25.865,914445,0
2010-08-31,25.847,26.05,25.601,25.982,1704201,0
2010-09-01,26.3,26.898,26.1,26.863,1221777,0
2010-09-02,26.848,26.991,26.746,26.888,772989,0
2010-09-03,27.048,27.152,26.436,27.152,2865482,0
2010-09-07,27.039,27.057,26.493,26.529,1616253,0
2010-09-08,26.679,26.823,26.57,26.798,1091740,0
2010-09-09,26.967,26.967,26.612,26.872,874945,0
2010-09-10,26.863,26.949,26.637,26.839,571752,0
2010-09-13,27.144,27.216,26.789,26.823,991127,0
2010-09-14,26.764,27.127,26.578,26.983,833407,0
2010-09-15,26.914,27.225,26.815,27.183,625182,0
2010-09-16,27.11,27.261,26.991,27.216,831501,0
2010-09-17,27.244,27.385,27.136,27.303,813850,0
2010-09-20,27.333,27.782,27.27,27.758,616664,0
2010-09-21,27.731,27.731,27.199,27.287,1137936,0
2010-09-22,27.165,27.318,27.066,27.118,711370,0
2010-09-23,26.888,27.11,26.696,26.78,748778,0
2010-09-24,27.199,27.582,27.199,27.554,918356,0
2010-09-27,27.528,27.982,27.446,27.614,881942,0
2010-09-28,27.59,27.731,27.174,27.637,776377,0
2010-09-29,27.51,27.724,27.376,27.724,705229,0
2010-09-30,27.819,28.059,27.702,27.711,1059206,0
2010-10-01,28.009,28.203,27.697,27.75,1141424,0
2010-10-04,27.671,27.797,27.477,27.623,575539,0
2010-10-05,27.883,28.363,27.413,28.319,968861,0
2010-10-06,28.238,28.244,27.75,27.804,727643,0
2010-10-07,27.926,28.229,27.901,28.133,654917,0
2010-10-08,28.168,28.252,27.982,28.229,465532,0
2010-10-11,28.159,28.302,28.087,28.127,456940,0
2010-10-12,28.118,28.767,28.06,28.706,1264478,0
2010-10-13,28.882,29.033,28.749,28.858,865901,0
2010-10-14,28.873,29.144,28.337,28.455,1377397,0
2010-10-15,28.522,28.648,28.302,28.302,1036454,0
2010-10-18,28.168,28.455,28.168,28.446,901556,0
2010-10-19,27.982,28.553,27.982,28.229,987469,0
2010-10-20,28.252,28.808,28.252,28.776,1193586,0
2010-10-21,28.832,29.121,28.776,29.033,1112924,0
2010-10-22,29.024,29.078,28.89,28.993,653862,0
2010-10-25,29.183,29.38,29.153,29.161,813973,0
2010-10-26,29.144,29.567,29.096,29.256,1026713,0
2010-10-27,29.193,29.22,28.817,29.096,964059,0
2010-10-28,29.174,29.174,28.74,28.882,1288708,0
2010-10-29,28.666,28.666,28.027,28.649,1807334,0
2010-11-01,28.699,29.114,28.531,28.74,1255226,0
2010-11-02,29.153,29.371,28.944,29.353,1011217,0
2010-11-03,29.408,29.447,28.858,29.211,855574,0
2010-11-04,29.465,30.037,29.389,29.969,1214499,0
2010-11-05,29.92,30.23,29.724,30.23,866724,0
2010-11-08,30.088,30.305,29.995,30.222,892900,0
2010-11-09,30.214,30.24,29.59,29.632,1150144,0
2010-11-10,29.624,30.187,29.616,30.162,840167,0
2010-11-11,29.902,30.155,29.693,30.019,932386,0
2010-11-12,29.852,30.178,29.8,29.808,805483,0
2010-11-15,29.884,30.155,29.716,29.987,890532,0
2010-11-16,29.843,29.944,29.32,29.408,1539098,0
2010-11-17,29.465,29.523,29.32,29.38,805249,0
2010-11-18,29.666,30.088,29.54,30.002,740687,0
2010-11-19,29.944,30.053,29.8,29.987,527208,0
2010-11-22,29.742,30.011,29.734,29.977,1197707,0
2010-11-23,29.693,29.969,29.582,29.869,1147876,0
2010-11-24,30.045,30.264,30.011,30.205,559907,0
2010-11-26,30.096,30.28,29.987,29.995,265044,0
2010-11-29,29.808,30.071,29.632,30.028,1050238,0
2010-11-30,29.785,29.945,29.676,29.736,1659482,0
2010-12-01,30.264,30.584,30.205,30.506,1219638,0
2010-12-02,30.559,30.937,30.559,30.92,720510,0
2010-12-03,30.718,30.928,30.632,30.904,547057,0
2010-12-06,31.019,31.019,30.819,30.827,826859,0
2010-12-07,31.106,31.106,30.777,30.777,956513,0
2010-12-08,30.92,30.987,30.683,30.827,1090666,0
2010-12-09,30.945,30.962,30.533,30.666,1220385,0
2010-12-10,30.365,30.937,30.365,30.843,1056693,0
2010-12-13,31.002,31.258,30.843,31.114,701164,0
2010-12-14,31.123,31.214,30.928,30.979,646243,0
2010-12-15,30.801,30.962,30.659,30.666,1024583,0
2010-12-16,30.726,30.979,30.726,30.962,666790,0
2010-12-17,30.288,31.019,30.288,30.608,1319944,0
2010-12-20,30.702,30.819,30.491,30.498,633162,0
2010-12-21,30.624,30.624,29.928,29.951,1728135,0
2010-12-22,29.987,30.408,29.977,30.408,865444,0
2010-12-23,30.338,30.382,30.096,30.178,422720,0
2010-12-27,30.037,30.456,29.977,30.374,386274,0
2010-12-28,30.391,30.424,30.196,30.391,381184,0
2010-12-29,30.215,30.342,30.009,30.224,298565,0
2010-12-30,30.17,30.378,30.102,30.102,223084,0
2010-12-31,30.117,30.249,30.1,30.187,206046,0
2011-01-03,30.456,30.566,30.187,30.355,769215,0
2011-01-04,30.408,30.408,30.178,30.24,810765,0
2011-01-05,30.102,30.525,30.053,30.33,1274736,0
2011-01-06,30.129,30.24,29.826,29.96,990023,0
2011-01-07,29.995,30.019,29.59,29.751,792240,0
2011-01-10,29.674,29.861,29.54,29.783,672011,0
2011-01-11,29.884,30.002,29.666,29.791,598312,0
2011-01-12,29.969,30.045,29.759,29.876,792917,0
2011-01-13,29.869,29.951,29.59,29.639,970929,0
2011-01-14,29.582,29.701,29.505,29.693,1054840,0
2011-01-18,29.574,29.791,29.574,29.59,1070223,0
2011-01-19,29.567,29.649,29.096,29.121,1516371,0
2011-01-20,29.137,29.582,29.001,29.582,2033207,0
2011-01-21,29.38,29.505,29.128,29.497,1164633,0
2011-01-24,29.531,30.071,29.44,29.951,831801,0
2011-01-25,29.911,30.44,29.884,30.322,1482912,0
2011-01-26,30.542,30.608,30.288,30.448,1155652,0
2011-01-27,30.482,30.726,30.297,30.641,775995,0
2011-01-28,30.632,30.744,29.869,29.951,1224792,0
2011-01-31,29.979,30.232,29.841,29.936,1227078,0
2011-02-01,30.096,30.374,29.935,30.288,889118,0
2011-02-02,30.045,30.264,29.92,29.92,819176,0
2011-02-03,29.843,30.365,29.759,30.205,750198,0
2011-02-04,30.264,30.592,30.264,30.456,440753,0
2011-02-07,30.498,30.809,30.498,30.76,510888,0
2011-02-08,30.575,31.081,30.24,30.979,821807,0
2011-02-09,31.054,31.382,30.987,31.045,849393,0
2011-02-10,30.869,31.081,30.801,30.987,904277,0
2011-02-11,31.045,31.569,30.92,31.434,1043485,0
2011-02-14,31.365,31.45,31.196,31.307,761433,0
2011-02-15,31.214,31.417,31.214,31.298,639524,0
2011-02-16,31.338,31.643,31.338,31.542,633429,0
2011-02-18,31.484,31.811,31.417,31.811,973861,0
2011-02-22,31.316,31.401,30.666,30.666,1396479,0
2011-02-23,30.683,30.744,30.256,30.288,1024505,0
2011-02-24,30.214,30.424,29.701,30.111,1076337,0
2011-02-25,30.187,30.472,30.102,30.382,817032,0
2011-02-28,30.386,30.702,30.275,30.557,1010839,0
2011-03-01,30.82,30.82,30.353,30.362,992796,0
2011-03-02,30.294,30.454,29.879,29.922,939230,0
2011-03-03,30.141,30.835,30.134,30.795,1278578,0
2011-03-04,30.736,30.809,30.305,30.515,813429,0
2011-03-07,30.617,30.785,29.969,30.137,877155,0
2011-03-08,30.23,30.482,30.111,30.338,797775,0
2011-03-09,30.297,30.297,29.892,29.977,884464,0
2011-03-10,29.641,29.761,29.287,29.287,1263540,0
2011-03-11,29.057,29.057,28.347,28.456,2786087,0
2011-03-14,28.219,28.488,27.822,28.43,1229008,0
2011-03-15,27.671,28.078,27.546,27.822,1353714,0
2011-03-16,27.797,28.06,27.368,27.546,1839942,0
2011-03-17,27.828,27.899,26.983,27.11,1119993,0
2011-03-18,27.457,27.711,27.335,27.434,1193188,0
2011-03-21,27.675,28.059,27.634,28.051,900349,0
2011-03-22,27.794,28.117,27.649,27.94,1357023,0
2011-03-23,27.809,28.27,27.78,28.092,2204632,0
2011-03-24,28.202,28.244,27.907,27.971,942639,0
2011-03-25,28.059,28.059,27.675,27.963,1126264,0
2011-03-28,27.955,28.404,27.907,28.238,995482,0
2011-03-29,28.31,28.895,27.94,28.601,4310403,0
2011-03-30,28.676,29.245,28.676,29.118,1615354,0
2011-03-31,29.139,29.892,29.114,29.581,2349166,0
2011-04-01,29.846,30.134,29.77,29.981,1786794,0
2011-04-04,30.429,30.48,30.022,30.166,1586094,0
2011-04-05,30.074,30.174,29.803,29.846,1145710,0
2011-04-06,29.981,30.666,29.945,30.574,1587632,0
2011-04-07,30.523,31.03,30.523,30.835,1659117,0
2011-04-08,30.981,30.981,30.429,30.702,1233022,0
2011-04-11,30.693,30.718,30.463,30.632,1139214,0
2011-04-12,30.505,30.878,30.336,30.752,1279706,0
2011-04-13,30.744,30.81,30.48,30.608,952392,0
2011-04-14,30.405,30.414,29.998,30.22,1512460,0
2011-04-15,30.1,30.429,30.1,30.345,550129,0
2011-04-18,30.134,30.397,29.667,30.066,1332414,0
2011-04-19,29.998,30.429,29.583,29.702,1675960,0
2011-04-20,30.041,30.125,29.439,29.523,2034664,0
2011-04-21,29.718,30.083,29.667,29.972,971246,0
2011-04-25,29.785,30.032,29.65,29.931,442142,0
2011-04-26,30.083,30.294,29.931,30.166,1291506,0
2011-04-27,30.201,30.414,29.863,30.22,739616,0
2011-04-28,30.227,30.583,30.15,30.471,1405369,0
2011-04-29,30.301,30.405,29.85,29.952,1937434,0
2011-05-02,30.074,30.1,29.181,29.488,1952784,0
2011-05-03,29.389,29.559,29.075,29.416,1113628,0
2011-05-04,29.456,29.48,29.093,29.361,1064028,0
2011-05-05,29.236,29.389,29.039,29.15,1173560,0
2011-05-06,29.416,29.55,29.013,29.135,1231132,0
2011-05-09,29.159,29.191,28.709,28.967,1401546,0
2011-05-10,29.03,29.143,28.854,28.923,1192687,0
2011-05-11,28.904,29.02,28.447,28.592,926826,0
2011-05-12,28.404,28.932,28.252,28.887,1231195,0
2011-05-13,28.836,28.836,28.38,28.473,880199,0
2011-05-16,28.31,28.753,28.193,28.456,1152428,0
2011-05-17,28.371,28.49,28.016,28.059,1359694,0
2011-05-18,28.099,28.287,27.98,28.211,923611,0
2011-05-19,28.364,28.364,28.023,28.108,859507,0
2011-05-20,28.007,28.296,28.007,28.252,1259223,0
2011-05-23,27.955,27.998,27.523,27.541,1252057,0
2011-05-24,27.594,27.854,27.532,27.541,2198321,0
2011-05-25,27.963,28.032,27.457,27.586,1032044,0
2011-05-26,27.48,27.737,27.327,27.702,838762,0
2011-05-27,27.675,27.746,27.416,27.729,1323535,0
2011-05-31,27.819,27.908,27.631,27.908,1601934,0
2011-06-01,27.828,28.219,27.711,27.746,1612165,0
2011-06-02,27.684,27.746,27.361,27.577,1081244,0
2011-06-03,27.218,27.933,27.184,27.754,1229783,0
2011-06-06,27.625,27.667,27.191,27.245,790823,0
2011-06-07,27.254,27.543,27.19,27.263,886367,0
2011-06-08,27.165,27.209,26.938,26.964,634432,0
2011-06-09,26.973,27.028,26.724,26.876,1023246,0
2011-06-10,26.775,26.884,26.57,26.758,1819733,0
2011-06-13,26.695,26.922,26.517,26.593,1486643,0
2011-06-14,26.763,26.922,26.618,26.678,727115,0
2011-06-15,26.517,26.517,25.898,25.999,943367,0
2011-06-16,26.006,26.417,25.962,26.108,757821,0
2011-06-17,26.279,26.313,25.863,25.87,753101,0
2011-06-20,25.817,26.084,25.621,25.971,510302,0
2011-06-21,26.049,26.442,26.032,26.237,1066899,0
2011-06-22,26.108,26.305,25.989,26.102,1012065,0
2011-06-23,25.809,26.383,25.612,26.255,1297950,0
2011-06-24,26.203,26.279,25.887,26.032,1794304,0
2011-06-27,26.108,26.229,25.971,26.177,1452518,0
2011-06-28,26.272,26.553,26.272,26.383,1037296,0
2011-06-29,26.467,26.775,26.329,26.732,1216574,0
2011-06-30,26.856,26.856,26.405,26.421,1417542,0
2011-07-01,26.492,26.654,26.263,26.57,1218858,0
2011-07-05,26.578,26.578,26.203,26.322,905451,0
2011-07-06,26.296,26.383,26.016,26.263,731366,0
2011-07-07,26.442,26.697,26.39,26.528,988927,0
2011-07-08,26.272,26.434,26.168,26.39,794667,0
2011-07-11,26.084,26.124,25.905,26.04,851655,0
2011-07-12,25.981,26.451,25.981,26.229,809985,0
2011-07-13,26.399,26.501,26.108,26.288,550057,0
2011-07-14,26.255,26.663,26.212,26.458,1208243,0
2011-07-15,26.483,26.52,26.143,26.483,1171487,0
2011-07-18,26.366,26.442,26.059,26.339,1632507,0
2011-07-19,26.442,26.706,26.322,26.638,1353606,0
2011-07-20,26.648,26.714,26.492,26.672,817032,0
2011-07-21,26.792,27.254,26.749,27.037,1188637,0
2011-07-22,27.083,27.289,26.893,27.064,1235192,0
2011-07-25,26.802,27.37,26.732,27.183,1257208,0
2011-07-26,27.135,27.591,27.099,27.509,890457,0
2011-07-27,27.379,27.597,27.199,27.327,1307089,0
2011-07-28,27.398,27.543,27.144,27.174,793528,0
2011-07-29,26.943,27.245,26.815,27.199,921984,0
2011-08-01,27.474,27.651,26.903,26.973,1155054,0
2011-08-02,26.857,27.035,26.469,26.685,2105972,0
2011-08-03,26.57,26.775,26.425,26.654,1990861,0
2011-08-04,26.654,26.919,25.656,25.656,1941543,0
2011-08-05,25.817,25.923,24.744,25.066,2315956,0
2011-08-08,24.437,24.701,23.257,23.257,1914911,0
2011-08-09,23.607,24.921,23.199,24.903,2541885,0
2011-08-10,24.514,24.871,23.701,23.728,2793123,0
2011-08-11,23.864,25.041,23.864,24.795,2231490,0
2011-08-12,25.008,25.084,24.299,24.418,891177,0
2011-08-15,24.693,25.264,24.598,25.264,482261,0
2011-08-16,25.008,25.162,24.862,25.057,658201,0
2011-08-17,25.102,25.256,24.879,25.041,572543,0
2011-08-18,24.333,24.54,23.804,23.983,1022951,0
2011-08-19,23.66,24.273,23.556,23.556,975773,0
2011-08-22,24.035,24.035,23.225,23.266,842174,0
2011-08-23,23.352,23.616,23.172,23.616,1026059,0
2011-08-24,23.549,23.9,23.42,23.66,1888234,0
2011-08-25,23.71,23.778,22.636,22.636,1989308,0
2011-08-26,22.482,22.892,22.022,22.866,1772577,0
2011-08-29,23.464,24.581,23.232,24.444,1456833,0
2011-08-30,24.342,24.668,24.001,24.444,1179771,0
2011-08-31,24.634,24.729,24.113,24.461,2477290,0
2011-09-01,24.53,24.693,24.189,24.24,927518,0
2011-09-02,23.827,23.932,23.576,23.576,693671,0
2011-09-06,23.118,23.341,22.937,23.341,969725,0
2011-09-07,23.703,24.272,23.523,24.263,819663,0
2011-09-08,23.945,24.213,23.867,23.92,716415,0
2011-09-09,23.686,23.696,23.043,23.075,807292,0
2011-09-12,22.916,23.172,22.619,23.172,1049060,0
2011-09-13,23.292,23.601,23.139,23.428,618885,0
2011-09-14,23.54,23.624,22.916,23.377,788060,0
2011-09-15,23.531,23.642,23.301,23.642,585766,0
2011-09-16,23.643,23.78,23.445,23.721,696387,0
2011-09-19,23.311,23.42,23.069,23.232,601742,0
2011-09-20,23.428,23.549,23.055,23.062,647509,0
2011-09-21,22.949,23.164,22.249,22.258,845442,0
2011-09-22,21.871,22.222,21.577,21.757,1179477,0
2011-09-23,21.698,21.817,21.431,21.707,1010871,0
2011-09-26,21.871,21.973,21.163,21.946,1811505,0
2011-09-27,22.369,22.671,22.036,22.171,787041,0
2011-09-28,22.265,22.42,21.595,21.603,1296366,0
2011-09-29,22,22.447,21.902,22.137,1429204,0
2011-09-30,21.929,22.7,21.887,22.341,1067137,0
2011-10-03,22.265,22.644,21.799,21.808,1549507,0
2011-10-04,21.62,22.698,21.561,22.644,1351774,0
2011-10-05,22.611,22.853,22.309,22.791,902631,0
2011-10-06,22.637,23.043,22.481,23.043,810487,0
2011-10-07,23.05,23.05,22.181,22.181,809290,0
2011-10-10,22.497,23.223,22.497,23.214,810200,0
2011-10-11,22.982,23.162,22.773,22.809,470130,0
2011-10-12,23.127,23.136,22.516,22.73,1007615,0
2011-10-13,22.628,22.628,22.146,22.41,716663,0
2011-10-14,22.602,22.773,22.239,22.689,555040,0
2011-10-17,22.584,22.593,22.101,22.164,720833,0
2011-10-18,22.23,22.565,21.937,22.497,1454215,0
2011-10-19,22.533,23.549,22.429,23.326,1266799,0
2011-10-20,23.291,24.324,23.214,24.316,1306668,0
2011-10-21,24.54,25.884,24.54,25.787,3747373,0
2011-10-24,25.77,26.899,25.711,26.797,1779387,0
2011-10-25,26.615,26.718,25.986,26.159,1634837,0
2011-10-26,26.709,26.873,26.426,26.65,1304412,0
2011-10-27,27.281,27.624,26.839,27.381,1180918,0
2011-10-28,27.054,27.32,26.771,26.873,1565011,0
2011-10-31,26.622,27.215,26.552,27.007,1271365,0
2011-11-01,26.65,27.143,26.452,26.642,2772984,0
2011-11-02,26.305,27.044,25.928,26.771,2366348,0
2011-11-03,26.971,27.143,26.753,26.971,1843084,0
2011-11-04,26.898,27.026,26.716,26.925,1222255,0
2011-11-07,26.839,27.306,26.831,27.254,1269856,0
2011-11-08,27.46,28.011,27.189,27.983,1110401,0
2011-11-09,27.436,27.655,26.952,26.995,1648909,0
2011-11-10,27.236,27.346,26.581,27.199,1273567,0
2011-11-11,27.436,27.682,27.355,27.563,588470,0
2011-11-14,27.32,27.475,26.857,26.873,1669210,0
2011-11-15,26.899,27.263,26.709,26.857,1116071,0
2011-11-16,26.702,27.226,26.624,26.744,1278495,0
2011-11-17,26.667,26.839,26.022,26.113,1081633,0
2011-11-18,26.287,26.831,26.202,26.547,1006263,0
2011-11-21,26.122,26.366,25.902,26.1,1155222,0
2011-11-22,26.03,26.212,25.624,25.658,1338535,0
2011-11-23,25.437,25.642,25.255,25.281,1244166,0
2011-11-25,25.281,25.935,25.281,25.787,437487,0
2011-11-28,26.493,26.493,26.074,26.279,1137783,0
2011-11-29,26.271,26.384,26.065,26.212,537828,0
2011-11-30,26.744,27.512,26.606,27.503,1395952,0
2011-12-01,27.245,27.573,26.864,26.909,762002,0
2011-12-02,27.099,27.107,26.477,26.53,997189,0
2011-12-05,26.788,27.054,26.477,26.676,670373,0
2011-12-06,26.692,26.786,26.441,26.621,652010,0
2011-12-07,26.441,26.961,26.353,26.915,839932,0
2011-12-08,26.796,26.856,26.605,26.648,1482983,0
2011-12-09,26.334,26.943,26.334,26.872,689773,0
2011-12-12,26.702,26.709,26.082,26.435,1595938,0
2011-12-13,25.928,26.237,25.591,25.77,1579544,0
2011-12-14,25.651,26.287,25.486,25.995,1359235,0
2011-12-15,26.184,26.788,26.15,26.53,1998680,0
2011-12-16,26.692,26.898,26.489,26.621,1171992,0
2011-12-19,26.839,26.909,26.624,26.676,769311,0
2011-12-20,26.961,27.108,26.831,27.054,1110811,0
2011-12-21,26.925,27.184,26.889,27.108,507677,0
2011-12-22,27.228,27.777,27.175,27.777,1113891,0
2011-12-23,27.907,28.237,27.899,28.095,426093,0
2011-12-27,28.139,28.417,28.01,28.165,421186,0
2011-12-28,28.252,28.296,27.808,27.907,543361,0
2011-12-29,27.934,28.081,27.783,27.924,452150,0
2011-12-30,27.96,27.996,27.649,27.731,636296,0
2012-01-03,28.113,28.227,27.136,27.309,1249252,0
2012-01-04,27.209,27.393,27.045,27.072,723836,0
2012-01-05,26.889,27.09,26.605,27.054,618954,0
2012-01-06,26.674,27.209,26.621,27.019,1030327,0
2012-01-09,27.108,27.228,27.026,27.136,426719,0
2012-01-10,27.283,27.283,26.786,27.063,1482596,0
2012-01-11,27.072,27.422,26.934,27.309,745024,0
2012-01-12,27.412,27.531,27.026,27.257,540745,0
2012-01-13,27.09,27.184,26.769,27.136,527036,0
2012-01-17,27.257,27.283,26.915,27.045,755111,0
2012-01-18,27.011,27.054,26.518,26.915,1423832,0
2012-01-19,26.915,27.108,26.814,27.108,1086576,0
2012-01-20,27.054,27.283,26.898,27.257,1168205,0
2012-01-23,27.191,27.265,26.674,26.725,655093,0
2012-01-24,26.465,26.725,26.334,26.552,1084321,0
2012-01-25,26.481,26.716,26.421,26.708,857640,0
2012-01-26,26.814,27.247,26.769,27.166,1252335,0
2012-01-27,27.004,27.374,26.863,26.943,2167327,0
2012-01-30,26.848,26.848,26.535,26.552,1204645,0
2012-01-31,26.666,26.877,26.516,26.709,786136,0
2012-02-01,26.761,27.339,26.761,27.237,1651312,0
2012-02-02,27.291,27.478,27.237,27.314,472557,0
2012-02-03,27.513,27.531,27.257,27.446,747595,0
2012-02-06,27.274,27.478,27.09,27.322,673405,0
2012-02-07,27.291,28.201,27.175,28.183,1170942,0
2012-02-08,28.192,28.635,27.982,28.252,2412860,0
2012-02-09,28.129,28.573,27.973,28.554,1131398,0
2012-02-10,28.348,28.427,27.899,27.973,1082920,0
2012-02-13,27.973,28.209,27.924,28.201,800055,0
2012-02-14,28.09,28.303,27.973,28.27,1057623,0
2012-02-15,28.321,28.685,28.27,28.505,1159941,0
2012-02-16,28.461,28.626,28.296,28.321,1166967,0
2012-02-17,28.392,28.539,28.278,28.34,595179,0
2012-02-21,28.129,28.653,28.123,28.539,701091,0
2012-02-22,28.514,28.661,27.768,27.852,1313712,0
2012-02-23,27.88,28.026,27.816,27.934,705769,0
2012-02-24,27.941,28.113,27.504,27.549,933066,0
2012-02-27,27.531,27.531,27.274,27.366,681406,0
2012-02-28,27.349,27.422,26.804,26.814,720554,0
2012-02-29,26.978,27.026,26.65,26.774,1104190,0
2012-03-01,26.796,27.374,26.769,27.209,873997,0
2012-03-02,27.105,27.328,26.965,27.288,993738,0
2012-03-05,27.201,27.733,27.09,27.697,812422,0
2012-03-06,27.401,27.444,27.04,27.14,674467,0
2012-03-07,27.356,27.42,27.049,27.42,468467,0
2012-03-08,27.975,28.316,27.372,27.485,1084920,0
2012-03-09,27.966,27.966,27.477,27.836,412154,0
2012-03-12,27.899,28.183,27.799,28.001,335418,0
2012-03-13,27.915,28.711,27.87,28.711,538944,0
2012-03-14,28.678,28.766,28.591,28.635,754880,0
2012-03-15,28.564,28.661,28.392,28.531,721046,0
2012-03-16,28.545,28.616,28.222,28.232,610218,0
2012-03-19,28.756,28.784,28.072,28.147,1568521,0
2012-03-20,27.863,28.922,27.817,28.633,1409095,0
2012-03-21,28.625,28.625,28.116,28.159,526393,0
2012-03-22,27.95,28.132,27.751,28.029,1098181,0
2012-03-23,28.019,28.397,27.917,28.353,784692,0
2012-03-26,28.511,29.006,28.379,28.974,1209220,0
2012-03-27,29,29.079,28.801,28.903,1394154,0
2012-03-28,28.893,29.297,28.703,29.287,837102,0
2012-03-29,29.116,29.165,28.783,29.079,1360378,0
2012-03-30,29.201,29.275,28.939,28.989,886880,0
2012-04-02,28.832,29.147,28.579,29.131,1028178,0
2012-04-03,29.279,29.454,29.022,29.199,925118,0
2012-04-04,28.949,29.569,28.912,29.33,1294484,0
2012-04-05,29.147,29.505,29.14,29.471,484882,0
2012-04-09,29.265,29.375,29.069,29.279,1025383,0
2012-04-10,29.18,29.265,28.801,28.801,1023302,0
2012-04-11,28.949,29.189,28.832,29.189,451839,0
2012-04-12,29.14,29.33,28.922,29.273,524551,0
2012-04-13,29.227,29.384,28.922,29.107,1165193,0
2012-04-16,29.279,29.497,29.236,29.305,1163624,0
2012-04-17,29.663,29.794,29.322,29.523,1445049,0
2012-04-18,29.654,29.691,29.297,29.48,680371,0
2012-04-19,29.497,30.154,29.412,29.97,1120365,0
2012-04-20,30.013,30.206,29.594,29.803,1174846,0
2012-04-23,29.532,29.873,29.279,29.794,748308,0
2012-04-24,29.77,29.77,29.532,29.629,1364742,0
2012-04-25,29.89,30.004,29.645,30.004,810499,0
2012-04-26,29.919,30.485,29.881,30.433,1163204,0
2012-04-27,30.1,30.335,28.404,29.147,3437293,0
2012-04-30,29.098,29.778,29.006,29.735,1738439,0
2012-05-01,29.645,30.178,29.645,29.82,945154,0
2012-05-02,28.99,29.988,28.99,29.716,1534644,0
2012-05-03,29.785,30.127,29.77,30.084,1292781,0
2012-05-04,30.031,30.144,29.83,30.048,943734,0
2012-05-07,29.988,30.196,29.935,30.154,939288,0
2012-05-08,29.978,30.224,29.857,30.021,734430,0
2012-05-09,29.77,30.206,29.708,30.031,1115407,0
2012-05-10,30.188,30.381,30.084,30.283,1654870,0
2012-05-11,30.117,30.695,30.04,30.548,823772,0
2012-05-14,30.335,30.485,30.075,30.161,745851,0
2012-05-15,30.1,30.216,29.865,29.927,717783,0
2012-05-16,30.04,30.117,29.794,29.83,695480,0
2012-05-17,29.794,29.848,29.273,29.297,614454,0
2012-05-18,29.404,29.421,28.676,28.709,912111,0
2012-05-21,28.718,29.131,28.625,28.774,913510,0
2012-05-22,28.941,29.273,28.765,29.147,1220906,0
2012-05-23,28.967,29.454,28.746,29.404,1275770,0
2012-05-24,29.313,29.487,29.069,29.384,668685,0
2012-05-25,29.208,29.857,29.208,29.454,1501014,0
2012-05-29,29.532,29.803,29.305,29.463,956530,0
2012-05-30,29.297,29.297,28.588,28.588,1143972,0
2012-05-31,28.553,28.966,28.441,28.76,1862275,0
2012-06-01,28.449,28.598,28.056,28.195,1147442,0
2012-06-04,28.247,28.353,27.9,27.917,1053828,0
2012-06-05,27.874,28.155,27.829,28.137,850937,0
2012-06-06,28.289,28.808,28.201,28.808,520608,0
2012-06-07,29.016,29.232,28.517,28.536,909827,0
2012-06-08,28.401,28.543,28.183,28.5,1052127,0
2012-06-11,28.625,28.684,28.132,28.142,858972,0
2012-06-12,28.178,28.659,28.056,28.633,921394,0
2012-06-13,28.518,28.551,28.126,28.232,699389,0
2012-06-14,28.205,28.441,28.098,28.413,979307,0
2012-06-15,28.421,28.616,27.727,27.969,1753950,0
2012-06-18,27.836,28.132,27.697,27.854,679845,0
2012-06-19,27.856,28.395,27.786,28.192,1064201,0
2012-06-20,28.209,28.439,28.121,28.304,594066,0
2012-06-21,28.367,28.439,27.801,27.82,705786,0
2012-06-22,27.961,28.36,27.786,28.137,2513449,0
2012-06-25,27.786,27.848,26.747,27.587,2214542,0
2012-06-26,27.661,27.779,27.437,27.549,899757,0
2012-06-27,27.494,28.183,27.494,28.164,935448,0
2012-06-28,27.978,28.36,27.944,28.297,921397,0
2012-06-29,28.493,28.856,28.458,28.67,1299134,0
2012-07-02,28.96,29.484,28.852,29.426,1145269,0
2012-07-03,29.371,29.803,29.361,29.793,528494,0
2012-07-05,29.618,29.69,29.276,29.284,758038,0
2012-07-06,29.008,29.512,29.008,29.443,975378,0
2012-07-09,29.549,29.549,29.276,29.426,370184,0
2012-07-10,29.426,29.529,29.24,29.292,613681,0
2012-07-11,29.203,29.24,28.765,28.852,622257,0
2012-07-12,28.784,29.184,28.569,29.045,561121,0
2012-07-13,29.184,29.46,28.983,29.451,340032,0
2012-07-16,29.418,29.618,29.193,29.302,295785,0
2012-07-17,29.302,29.4,29.063,29.4,523931,0
2012-07-18,29.275,29.61,29.149,29.433,480532,0
2012-07-19,29.26,29.4,29.16,29.292,399945,0
2012-07-20,29.184,29.269,28.746,28.756,378983,0
2012-07-23,28.5,28.802,28.218,28.784,983687,0
2012-07-24,28.76,28.788,28.396,28.538,831507,0
2012-07-25,28.667,29.063,28.491,29.054,849107,0
2012-07-26,29.326,29.443,28.895,28.895,806885,0
2012-07-27,29.072,29.503,28.842,29.381,713128,0
2012-07-30,29.381,29.741,29.302,29.652,660199,0
2012-07-31,29.539,29.602,28.929,28.939,1346402,0
2012-08-01,29.054,29.284,28.209,28.886,1407741,0
2012-08-02,28.616,28.833,28.456,28.659,443601,0
2012-08-03,28.904,29.451,28.876,29.335,729707,0
2012-08-06,29.443,29.76,29.408,29.512,893192,0
2012-08-07,29.568,29.848,29.494,29.61,559736,0
2012-08-08,29.592,30.314,29.443,30.042,742081,0
2012-08-09,30.042,30.322,29.848,29.882,583282,0
2012-08-10,29.751,29.98,29.644,29.777,778763,0
2012-08-13,29.82,30.005,29.699,29.919,879886,0
2012-08-14,29.988,30.481,29.988,30.111,839069,0
2012-08-15,30.068,30.129,29.61,29.741,914296,0
2012-08-16,29.67,29.952,29.618,29.777,895663,0
2012-08-17,29.838,30.262,29.76,30.199,1010824,0
2012-08-20,30.023,30.181,29.838,30.032,1552016,0
2012-08-21,30.12,30.253,29.988,30.05,893663,0
2012-08-22,30.059,30.129,29.76,29.928,717528,0
2012-08-23,29.928,29.961,29.568,29.644,1048809,0
2012-08-24,29.592,29.873,29.568,29.716,322977,0
2012-08-27,29.707,29.769,29.494,29.549,592438,0
2012-08-28,29.433,29.699,29.433,29.539,488560,0
2012-08-29,29.433,29.652,29.318,29.574,630683,0
2012-08-30,29.539,29.741,29.381,29.618,717603,0
2012-08-31,29.983,30.336,29.735,30.009,1240833,0
2012-09-04,30.072,30.496,30.072,30.355,660833,0
2012-09-05,30.444,30.444,30.232,30.346,439244,0
2012-09-06,30.496,30.773,30.374,30.773,772362,0
2012-09-07,30.505,31.038,30.505,31.001,733075,0
2012-09-10,31.054,31.249,30.991,31.175,656452,0
2012-09-11,31.009,31.379,30.922,31.361,667248,0
2012-09-12,31.389,31.478,31.258,31.442,707362,0
2012-09-13,31.398,31.82,31.342,31.778,819941,0
2012-09-14,31.844,32.085,31.757,32.068,465577,0
2012-09-17,32.005,32.103,31.601,31.611,408306,0
2012-09-18,31.615,31.632,31.403,31.553,462308,0
2012-09-19,31.553,31.667,31.413,31.579,375375,0
2012-09-20,31.474,31.524,31.296,31.497,612365,0
2012-09-21,31.615,31.625,31.179,31.196,832965,0
2012-09-24,31.179,31.356,30.976,31.196,314758,0
2012-09-25,31.305,31.403,30.692,30.692,502466,0
2012-09-26,30.78,30.951,30.479,30.505,471423,0
2012-09-27,30.552,30.755,30.364,30.755,378235,0
2012-09-28,30.186,31.038,29.938,30.967,869991,0
2012-10-01,29.965,31.346,29.841,31.322,606553,0
2012-10-02,31.446,31.702,31.356,31.676,759024,0
2012-10-03,31.748,31.844,31.346,31.356,675756,0
2012-10-04,31.524,31.65,31.346,31.507,401107,0
2012-10-05,31.676,31.871,31.589,31.844,410539,0
2012-10-08,31.767,31.969,31.712,31.767,266885,0
2012-10-09,31.862,31.953,31.524,31.562,464369,0
2012-10-10,31.524,31.88,31.524,31.702,543129,0
2012-10-11,31.862,32.068,31.589,31.862,456105,0
2012-10-12,31.969,32.068,31.579,31.632,531592,0
2012-10-15,31.712,32.103,31.598,32.068,699969,0
2012-10-16,32.183,32.635,32.103,32.448,714092,0
2012-10-17,32.457,32.723,32.352,32.579,774153,0
2012-10-18,32.669,33.281,32.669,32.988,655772,0
2012-10-19,32.899,33.042,32.626,32.998,914137,0
2012-10-22,32.75,33.281,32.74,33.069,536141,0
2012-10-23,32.865,33.167,32.661,32.847,938789,0
2012-10-24,32.909,33.228,32.857,33.033,537610,0
2012-10-25,33.248,33.405,32.929,33.078,654021,0
2012-10-26,33.121,33.121,32.492,32.661,875001,0
2012-10-31,32.324,32.661,31.953,32.121,1629092,0
2012-11-01,34.222,34.407,32.058,32.395,1936943,0
2012-11-02,31.926,32.537,30.692,31.455,1776862,0
2012-11-05,31.27,31.641,31.161,31.394,1731736,0
2012-11-06,31.474,32.271,31.446,32.058,1275462,0
2012-11-07,31.684,32.235,30.692,31.206,993265,0
2012-11-08,31.278,31.721,30.976,31.356,608290,0
2012-11-09,31.252,31.439,30.967,31.206,465133,0
2012-11-12,31.296,31.346,30.702,30.78,504423,0
2012-11-13,30.702,31.153,30.364,30.692,768353,0
2012-11-14,30.728,30.807,30.063,30.195,951685,0
2012-11-15,30.32,30.596,30.045,30.249,946943,0
2012-11-16,30.223,30.629,29.868,30.603,970338,0
2012-11-19,30.78,30.826,30.452,30.596,884294,0
2012-11-20,30.587,30.773,30.249,30.746,506460,0
2012-11-21,30.746,31.056,30.479,31.001,780551,0
2012-11-23,31.129,31.455,30.869,31.111,316469,0
2012-11-26,30.967,31.346,30.916,31.346,821116,0
2012-11-27,31.252,31.676,31.136,31.579,1321186,0
2012-11-28,31.464,31.978,31.394,31.961,1148665,0
2012-11-29,31.777,32.19,31.767,32.058,752222,0
2012-11-30,31.953,32.031,31.676,31.899,913102,0
2012-12-03,31.844,32.136,31.667,31.748,500452,0
2012-12-04,31.676,31.73,31.33,31.553,589382,0
2012-12-05,31.73,32.022,31.483,31.961,685592,0
2012-12-06,31.862,32.121,31.862,32.103,458967,0
2012-12-07,32.209,32.279,31.777,31.853,444093,0
2012-12-10,31.836,32.164,31.607,31.978,384820,0
2012-12-11,31.944,31.995,31.455,31.65,689427,0
2012-12-12,31.777,32.013,31.702,31.844,537235,0
2012-12-13,32.334,32.334,31.712,31.73,835259,0
2012-12-14,31.684,31.978,31.455,31.572,761493,0
2012-12-17,31.553,32.103,31.429,31.757,823432,0
2012-12-18,31.784,31.819,30.959,31.101,1543639,0
2012-12-19,31.234,32.466,31.234,31.853,2196833,0
2012-12-20,31.374,31.712,30.603,31.038,1702097,0
2012-12-21,30.773,30.923,30.569,30.587,1528453,0
2012-12-24,30.596,30.923,30.461,30.596,239394,0
2012-12-26,30.629,30.719,30.496,30.612,510297,0
2012-12-27,30.786,30.894,30.251,30.751,838741,0
2012-12-28,30.6,30.804,30.454,30.652,596194,0
2012-12-31,30.6,30.948,30.482,30.948,645342,0
2013-01-02,31.224,31.715,31.224,31.705,947969,0
2013-01-03,31.6,31.991,31.6,31.991,697249,0
2013-01-04,31.983,32.332,31.848,32.295,735087,0
2013-01-07,32.064,32.332,31.876,31.894,743205,0
2013-01-08,31.804,31.983,31.705,31.894,1282128,0
2013-01-09,31.965,32.528,31.912,32.466,631938,0
2013-01-10,32.618,32.752,32.411,32.742,529667,0
2013-01-11,32.832,33.037,32.609,32.966,776570,0
2013-01-14,32.885,33.029,32.84,32.932,343421,0
2013-01-15,32.742,33.002,32.59,32.893,839411,0
2013-01-16,32.885,32.958,32.654,32.832,1019891,0
2013-01-17,32.877,32.975,32.662,32.806,591314,0
2013-01-18,32.877,32.966,32.77,32.949,788824,0
2013-01-22,33.054,33.662,32.912,33.645,539215,0
2013-01-23,33.538,33.715,33.538,33.636,600411,0
2013-01-24,33.984,34.19,33.762,33.797,777015,0
2013-01-25,33.967,34.111,33.682,34.092,649964,0
2013-01-28,34.055,34.119,33.564,33.611,759098,0
2013-01-29,33.359,33.974,33.27,33.86,630058,0
2013-01-30,33.787,34.011,33.538,33.85,561884,0
2013-01-31,33.85,34.323,33.691,34.19,786920,0
2013-02-01,34.279,35.086,34.227,34.924,1169494,0
2013-02-04,34.565,34.914,34.305,34.805,1236923,0
2013-02-05,34.852,35.19,33.502,34.682,1622686,0
2013-02-06,34.682,35.379,34.644,35.37,1258458,0
2013-02-07,35.529,35.825,35.315,35.379,1554169,0
2013-02-08,35.512,36.039,35.396,36.003,684635,0
2013-02-11,35.2,35.924,35.2,35.654,2023123,0
2013-02-12,35.718,36.138,35.493,36.067,1503946,0
2013-02-13,35.968,36.113,35.815,35.915,961431,0
2013-02-14,35.934,36.273,35.815,35.851,1199857,0
2013-02-15,35.815,36.138,35.806,35.958,734737,0
2013-02-19,35.924,36.35,35.782,36.35,767842,0
2013-02-20,36.379,36.502,36.129,36.181,2028992,0
2013-02-21,36.048,36.299,35.985,36.172,1278863,0
2013-02-22,36.334,36.45,36.172,36.343,900167,0
2013-02-25,36.35,36.45,35.755,35.763,904682,0
2013-02-26,35.924,36.189,35.745,35.985,678382,0
2013-02-27,36.048,36.273,35.943,36.095,998932,0
2013-02-28,36.113,36.567,36.02,36.387,1045102,0
2013-03-01,36.273,36.424,35.985,36.415,638419,0
2013-03-04,36.415,36.415,35.681,36.325,1539706,0
2013-03-05,36.397,36.933,36.264,36.548,1151637,0
2013-03-06,36.595,36.709,36.264,36.434,619525,0
2013-03-07,36.521,36.663,36.325,36.468,717284,0
2013-03-08,36.638,36.78,36.359,36.595,503140,0
2013-03-11,36.548,36.613,36.343,36.577,543185,0
2013-03-12,36.397,36.619,36.325,36.444,620509,0
2013-03-13,36.448,36.556,36.305,36.556,805586,0
2013-03-14,36.574,36.815,36.536,36.815,539553,0
2013-03-15,36.728,36.852,36.619,36.619,1113722,0
2013-03-18,36.356,36.815,36.286,36.645,905738,0
2013-03-19,36.692,37.381,36.692,37.355,1776605,0
2013-03-20,37.45,37.506,37.193,37.279,748998,0
2013-03-21,37.203,37.308,36.925,37.05,639302,0
2013-03-22,37.077,37.229,36.986,37.091,514396,0
2013-03-25,36.604,37.109,36.604,36.889,1147135,0
2013-03-26,37.042,37.103,36.593,36.69,668114,0
2013-03-27,36.51,37.291,36.51,37.195,1019218,0
2013-03-28,37.195,37.409,37.167,37.409,636960,0
2013-04-01,37.348,37.571,37.176,37.367,586796,0
2013-04-02,37.529,37.581,37.205,37.529,959925,0
2013-04-03,37.652,37.974,37.543,37.813,1725735,0
2013-04-04,37.886,37.974,37.51,37.761,939418,0
2013-04-05,37.473,38,37.301,37.966,1330059,0
2013-04-08,37.924,38.181,37.84,38.181,714214,0
2013-04-09,38.201,38.505,38.029,38.238,966761,0
2013-04-10,38.353,38.451,37.813,37.914,1267207,0
2013-04-11,37.984,38.571,37.896,38.372,912153,0
2013-04-12,38.305,38.467,38.039,38.191,314999,0
2013-04-15,38.102,38.128,37.409,37.444,1125249,0
2013-04-16,37.571,37.752,37.367,37.671,795197,0
2013-04-17,37.607,37.671,37.282,37.453,988600,0
2013-04-18,37.832,37.857,37.11,37.157,844659,0
2013-04-19,37.301,37.634,37.246,37.571,903147,0
2013-04-22,37.598,37.616,37.246,37.48,563692,0
2013-04-23,37.705,38.211,37.529,38.161,992765,0
2013-04-24,38.136,38.686,37.984,38.598,753907,0
2013-04-25,38.676,38.705,38.145,38.181,1047500,0
2013-04-26,39.1,40.053,38.829,39.108,2054090,0
2013-04-29,39.415,39.944,39.209,39.911,1205641,0
2013-04-30,39.577,40.186,39.387,40.115,1238787,0
2013-05-01,40.186,40.205,39.613,39.654,503286,0
2013-05-02,39.817,39.817,39.243,39.664,825277,0
2013-05-03,39.928,40.024,39.54,40.015,957405,0
2013-05-06,40.099,40.439,39.825,40.214,690547,0
2013-05-07,40.293,40.627,40.251,40.565,1571257,0
2013-05-08,40.518,40.898,40.492,40.888,836127,0
2013-05-09,40.898,40.959,40.528,40.634,670929,0
2013-05-10,40.662,40.763,40.422,40.763,653435,0
2013-05-13,40.717,41.139,40.69,40.924,697987,0
2013-05-14,40.924,41.399,40.778,41.32,840273,0
2013-05-15,41.31,41.473,41.158,41.473,513561,0
2013-05-16,41.31,41.391,40.787,40.898,1015916,0
2013-05-17,40.898,41.085,40.024,40.072,1569446,0
2013-05-20,40.043,40.043,39.502,39.74,1793344,0
2013-05-21,39.74,39.784,38.839,38.953,1212701,0
2013-05-22,38.875,39.271,38.849,39.1,1271309,0
2013-05-23,38.849,39.395,38.713,39.314,1243335,0
2013-05-24,39.209,39.673,38.885,39.548,832638,0
2013-05-28,40.072,40.106,38.648,38.875,2546729,0
2013-05-29,38.829,38.981,38.477,38.875,1401489,0
2013-05-30,38.875,39.286,38.865,39.123,1230095,0
2013-05-31,39.037,39.508,39.037,39.154,1054121,0
2013-06-03,39.133,39.548,38.991,39.494,1253085,0
2013-06-04,39.502,39.749,39.332,39.664,1263362,0
2013-06-05,39.521,39.613,39.28,39.342,1221324,0
2013-06-06,39.286,39.587,39.133,39.568,788283,0
2013-06-07,39.72,40.619,39.692,40.312,1373890,0
2013-06-10,40.404,40.969,40.269,40.959,1304908,0
2013-06-11,40.806,41.04,40.583,40.662,1649501,0
2013-06-12,40.815,41.015,40.583,40.634,995506,0
2013-06-13,40.575,41.149,40.422,41.102,630576,0
2013-06-14,41.04,41.194,40.87,40.959,538572,0
2013-06-17,41.203,41.897,41.194,41.879,1251358,0
2013-06-18,41.93,42.136,41.661,41.742,922720,0
2013-06-19,41.668,41.983,41.139,41.149,1140169,0
2013-06-20,40.806,41.194,40.681,40.797,1365903,0
2013-06-21,40.931,40.987,39.978,40.321,1199893,0
2013-06-24,40.115,40.473,39.692,40.293,1248594,0
2013-06-25,40.509,40.709,40.366,40.482,745200,0
2013-06-26,40.691,41.19,40.691,41.135,786283,0
2013-06-27,41.205,41.605,41.181,41.414,871813,0
2013-06-28,41.414,41.695,41.198,41.377,1370829,0
2013-07-01,41.648,41.92,41.205,41.486,647824,0
2013-07-02,41.55,41.775,40.836,40.943,1046891,0
2013-07-03,40.846,40.863,40.518,40.729,267574,0
2013-07-05,40.962,41.153,40.593,41.125,429348,0
2013-07-08,41.223,41.558,41.223,41.478,850208,0
2013-07-09,41.666,42.002,41.631,41.964,775561,0
2013-07-10,41.896,42.28,41.686,42.262,798267,0
2013-07-11,42.48,42.68,42.211,42.617,769711,0
2013-07-12,42.634,43.193,42.402,43.186,352665,0
2013-07-15,43.339,43.727,43.131,43.612,758261,0
2013-07-16,43.612,43.737,43.087,43.376,691184,0
2013-07-17,43.386,43.483,43.14,43.33,561135,0
2013-07-18,43.213,43.655,42.221,42.508,1443540,0
2013-07-19,42.48,42.508,42.067,42.364,852047,0
2013-07-22,42.345,42.58,42.002,42.517,711913,0
2013-07-23,42.146,42.221,40.818,40.918,1634362,0
2013-07-24,41.026,41.162,40.259,40.672,1520954,0
2013-07-25,40.672,41.325,40.518,41.251,1492530,0
2013-07-26,41.233,41.452,40.872,41.368,781116,0
2013-07-29,41.315,41.523,40.962,41.071,854100,0
2013-07-30,41.233,41.767,40.918,40.971,1066230,0
2013-07-31,40.311,40.672,38.541,39.371,1722987,0
2013-08-01,39.47,39.677,39.118,39.217,1357157,0
2013-08-02,39.345,39.581,39.118,39.273,1175353,0
2013-08-05,39.326,39.436,38.93,38.953,912229,0
2013-08-06,38.849,38.982,38.234,38.416,2168094,0
2013-08-07,38.378,38.579,38.063,38.225,1402883,0
2013-08-08,38.388,38.675,38.295,38.551,722938,0
2013-08-09,38.416,38.656,38.34,38.551,813989,0
2013-08-12,38.512,38.799,38.262,38.464,1286905,0
2013-08-13,38.541,38.751,38.217,38.627,491395,0
2013-08-14,38.494,38.857,38.36,38.79,883516,0
2013-08-15,38.56,38.647,38.278,38.425,786649,0
2013-08-16,38.441,38.857,38.35,38.598,615769,0
2013-08-19,38.758,38.953,38.503,38.857,856926,0
2013-08-20,38.849,39.255,38.722,39.154,673195,0
2013-08-21,39.048,39.057,38.34,38.378,1073064,0
2013-08-22,38.407,39.182,38.407,39.01,429149,0
2013-08-23,39.029,39.273,38.839,39.201,307073,0
2013-08-26,39.192,39.255,38.774,38.774,482385,0
2013-08-27,38.532,38.666,38.253,38.378,1128744,0
2013-08-28,38.407,38.579,38.278,38.416,653732,0
2013-08-29,38.32,38.774,38.32,38.637,346016,0
2013-08-30,38.704,39.002,38.551,38.857,684936,0
2013-09-03,39.125,39.192,38.517,38.961,988791,0
2013-09-04,38.902,39.145,38.653,38.673,1716636,0
2013-09-05,38.653,38.729,38.291,38.335,1252776,0
2013-09-06,38.47,38.527,37.843,37.863,1016290,0
2013-09-09,38.197,38.922,38.197,38.885,1079290,0
2013-09-10,39.092,39.299,38.911,39.246,680908,0
2013-09-11,39.273,39.452,39.019,39.39,897592,0
2013-09-12,39.418,39.488,38.972,38.982,494946,0
2013-09-13,39.154,39.363,38.873,38.928,696828,0
2013-09-16,39.201,39.289,38.962,38.972,847590,0
2013-09-17,39.163,39.391,38.971,39.299,629869,0
2013-09-18,39.382,39.508,38.971,39.308,1107959,0
2013-09-19,39.499,39.756,39.236,39.438,998742,0
2013-09-20,39.429,39.593,39.064,39.182,1838507,0
2013-09-23,39.125,39.429,39.037,39.308,502870,0
2013-09-24,39.246,39.555,39.118,39.41,748668,0
2013-09-25,39.42,39.545,39.192,39.282,926932,0
2013-09-26,39.372,39.453,39.101,39.182,647579,0
2013-09-27,39.163,39.536,38.681,39.317,720607,0
2013-09-30,39.092,39.499,38.856,39.372,1125890,0
2013-10-01,39.545,39.989,39.48,39.989,938671,0
2013-10-02,39.971,40.383,39.756,40.363,1530330,0
2013-10-03,40.249,40.335,39.902,39.921,942696,0
2013-10-04,39.93,40.317,39.825,40.219,660624,0
2013-10-07,40.094,40.42,39.921,40.219,615023,0
2013-10-08,40.229,40.393,40.075,40.209,953153,0
2013-10-09,40.219,40.411,40.153,40.264,1054438,0
2013-10-10,40.508,41.081,40.508,41.046,822350,0
2013-10-11,41.184,41.426,40.944,41.39,750383,0
2013-10-14,41.118,41.654,41.063,41.645,510396,0
2013-10-15,41.436,41.772,41.137,41.155,1011407,0
2013-10-16,41.217,41.908,41.192,41.908,951746,0
2013-10-17,41.628,42.499,41.6,42.499,684211,0
2013-10-18,42.508,42.573,42.355,42.528,351243,0
2013-10-21,42.619,42.711,42.402,42.557,482009,0
2013-10-22,42.701,43.136,42.644,42.962,485709,0
2013-10-23,42.582,42.817,42.271,42.309,540848,0
2013-10-24,42.444,42.644,42.135,42.644,741613,0
2013-10-25,42.701,42.782,42.49,42.573,393487,0
2013-10-28,42.573,42.845,42.418,42.672,418646,0
2013-10-29,42.573,43.063,42.573,42.928,577684,0
2013-10-30,42.999,42.999,42.481,42.827,839290,0
2013-10-31,42.999,43.6,42.772,43.111,1346291,0
2013-11-01,43.063,43.309,42.99,43.227,534572,0
2013-11-04,42.919,43.164,42.654,43.118,807948,0
2013-11-05,43.209,43.428,42.919,42.955,715620,0
2013-11-06,43.274,43.89,43.145,43.874,867750,0
2013-11-07,43.856,44.127,43.726,43.782,778444,0
2013-11-08,43.791,44.099,43.726,44.09,809824,0
2013-11-11,43.955,44.165,43.927,44.155,387435,0
2013-11-12,44.011,44.155,43.564,43.963,594572,0
2013-11-13,43.635,44.855,43.6,44.855,722970,0
2013-11-14,44.899,45.1,44.563,45.053,619743,0
2013-11-15,45.025,45.053,44.7,44.717,624708,0
2013-11-18,44.872,44.916,44.345,44.364,794696,0
2013-11-19,44.537,44.546,44.011,44.137,880756,0
2013-11-20,44.155,44.253,43.874,44.028,960718,0
2013-11-21,44.073,44.554,44.073,44.382,711409,0
2013-11-22,44.417,44.674,44.364,44.674,538165,0
2013-11-25,44.781,44.864,44.591,44.617,430446,0
2013-11-26,44.617,44.956,44.327,44.717,632466,0
2013-11-27,44.839,45.191,44.763,44.88,594726,0
2013-11-29,45.002,45.225,44.646,44.665,501342,0
2013-12-02,43.547,44.581,43.49,44.037,1020696,0
2013-12-03,43.846,44.011,43.537,44.001,1294966,0
2013-12-04,43.827,43.973,43.209,43.701,711994,0
2013-12-05,43.582,43.644,42.763,43.101,1374851,0
2013-12-06,43.391,43.672,43.299,43.547,450441,0
2013-12-09,44.011,44.063,43.692,44.054,840266,0
2013-12-10,43.927,44.245,43.827,43.837,671409,0
2013-12-11,43.755,43.909,43.299,43.383,754398,0
2013-12-12,43.455,43.672,43.401,43.627,832672,0
2013-12-13,43.663,43.837,42.865,42.865,1483554,0
2013-12-16,42.873,43.118,42.547,42.557,720970,0
2013-12-17,42.402,42.619,41.737,41.855,1919068,0
2013-12-18,41.954,42.192,41.572,42.073,1367541,0
2013-12-19,42.048,42.564,42.048,42.402,785987,0
2013-12-20,42.402,42.59,42.319,42.345,862357,0
2013-12-23,42.557,42.557,42.028,42.384,1341785,0
2013-12-24,42.409,42.9,42.355,42.782,283917,0
2013-12-26,42.928,42.999,42.619,42.883,296724,0
2013-12-27,42.9,43.074,42.763,42.945,301243,0
2013-12-30,42.983,43.292,42.983,43.257,461612,0
2013-12-31,43.249,43.521,43.249,43.494,449605,0
2014-01-02,43.322,43.346,42.488,42.661,963080,0
2014-01-03,42.653,42.883,42.516,42.607,661626,0
2014-01-06,42.691,42.799,42.381,42.526,934959,0
2014-01-07,42.516,42.671,42.216,42.361,559385,0
2014-01-08,42.391,42.423,42.086,42.251,620350,0
2014-01-09,42.258,42.536,42.197,42.497,932603,0
2014-01-10,42.597,42.671,42.258,42.333,881646,0
2014-01-13,42.276,42.442,41.722,41.849,619785,0
2014-01-14,41.975,42.295,41.775,42.286,719746,0
2014-01-15,42.391,42.391,41.888,41.994,505790,0
2014-01-16,41.868,41.868,41.674,41.829,394637,0
2014-01-17,41.638,41.829,41.638,41.656,499732,0
2014-01-21,41.739,41.984,41.539,41.785,561663,0
2014-01-22,41.775,42.258,41.775,42.251,505031,0
2014-01-23,41.94,41.984,41.346,41.418,682772,0
2014-01-24,41.155,41.217,40.706,40.715,577789,0
2014-01-27,40.669,40.99,40.459,40.678,409776,0
2014-01-28,40.669,41.309,40.669,41.244,494703,0
2014-01-29,40.99,41.301,40.87,40.942,345604,0
2014-01-30,41.191,41.956,40.924,41.921,563962,0
2014-01-31,41.492,41.583,41.126,41.164,930231,0
2014-02-03,40.97,41.207,40.605,40.659,891732,0
2014-02-04,40.777,40.932,40.397,40.532,747127,0
2014-02-05,39.233,39.748,38.239,38.759,2920697,0
2014-02-06,38.637,39.233,38.53,39.17,1722189,0
2014-02-07,39.315,39.573,38.627,38.898,955276,0
2014-02-10,38.878,39.389,38.587,39.38,1082701,0
2014-02-11,39.446,40.029,39.315,39.671,1045399,0
2014-02-12,39.271,39.452,38.932,39.043,971748,0
2014-02-13,38.752,39.652,38.752,39.643,699402,0
2014-02-14,39.592,39.947,39.452,39.8,638171,0
2014-02-18,39.913,40.276,39.826,40.12,862359,0
2014-02-19,40,40.212,39.68,39.709,644422,0
2014-02-20,39.554,40,39.544,39.922,397549,0
2014-02-21,39.8,39.981,39.69,39.854,617401,0
2014-02-24,39.826,39.931,39.28,39.28,809662,0
2014-02-25,39.296,39.775,39.224,39.544,1130209,0
2014-02-26,39.583,39.61,39.315,39.325,839941,0
2014-02-27,39.325,39.893,39.17,39.854,1215164,0
2014-02-28,39.947,40.397,39.784,40.203,943915,0
2014-03-03,39.922,40.137,39.766,39.964,678215,0
2014-03-04,40.276,40.357,40.103,40.193,611313,0
2014-03-05,40.147,40.367,39.99,40.357,379420,0
2014-03-06,40.397,40.889,40.212,40.631,604389,0
2014-03-07,40.786,41.026,40.678,40.853,698650,0
2014-03-10,40.734,41.08,40.503,40.952,573082,0
2014-03-11,41,41.018,40.405,40.834,875589,0
2014-03-12,40.678,41.145,40.605,41.145,566129,0
2014-03-13,41.183,41.262,40.924,41.126,743610,0
2014-03-14,41.08,41.621,41.08,41.539,622798,0
2014-03-17,41.602,42.061,41.475,41.878,1104880,0
2014-03-18,41.839,42.251,41.694,42.053,636444,0
2014-03-19,42.15,42.315,41.912,41.984,671866,0
2014-03-20,41.859,42.286,41.849,42.15,731615,0
2014-03-21,42.235,42.407,42.077,42.159,2632716,0
2014-03-24,42.305,42.46,42.061,42.103,844074,0
2014-03-25,42.267,42.507,42.014,42.053,920117,0
2014-03-26,42.258,42.305,41.785,41.785,618707,0
2014-03-27,41.985,42.054,41.49,41.655,814371,0
2014-03-28,41.849,41.889,41.683,41.793,544547,0
2014-03-31,41.931,42.238,41.889,42.171,632015,0
2014-04-01,42.253,42.253,41.435,41.628,772173,0
2014-04-02,41.655,41.941,41.463,41.922,702234,0
2014-04-03,42.025,42.327,41.811,42.298,626659,0
2014-04-04,42.464,42.566,41.931,41.95,875055,0
2014-04-07,41.898,42.005,41.739,41.757,621601,0
2014-04-08,41.889,42.327,41.802,42.209,1081875,0
2014-04-09,42.327,42.402,42.132,42.365,455446,0
2014-04-10,42.436,42.796,42.079,42.104,1013050,0
2014-04-11,42.005,42.724,42.005,42.474,805721,0
2014-04-14,42.796,42.796,42.356,42.531,876034,0
2014-04-15,42.246,42.541,42.114,42.279,738322,0
2014-04-16,42.474,42.943,42.436,42.696,588999,0
2014-04-17,42.714,42.935,42.541,42.629,383359,0
2014-04-21,42.639,42.732,42.483,42.724,324850,0
2014-04-22,42.76,43.2,42.696,43.101,662127,0
2014-04-23,43.22,43.542,43.026,43.228,731250,0
2014-04-24,43.366,43.532,43.136,43.338,976844,0
2014-04-25,43.276,43.312,43.082,43.182,633343,0
2014-04-28,43.338,43.338,42.751,42.842,589866,0
2014-04-29,42.852,43.266,42.852,43.146,404626,0
2014-04-30,41.889,42.088,40.737,42.079,1508150,0
2014-05-01,42.063,42.161,41.482,42.088,790040,0
2014-05-02,41.766,42.327,41.537,41.546,639417,0
2014-05-05,41.463,41.573,41.17,41.316,770136,0
2014-05-06,41.141,41.344,40.829,40.847,973228,0
2014-05-07,40.884,41.859,40.874,41.793,2019295,0
2014-05-08,41.713,42.097,41.537,41.573,1097571,0
2014-05-09,41.582,41.722,41.316,41.61,936868,0
2014-05-12,41.811,42.063,41.739,41.766,453669,0
2014-05-13,41.573,41.775,41.369,41.62,603963,0
2014-05-14,41.592,41.663,41.113,41.151,496491,0
2014-05-15,41.075,41.179,40.681,41.013,464071,0
2014-05-16,41.021,41.369,40.662,41.288,637750,0
2014-05-19,41.151,41.454,41.093,41.369,375630,0
2014-05-20,41.369,41.985,41.298,41.757,837248,0
2014-05-21,41.775,41.985,41.703,41.739,725561,0
2014-05-22,41.739,41.976,41.683,41.898,513026,0
2014-05-23,41.95,42.079,41.713,41.829,310468,0
2014-05-27,41.957,42.308,41.957,42.181,413352,0
2014-05-28,42.071,42.298,41.912,42.104,435621,0
2014-05-29,42.219,42.41,42.142,42.298,234756,0
2014-05-30,42.261,42.521,42.132,42.298,718175,0
2014-06-02,42.385,42.724,42.229,42.336,730635,0
2014-06-03,42.246,42.492,42.114,42.419,652611,0
2014-06-04,42.327,42.76,42.327,42.714,513843,0
2014-06-05,42.732,42.998,42.687,42.916,431976,0
2014-06-06,43.036,43.238,42.925,42.989,260113,0
2014-06-09,42.961,43.191,42.961,42.981,197660,0
2014-06-10,42.732,42.971,42.602,42.935,215165,0
2014-06-11,42.76,42.961,42.621,42.621,385348,0
2014-06-12,42.025,42.181,41.703,42.142,752505,0
2014-06-13,42.181,42.246,41.976,42.161,642947,0
2014-06-16,42.152,42.279,41.976,42.015,404217,0
2014-06-17,41.95,42.531,41.931,42.436,326640,0
2014-06-18,42.419,42.531,42.161,42.483,287110,0
2014-06-19,42.531,42.667,41.906,42.142,694455,0
2014-06-20,42.327,42.346,41.463,41.537,1251562,0
2014-06-23,41.775,41.985,40.975,41.004,940736,0
2014-06-24,40.92,41.204,40.819,40.956,1151984,0
2014-06-25,40.995,41.213,40.884,41.113,541824,0
2014-06-26,41.141,41.141,40.631,41.012,355925,0
2014-06-27,41.049,41.141,40.779,40.779,1227026,0
2014-06-30,40.762,41.17,40.753,40.974,670901,0
2014-07-01,41.205,41.613,41.058,41.447,1377776,0
2014-07-02,41.511,41.613,41.113,41.205,494516,0
2014-07-03,41.465,41.567,41.16,41.4,703008,0
2014-07-07,41.364,41.447,41.113,41.26,726346,0
2014-07-08,41.205,41.456,41.122,41.26,639188,0
2014-07-09,41.355,41.52,41.103,41.418,652769,0
2014-07-10,41.085,41.27,40.817,41.151,826700,0
2014-07-11,41.075,41.299,40.927,41.188,454249,0
2014-07-14,41.371,41.667,41.233,41.364,295405,0
2014-07-15,41.299,41.649,41.299,41.604,424209,0
2014-07-16,41.844,41.844,41.26,41.594,824014,0
2014-07-17,41.409,41.743,41.188,41.26,658034,0
2014-07-18,41.27,41.317,41.012,41.075,435423,0
2014-07-21,40.955,41.667,40.955,41.456,827403,0
2014-07-22,41.456,41.456,41.132,41.307,418635,0
2014-07-23,41.4,41.54,41.17,41.39,616715,0
2014-07-24,41.38,41.475,40.955,41.151,446817,0
2014-07-25,40.984,41.067,40.596,40.623,409232,0
2014-07-28,40.578,40.955,40.393,40.892,560166,0
2014-07-29,40.846,40.974,40.373,40.483,740679,0
2014-07-30,41.797,41.807,40.149,40.297,1929369,0
2014-07-31,40.393,40.614,39.834,39.931,1192455,0
2014-08-01,39.854,40.955,39.788,40.715,898777,0
2014-08-04,42.149,42.149,41.049,41.437,1407969,0
2014-08-05,41.576,41.631,41.205,41.299,865763,0
2014-08-06,41.233,41.364,41.093,41.289,764008,0
2014-08-07,41.4,41.64,41.289,41.475,743031,0
2014-08-08,41.613,42.041,41.252,41.917,967485,0
2014-08-11,42.102,42.373,41.945,42.325,668067,0
2014-08-12,42.344,42.706,42.277,42.52,621493,0
2014-08-13,42.696,42.863,42.629,42.778,523095,0
2014-08-14,42.806,43.186,42.768,43.149,728866,0
2014-08-15,43.223,43.446,42.918,43.121,893784,0
2014-08-18,43.27,43.409,43.121,43.232,545398,0
2014-08-19,43.342,43.409,43.057,43.214,605396,0
2014-08-20,43.112,43.797,43.094,43.418,980167,0
2014-08-21,43.446,43.945,43.342,43.879,1107957,0
2014-08-22,43.789,43.789,43.463,43.584,701843,0
2014-08-25,43.879,44.167,43.556,44.074,544449,0
2014-08-26,44.176,44.297,43.936,44.028,540869,0
2014-08-27,44.028,44.316,44.011,44.278,670208,0
2014-08-28,44.25,44.518,44.25,44.268,536683,0
2014-08-29,44.324,44.954,44.232,44.619,753857,0
2014-09-02,44.648,44.934,44.445,44.677,581202,0
2014-09-03,44.853,45.012,44.583,44.593,604906,0
2014-09-04,44.574,45.026,44.547,44.565,605229,0
2014-09-05,44.509,44.786,44.491,44.593,321774,0
2014-09-08,44.593,44.695,44.324,44.501,526745,0
2014-09-09,44.416,44.556,43.991,44.278,534459,0
2014-09-10,44.297,44.463,44.121,44.288,389248,0
2014-09-11,44.204,44.37,44.102,44.259,687827,0
2014-09-12,44.268,44.425,44.028,44.046,598223,0
2014-09-15,44.038,44.509,43.981,44.332,457730,0
2014-09-16,44.307,44.677,44.204,44.222,475202,0
2014-09-17,44.232,44.445,44.158,44.194,685989,0
2014-09-18,44.307,44.731,44.213,44.695,614938,0
2014-09-19,44.776,44.897,44.416,44.638,1072552,0
2014-09-22,44.509,44.815,44.463,44.731,1192033,0
2014-09-23,44.602,44.658,44.259,44.278,775744,0
2014-09-24,44.342,44.795,44.297,44.658,544284,0
2014-09-25,44.602,44.619,44.204,44.288,611104,0
2014-09-26,44.381,44.687,44.092,44.51,318584,0
2014-09-29,44.213,44.316,43.711,44.045,838595,0
2014-09-30,44.045,44.324,43.682,44.045,535787,0
2014-10-01,44.026,44.129,43.692,43.748,373045,0
2014-10-02,43.738,43.915,43.477,43.618,501871,0
2014-10-03,43.878,44.259,43.86,44.175,928790,0
2014-10-06,44.268,44.51,43.924,43.924,379287,0
2014-10-07,43.905,44.045,43.609,43.627,597097,0
2014-10-08,43.711,44.073,43.653,44.017,933105,0
2014-10-09,43.924,44.026,43.04,43.059,664773,0
2014-10-10,43.04,43.345,42.844,42.844,663544,0
2014-10-13,42.883,43.162,42.558,42.558,838640,0
2014-10-14,42.659,43.217,42.585,43.04,811290,0
2014-10-15,42.612,42.706,41.879,42.481,709295,0
2014-10-16,42.099,42.539,41.819,42.425,503159,0
2014-10-17,42.733,43.097,42.391,43.012,454001,0
2014-10-20,42.873,43.087,42.585,43.04,405434,0
2014-10-21,43.217,44.193,43.087,44.166,538631,0
2014-10-22,44.316,44.882,44.241,44.446,496300,0
2014-10-23,44.808,44.91,43.514,43.553,1243377,0
2014-10-24,43.627,44.166,43.533,44.092,428618,0
2014-10-27,44.054,44.278,43.953,44.213,544582,0
2014-10-28,44.446,44.687,44.101,44.558,673456,0
2014-10-29,44.501,44.77,44.232,44.464,738630,0
2014-10-30,44.259,44.381,43.197,44.036,895641,0
2014-10-31,44.567,44.891,44.316,44.798,875324,0
2014-11-03,44.752,44.873,44.39,44.63,893608,0
2014-11-04,44.595,45.254,44.576,45.206,745879,0
2014-11-05,45.432,45.638,45.154,45.609,644927,0
2014-11-06,45.599,45.879,45.293,45.757,460022,0
2014-11-07,45.777,46.128,45.599,46.029,512919,0
2014-11-10,46,46.197,45.757,45.803,551055,0
2014-11-11,45.757,46.01,45.72,45.822,408127,0
2014-11-12,45.711,45.943,45.645,45.906,346319,0
2014-11-13,45.97,46.268,45.803,46.197,592285,0
2014-11-14,46.206,46.382,46.037,46.365,904018,0
2014-11-17,46.233,46.345,46.046,46.187,894236,0
2014-11-18,46.158,46.408,46.056,46.268,796787,0
2014-11-19,46.249,46.258,45.906,46.092,918521,0
2014-11-20,45.813,46.454,45.793,46.374,662457,0
2014-11-21,46.532,46.752,46.315,46.345,765399,0
2014-11-24,46.513,46.612,46.158,46.602,795305,0
2014-11-25,46.622,46.725,46.392,46.454,775290,0
2014-11-26,46.454,46.612,46.277,46.532,324399,0
2014-11-28,46.541,46.799,46.483,46.575,182299,0
2014-12-01,46.417,46.661,46.296,46.315,416364,0
2014-12-02,46.435,46.592,46.224,46.345,519268,0
2014-12-03,46.315,46.866,46.315,46.761,532571,0
2014-12-04,46.78,46.819,46.493,46.69,783683,0
2014-12-05,46.743,46.996,46.734,46.948,452534,0
2014-12-08,47.172,48.009,47.125,47.769,654765,0
2014-12-09,47.443,47.739,47.108,47.18,411671,0
2014-12-10,47.163,47.311,46.374,46.392,398914,0
2014-12-11,46.602,47.099,46.335,46.417,364297,0
2014-12-12,46.12,46.425,45.813,45.822,534410,0
2014-12-15,46.029,46.374,45.264,45.665,438718,0
2014-12-16,45.665,46.268,45.452,45.822,661100,0
2014-12-17,45.879,46.661,45.702,46.473,1118011,0
2014-12-18,46.809,47.099,46.559,47.099,487230,0
2014-12-19,47.506,47.86,47.311,47.506,1312812,0
2014-12-22,47.703,48.084,47.477,47.778,559897,0
2014-12-23,47.972,48.585,47.898,48.298,422121,0
2014-12-24,48.437,48.437,47.889,47.982,203953,0
2014-12-26,48.037,48.27,47.86,47.935,184130,0
2014-12-29,47.963,48.694,47.963,48.009,460296,0
2014-12-30,47.963,48.394,47.777,48.076,426957,0
2014-12-31,48.207,48.299,47.768,47.812,515836,0
2015-01-02,47.907,48.197,46.861,47.253,595912,0
2015-01-05,46.905,47.129,46.464,46.702,1052417,0
2015-01-06,46.812,46.886,46.073,46.402,602999,0
2015-01-07,46.426,46.98,45.988,46.464,601433,0
2015-01-08,46.783,47.483,46.604,47.474,430286,0
2015-01-09,47.513,47.626,46.586,46.682,560661,0
2015-01-12,46.773,46.886,45.634,45.661,558132,0
2015-01-13,46.008,46.653,45.586,45.839,1015448,0
2015-01-14,45.369,45.457,44.595,45.018,667126,0
2015-01-15,45.018,45.297,44.819,45.025,450122,0
2015-01-16,45.042,45.829,45.032,45.764,565499,0
2015-01-20,45.904,46.064,44.745,45.018,809993,0
2015-01-21,45.079,45.465,44.79,45.343,524872,0
2015-01-22,45.717,46.315,45.457,46.315,419493,0
2015-01-23,46.315,46.577,45.886,46.166,442496,0
2015-01-26,47.263,49.62,46.952,48.796,3834037,0
2015-01-27,48.227,49.46,48.207,48.994,1014517,0
2015-01-28,49.274,49.469,48.337,48.376,1693048,0
2015-01-29,48.309,48.627,47.474,48.009,1607383,0
2015-01-30,47.729,48.103,47.421,47.635,1032593,0
2015-02-02,47.643,47.972,47.253,47.841,1030915,0
2015-02-03,47.869,48.637,47.185,48.018,2319975,0
2015-02-04,47.991,48.44,47.354,47.786,1835105,0
2015-02-05,47.917,48.159,47.643,47.954,877648,0
2015-02-06,48.403,48.806,47.467,47.483,849236,0
2015-02-09,47.344,47.777,46.861,47.474,939644,0
2015-02-10,47.748,48.684,47.533,48.385,1107320,0
2015-02-11,48.299,48.816,48.15,48.227,648385,0
2015-02-12,48.421,48.777,48.394,48.516,450138,0
2015-02-13,48.526,48.777,48.076,48.535,467184,0
2015-02-17,48.835,49.03,48.411,48.516,600223,0
2015-02-18,48.526,48.796,48.272,48.73,533601,0
2015-02-19,48.666,48.926,48.411,48.73,478111,0
2015-02-20,48.627,48.916,48.394,48.88,430281,0
2015-02-23,48.984,48.984,48.367,48.826,842143,0
2015-02-24,48.713,49.048,48.598,48.721,538786,0
2015-02-25,48.637,48.739,48.488,48.666,876147,0
2015-02-26,48.608,48.694,48.328,48.571,633995,0
2015-02-27,48.657,48.796,48.123,48.507,671394,0
2015-03-02,48.544,48.747,48.421,48.618,1155828,0
2015-03-03,48.579,48.657,48.15,48.526,838048,0
2015-03-04,48.44,48.468,47.533,47.589,1207115,0
2015-03-05,47.748,47.935,47.412,47.662,755235,0
2015-03-06,47.503,48.243,47.272,48.187,755023,0
2015-03-09,48.15,48.328,47.982,48.197,595064,0
2015-03-10,47.879,48.001,46.719,47.055,895535,0
2015-03-11,47.026,47.493,47.026,47.384,494088,0
2015-03-12,47.412,47.692,47.159,47.474,788571,0
2015-03-13,47.364,47.553,47.104,47.45,718907,0
2015-03-16,47.503,47.917,47.45,47.626,350905,0
2015-03-17,47.403,48.028,47.215,47.945,797548,0
2015-03-18,47.721,48.067,47.493,48.058,1056241,0
2015-03-19,48.076,48.15,47.533,48.15,655435,0
2015-03-20,48.217,48.235,47.803,48.009,1124413,0
2015-03-23,48.067,48.478,47.898,48.243,647740,0
2015-03-24,48.235,48.253,47.702,47.786,968621,0
2015-03-25,47.879,48.084,47.768,48.009,1004310,0
2015-03-26,47.982,48.526,47.982,48.15,680960,0
2015-03-27,48.066,48.404,47.877,48.263,1245176,0
2015-03-30,48.46,48.716,48.263,48.573,751404,0
2015-03-31,48.509,48.669,48.197,48.546,635660,0
2015-04-01,48.582,48.82,48.283,48.46,542940,0
2015-04-02,48.49,48.696,48.254,48.319,467929,0
2015-04-06,48.047,48.48,48,48.31,545599,0
2015-04-07,48.404,48.592,48,48.037,379250,0
2015-04-08,48.142,48.404,47.953,48.008,917687,0
2015-04-09,48.142,48.65,47.82,48.63,1058553,0
2015-04-10,48.66,49.243,48.528,49.243,570778,0
2015-04-13,49.262,49.723,49.139,49.695,259145,0
2015-04-14,49.645,51.059,48.81,49.928,3683067,0
2015-04-15,49.966,50.446,49.928,50.127,1139211,0
2015-04-16,49.976,50.409,49.705,50.164,441383,0
2015-04-17,49.911,49.938,49.243,49.665,440088,0
2015-04-20,49.76,50.014,49.403,49.534,400344,0
2015-04-21,49.6,49.6,48.82,49.194,767232,0
2015-04-22,49.139,49.335,48.329,48.63,486922,0
2015-04-23,48.555,48.921,48.433,48.555,365927,0
2015-04-24,48.47,48.741,48.008,48.187,735926,0
2015-04-27,48.31,48.518,48.094,48.207,515742,0
2015-04-28,48.103,49.053,48.103,48.874,699446,0
2015-04-29,48.679,49.243,48.48,48.81,820998,0
2015-04-30,48.48,49.243,47.971,48.999,1053369,0
2015-05-01,49.016,49.534,48.791,49.252,716872,0
2015-05-04,49.544,49.645,48.518,49.327,1770455,0
2015-05-05,49.223,49.449,48.669,49.073,717189,0
2015-05-06,49.204,50.522,48.791,50.258,2217785,0
2015-05-07,50.004,51.011,49.995,50.861,958220,0
2015-05-08,51.275,52.115,50.768,51.82,1164081,0
2015-05-11,51.857,52.057,51.52,51.946,926930,0
2015-05-12,51.82,52.461,51.756,52.105,1197531,0
2015-05-13,52.115,52.274,51.426,51.557,783916,0
2015-05-14,51.793,52.376,51.548,52.265,515634,0
2015-05-15,52.132,52.366,51.981,52.037,278804,0
2015-05-18,51.971,54.532,51.481,52.715,1510729,0
2015-05-19,52.715,52.865,52.498,52.622,488005,0
2015-05-20,52.536,52.998,52.366,52.677,806016,0
2015-05-21,52.564,52.782,52.236,52.386,696791,0
2015-05-22,52.347,52.592,52.187,52.226,394721,0
2015-05-26,52.086,52.226,51.2,51.23,914221,0
2015-05-27,51.275,51.847,51.124,51.801,794117,0
2015-05-28,51.66,51.971,51.444,51.766,695163,0
2015-05-29,51.971,52.546,51.67,51.801,1716478,0
2015-06-01,51.916,51.946,51.605,51.707,686057,0
2015-06-02,51.717,51.877,51.557,51.784,637623,0
2015-06-03,51.776,51.916,51.481,51.82,845754,0
2015-06-04,51.587,51.766,50.804,50.813,781472,0
2015-06-05,50.937,50.937,50.436,50.785,531466,0
2015-06-08,50.785,50.823,50.062,50.089,469839,0
2015-06-09,50.033,50.193,49.685,50.004,692691,0
2015-06-10,50.184,50.851,50.184,50.785,468799,0
2015-06-11,51.03,53.29,50.776,52.715,2177176,0
2015-06-12,52.508,52.715,52.105,52.366,632510,0
2015-06-15,52.037,52.167,51.67,52.086,562384,0
2015-06-16,51.962,55.887,51.776,54.267,3329681,0
2015-06-17,53.665,54.174,52.63,53.45,1564432,0
2015-06-18,53.789,53.883,52.687,53.13,1937478,0
2015-06-19,52.81,53.336,52.366,52.433,738761,0
2015-06-22,52.489,52.762,51.747,52.047,921830,0
2015-06-23,52.027,52.592,51.916,51.954,574929,0
2015-06-24,51.847,51.906,51.239,51.239,688078,0
2015-06-25,51.311,51.35,50.267,50.513,1450533,0
2015-06-26,50.655,50.948,50.314,50.39,716486,0
2015-06-29,49.963,50.627,49.623,50.295,714372,0
2015-06-30,50.693,51.053,50.4,50.504,707761,0
2015-07-01,51.394,52.236,51.128,51.687,617574,0
2015-07-02,51.773,52.147,51.204,51.278,536519,0
2015-07-06,50.966,51.961,50.891,51.961,428942,0
2015-07-07,51.961,52.309,51.441,52.197,798279,0
2015-07-08,51.808,54.222,51.704,52.046,918646,0
2015-07-09,52.926,52.992,52.246,52.462,557971,0
2015-07-10,52.877,53.153,52.453,53.02,582489,0
2015-07-13,53.399,53.437,52.689,52.785,376103,0
2015-07-14,52.036,52.481,51.885,52.167,469691,0
2015-07-15,51.987,52.481,51.619,52.338,522632,0
2015-07-16,52.283,52.283,51.421,51.895,916109,0
2015-07-17,51.924,52.056,51.477,51.808,961234,0
2015-07-20,51.837,52.123,51.647,51.837,879545,0
2015-07-21,51.987,52.358,51.601,51.687,1061203,0
2015-07-22,51.657,52.236,51.593,52.236,1001178,0
2015-07-23,52.177,52.256,51.687,51.875,355391,0
2015-07-24,51.837,53.163,51.611,52.887,1170367,0
2015-07-27,52.679,53.474,52.443,52.906,653292,0
2015-07-28,52.956,53.286,52.443,52.462,888528,0
2015-07-29,52.056,52.859,51.914,52.49,948657,0
2015-07-30,52.557,53.484,52.434,53.313,605631,0
2015-07-31,53.39,54.791,53.39,54.469,1106326,0
2015-08-03,54.772,56.779,54.544,56.559,1171904,0
2015-08-04,56.729,56.769,55.131,55.405,1063634,0
2015-08-05,55.661,55.661,54.109,54.222,748295,0
2015-08-06,54.326,54.855,53.872,54.242,585681,0
2015-08-07,54.175,54.401,53.966,53.975,710253,0
2015-08-10,54.091,55.254,53.994,54.723,463286,0
2015-08-11,54.42,54.913,54.345,54.581,329944,0
2015-08-12,54.336,54.44,53.853,54.1,337530,0
2015-08-13,54.061,54.648,53.948,54.175,386670,0
2015-08-14,54.345,54.469,54.034,54.195,337319,0
2015-08-17,53.966,54.733,53.731,54.733,453669,0
2015-08-18,54.733,56.114,54.733,55.906,518976,0
2015-08-19,55.727,56.275,54.969,55.055,625710,0
2015-08-20,54.826,55.045,54.571,54.714,437606,0
2015-08-21,54.307,54.969,53.805,53.805,511897,0
2015-08-24,51.647,52.765,51.316,51.355,1483470,0
2015-08-25,52.387,52.415,50.446,50.456,558711,0
2015-08-26,51.477,51.601,50.334,51.128,752204,0
2015-08-27,51.619,53.277,51.1,52.236,483893,0
2015-08-28,52.358,52.499,51.695,52.246,422389,0
2015-08-31,52.207,53.107,51.914,52.992,577310,0
2015-09-01,52.157,52.49,51.744,51.828,549834,0
2015-09-02,52.397,52.575,51.583,52.274,301917,0
2015-09-03,52.397,52.823,52.216,52.309,346197,0
2015-09-04,51.828,52.026,51.118,51.118,370184,0
2015-09-08,51.554,51.952,51.288,51.865,375575,0
2015-09-09,52.387,52.67,50.863,50.976,425241,0
2015-09-10,50.38,51.554,50.342,51.175,503411,0
2015-09-11,51.024,51.593,50.72,51.326,468992,0
2015-09-14,51.355,51.355,50.901,50.948,228579,0
2015-09-15,51.082,51.593,50.957,51.326,317769,0
2015-09-16,51.27,51.573,51.082,51.251,330977,0
2015-09-17,51.261,51.837,50.749,50.844,429323,0
2015-09-18,50.39,50.93,50.362,50.427,677598,0
2015-09-21,50.655,51.296,50.617,51.288,468676,0
2015-09-22,50.683,51.316,50.436,51.145,447327,0
2015-09-23,51.082,51.619,50.93,51.108,612233,0
2015-09-24,50.891,52.318,50.693,52.026,530275,0
2015-09-25,52.425,52.632,51.687,52.046,493404,0
2015-09-28,51.807,52.257,51.418,51.6,284222,0
2015-09-29,51.617,51.675,51.238,51.361,400188,0
2015-09-30,51.627,51.933,50.942,51.104,745085,0
2015-10-01,51.14,51.14,49.952,50.524,724482,0
2015-10-02,49.961,50.695,49.923,50.543,500157,0
2015-10-05,50.771,51.57,50.771,50.895,307061,0
2015-10-06,50.828,50.828,50.191,50.714,528855,0
2015-10-07,50.743,51.219,50.476,50.895,514664,0
2015-10-08,50.324,51.209,50.324,50.808,404708,0
2015-10-09,50.837,51.58,50.343,51.179,501945,0
2015-10-12,51.238,51.542,50.97,51.077,216822,0
2015-10-13,50.733,51.665,50.733,50.988,566067,0
2015-10-14,50.97,51.381,50.6,50.705,335435,0
2015-10-15,50.885,51.312,50.828,51.238,399872,0
2015-10-16,51.742,51.789,51.284,51.446,256071,0
2015-10-19,51.371,51.655,51.095,51.209,275862,0
2015-10-20,51.275,52.131,51.275,51.712,265947,0
2015-10-21,51.923,52.292,51.484,51.542,328603,0
2015-10-22,51.702,52.114,51.6,51.807,855880,0
2015-10-23,52.075,52.284,51.113,51.969,585409,0
2015-10-26,51.987,52.389,51.665,51.864,277410,0
2015-10-27,51.665,51.864,50.609,50.752,903078,0
2015-10-28,51.037,52.208,50.752,51.693,473878,0
2015-10-29,51.381,51.752,51.047,51.675,274256,0
2015-10-30,51.685,51.797,51.027,51.371,654682,0
2015-11-02,51.294,52.237,50.952,52.227,329833,0
2015-11-03,52.227,52.227,51.722,52.131,287500,0
2015-11-04,52.168,52.55,52.065,52.178,459810,0
2015-11-05,52.198,52.473,52.036,52.32,233995,0
2015-11-06,52.597,52.997,52.369,52.961,435087,0
2015-11-09,52.807,52.941,52.31,52.617,270844,0
2015-11-10,52.617,52.891,52.408,52.721,272784,0
2015-11-11,52.864,53.205,52.617,52.951,296122,0
2015-11-12,52.872,52.872,52.301,52.463,816145,0
2015-11-13,52.379,52.617,52.016,52.284,554503,0
2015-11-16,52.275,52.56,52.026,52.445,254703,0
2015-11-17,52.455,52.817,52.095,52.178,234942,0
2015-11-18,52.227,52.969,52.188,52.789,476820,0
2015-11-19,52.834,53.006,52.502,52.844,324505,0
2015-11-20,53.025,53.426,52.607,52.769,309997,0
2015-11-23,52.759,53.043,52.455,52.817,398927,0
2015-11-24,52.588,53.558,52.369,53.357,406496,0
2015-11-25,53.377,53.436,52.664,52.797,578366,0
2015-11-27,52.779,53.053,52.607,52.797,209608,0
2015-11-30,52.969,53.607,52.969,53.274,1074636,0
2015-12-01,53.445,53.976,53.103,53.397,822291,0
2015-12-02,53.377,53.472,52.882,52.987,301008,0
2015-12-03,52.987,53.053,52.512,53.034,611543,0
2015-12-04,53.177,54.281,53.053,54.167,659624,0
2015-12-07,54.472,55.156,53.958,54.661,1096709,0
2015-12-08,54.224,54.329,53.967,54.205,547689,0
2015-12-09,54.244,54.261,53.588,53.635,587511,0
2015-12-10,53.387,54.025,53.387,53.833,440554,0
2015-12-11,53.245,53.833,53.177,53.529,518132,0
2015-12-14,53.529,53.901,52.911,53.588,606553,0
2015-12-15,53.652,54.082,53.034,53.043,479342,0
2015-12-16,53.235,53.682,52.512,53.539,510984,0
2015-12-17,53.482,53.805,52.588,53.034,427310,0
2015-12-18,52.872,53.215,52.683,52.969,987700,0
2015-12-21,53.186,53.635,52.463,53.387,331756,0
2015-12-22,53.445,53.691,53.043,53.607,353129,0
2015-12-23,53.768,53.892,53.377,53.872,594659,0
2015-12-24,53.833,54.249,53.647,54.062,62797,0
2015-12-28,53.843,54.015,53.705,53.872,234428,0
2015-12-29,54.131,54.58,54.063,54.561,238145,0
2015-12-30,54.447,54.639,54.395,54.417,245724,0
2015-12-31,54.39,54.561,53.814,53.814,228251,0
2016-01-04,53.403,53.586,53.029,53.508,541174,0
2016-01-05,53.47,53.977,53.241,53.633,429716,0
2016-01-06,53.173,53.757,52.995,53.28,494350,0
2016-01-07,52.58,53.479,52.34,52.666,533720,0
2016-01-08,52.82,53.078,52.187,52.34,588909,0
2016-01-11,52.437,52.752,51.834,52.522,581338,0
2016-01-12,52.551,52.82,52.236,52.542,479894,0
2016-01-13,52.867,53.039,51.977,52.083,628974,0
2016-01-14,52.113,52.991,51.786,52.619,674802,0
2016-01-15,51.757,52.456,51.403,51.881,660201,0
2016-01-19,51.881,52.113,50.656,51.049,1478453,0
2016-01-20,50.599,50.906,49.498,50.388,683405,0
2016-01-21,50.36,50.665,49.996,50.234,372174,0
2016-01-22,50.694,50.989,50.35,50.79,436701,0
2016-01-25,50.599,50.966,50.282,50.369,579691,0
2016-01-26,50.455,50.906,50.216,50.407,874920,0
2016-01-27,50.417,51.26,50.321,50.752,412212,0
2016-01-28,50.989,51.269,50.503,50.962,402425,0
2016-01-29,51.088,51.604,50.925,51.604,1046674,0
2016-02-01,51.478,52.044,51.365,51.69,771695,0
2016-02-02,51.385,51.698,51.009,51.498,559046,0
2016-02-03,49.91,51.097,49.91,50.512,853722,0
2016-02-04,50.254,50.846,49.957,50.522,858390,0
2016-02-05,50.646,50.93,50.11,50.254,967955,0
2016-02-08,49.843,50.234,49.622,49.937,900064,0
2016-02-09,49.66,50.158,49.46,49.966,700798,0
2016-02-10,49.957,51.394,49.784,50.762,626175,0
2016-02-11,50.063,50.378,49.863,49.976,397216,0
2016-02-12,50.321,50.799,49.862,50.063,1254244,0
2016-02-16,49.7,50.599,49.556,50.551,687369,0
2016-02-17,50.733,51.125,50.311,50.999,888996,0
2016-02-18,50.999,51.698,50.646,51.468,759093,0
2016-02-19,51.365,52.004,51.182,51.661,444747,0
2016-02-22,52.024,52.147,51.182,51.345,723237,0
2016-02-23,51.269,51.385,50.743,50.886,605419,0
2016-02-24,50.656,51.488,50.417,51.355,596919,0
2016-02-25,51.449,51.748,51.269,51.528,340046,0
2016-02-26,51.69,51.824,51.422,51.604,437557,0
2016-02-29,51.498,51.718,51.222,51.413,515818,0
2016-03-01,51.498,52.551,51.25,52.493,587314,0
2016-03-02,52.464,53.164,52.389,53.127,550435,0
2016-03-03,53.108,53.192,52.628,52.694,364055,0
2016-03-04,52.694,52.905,52.418,52.694,325002,0
2016-03-07,52.483,52.925,52.417,52.704,394747,0
2016-03-08,52.427,52.551,51.92,52.113,353729,0
2016-03-09,52.131,52.551,51.777,51.967,337419,0
2016-03-10,51.985,52.522,51.824,52.157,354709,0
2016-03-11,52.628,52.637,52.261,52.474,406096,0
2016-03-14,52.157,52.493,51.959,52.33,507241,0
2016-03-15,52.131,52.131,51.585,51.901,562616,0
2016-03-16,51.757,52.637,51.757,52.369,371117,0
2016-03-17,52.474,52.782,52.32,52.34,607622,0
2016-03-18,52.275,52.666,51.959,52.666,816371,0
2016-03-21,52.656,53.029,52.083,52.694,447268,0
2016-03-22,52.935,53.27,52.59,52.704,396190,0
2016-03-23,52.656,53.078,52.542,52.704,372307,0
2016-03-24,52.656,52.847,51.945,52.131,483253,0
2016-03-28,52.284,52.762,52.101,52.666,251279,0
2016-03-29,52.512,52.887,52.377,52.685,459179,0
2016-03-30,52.858,53.32,52.793,52.974,313083,0
2016-03-31,52.974,53.504,52.685,53.428,834128,0
2016-04-01,53.359,54.092,53.195,53.976,362152,0
2016-04-04,54.035,54.044,53.215,53.264,232204,0
2016-04-05,53.031,53.399,52.589,52.609,304184,0
2016-04-06,52.723,52.838,52.367,52.628,317296,0
2016-04-07,52.416,52.579,51.818,52.253,443835,0
2016-04-08,52.473,52.579,51.935,52.099,266790,0
2016-04-11,52.04,52.358,51.856,51.935,352364,0
2016-04-12,52.223,53.302,51.674,52.868,693419,0
2016-04-13,52.897,53.166,52.666,53.147,518872,0
2016-04-14,53.041,53.34,52.619,52.868,512727,0
2016-04-15,53.175,53.523,52.541,53.447,483209,0
2016-04-18,53.465,53.794,53.071,53.784,416939,0
2016-04-19,53.928,54.121,53.293,53.465,386678,0
2016-04-20,53.437,53.668,53.147,53.484,221548,0
2016-04-21,53.359,53.547,52.01,52.04,429758,0
2016-04-22,52.194,52.733,51.982,52.733,283142,0
2016-04-25,52.541,52.685,52.154,52.589,273717,0
2016-04-26,52.426,52.829,51.212,51.451,711917,0
2016-04-27,50.286,51.664,49.141,51.018,549636,0
2016-04-28,50.604,51.326,50.294,50.73,459990,0
2016-04-29,50.45,51.771,50.45,51.316,832771,0
2016-05-02,51.316,51.886,51.048,51.615,707938,0
2016-05-03,51.058,51.935,51.058,51.906,590352,0
2016-05-04,51.607,52.099,51.316,52,432678,0
2016-05-05,51.963,52.482,51.752,51.981,578719,0
2016-05-06,51.808,52.407,51.808,52.281,359813,0
2016-05-09,52.204,52.579,52.194,52.463,967389,0
2016-05-10,52.473,52.887,52.174,52.482,835800,0
2016-05-11,52.463,52.656,51.789,51.808,720967,0
2016-05-12,51.945,52.243,51.781,52.059,351458,0
2016-05-13,52.02,52.233,51.798,52.119,453050,0
2016-05-16,51.896,52.387,51.789,52.04,413134,0
2016-05-17,52.04,52.579,51.568,51.789,437996,0
2016-05-18,51.789,52.647,51.424,52.502,573427,0
2016-05-19,52.416,52.541,51.742,51.925,437835,0
2016-05-20,51.945,52.577,51.818,52.397,536677,0
2016-05-23,52.463,52.541,52.02,52.154,495720,0
2016-05-24,52.445,52.937,52.174,52.829,318107,0
2016-05-25,53.003,53.195,52.743,52.848,511571,0
2016-05-26,51.789,52.531,51.27,52.338,442336,0
2016-05-27,52.144,53.026,52.144,52.793,294386,0
2016-05-31,52.714,53.457,52.435,53.13,2284543,0
2016-06-01,52.793,53.494,52.793,53.205,634237,0
2016-06-02,53.12,53.399,52.838,53.185,373647,0
2016-06-03,53.031,53.061,52.541,52.947,417726,0
2016-06-06,53.012,53.457,53.012,53.215,370455,0
2016-06-07,53.225,53.461,53.091,53.101,515028,0
2016-06-08,52.983,53.754,52.947,53.648,639648,0
2016-06-09,53.648,54.314,53.639,54.072,636588,0
2016-06-10,53.794,53.938,53.195,53.428,474226,0
2016-06-13,53.235,53.283,52.079,52.213,483058,0
2016-06-14,52.213,52.213,51.202,51.395,563667,0
2016-06-15,51.451,51.451,50.845,50.904,426129,0
2016-06-16,50.759,51.152,50.45,51.152,333368,0
2016-06-17,51.068,51.451,50.759,51.125,746710,0
2016-06-20,51.54,51.789,50.806,50.835,352467,0
2016-06-21,51.115,51.52,50.826,51.47,662357,0
2016-06-22,51.558,51.828,51.377,51.558,375672,0
2016-06-23,52.03,52.144,51.722,52.069,311053,0
2016-06-24,50.509,51.356,50.509,50.585,985571,0
2016-06-27,50.093,50.71,49.477,49.64,539852,0
2016-06-28,50.215,50.601,49.786,50.543,492414,0
2016-06-29,50.843,51.338,50.843,51.29,329604,0
2016-06-30,51.592,53.346,51.313,53.346,665807,0
2016-07-01,53.025,53.35,52.541,52.823,339567,0
2016-07-05,52.416,52.416,51.823,52.212,420596,0
2016-07-06,51.842,52.192,51.678,52.086,463944,0
2016-07-07,52.086,52.546,51.96,52.202,508749,0
2016-07-08,52.521,52.541,52.192,52.357,327788,0
2016-07-11,52.406,52.803,52.327,52.638,335278,0
2016-07-12,52.745,53.095,52.125,52.152,518031,0
2016-07-13,52.212,52.492,52.066,52.133,385027,0
2016-07-14,52.396,52.657,51.911,52.241,308654,0
2016-07-15,52.152,52.322,51.803,51.96,422834,0
2016-07-18,51.892,52.106,51.761,51.813,386567,0
2016-07-19,51.493,51.668,51.223,51.523,395910,0
2016-07-20,51.552,51.822,51.308,51.445,558652,0
2016-07-21,51.445,51.445,51.088,51.368,397182,0
2016-07-22,51.523,51.951,51.437,51.951,476876,0
2016-07-25,51.911,52.289,51.842,52.162,681195,0
2016-07-26,52.221,52.551,51.96,51.978,558312,0
2016-07-27,53.171,54.036,52.9,53.821,858273,0
2016-07-28,53.773,54.364,53.763,54.278,457406,0
2016-07-29,54.238,54.307,53.773,53.908,606197,0
2016-08-01,53.744,54.209,53.618,53.725,1134158,0
2016-08-02,52.357,54.151,52.357,53.589,637514,0
2016-08-03,53.599,54.209,53.589,54.083,515130,0
2016-08-04,54.016,54.298,53.899,53.967,431208,0
2016-08-05,54.472,54.568,54.298,54.482,478869,0
2016-08-08,54.491,54.734,54.384,54.472,445595,0
2016-08-09,54.336,54.849,54.238,54.849,403793,0
2016-08-10,54.82,55.074,54.598,55.054,383244,0
2016-08-11,55.16,55.16,54.307,54.326,513028,0
2016-08-12,53.967,54.258,53.831,53.948,439026,0
2016-08-15,53.977,54.316,53.908,54.123,240915,0
2016-08-16,53.948,54.364,53.908,53.986,348246,0
2016-08-17,53.948,53.967,53.608,53.783,306104,0
2016-08-18,53.88,54.083,53.637,53.948,293812,0
2016-08-19,53.637,53.938,53.637,53.918,340655,0
2016-08-22,53.851,54.238,53.599,54.238,370551,0
2016-08-23,54.307,54.453,53.89,53.928,433522,0
2016-08-24,53.948,54.453,53.856,54.248,417196,0
2016-08-25,54.132,54.554,54.132,54.491,271612,0
2016-08-26,54.491,54.714,54.345,54.509,491052,0
2016-08-29,54.539,54.839,54.509,54.664,297479,0
2016-08-30,54.628,55.044,54.628,54.994,249210,0
2016-08-31,54.985,55.199,54.674,55.16,519258,0
2016-09-01,54.928,55.248,54.724,54.918,435836,0
2016-09-02,55.064,55.305,55.044,55.276,450630,0
2016-09-06,55.286,55.354,55.074,55.354,345153,0
2016-09-07,55.499,55.606,55.349,55.597,617179,0
2016-09-08,55.606,55.606,55.179,55.219,465809,0
2016-09-09,54.879,54.879,53.841,53.87,617762,0
2016-09-12,53.637,54.238,53.463,54.132,737443,0
2016-09-13,53.821,53.821,53.365,53.501,678657,0
2016-09-14,53.57,53.57,52.977,53.025,348517,0
2016-09-15,53.055,53.27,52.87,53.152,281462,0
2016-09-16,53.19,53.19,52.629,52.629,642696,0
2016-09-19,52.706,53.075,52.526,53.016,202816,0
2016-09-20,53.307,53.385,53.075,53.162,249428,0
2016-09-21,53.326,54.103,52.973,54.053,390796,0
2016-09-22,54.199,54.326,54.026,54.161,195978,0
2016-09-23,53.88,54.113,53.24,53.24,398946,0
2016-09-26,53.075,53.075,52.735,52.823,280656,0
2016-09-27,52.735,53.152,52.691,53.142,295306,0
2016-09-28,53.316,53.54,52.91,53.511,222422,0
2016-09-29,53.454,53.463,52.825,52.974,251127,0
2016-09-30,53.092,53.131,52.584,53.032,528430,0
2016-10-03,53.082,53.092,52.604,52.926,439625,0
2016-10-04,53.169,54.917,52.379,54.419,976130,0
2016-10-05,54.848,55.004,53.188,53.53,661369,0
2016-10-06,53.384,53.384,52.837,52.946,483114,0
2016-10-07,53.022,54.692,53.022,54.516,538232,0
2016-10-10,54.643,54.908,54.38,54.732,223249,0
2016-10-11,54.732,54.994,54.409,54.536,442230,0
2016-10-12,54.643,55.601,54.565,55.425,374294,0
2016-10-13,55.2,55.659,55.074,55.464,445500,0
2016-10-14,55.687,55.687,55.468,55.601,386298,0
2016-10-17,55.561,55.649,55.425,55.591,320419,0
2016-10-18,55.883,55.962,55.317,55.366,380923,0
2016-10-19,55.122,55.63,55.122,55.522,330092,0
2016-10-20,55.444,55.444,54.662,54.662,213674,0
2016-10-21,54.312,54.516,53.813,53.941,365138,0
2016-10-24,54.175,54.302,53.813,53.833,306725,0
2016-10-25,54.019,54.496,53.897,54.283,291520,0
2016-10-26,54.127,54.615,54.127,54.468,331829,0
2016-10-27,56.089,56.616,55.092,55.268,845166,0
2016-10-28,55.483,55.639,54.761,55.102,370740,0
2016-10-31,55.425,55.639,55.385,55.61,565435,0
2016-11-01,55.502,55.639,55.385,55.639,600443,0
2016-11-02,55.327,55.834,55.327,55.551,724973,0
2016-11-03,55.853,56.712,55.649,56.674,855425,0
2016-11-04,56.576,56.908,56.517,56.606,542250,0
2016-11-07,57.034,57.318,56.782,57.29,473502,0
2016-11-08,57.162,57.816,57.162,57.728,420173,0
2016-11-09,57.953,58.607,57.245,58.479,636782,0
2016-11-10,58.685,59.456,58.685,59.446,446197,0
2016-11-11,59.544,59.972,59.25,59.944,410500,0
2016-11-14,60.208,61.213,60.158,60.794,635431,0
2016-11-15,60.168,60.462,59.982,60.071,572995,0
2016-11-16,59.798,60.061,59.544,59.622,563410,0
2016-11-17,59.69,59.992,59.573,59.846,386385,0
2016-11-18,59.622,60.012,59.534,59.739,458444,0
2016-11-21,59.886,60.012,59.69,59.749,487077,0
2016-11-22,59.475,59.944,59.426,59.602,619333,0
2016-11-23,59.417,59.866,59.417,59.69,360132,0
2016-11-25,59.925,60.042,59.66,60.022,160944,0
2016-11-28,59.69,60.304,59.69,60.295,499964,0
2016-11-29,60.462,60.578,59.992,60.393,535182,0
2016-11-30,60.374,60.598,59.241,59.554,1226387,0
2016-12-01,59.514,60.422,59.514,60.228,551061,0
2016-12-02,59.68,60.261,59.651,60.052,550688,0
2016-12-05,60.334,60.412,60.091,60.393,492770,0
2016-12-06,60.715,61.457,60.364,61.447,543507,0
2016-12-07,61.32,61.476,61.076,61.399,478925,0
2016-12-08,61.642,62.013,61.359,61.808,395472,0
2016-12-09,62.335,62.491,61.769,62.267,522618,0
2016-12-12,62.179,63.712,62.179,63.439,849241,0
2016-12-13,63.566,63.908,62.97,63.458,911493,0
2016-12-14,63.614,64.004,62.804,63.126,822187,0
2016-12-15,63.067,63.551,62.58,62.697,922815,0
2016-12-16,62.911,63.419,62.287,62.374,943292,0
2016-12-19,62.647,63.682,62.355,63.605,624108,0
2016-12-20,63.605,63.828,63.282,63.595,491566,0
2016-12-21,63.634,63.908,63.419,63.808,316205,0
2016-12-22,63.848,64.287,63.448,64.249,298515,0
2016-12-23,64.366,64.502,63.946,64.297,345852,0
2016-12-27,64.453,64.648,64.074,64.2,189355,0
2016-12-28,64.317,64.465,63.689,63.787,392574,0
2016-12-29,63.826,64.269,63.826,64.023,238351,0
2016-12-30,64.2,64.288,63.856,64.082,202853,0
2017-01-03,64.269,64.406,63.689,64.22,647915,0
2017-01-04,64.426,64.984,64.229,64.543,399002,0
2017-01-05,64.455,64.867,64.16,64.416,412180,0
2017-01-06,64.523,64.877,64.17,64.75,589445,0
2017-01-09,63.983,64.229,63.474,63.826,554998,0
2017-01-10,64.053,64.053,63.336,63.709,868299,0
2017-01-11,63.778,64.553,63.512,63.768,490309,0
2017-01-12,63.572,63.816,63.326,63.689,329752,0
2017-01-13,63.993,64.357,63.866,64.102,302544,0
2017-01-17,63.297,63.993,63.228,63.414,382530,0
2017-01-18,63.414,64.298,63.179,64.239,297745,0
2017-01-19,64.406,64.426,63.238,63.64,449476,0
2017-01-20,63.719,63.93,63.218,63.326,364369,0
2017-01-23,63.474,63.679,63.189,63.375,275102,0
2017-01-24,63.631,63.826,63.326,63.464,355956,0
2017-01-25,63.846,64.053,63.611,63.787,357061,0
2017-01-26,63.699,63.954,63.699,63.954,424158,0
2017-01-27,63.964,64.033,63.257,63.365,330244,0
2017-01-30,63.297,63.297,62.511,63.051,311138,0
2017-01-31,63.159,63.345,62.629,62.845,578288,0
2017-02-01,62.923,63.547,62.855,63.395,803768,0
2017-02-02,65.074,68.726,65.054,65.505,1496317,0
2017-02-03,65.781,66.065,65.084,65.447,804085,0
2017-02-06,65.467,65.848,64.966,65.848,618938,0
2017-02-07,65.81,66.46,65.564,66.173,553996,0
2017-02-08,65.977,66.301,65.711,66.085,413068,0
2017-02-09,66.095,66.732,66.095,66.34,533848,0
2017-02-10,66.527,66.635,66.328,66.369,436188,0
2017-02-13,66.379,66.88,66.379,66.595,234780,0
2017-02-14,66.095,66.546,66.025,66.497,380208,0
2017-02-15,66.409,66.752,66.095,66.752,470855,0
2017-02-16,66.684,67.478,66.605,67.361,371391,0
2017-02-17,67.214,67.41,66.831,67.312,246104,0
2017-02-21,67.508,67.705,67.204,67.538,391626,0
2017-02-22,67.312,67.617,67.263,67.381,476155,0
2017-02-23,67.577,67.822,67.498,67.577,378796,0
2017-02-24,67.253,67.745,67.037,67.685,426923,0
2017-02-27,67.371,67.607,66.841,67.283,499883,0
2017-02-28,67.204,68.127,67.116,68.039,1334388,0
2017-03-01,68.726,69.767,68.706,69.63,913467,0
2017-03-02,69.531,69.6,68.903,68.913,475109,0
2017-03-03,68.786,69.157,68.392,68.451,555322,0
2017-03-06,67.41,68.357,66.969,67.488,599644,0
2017-03-07,67.243,67.518,67.184,67.45,456420,0
2017-03-08,67.793,67.812,67.46,67.577,679327,0
2017-03-09,67.626,67.921,67.45,67.685,431075,0
2017-03-10,67.607,67.852,67.488,67.558,483343,0
2017-03-13,67.597,67.852,67.415,67.607,441509,0
2017-03-14,67.42,67.655,67.351,67.587,474474,0
2017-03-15,67.361,67.617,67.273,67.341,553969,0
2017-03-16,67.597,67.597,66.841,67.076,582694,0
2017-03-17,67.086,67.086,66.477,67.027,804574,0
2017-03-20,67.037,67.066,66.212,66.242,509353,0
2017-03-21,66.389,66.429,65.452,65.721,507768,0
2017-03-22,65.486,65.81,65.338,65.721,457084,0
2017-03-23,65.741,65.977,65.447,65.653,364787,0
2017-03-24,65.701,66.095,65.378,65.505,393732,0
2017-03-27,64.994,65.368,64.912,65.27,390733,0
2017-03-28,65.133,66.135,65.133,65.928,356031,0
2017-03-29,65.888,66.244,65.612,65.928,426562,0
2017-03-30,65.858,66.619,65.858,66.619,341012,0
2017-03-31,66.342,66.599,66.096,66.184,325212,0
2017-04-03,66.154,66.49,65.8,65.968,331194,0
2017-04-04,66.026,66.678,65.938,66.51,379773,0
2017-04-05,66.846,66.984,65.775,65.829,367734,0
2017-04-06,65.848,66.016,65.562,65.858,431835,0
2017-04-07,65.958,66.254,65.247,65.306,470486,0
2017-04-10,65.306,65.7,65.227,65.661,364186,0
2017-04-11,65.75,65.963,65.395,65.661,387176,0
2017-04-12,65.483,65.612,65.059,65.118,343380,0
2017-04-13,65.009,65.089,64.21,64.22,435191,0
2017-04-17,64.387,65.444,64.387,65.335,358394,0
2017-04-18,64.941,65.276,64.901,65.118,422715,0
2017-04-19,65.335,65.375,65.019,65.375,294552,0
2017-04-20,65.483,65.829,65.029,65.642,319560,0
2017-04-21,65.543,65.829,65.365,65.365,236113,0
2017-04-24,66.116,66.372,65.642,65.948,303677,0
2017-04-25,66.224,66.885,65.75,66.826,389443,0
2017-04-26,66.648,67.645,66.648,67.221,435108,0
2017-04-27,65.414,67.369,65.414,66.708,744003,0
2017-04-28,66.658,66.708,65.029,65.069,553269,0
2017-05-01,65.029,65.286,64.861,65.039,280363,0
2017-05-02,65.039,65.365,64.921,65.079,359822,0
2017-05-03,64.97,65.286,64.891,65.157,298680,0
2017-05-04,65.385,65.483,64.693,64.821,468645,0
2017-05-05,64.921,65.049,64.625,64.743,360353,0
2017-05-08,64.783,64.989,63.973,64.091,445253,0
2017-05-09,64.032,64.387,63.173,63.35,423584,0
2017-05-10,63.331,63.904,63.302,63.608,472574,0
2017-05-11,63.4,63.578,62.946,62.956,386772,0
2017-05-12,62.778,62.936,62.156,62.165,338910,0
2017-05-15,62.195,62.689,61.998,62.443,286484,0
2017-05-16,62.275,62.521,62.013,62.333,361419,0
2017-05-17,61.573,62.323,61.218,61.662,387404,0
2017-05-18,61.672,62.403,61.573,62.165,535820,0
2017-05-19,62.285,62.689,61.919,62.561,463857,0
2017-05-22,62.659,62.936,62.205,62.323,557389,0
2017-05-23,62.393,63.094,62.067,62.946,473799,0
2017-05-24,62.966,63.676,62.966,63.628,453141,0
2017-05-25,63.795,64.595,63.488,64.318,442985,0
2017-05-26,64.299,64.348,64.022,64.17,159029,0
2017-05-30,63.982,64.072,63.805,63.844,310271,0
2017-05-31,63.924,64.793,63.805,64.753,751119,0
2017-06-01,64.921,65.474,64.763,65.454,597146,0
2017-06-02,65.355,65.681,64.793,65.099,348142,0
2017-06-05,64.989,65.247,64.703,64.743,282110,0
2017-06-06,64.535,64.535,63.874,63.933,283566,0
2017-06-07,64.16,64.16,63.44,63.498,557197,0
2017-06-08,63.46,63.992,63.222,63.933,452964,0
2017-06-09,63.973,64.437,63.538,64.131,420116,0
2017-06-12,64.131,64.625,64.106,64.486,442374,0
2017-06-13,64.654,64.831,64.215,64.328,461135,0
2017-06-14,64.15,64.338,63.321,64.239,541340,0
2017-06-15,63.894,64.437,63.854,64.072,495083,0
2017-06-16,64.22,64.516,63.696,64.506,523640,0
2017-06-19,64.683,65.385,64.555,64.753,302001,0
2017-06-20,64.743,64.743,64.229,64.457,301840,0
2017-06-21,64.457,64.635,63.933,63.963,283894,0
2017-06-22,63.963,64.101,63.39,63.42,248594,0
2017-06-23,63.43,63.608,62.699,62.807,768878,0
2017-06-26,62.975,63.864,62.966,63.686,396172,0
2017-06-27,63.676,63.814,63.302,63.39,254810,0
2017-06-28,63.758,64.225,63.614,64.036,337072,0
2017-06-29,64.314,64.612,63.768,64.324,352905,0
2017-06-30,64.463,64.562,63.888,64.225,352170,0
2017-07-03,64.642,65.993,64.642,65.347,220879,0
2017-07-05,65.347,65.397,64.811,65.307,322047,0
2017-07-06,64.91,64.91,63.013,63.102,1061559,0
2017-07-07,63.34,63.927,63.132,63.698,385357,0
2017-07-10,63.688,64.076,63.529,63.688,393836,0
2017-07-11,63.688,63.797,62.963,63.241,324543,0
2017-07-12,63.549,63.738,63.34,63.44,314279,0
2017-07-13,63.569,63.758,62.943,63.539,503859,0
2017-07-14,63.311,63.619,63.023,63.47,407766,0
2017-07-17,63.44,63.728,63.033,63.311,513241,0
2017-07-18,63.082,63.579,62.973,63.321,479129,0
2017-07-19,63.579,63.917,63.261,63.887,430565,0
2017-07-20,63.877,64.284,63.787,64.284,233824,0
2017-07-21,64.135,64.602,63.956,64.562,360029,0
2017-07-24,64.562,64.741,64.383,64.721,315319,0
2017-07-25,64.92,65.287,64.652,65.079,451579,0
2017-07-26,65.039,65.446,64.185,64.443,424243,0
2017-07-27,64.522,64.522,62.248,63.062,775509,0
2017-07-28,62.993,63.569,62.168,63.45,605542,0
2017-07-31,63.728,64.354,63.629,64.145,361098,0
2017-08-01,64.562,64.766,64.095,64.582,383535,0
2017-08-02,64.592,64.91,64.314,64.642,384033,0
2017-08-03,64.582,64.716,64.413,64.463,208894,0
2017-08-04,64.373,64.522,64.195,64.354,414800,0
2017-08-07,64.324,64.364,63.698,63.986,413279,0
2017-08-08,63.927,64.463,63.877,64.115,407218,0
2017-08-09,63.847,64.304,63.718,64.076,433773,0
2017-08-10,63.857,64.016,63.43,63.579,255063,0
2017-08-11,63.221,63.778,63.182,63.46,377120,0
2017-08-14,63.867,64.066,63.559,63.768,270094,0
2017-08-15,63.897,63.986,63.271,63.569,401298,0
2017-08-16,63.708,63.912,63.35,63.47,347681,0
2017-08-17,63.38,63.569,62.645,62.675,394561,0
2017-08-18,62.685,63.201,62.447,63.052,536092,0
2017-08-21,63.023,63.023,62.466,62.635,220279,0
2017-08-22,62.745,63.629,62.735,63.589,350861,0
2017-08-23,63.241,63.519,62.784,62.874,469231,0
2017-08-24,63.013,63.013,61.741,61.781,334319,0
2017-08-25,61.98,62.437,61.592,62.317,429178,0
2017-08-28,62.168,62.218,60.291,60.331,508034,0
2017-08-29,59.814,60.569,59.506,60.371,1008576,0
2017-08-30,60.261,60.743,60.083,60.152,392538,0
2017-08-31,60.152,60.202,59.745,59.834,797930,0
2017-09-01,59.864,60.381,59.809,59.983,508484,0
2017-09-05,59.348,59.452,55.325,55.514,974977,0
2017-09-06,55.136,55.906,54.332,55.216,1675971,0
2017-09-07,55.027,55.126,51.799,52.285,1499346,0
2017-09-08,52.206,55.633,52.127,54.739,1385225,0
2017-09-11,57.56,59.387,57.311,58.106,1430268,0
2017-09-12,58.414,58.883,57.947,58.841,771510,0
2017-09-13,58.503,59.467,58.483,58.98,722437,0
2017-09-14,58.98,58.98,57.45,57.52,666947,0
2017-09-15,57.659,58.096,57.262,57.729,955511,0
2017-09-18,57.947,58.106,57.212,57.252,523252,0
2017-09-19,56.974,57.56,56.278,56.348,791333,0
2017-09-20,55.712,57.371,55.712,56.954,717173,0
2017-09-21,57.093,57.738,56.785,57.143,398671,0
2017-09-22,57.003,57.083,56.189,56.537,498209,0
2017-09-25,56.338,56.869,56.119,56.447,367133,0
2017-09-26,56.298,56.308,55.136,56.06,656265,0
2017-09-27,56.447,56.725,56.199,56.666,842573,0
2017-09-28,56.795,56.795,55.682,56.755,685352,0
2017-09-29,56.556,57.232,56.408,56.924,591130,0
2017-10-02,56.606,57.043,56.03,56.835,564578,0
2017-10-03,56.805,57.043,56.462,56.825,752327,0
2017-10-04,56.795,57.063,55.941,56.04,793184,0
2017-10-05,56.14,56.7,56.05,56.24,774804,0
2017-10-06,56.33,56.64,56.02,56.11,901155,0
2017-10-09,56.14,56.36,55.61,55.78,476535,0
2017-10-10,55.76,56.7,55.735,55.99,877763,0
2017-10-11,55.6,55.7108,55.13,55.46,920289,0
2017-10-12,55.76,56.11,55.55,55.87,680792,0
2017-10-13,55.74,58.03,55.6425,57.76,1297835,0
2017-10-16,57.85,57.99,56.95,57.25,841908,0
2017-10-17,57.3,57.51,56.73,57.3,587063,0
2017-10-18,57.39,57.41,57.01,57.21,627112,0
2017-10-19,56.99,57.71,56.41,57.71,607395,0
2017-10-20,57.88,57.88,57,57.04,474468,0
2017-10-23,57.17,57.25,56.605,56.82,461458,0
2017-10-24,56.81,57.29,56.4,56.52,755432,0
2017-10-25,56.79,56.79,55.88,56.34,794583,0
2017-10-26,55.58,56.54,54.43,54.79,1257267,0
2017-10-27,54.79,54.8,53.92,54.16,825263,0
2017-10-30,54.03,55.03,53.99,54.37,953463,0
2017-10-31,54.26,54.67,54.01,54.39,1474590,0
2017-11-01,54.58,54.63,54.04,54.37,908590,0
2017-11-02,54.66,54.92,53.32,54.12,1374465,0
2017-11-03,54.05,54.455,54.05,54.37,938597,0
2017-11-06,54.37,55.22,54.315,54.5,932103,0
2017-11-07,54.55,54.94,53.75,53.95,925547,0
2017-11-08,53.99,54.18,53.53,53.55,714965,0
2017-11-09,53.45,54.48,53.45,53.92,872135,0
2017-11-10,53.8,53.85,53.22,53.54,784126,0
