Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.582,24.842,24.266,24.302,78522,0
2005-02-28,24.492,24.715,24.378,24.393,64127,0
2005-03-01,24.475,24.499,24.236,24.318,131987,0
2005-03-02,24.121,24.557,24.121,24.557,77059,0
2005-03-03,24.499,24.677,24.399,24.677,41194,0
2005-03-04,24.836,25.166,24.836,24.955,61197,0
2005-03-07,24.963,25.174,24.903,25.052,43465,0
2005-03-08,25.269,25.533,25.233,25.367,41061,0
2005-03-09,25.554,25.563,25.321,25.488,44529,0
2005-03-10,25.57,25.57,25.285,25.285,46929,0
2005-03-11,25.241,25.321,24.987,25.104,36930,0
2005-03-14,24.979,25.187,24.963,25.166,25465,0
2005-03-15,25.337,25.405,25.269,25.276,31997,0
2005-03-16,25.353,25.383,25.069,25.069,19331,0
2005-03-17,25.052,25.233,24.979,25.18,52264,0
2005-03-18,25.045,25.226,24.955,24.994,31863,0
2005-03-21,24.7,24.939,24.694,24.812,27198,0
2005-03-22,24.955,25.166,24.818,24.897,72659,0
2005-03-23,24.715,24.724,24.499,24.505,56259,0
2005-03-24,24.557,24.648,24.499,24.543,41328,0
2005-03-28,24.535,24.535,24.227,24.46,39194,0
2005-03-29,24.609,24.633,24.528,24.59,29862,0
2005-03-30,24.641,24.641,24.34,24.444,42261,0
2005-03-31,24.648,24.677,24.437,24.499,36532,0
2005-04-01,24.309,24.309,24.025,24.087,46929,0
2005-04-04,24.054,24.087,23.821,23.981,33196,0
2005-04-05,23.995,24.278,23.995,24.278,29999,0
2005-04-06,24.227,24.353,24.196,24.348,27068,0
2005-04-07,24.348,24.348,24.008,24.054,40930,0
2005-04-08,23.981,24.219,23.981,24.191,19865,0
2005-04-11,24.271,24.295,24.106,24.202,85858,0
2005-04-12,24.271,24.271,23.868,24.227,24527,0
2005-04-13,24.153,24.353,24.153,24.252,22131,0
2005-04-14,24.211,24.211,23.995,24.016,21196,0
2005-04-15,24.025,24.025,23.718,23.779,21196,0
2005-04-18,23.613,23.845,23.568,23.672,42928,0
2005-04-19,23.741,23.981,23.588,23.913,19733,0
2005-04-20,23.829,23.981,23.696,23.926,49061,0
2005-04-21,24.016,24.054,23.687,23.754,61463,0
2005-04-22,23.89,23.987,23.821,23.829,12933,0
2005-04-25,23.741,23.995,23.733,23.761,24793,0
2005-04-26,23.77,23.809,23.613,23.679,26130,0
2005-04-27,23.576,23.718,23.576,23.642,28000,0
2005-04-28,23.613,23.813,23.568,23.813,61327,0
2005-04-29,23.913,23.92,23.754,23.854,36665,0
2005-05-02,23.897,24.17,23.897,24.072,25332,0
2005-05-03,24.025,24.025,23.876,23.981,19865,0
2005-05-04,24.025,24.258,23.987,24.258,18397,0
2005-05-05,24.191,24.227,24.003,24.025,28798,0
2005-05-06,24.13,24.211,24.054,24.17,20266,0
2005-05-09,24.245,24.309,24.121,24.236,34262,0
2005-05-10,24.219,24.278,24.191,24.236,17199,0
2005-05-11,24.202,24.202,23.935,23.95,31863,0
2005-05-12,23.967,24.003,23.761,23.967,25199,0
2005-05-13,23.821,23.821,23.254,23.32,35729,0
2005-05-16,23.303,23.56,23.283,23.47,18666,0
2005-05-17,23.47,23.596,23.449,23.553,19331,0
2005-05-18,23.546,23.779,23.546,23.748,50130,0
2005-05-19,23.71,23.779,23.672,23.754,864572,0
2005-05-20,23.725,23.725,23.553,23.553,17733,0
2005-05-23,23.665,23.926,23.476,23.89,21598,0
2005-05-24,23.786,23.876,23.629,23.854,33730,0
2005-05-25,23.829,23.854,23.53,23.53,34661,0
2005-05-26,23.582,23.582,23.303,23.41,24932,0
2005-05-27,23.441,23.665,23.303,23.642,44797,0
2005-05-31,23.718,24.106,23.718,23.837,176914,0
2005-06-01,23.913,24.072,23.813,23.854,48261,0
2005-06-02,23.837,23.876,23.613,23.629,28798,0
2005-06-03,23.813,23.813,23.605,23.754,23462,0
2005-06-06,23.77,23.904,23.718,23.829,20663,0
2005-06-07,23.987,24.114,23.942,24.047,21196,0
2005-06-08,24.098,24.227,23.897,23.987,311431,0
2005-06-09,23.935,24.047,23.829,23.89,171313,0
2005-06-10,24.063,24.121,23.89,23.981,153582,0
2005-06-13,23.854,23.854,23.665,23.845,43731,0
2005-06-14,23.821,23.854,23.687,23.829,28131,0
2005-06-15,23.973,24.145,23.904,24.092,35062,0
2005-06-16,24.13,24.34,24.13,24.34,28665,0
2005-06-17,24.484,24.511,24.326,24.511,29730,0
2005-06-20,24.266,24.492,24.266,24.416,28798,0
2005-06-21,24.399,24.662,24.399,24.582,33064,0
2005-06-22,24.549,24.818,24.549,24.791,27331,0
2005-06-23,24.881,25.077,24.776,24.784,31199,0
2005-06-24,24.89,25.119,24.881,25.091,43062,0
2005-06-27,25.136,25.226,24.924,25.097,58259,0
2005-06-28,25.174,25.413,25.119,25.337,28798,0
2005-06-29,25.504,25.51,25.255,25.448,41594,0
2005-06-30,25.474,25.474,24.836,24.939,53862,0
2005-07-01,25.052,25.052,24.767,24.776,33864,0
2005-07-05,24.378,24.805,24.378,24.519,28263,0
2005-07-06,24.595,24.724,24.595,24.707,58798,0
2005-07-07,24.694,25.151,24.582,25.151,27597,0
2005-07-08,25.202,25.554,25.202,25.428,131187,0
2005-07-11,25.578,25.676,25.538,25.593,14931,0
2005-07-12,25.772,25.772,25.6,25.652,43993,0
2005-07-13,25.684,25.692,25.422,25.554,36797,0
2005-07-14,25.637,25.699,25.345,25.398,41727,0
2005-07-15,25.315,25.315,25.052,25.083,27730,0
2005-07-18,25.18,25.465,25.166,25.376,21598,0
2005-07-19,25.383,25.51,25.383,25.441,26261,0
2005-07-20,25.538,25.554,25.315,25.538,57728,0
2005-07-21,25.727,26.043,25.692,25.818,31066,0
2005-07-22,25.88,26.005,25.758,25.88,430219,0
2005-07-25,25.997,26.125,25.78,25.915,35598,0
2005-07-26,25.772,25.772,25.554,25.741,21598,0
2005-07-27,25.766,25.907,25.578,25.684,433821,0
2005-07-28,25.727,25.826,25.51,25.719,31863,0
2005-07-29,25.811,25.811,25.51,25.615,442750,0
2005-08-01,25.667,26.005,25.667,25.727,21598,0
2005-08-02,26.185,26.343,26.148,26.162,725388,0
2005-08-03,26.066,26.209,26.021,26.118,441821,0
2005-08-04,26.216,26.216,25.538,25.811,530079,0
2005-08-05,25.504,25.586,25.321,25.533,41995,0
2005-08-08,25.644,25.818,25.353,25.495,42396,0
2005-08-09,25.554,25.712,25.474,25.676,62391,0
2005-08-10,25.796,25.93,25.796,25.907,22931,0
2005-08-11,26.066,26.284,25.968,25.968,31731,0
2005-08-12,26.125,26.229,26.012,26.156,39733,0
2005-08-15,26.125,26.176,26.012,26.148,23066,0
2005-08-16,26.156,26.284,26.072,26.193,26398,0
2005-08-17,26.028,26.176,25.915,25.961,28931,0
2005-08-18,25.976,25.976,25.285,25.428,62793,0
2005-08-19,25.428,25.766,25.428,25.684,105190,0
2005-08-22,25.871,25.907,25.546,25.684,86792,0
2005-08-23,25.758,25.758,25.353,25.353,95055,0
2005-08-24,25.441,25.615,25.405,25.6,156915,0
2005-08-25,25.629,25.984,25.533,25.9,431418,0
2005-08-26,25.915,25.93,25.481,25.538,529276,0
2005-08-29,25.546,25.93,25.546,25.804,33864,0
2005-08-30,25.733,25.938,25.398,25.818,462749,0
2005-08-31,25.706,26.021,25.706,25.9,497017,0
2005-09-01,25.676,26.103,25.593,26.072,262771,0
2005-09-02,25.788,25.832,25.684,25.78,436888,0
2005-09-06,25.684,25.93,25.593,25.923,483682,0
2005-09-07,25.938,26.035,25.796,25.887,654595,0
2005-09-08,25.944,26.088,25.915,26.021,644729,0
2005-09-09,26.209,26.626,26.209,26.454,878175,0
2005-09-12,26.365,26.487,26.132,26.46,858572,0
2005-09-13,26.626,26.74,26.469,26.607,668595,0
2005-09-14,26.591,26.734,26.568,26.703,685393,0
2005-09-15,26.591,26.778,26.349,26.761,707122,0
2005-09-16,26.844,26.89,26.651,26.823,74660,0
2005-09-19,26.853,27.16,26.786,27.108,65857,0
2005-09-20,27.092,27.437,27.056,27.069,81324,0
2005-09-21,27.139,27.244,27.016,27.139,164513,0
2005-09-22,27.19,27.341,27.131,27.153,71192,0
2005-09-23,27.099,27.319,26.979,27.213,43197,0
2005-09-26,27.056,27.595,27.056,27.409,62391,0
2005-09-27,27.341,28.031,27.303,28,95459,0
2005-09-28,28.105,28.209,27.677,27.812,73327,0
2005-09-29,27.827,28.039,27.744,27.875,54928,0
2005-09-30,27.819,28.308,27.693,28.055,103990,0
2005-10-03,28.039,28.467,27.932,28.33,56127,0
2005-10-04,28.36,28.36,27.602,27.731,59995,0
2005-10-05,27.65,27.677,27.16,27.259,467819,0
2005-10-06,27.311,27.311,26.761,27.003,173316,0
2005-10-07,27.139,27.303,26.994,27.084,62259,0
2005-10-10,27.228,27.37,27.041,27.041,39328,0
2005-10-11,27.056,27.056,26.633,26.786,59460,0
2005-10-12,26.897,27.065,26.748,26.905,59595,0
2005-10-13,26.718,26.89,26.38,26.786,51194,0
2005-10-14,26.71,26.718,26.44,26.607,41460,0
2005-10-17,26.544,26.808,26.544,26.74,29333,0
2005-10-18,26.658,26.666,26.42,26.666,35196,0
2005-10-19,26.642,27.116,26.584,27.099,39595,0
2005-10-20,27.056,27.176,26.837,26.884,294901,0
2005-10-21,26.816,26.844,26.517,26.666,278904,0
2005-10-24,26.778,26.877,26.607,26.837,90923,0
2005-10-25,26.959,27.056,26.703,26.778,28530,0
2005-10-26,26.89,27.273,26.89,26.951,34262,0
2005-10-27,26.966,27.049,26.816,26.897,27597,0
2005-10-28,26.928,27.011,26.808,26.974,26665,0
2005-10-31,26.913,27.476,26.913,27.287,41328,0
2005-11-01,27.213,27.677,27.213,27.633,48530,0
2005-11-02,27.625,27.625,27.402,27.575,46258,0
2005-11-03,27.534,27.534,27.346,27.46,49594,0
2005-11-04,27.437,27.65,27.319,27.507,22131,0
2005-11-07,27.452,27.684,27.354,27.558,41727,0
2005-11-08,27.551,27.551,27.099,27.416,27730,0
2005-11-09,27.287,27.752,27.219,27.677,211580,0
2005-11-10,27.707,27.925,27.707,27.789,26665,0
2005-11-11,27.725,27.85,27.608,27.85,19865,0
2005-11-14,27.665,27.889,27.551,27.76,36396,0
2005-11-15,27.738,27.827,27.587,27.669,28931,0
2005-11-16,27.595,27.843,27.595,27.784,23327,0
2005-11-17,27.827,28.346,27.827,28.346,64394,0
2005-11-18,28.406,28.442,28.195,28.241,31466,0
2005-11-21,28.433,28.675,28.353,28.675,24527,0
2005-11-22,28.752,29.329,28.743,29.289,49860,0
2005-11-23,29.329,29.555,29.148,29.555,33196,0
2005-11-25,30.025,30.287,30.005,30.213,28263,0
2005-11-28,30.278,30.821,30.154,30.167,90519,0
2005-11-29,30.604,30.642,29.254,29.514,154117,0
2005-11-30,29.668,29.668,28.743,28.795,89189,0
2005-12-01,28.78,29.133,28.406,29.006,92124,0
2005-12-02,29.036,29.314,28.947,29.178,45330,0
2005-12-05,29.199,29.682,29.199,29.561,55461,0
2005-12-06,29.597,29.966,29.569,29.966,375162,0
2005-12-07,29.966,30.115,29.777,30.115,45729,0
2005-12-08,30.228,30.228,29.764,29.832,137321,0
2005-12-09,29.791,29.966,29.682,29.742,27597,0
2005-12-12,30.012,30.012,29.628,29.783,49998,0
2005-12-13,29.783,29.799,29.455,29.577,35859,0
2005-12-14,29.628,29.675,29.396,29.447,57062,0
2005-12-15,29.381,29.427,29.05,29.101,48930,0
2005-12-16,29.405,29.66,29.335,29.455,80124,0
2005-12-19,29.585,29.791,29.472,29.521,27730,0
2005-12-20,29.521,29.702,29.411,29.597,36797,0
2005-12-21,29.597,30.072,29.597,30.033,36396,0
2005-12-22,30.115,30.139,29.758,29.89,186513,0
2005-12-23,29.823,30.064,29.823,29.897,36261,0
2005-12-27,29.95,30.033,29.841,29.841,15199,0
2005-12-28,29.915,30.287,29.915,30.162,43062,0
2005-12-29,29.816,30.099,29.791,30.087,40263,0
2005-12-30,30.033,30.033,29.702,29.717,61060,0
2006-01-03,29.89,30.371,29.783,30.317,63593,0
2006-01-04,30.468,30.739,30.4,30.707,41727,0
2006-01-05,30.454,30.454,30.106,30.22,110386,0
2006-01-06,30.22,30.22,29.89,29.95,118255,0
2006-01-09,29.693,29.758,29.419,29.612,83857,0
2006-01-10,29.603,29.764,29.439,29.66,38401,0
2006-01-11,29.717,30.19,29.717,29.95,81059,0
2006-01-12,29.98,29.989,29.628,29.758,49464,0
2006-01-13,29.816,29.841,29.59,29.597,35859,0
2006-01-17,29.742,29.742,29.494,29.66,41460,0
2006-01-18,29.447,29.447,29.216,29.329,51993,0
2006-01-19,29.396,29.66,29.306,29.643,47593,0
2006-01-20,29.777,30.099,29.777,29.95,62126,0
2006-01-23,30.115,30.326,30.08,30.205,81590,0
2006-01-24,30.176,30.228,29.897,30.131,56396,0
2006-01-25,30.296,30.424,30.22,30.311,53728,0
2006-01-26,30.371,30.468,30.311,30.468,42261,0
2006-01-27,30.484,30.581,30.278,30.408,71061,0
2006-01-30,30.519,30.519,30.317,30.415,31066,0
2006-01-31,30.475,30.664,29.481,29.481,102789,0
2006-02-01,30.342,30.581,30.342,30.528,59726,0
2006-02-02,30.462,30.664,30.342,30.559,63727,0
2006-02-03,30.468,30.756,30.424,30.732,62391,0
2006-02-06,30.604,30.941,30.566,30.763,28931,0
2006-02-07,30.678,30.781,30.424,30.707,43197,0
2006-02-08,30.678,30.678,30.386,30.424,41995,0
2006-02-09,30.678,30.845,30.608,30.747,45729,0
2006-02-10,30.691,30.756,30.424,30.573,36128,0
2006-02-13,30.519,30.519,30.326,30.35,22261,0
2006-02-14,30.393,30.528,30.333,30.408,32131,0
2006-02-15,30.462,30.505,30.228,30.49,18530,0
2006-02-16,30.49,30.624,30.386,30.566,27597,0
2006-02-17,30.699,30.732,30.566,30.723,36930,0
2006-02-21,30.789,30.927,30.685,30.732,25730,0
2006-02-22,30.756,31.016,30.642,31.016,19865,0
2006-02-23,30.977,31.34,30.97,31.196,78791,0
2006-02-24,31.196,31.376,31.066,31.286,42131,0
2006-02-27,31.472,31.983,31.472,31.931,665663,0
2006-02-28,32.09,32.09,31.421,31.464,66394,0
2006-03-01,31.803,31.803,31.34,31.457,55060,0
2006-03-02,31.647,31.765,31.539,31.683,29999,0
2006-03-03,31.704,31.704,31.091,31.232,49860,0
2006-03-06,31.315,31.315,30.604,30.747,59861,0
2006-03-07,30.566,30.642,30.304,30.378,61463,0
2006-03-08,30.252,30.326,30.115,30.22,49594,0
2006-03-09,30.326,30.566,30.213,30.468,39595,0
2006-03-10,30.49,30.871,30.49,30.821,38133,0
2006-03-13,30.859,31.009,30.678,30.88,70528,0
2006-03-14,30.83,31.272,30.789,31.24,32131,0
2006-03-15,31.166,31.307,31.066,31.181,14533,0
2006-03-16,31.151,31.258,30.994,31.066,30263,0
2006-03-17,31.142,31.142,30.573,30.597,74924,0
2006-03-20,30.551,30.773,30.4,30.597,58929,0
2006-03-21,30.642,30.813,30.49,30.769,55725,0
2006-03-22,30.624,30.624,30.437,30.537,41727,0
2006-03-23,30.462,30.544,30.139,30.326,64525,0
2006-03-24,30.287,30.475,30.198,30.424,62661,0
2006-03-27,30.386,30.475,30.19,30.432,76659,0
2006-03-28,30.4,30.475,30.304,30.424,65725,0
2006-03-29,30.424,30.537,30.333,30.528,50393,0
2006-03-30,30.806,30.963,30.781,30.935,67194,0
2006-03-31,30.513,30.513,30.041,30.106,73191,0
2006-04-03,30.012,30.176,29.791,29.906,74660,0
2006-04-04,29.957,30.182,29.816,30.041,49464,0
2006-04-05,29.93,30.072,29.854,30.072,28530,0
2006-04-06,30.025,30.311,29.95,30.228,37728,0
2006-04-07,30.296,30.378,30.205,30.287,29862,0
2006-04-10,30.317,30.35,30.072,30.072,56529,0
2006-04-11,30.167,30.198,29.635,30.064,62793,0
2006-04-12,30.072,30.072,29.569,29.628,76258,0
2006-04-13,29.53,29.769,29.314,29.742,28131,0
2006-04-17,29.816,30.236,29.816,30.124,46258,0
2006-04-18,30.311,30.371,30.19,30.326,57728,0
2006-04-19,30.326,30.604,30.244,30.378,47725,0
2006-04-20,30.198,30.484,30.198,30.317,60126,0
2006-04-21,30.505,30.581,30.35,30.468,30796,0
2006-04-24,30.528,30.528,30.333,30.454,53059,0
2006-04-25,30.551,30.845,30.551,30.747,41061,0
2006-04-26,30.927,31.196,30.927,31,56396,0
2006-04-27,30.986,31.279,30.894,31.279,45194,0
2006-04-28,31.279,31.43,31.159,31.322,77990,0
2006-05-01,31.34,31.405,31.047,31.159,31731,0
2006-05-02,31.127,31.258,31.121,31.225,38530,0
2006-05-03,31.24,31.24,30.691,30.852,52130,0
2006-05-04,30.83,30.83,30.513,30.588,75728,0
2006-05-05,30.588,31.055,30.588,31.039,57459,0
2006-05-08,31.009,31.039,30.4,30.608,57728,0
2006-05-09,30.559,30.83,30.393,30.475,71192,0
2006-05-10,30.415,30.756,30.304,30.537,64930,0
2006-05-11,30.528,30.528,29.577,29.66,177581,0
2006-05-12,29.66,30.033,28.954,29.764,764186,0
2006-05-15,29.405,29.867,29.335,29.841,96522,0
2006-05-16,30.025,30.115,29.396,29.546,80660,0
2006-05-17,29.514,29.514,28.991,29.207,168117,0
2006-05-18,29.184,29.184,28.497,28.759,502215,0
2006-05-19,28.712,28.938,28.33,28.736,87456,0
2006-05-22,28.549,28.857,28.504,28.727,28131,0
2006-05-23,28.653,28.653,28.007,28.047,495680,0
2006-05-24,28.055,28.467,27.744,28.27,133190,0
2006-05-25,28.774,29.014,28.675,29.014,601272,0
2006-05-26,29.297,29.343,29.027,29.117,409424,0
2006-05-30,29.935,30.304,29.915,30.106,144922,0
2006-05-31,30.454,30.454,30.093,30.19,165716,0
2006-06-01,30.115,30.498,29.686,30.462,62126,0
2006-06-02,30.566,30.707,30.468,30.597,47461,0
2006-06-05,30.559,30.588,30.22,30.22,56660,0
2006-06-06,30.182,30.608,29.923,30.393,109321,0
2006-06-07,30.393,30.769,30.363,30.484,71724,0
2006-06-08,30.093,30.22,29.668,29.943,112389,0
2006-06-09,30.205,30.498,30.154,30.311,53996,0
2006-06-12,30.498,30.977,30.498,30.763,88655,0
2006-06-13,30.651,30.894,29.841,29.93,100391,0
2006-06-14,29.989,30.304,29.777,30.182,81059,0
2006-06-15,30.167,30.317,29.841,30.236,94921,0
2006-06-16,30.22,30.386,29.915,29.923,46527,0
2006-06-19,29.841,30.278,29.769,30.198,110124,0
2006-06-20,30.213,30.326,29.93,30.093,86123,0
2006-06-21,30.468,30.678,30.154,30.26,79325,0
2006-06-22,30.041,30.363,29.989,30.252,49061,0
2006-06-23,30.025,30.025,29.758,29.832,580739,0
2006-06-26,29.867,30.025,29.668,30.025,582871,0
2006-06-27,30.005,30.124,29.867,29.897,582733,0
2006-06-28,29.906,29.996,29.53,29.906,90923,0
2006-06-29,29.943,30.147,29.742,30.087,601667,0
2006-06-30,30.167,30.205,29.717,29.816,101058,0
2006-07-03,29.93,30.363,29.764,30.342,43993,0
2006-07-05,30.115,30.115,29.823,29.915,590872,0
2006-07-06,29.897,30.378,29.882,30.228,45194,0
2006-07-07,30.08,30.304,30.005,30.244,56927,0
2006-07-10,30.072,30.371,29.86,30.35,34262,0
2006-07-11,30.304,30.642,30.287,30.513,72124,0
2006-07-12,30.454,30.454,30.087,30.22,31596,0
2006-07-13,30.162,30.355,29.935,30.055,115324,0
2006-07-14,30.08,30.228,29.923,30.19,91723,0
2006-07-17,30.106,30.139,29.764,29.832,59861,0
2006-07-18,29.832,29.882,29.569,29.668,36665,0
2006-07-19,29.702,30.4,29.702,30.19,35859,0
2006-07-20,30.363,30.528,30.273,30.304,57194,0
2006-07-21,30.35,30.4,30.252,30.296,36665,0
2006-07-24,30.296,30.566,30.287,30.544,36261,0
2006-07-25,30.566,30.685,30.342,30.462,60927,0
2006-07-26,30.475,31.039,30.475,31.009,61861,0
2006-07-27,31.074,31.279,30.67,30.756,98656,0
2006-07-28,30.889,31.127,30.604,30.664,53862,0
2006-07-31,30.773,30.911,30.19,30.228,71192,0
2006-08-01,30.182,30.333,30.005,30.317,32131,0
2006-08-02,30.462,30.756,30.462,30.528,25465,0
2006-08-03,30.393,31.03,30.378,30.852,33597,0
2006-08-04,30.903,31,30.678,30.763,42530,0
2006-08-07,30.773,30.955,30.678,30.941,23729,0
2006-08-08,30.986,31.114,30.769,31,54128,0
2006-08-09,31.127,31.376,31.016,31.066,37598,0
2006-08-10,30.955,31.1,30.685,30.859,30130,0
2006-08-11,30.88,30.927,30.723,30.756,34661,0
2006-08-14,30.83,31.066,30.604,30.678,35598,0
2006-08-15,30.806,31.03,30.747,31.023,29730,0
2006-08-16,31.376,31.63,31.376,31.593,55060,0
2006-08-17,31.639,32.172,31.48,32.056,68127,0
2006-08-18,32.064,32.099,31.639,31.9,42261,0
2006-08-21,32.18,32.583,32.163,32.561,73057,0
2006-08-22,32.637,32.957,32.637,32.869,63061,0
2006-08-23,33.213,33.438,33.109,33.28,53597,0
2006-08-24,33.342,33.394,33.094,33.221,288369,0
2006-08-25,33.221,33.221,32.515,32.607,155449,0
2006-08-28,32.68,33.139,32.666,33.047,47866,0
2006-08-29,33.033,33.033,32.246,32.357,74528,0
2006-08-30,32.297,32.365,31.983,32.2,52794,0
2006-08-31,32.18,32.396,32.044,32.139,46527,0
2006-09-01,32.155,32.396,32.056,32.208,34794,0
2006-09-05,32.022,32.064,31.877,31.954,45330,0
2006-09-06,31.931,31.939,31.616,31.69,298500,0
2006-09-07,31.505,31.505,31.009,31.307,601534,0
2006-09-08,31.03,31.196,30.994,31.082,51728,0
2006-09-11,31.074,31.34,30.977,31.166,54928,0
2006-09-12,31.355,31.616,31.293,31.355,76391,0
2006-09-13,31.34,31.389,31.03,31.389,59995,0
2006-09-14,31.496,31.608,31.286,31.355,44930,0
2006-09-15,31.389,31.803,31.376,31.622,45462,0
2006-09-18,31.683,32.139,31.675,32.139,74395,0
2006-09-19,31.954,32.015,31.669,32.015,50798,0
2006-09-20,32.03,32.453,32.03,32.105,274505,0
2006-09-21,32.105,32.365,32.022,32.155,49728,0
2006-09-22,32.312,32.365,32.081,32.2,27198,0
2006-09-25,32.246,32.748,32.231,32.644,56927,0
2006-09-26,32.712,32.754,32.411,32.515,39994,0
2006-09-27,32.515,32.688,32.33,32.688,44396,0
2006-09-28,32.852,32.971,32.695,32.907,38530,0
2006-09-29,32.553,32.553,32.237,32.305,61861,0
2006-10-02,32.289,32.809,32.237,32.786,43197,0
2006-10-03,32.666,32.695,32.365,32.44,54392,0
2006-10-04,32.2,32.615,32.2,32.615,40798,0
2006-10-05,32.591,32.591,32.262,32.345,69325,0
2006-10-06,32.372,32.372,32.022,32.105,47461,0
2006-10-09,32.119,32.357,32.081,32.33,10665,0
2006-10-10,32.305,32.305,31.675,31.773,86792,0
2006-10-11,31.729,31.729,31.062,31.258,41995,0
2006-10-12,31.258,31.348,31.091,31.286,62661,0
2006-10-13,31.127,31.472,31.016,31.452,49464,0
2006-10-16,31.505,31.601,31.264,31.548,42396,0
2006-10-17,31.548,31.548,31.1,31.142,36128,0
2006-10-18,31.211,31.367,31.047,31.196,19733,0
2006-10-19,31.225,31.669,31.151,31.63,32660,0
2006-10-20,31.834,31.959,31.794,31.9,50798,0
2006-10-23,31.87,32.33,31.87,32.262,99989,0
2006-10-24,32.246,32.453,32.049,32.453,67993,0
2006-10-25,32.403,32.621,32.222,32.561,32398,0
2006-10-26,32.598,32.831,32.531,32.703,152917,0
2006-10-27,32.736,32.869,32.411,32.469,42396,0
2006-10-30,32.403,32.754,32.253,32.65,28665,0
2006-10-31,32.742,33.079,32.742,32.938,67060,0
2006-11-01,32.852,33.221,32.403,33.071,57062,0
2006-11-02,33.199,33.994,33.199,33.752,73458,0
2006-11-03,34.174,34.174,33.469,33.887,56127,0
2006-11-06,33.865,34.197,33.71,34.084,23462,0
2006-11-07,34.084,34.227,33.55,33.611,46258,0
2006-11-08,33.58,33.92,33.565,33.911,46663,0
2006-11-09,33.858,34.122,33.58,33.956,57062,0
2006-11-10,33.956,34.009,33.752,33.858,30130,0
2006-11-13,33.783,34.241,33.732,34.174,44930,0
2006-11-14,34.234,34.444,34.181,34.249,37598,0
2006-11-15,34.316,34.61,34.143,34.61,55326,0
2006-11-16,34.78,35.165,34.465,34.578,46527,0
2006-11-17,34.585,34.585,34.053,34.241,46796,0
2006-11-20,34.263,34.339,34.017,34.218,44797,0
2006-11-21,34.197,34.556,33.986,34.325,37328,0
2006-11-22,34.488,34.715,34.361,34.48,34928,0
2006-11-24,34.728,34.885,34.661,34.737,28000,0
2006-11-27,34.751,34.811,34.181,34.668,83857,0
2006-11-28,34.521,34.885,34.437,34.819,61994,0
2006-11-29,34.804,34.804,34.174,34.241,99056,0
2006-11-30,34.189,34.368,33.942,34.114,107054,0
2006-12-01,34.181,34.181,33.192,33.454,152254,0
2006-12-04,33.604,33.836,33.58,33.775,80526,0
2006-12-05,33.744,34.099,33.635,33.928,63727,0
2006-12-06,33.904,34.053,33.432,33.469,45862,0
2006-12-07,33.543,33.836,33.498,33.686,45462,0
2006-12-08,33.71,33.71,33.28,33.669,113587,0
2006-12-11,33.814,33.881,33.611,33.806,105723,0
2006-12-12,33.565,33.865,33.482,33.843,61861,0
2006-12-13,33.962,34.045,33.55,33.725,50660,0
2006-12-14,33.655,34.009,33.482,33.978,35330,0
2006-12-15,34.108,34.227,33.986,34.039,46796,0
2006-12-18,34.234,34.571,33.935,34.241,593939,0
2006-12-19,34.099,34.286,34.017,34.218,539943,0
2006-12-20,34.293,34.521,34.263,34.325,523412,0
2006-12-21,34.204,34.204,33.978,34.099,513546,0
2006-12-22,34.084,34.084,33.858,33.994,43993,0
2006-12-26,34.045,34.227,33.942,34.114,10133,0
2006-12-27,34.084,34.084,33.904,33.986,517680,0
2006-12-28,33.873,33.873,33.686,33.768,497546,0
2006-12-29,33.694,33.694,33.523,33.604,44529,0
2007-01-03,33.62,33.669,33.094,33.327,153449,0
2007-01-04,33.349,33.386,33.213,33.377,513282,0
2007-01-05,33.349,33.377,33.102,33.296,95459,0
2007-01-08,33.296,33.318,33.131,33.168,79857,0
2007-01-09,33.109,33.118,32.754,32.852,272371,0
2007-01-10,32.839,32.839,32.305,32.345,79460,0
2007-01-11,32.388,32.561,32.195,32.246,100391,0
2007-01-12,32.583,32.818,32.495,32.703,86927,0
2007-01-16,32.944,33.177,32.77,32.907,172515,0
2007-01-17,33.022,33.033,32.727,32.921,76525,0
2007-01-18,32.957,33.118,32.831,32.831,60395,0
2007-01-19,32.852,33.033,32.754,32.802,58659,0
2007-01-22,32.839,32.839,32.148,32.195,124920,0
2007-01-23,32.188,32.357,32.007,32.2,156249,0
2007-01-24,32.553,32.876,32.283,32.666,1078022,0
2007-01-25,32.891,32.891,32.495,32.531,393295,0
2007-01-26,32.672,32.891,32.531,32.598,261704,0
2007-01-29,32.778,32.778,32.237,32.297,247439,0
2007-01-30,32.357,32.462,32.064,32.388,263171,0
2007-01-31,32.289,32.598,32.208,32.388,193181,0
2007-02-01,32.453,32.929,32.357,32.884,298368,0
2007-02-02,32.778,32.907,32.428,32.486,197044,0
2007-02-05,32.486,32.839,32.478,32.839,108520,0
2007-02-06,32.839,32.971,32.761,32.809,232510,0
2007-02-07,32.988,33.005,32.615,32.688,184916,0
2007-02-08,32.688,32.748,32.539,32.748,314631,0
2007-02-09,32.831,33.005,32.712,32.818,98656,0
2007-02-12,32.876,33.005,32.547,32.666,131591,0
2007-02-13,32.754,33.047,32.754,32.988,90242,0
2007-02-14,33.086,33.159,32.965,33.102,93970,0
2007-02-15,33.168,33.304,33.047,33.304,86521,0
2007-02-16,33.318,33.318,33.033,33.102,139719,0
2007-02-20,32.979,33.177,32.831,33.177,114117,0
2007-02-21,33.296,33.438,33.266,33.401,110654,0
2007-02-22,33.498,33.744,33.168,33.386,180246,0
2007-02-23,33.538,33.596,33.327,33.386,64525,0
2007-02-26,33.445,33.557,33.401,33.531,76659,0
2007-02-27,33.199,33.394,32.509,32.672,305035,0
2007-02-28,32.68,32.818,32.509,32.598,170517,0
2007-03-01,32.33,32.33,31.521,31.968,277369,0
2007-03-02,31.877,32.126,31.639,31.916,147184,0
2007-03-05,31.437,31.787,31.437,31.512,162649,0
2007-03-06,32.208,32.448,32.022,32.312,252904,0
2007-03-07,32.388,32.884,32.18,32.852,206644,0
2007-03-08,33.041,33.23,33.005,33.23,134652,0
2007-03-09,33.454,33.806,33.394,33.768,160518,0
2007-03-12,33.752,34.06,33.732,33.948,155718,0
2007-03-13,33.948,34.025,33.417,33.531,141318,0
2007-03-14,33.342,33.596,33.054,33.355,144651,0
2007-03-15,33.514,33.694,33.377,33.58,168915,0
2007-03-16,33.58,33.948,33.58,33.744,99989,0
2007-03-19,33.928,34.114,33.732,34.045,83058,0
2007-03-20,34.277,34.864,34.27,34.676,167849,0
2007-03-21,34.684,35.255,34.638,35.255,171978,0
2007-03-22,35.298,35.352,34.78,34.856,138920,0
2007-03-23,34.962,35.141,34.707,34.944,158250,0
2007-03-26,35.067,35.186,34.827,34.918,122787,0
2007-03-27,34.918,35.09,34.902,35.05,88788,0
2007-03-28,34.885,34.885,34.661,34.698,56927,0
2007-03-29,34.91,35.058,34.835,35.028,109591,0
2007-03-30,34.97,34.97,34.534,34.585,143720,0
2007-04-02,34.578,34.728,34.54,34.646,81727,0
2007-04-03,34.728,34.924,34.61,34.676,79460,0
2007-04-04,34.78,34.864,34.646,34.767,82392,0
2007-04-05,35.036,35.097,34.902,34.918,71192,0
2007-04-09,34.983,35.134,34.93,34.93,59330,0
2007-04-10,35.165,35.165,34.767,34.84,121187,0
2007-04-11,34.918,35.075,34.879,35.028,67326,0
2007-04-12,35.083,35.29,34.977,35.097,68528,0
2007-04-13,35.201,35.222,34.856,34.953,123985,0
2007-04-16,35.125,35.555,35.111,35.455,95055,0
2007-04-17,35.441,35.643,35.359,35.547,116656,0
2007-04-18,35.547,35.989,35.479,35.989,106256,0
2007-04-19,35.808,35.904,35.635,35.69,127319,0
2007-04-20,36.005,36.123,35.837,35.944,69725,0
2007-04-23,36.048,36.13,35.951,36.018,123320,0
2007-04-24,36.087,36.582,35.998,36.145,176784,0
2007-04-25,36.243,36.431,36.228,36.379,75995,0
2007-04-26,36.243,36.529,36.145,36.154,86927,0
2007-04-27,36.222,36.446,36.103,36.417,120387,0
2007-04-30,36.543,36.606,35.998,36.138,199449,0
2007-05-01,36.31,36.364,35.651,35.69,149182,0
2007-05-02,35.585,35.703,35.367,35.666,133984,0
2007-05-03,35.989,36.177,35.747,35.899,225709,0
2007-05-04,36.13,36.606,36.13,36.297,139585,0
2007-05-07,36.598,36.696,36.234,36.453,104791,0
2007-05-08,36.31,36.35,36.123,36.317,76792,0
2007-05-09,36.228,36.228,35.83,36.087,121587,0
2007-05-10,35.899,35.944,35.593,35.666,113988,0
2007-05-11,35.479,35.795,35.313,35.718,93455,0
2007-05-14,35.904,36.276,35.779,36.169,137454,0
2007-05-15,36.379,36.716,36.326,36.716,103318,0
2007-05-16,36.618,36.896,36.566,36.821,101323,0
2007-05-17,36.941,37.167,36.724,37.167,117319,0
2007-05-18,37.226,37.415,37.092,37.1,93989,0
2007-05-21,37.325,37.361,37.143,37.286,47064,0
2007-05-22,37.346,37.392,37.135,37.182,75861,0
2007-05-23,37.279,37.429,37.158,37.376,74395,0
2007-05-24,37.526,37.601,36.979,36.987,128916,0
2007-05-25,37.175,37.451,37.135,37.279,124120,0
2007-05-29,37.631,38.254,37.58,37.963,198445,0
2007-05-30,37.775,37.977,37.444,37.963,165982,0
2007-05-31,38.022,38.163,37.669,37.797,167450,0
2007-06-01,37.758,38.142,37.52,38.088,136252,0
2007-06-04,37.758,37.797,37.451,37.587,203444,0
2007-06-05,37.654,37.729,37.279,37.279,186914,0
2007-06-06,37.279,37.339,36.799,36.815,111455,0
2007-06-07,36.868,36.934,35.967,36.154,334095,0
2007-06-08,35.967,36.753,35.96,36.716,196780,0
2007-06-11,36.672,36.737,36.536,36.543,133717,0
2007-06-12,36.387,36.963,36.364,36.536,251306,0
2007-06-13,36.663,37.273,36.598,37.273,112921,0
2007-06-14,37.226,37.265,36.826,37.158,136520,0
2007-06-15,37.339,37.415,37.122,37.309,213710,0
2007-06-18,37.24,37.368,36.987,37.062,127991,0
2007-06-19,37.017,37.068,36.737,37.046,77461,0
2007-06-20,36.904,37.068,36.731,36.882,194245,0
2007-06-21,36.558,36.821,36.213,36.648,259970,0
2007-06-22,36.681,36.744,36.305,36.529,207176,0
2007-06-25,36.618,36.896,36.522,36.59,111987,0
2007-06-26,36.843,37.031,36.744,36.868,180380,0
2007-06-27,36.681,37.084,36.529,37.017,147317,0
2007-06-28,37.256,37.541,36.963,37.167,737924,0
2007-06-29,36.793,36.793,36.326,36.625,204379,0
2007-07-02,36.753,36.882,36.492,36.724,146249,0
2007-07-03,36.86,37.127,36.71,36.896,92258,0
2007-07-05,36.566,36.919,36.186,36.753,239308,0
2007-07-06,36.904,37.115,36.716,36.815,132386,0
2007-07-09,36.926,37.009,36.696,36.724,151585,0
2007-07-10,36.492,37.122,36.492,36.826,220376,0
2007-07-11,36.618,36.648,36.379,36.59,244506,0
2007-07-12,36.769,37.197,36.71,37.151,300502,0
2007-07-13,37.293,37.422,37.084,37.248,116390,0
2007-07-16,37.19,37.273,37.046,37.19,209844,0
2007-07-17,37.19,37.24,37.002,37.108,158383,0
2007-07-18,36.882,37.318,36.882,37.318,259970,0
2007-07-19,37.318,37.368,37.127,37.293,199713,0
2007-07-20,37.265,37.637,37.127,37.24,195181,0
2007-07-23,37.429,37.465,36.949,37.068,167181,0
2007-07-24,37.197,37.444,36.896,36.979,241305,0
2007-07-25,37.046,37.422,36.529,36.934,237175,0
2007-07-26,36.543,36.543,35.538,36.041,477417,0
2007-07-27,35.808,36.057,34.977,34.99,338232,0
2007-07-30,35.028,35.157,34.383,34.578,393557,0
2007-07-31,35.02,35.02,34.654,34.894,523946,0
2007-08-01,34.684,34.918,33.865,34.707,502081,0
2007-08-02,35.09,35.352,34.804,35.125,296899,0
2007-08-03,35.173,35.239,34.355,34.398,365025,0
2007-08-06,34.361,35.015,34.355,35.015,117453,0
2007-08-07,35.036,35.209,34.368,34.767,375032,0
2007-08-08,35.509,36.095,35.446,36.087,367161,0
2007-08-09,34.998,35.765,34.691,34.728,452883,0
2007-08-10,34.375,34.728,33.865,34.361,556319,0
2007-08-13,35.313,35.395,34.091,34.129,327030,0
2007-08-14,34.129,34.592,33.079,33.557,559807,0
2007-08-15,33.005,33.911,32.77,33.062,286103,0
2007-08-16,32.818,33.642,32.583,33.642,444350,0
2007-08-17,34.924,35.313,34.465,35.201,414225,0
2007-08-20,35.666,35.845,34.534,35.352,328365,0
2007-08-21,35.255,35.628,34.99,35.621,182382,0
2007-08-22,35.96,36.41,35.682,36.064,193315,0
2007-08-23,36.753,36.882,35.929,36.116,269703,0
2007-08-24,36.424,36.582,36.193,36.468,154918,0
2007-08-27,36.477,36.55,36.079,36.394,190912,0
2007-08-28,35.96,36.186,35.531,35.555,264106,0
2007-08-29,36.13,36.41,35.869,36.289,270370,0
2007-08-30,35.929,36.59,35.929,36.213,219312,0
2007-08-31,36.851,37.115,36.606,37.1,209981,0
2007-09-04,37.143,37.564,37.143,37.437,206644,0
2007-09-05,37.211,37.609,37.054,37.127,211311,0
2007-09-06,37.175,37.175,36.799,37.158,113988,0
2007-09-07,36.618,37.211,36.468,36.919,327296,0
2007-09-10,36.889,37.122,36.59,36.868,217442,0
2007-09-11,37.182,37.547,37.084,37.355,143720,0
2007-09-12,37.392,37.677,37.318,37.669,89189,0
2007-09-13,37.722,38.022,37.572,37.595,186914,0
2007-09-14,37.506,37.669,37.265,37.429,183846,0
2007-09-17,37.473,38.03,37.473,37.947,143452,0
2007-09-18,38.142,38.967,37.938,38.892,195710,0
2007-09-19,39.065,39.267,38.815,38.96,180380,0
2007-09-20,39.395,39.454,38.509,38.63,251976,0
2007-09-21,38.846,38.905,38.554,38.59,180784,0
2007-09-24,38.562,38.905,38.562,38.666,96921,0
2007-09-25,38.63,38.973,38.621,38.928,187049,0
2007-09-26,39.003,39.295,38.905,39.162,172382,0
2007-09-27,39.454,39.792,39.423,39.678,147317,0
2007-09-28,39.423,39.65,39.29,39.378,131987,0
2007-10-01,39.583,40.144,39.583,39.927,143988,0
2007-10-02,39.703,39.943,39.513,39.769,210778,0
2007-10-03,39.643,40.048,39.386,39.53,120655,0
2007-10-04,39.708,39.732,39.44,39.575,91854,0
2007-10-05,40.039,40.204,39.844,40.168,199976,0
2007-10-08,40.252,40.285,39.881,40.127,35062,0
2007-10-09,40.136,40.136,39.477,39.995,169050,0
2007-10-10,39.844,39.919,39.552,39.853,180380,0
2007-10-11,40.136,40.168,39.755,39.844,97186,0
2007-10-12,39.987,40.009,39.761,39.844,135582,0
2007-10-15,39.995,39.995,39.244,39.386,121856,0
2007-10-16,39.37,39.423,38.681,38.681,155319,0
2007-10-17,39.079,39.462,39.019,39.432,190512,0
2007-10-18,39.378,39.625,39.244,39.596,117319,0
2007-10-19,39.67,39.792,39.147,39.185,146650,0
2007-10-22,38.419,38.892,38.224,38.778,208642,0
2007-10-23,39.44,39.761,39.244,39.53,200109,0
2007-10-24,39.44,39.703,38.778,39.042,236909,0
2007-10-25,39.498,39.686,38.831,38.946,205311,0
2007-10-26,39.343,40.211,39.192,40.168,148518,0
2007-10-29,40.518,41.358,40.475,41.351,272638,0
2007-10-30,41.125,41.569,41.074,41.511,153984,0
2007-10-31,41.847,42.44,41.71,42.169,295436,0
2007-11-01,42.138,42.311,41.675,41.914,209178,0
2007-11-02,42.799,42.868,42.237,42.296,249842,0
2007-11-05,41.644,42.192,41.261,41.914,191977,0
2007-11-06,42.269,42.365,41.877,42.296,180514,0
2007-11-07,42.41,42.484,40.91,40.977,364094,0
2007-11-08,40.797,41.157,39.29,40.505,447420,0
2007-11-09,39.868,40.664,39.741,39.897,569806,0
2007-11-12,39.588,39.844,38.899,38.946,301970,0
2007-11-13,38.877,40.106,38.877,40.07,209474,0
2007-11-14,40.168,40.565,39.943,40.077,238390,0
2007-11-15,39.395,39.486,38.095,38.157,340499,0
2007-11-16,38.419,38.576,38.014,38.233,352098,0
2007-11-19,37.931,38.045,37.143,37.532,450486,0
2007-11-20,37.346,38.022,37.226,37.918,440940,0
2007-11-21,37.376,37.564,37.151,37.4,366894,0
2007-11-23,37.826,37.983,37.556,37.631,126254,0
2007-11-26,37.654,37.922,37.392,37.437,264404,0
2007-11-27,37.024,38.412,36.963,38.224,396626,0
2007-11-28,38.224,40.07,38.224,39.995,334483,0
2007-11-29,39.56,39.943,39.065,39.282,239774,0
2007-11-30,39.318,40.092,39.318,39.769,350896,0
2007-12-03,39.853,39.927,39.274,39.53,258088,0
2007-12-04,39.156,39.44,38.57,39.028,219270,0
2007-12-05,38.928,38.928,38.405,38.638,341299,0
2007-12-06,38.374,39.049,37.963,38.967,395169,0
2007-12-07,39.423,39.423,38.812,38.967,206111,0
2007-12-10,38.66,39.185,38.435,39.162,244640,0
2007-12-11,39.274,39.536,38.322,38.57,283150,0
2007-12-12,39.303,39.498,38.327,38.749,549408,0
2007-12-13,38.388,38.532,37.601,37.909,298235,0
2007-12-14,37.879,38.195,37.465,37.879,256797,0
2007-12-17,37.999,38.554,37.863,38.095,363696,0
2007-12-18,37.857,38.216,37.346,37.789,279035,0
2007-12-19,37.903,38.464,37.751,37.804,273173,0
2007-12-20,37.826,38.088,37.526,37.58,204038,0
2007-12-21,37.506,37.931,37.309,37.85,179848,0
2007-12-24,38.24,38.778,38.186,38.778,127187,0
2007-12-26,38.778,38.854,38.435,38.562,59728,0
2007-12-27,38.254,38.839,36.737,38.442,173181,0
2007-12-28,38.621,38.778,38.38,38.509,166249,0
2007-12-31,38.396,38.419,37.834,37.879,166874,0
2008-01-02,38.052,38.088,37.415,37.506,284761,0
2008-01-03,37.526,37.595,36.896,37.234,211176,0
2008-01-04,36.954,36.954,35.92,35.998,253372,0
2008-01-07,36.103,36.394,35.284,35.446,416753,0
2008-01-08,35.74,36.032,34.827,34.924,337961,0
2008-01-09,34.937,35.277,34.72,35.186,506104,0
2008-01-10,34.885,36.614,34.767,36.364,541308,0
2008-01-11,35.936,36.618,35.666,36.005,454696,0
2008-01-14,36.431,36.492,35.613,35.613,258831,0
2008-01-15,35.441,35.523,34.383,34.944,404502,0
2008-01-16,34.548,35.194,34.017,34.504,453422,0
2008-01-17,34.691,34.894,33.523,33.881,558794,0
2008-01-18,33.887,34.368,32.839,33.349,558487,0
2008-01-22,31.661,34.181,31.661,33.604,868430,0
2008-01-23,33.438,35.157,33.438,35.149,926155,0
2008-01-24,35.982,36.243,34.827,34.937,651298,0
2008-01-25,35.593,35.593,34.429,34.856,454482,0
2008-01-28,35.09,35.222,34.355,35.209,413693,0
2008-01-29,35.613,35.944,35.255,35.808,431819,0
2008-01-30,35.899,36.618,35.635,36.005,389161,0
2008-01-31,35.635,36.13,35.067,35.998,696863,0
2008-02-01,36.259,36.744,36.13,36.696,425023,0
2008-02-04,36.632,36.904,36.356,36.453,363157,0
2008-02-05,36.018,36.032,35.178,35.682,517197,0
2008-02-06,36.005,36.13,35.509,35.726,406224,0
2008-02-07,35.593,36.417,35.488,35.628,542740,0
2008-02-08,36.01,36.259,35.568,35.92,356363,0
2008-02-11,35.899,36.462,35.538,36.138,356788,0
2008-02-12,36.614,36.86,36.161,36.343,393025,0
2008-02-13,36.663,36.663,36.259,36.558,270907,0
2008-02-14,36.5,36.55,35.974,35.989,303186,0
2008-02-15,36.005,36.13,35.134,35.367,319434,0
2008-02-19,35.585,35.69,35.083,35.336,342226,0
2008-02-20,35.058,35.92,35.058,35.74,382757,0
2008-02-21,35.802,35.967,35.344,35.593,351788,0
2008-02-22,35.599,35.83,35.149,35.787,350943,0
2008-02-25,36.31,36.716,35.951,36.716,513812,0
2008-02-26,36.41,37.587,36.41,37.465,439315,0
2008-02-27,37.368,38.058,37.318,37.692,334766,0
2008-02-28,37.595,38.014,37.429,37.556,441689,0
2008-02-29,37.203,37.203,36.116,36.371,560341,0
2008-03-03,36.213,36.259,34.93,35.375,648866,0
2008-03-04,34.835,34.871,33.531,34.309,973941,0
2008-03-05,34.638,34.977,34.189,34.977,786311,0
2008-03-06,34.796,34.804,33.46,33.469,1098300,0
2008-03-07,33.377,34.3,33.221,33.942,1169613,0
2008-03-10,34.099,34.099,32.971,33.118,1113887,0
2008-03-11,34.316,34.72,33.377,34.045,1023831,0
2008-03-12,34.129,34.804,33.783,34.3,1601631,0
2008-03-13,34.053,34.804,33.55,34.804,1661827,0
2008-03-14,34.715,34.715,33.425,33.531,1090809,0
2008-03-17,32.33,32.809,31.713,32.18,988695,0
2008-03-18,32.297,33.454,32.208,33.362,990255,0
2008-03-19,33.635,33.956,32.231,32.312,1124777,0
2008-03-20,32.09,32.615,31.322,32.583,938167,0
2008-03-24,32.809,33.978,32.688,33.538,575406,0
2008-03-25,34.06,34.592,33.588,34.355,1153344,0
2008-03-26,34.067,34.325,33.23,33.956,741331,0
2008-03-27,34.197,34.61,33.986,34.347,570955,0
2008-03-28,34.316,34.361,33.094,33.102,665398,0
2008-03-31,32.898,33.969,32.666,33.911,860447,0
2008-04-01,34.331,34.944,34.181,34.894,743330,0
2008-04-02,34.953,35.441,34.556,34.691,557773,0
2008-04-03,33.978,35.067,33.978,34.918,417304,0
2008-04-04,34.691,35.02,34.578,34.796,355960,0
2008-04-07,34.856,34.937,34.654,34.827,344744,0
2008-04-08,34.751,34.751,34.151,34.473,304303,0
2008-04-09,34.339,34.339,33.478,33.8,717057,0
2008-04-10,33.986,34.339,33.386,34.241,613271,0
2008-04-11,33.752,33.956,33.251,33.318,432841,0
2008-04-14,33.23,33.334,32.712,32.965,484310,0
2008-04-15,32.979,33.151,32.786,32.86,402903,0
2008-04-16,32.938,34.025,32.938,33.994,475472,0
2008-04-17,33.792,34.174,33.362,33.986,478129,0
2008-04-18,34.361,35.666,34.361,35.441,671849,0
2008-04-21,35.464,35.974,35.27,35.367,476134,0
2008-04-22,34.93,35.779,34.84,35.222,486136,0
2008-04-23,34.93,34.93,34.54,34.773,308420,0
2008-04-24,34.624,35.861,34.624,35.441,475140,0
2008-04-25,35.621,35.936,35.222,35.628,488060,0
2008-04-28,34.691,36.234,34.684,35.733,418908,0
2008-04-29,35.441,36.025,35.381,35.455,336689,0
2008-04-30,35.651,36.356,35.56,35.74,445387,0
2008-05-01,35.247,36.079,34.46,36.01,584769,0
2008-05-02,35.974,36.778,35.974,36.655,383276,0
2008-05-05,36.753,36.882,36.154,36.199,336180,0
2008-05-06,36.095,36.356,35.621,36.213,342241,0
2008-05-07,36.234,36.243,35.531,35.66,326213,0
2008-05-08,35.577,35.802,35.284,35.531,314382,0
2008-05-09,35.479,36.55,35.479,35.837,471908,0
2008-05-12,36.079,36.282,35.682,36.169,233248,0
2008-05-13,36.401,36.401,36.01,36.154,241428,0
2008-05-14,36.417,36.793,36.282,36.35,249157,0
2008-05-15,36.71,37.286,36.648,37.19,326605,0
2008-05-16,37.339,37.556,36.882,36.979,322069,0
2008-05-19,36.762,36.941,36.625,36.625,243707,0
2008-05-20,36.737,37.19,36.529,36.793,403952,0
2008-05-21,37.092,37.279,36.116,36.379,405079,0
2008-05-22,36.483,36.702,36.289,36.641,388207,0
2008-05-23,36.492,36.681,35.951,36.087,338968,0
2008-05-27,36.326,36.598,35.703,35.998,544542,0
2008-05-28,36.282,37.135,36.282,37.017,508690,0
2008-05-29,37.197,37.775,37.158,37.654,498934,0
2008-05-30,37.58,37.684,37.361,37.488,340214,0
2008-06-02,37.384,37.999,37.167,37.692,491657,0
2008-06-03,37.818,38.095,37.482,37.766,519634,0
2008-06-04,37.587,38.142,37.422,37.871,533612,0
2008-06-05,38.066,38.697,37.775,38.607,457900,0
2008-06-06,38.216,38.435,37.637,37.677,476614,0
2008-06-09,37.646,38.075,37.465,37.564,516208,0
2008-06-10,37.368,37.506,37.037,37.415,670495,0
2008-06-11,37.707,37.775,36.753,36.882,511826,0
2008-06-12,36.048,37.318,36.048,36.868,424399,0
2008-06-13,36.904,37.444,36.904,37.273,418337,0
2008-06-16,36.31,38.127,36.31,37.922,604548,0
2008-06-17,38.142,38.456,37.938,38.179,353113,0
2008-06-18,37.983,37.991,37.279,37.654,537159,0
2008-06-19,37.797,37.834,37.037,37.332,507488,0
2008-06-20,37.075,37.122,36.438,36.543,480140,0
2008-06-23,36.799,36.799,35.904,36.01,428506,0
2008-06-24,36.064,36.251,35.441,35.808,527744,0
2008-06-25,34.99,36.896,34.99,36.753,617985,0
2008-06-26,37.017,37.017,35.635,35.802,493975,0
2008-06-27,35.69,36.477,35.284,35.495,447183,0
2008-06-30,34.918,35.29,34.025,34.368,808090,0
2008-07-01,34.053,34.496,33.538,34.286,209788,0
2008-07-02,34.293,35.067,33.635,33.935,522954,0
2008-07-03,33.858,34.316,33.124,34.174,429870,0
2008-07-07,34.277,35.028,33.962,34.72,614489,0
2008-07-08,34.864,35.593,34.406,35.585,736668,0
2008-07-09,36.005,36.103,34.654,34.796,587226,0
2008-07-10,34.856,35.441,34.646,35.134,801894,0
2008-07-11,34.548,35.058,33.506,33.843,731626,0
2008-07-14,33.986,34.512,32.644,32.748,945844,0
2008-07-15,32.411,33.531,31.539,32.396,1325425,0
2008-07-16,32.748,34.347,32.081,34.325,1080340,0
2008-07-17,35.067,35.765,34.902,35.419,980053,0
2008-07-18,35.703,36.289,35.568,35.697,727689,0
2008-07-21,36.222,36.737,35.747,35.887,642311,0
2008-07-22,35.509,36.648,34.918,36.606,1016882,0
2008-07-23,36.438,37.473,36.095,37.325,1029332,0
2008-07-24,37.458,37.692,35.412,35.621,1094464,0
2008-07-25,35.894,36.243,35.27,36.108,778877,0
2008-07-28,35.837,35.96,34.944,34.998,571754,0
2008-07-29,35.058,35.894,34.953,35.894,822376,0
2008-07-30,36.222,36.737,36.018,36.251,885662,0
2008-07-31,35.538,36.835,35.538,36.55,660381,0
2008-08-01,36.688,36.815,35.853,36.334,664560,0
2008-08-04,36.317,36.507,35.747,36.282,318082,0
2008-08-05,36.234,36.843,35.779,36.566,916372,0
2008-08-06,36.387,36.919,36.005,36.843,549593,0
2008-08-07,36.297,36.799,35.555,35.651,567011,0
2008-08-08,35.067,35.982,34.902,35.718,539875,0
2008-08-11,35.853,35.92,35.104,35.194,703138,0
2008-08-12,34.744,35.599,34.737,35.157,634043,0
2008-08-13,34.654,34.707,33.895,34.521,529117,0
2008-08-14,34.61,34.885,34.181,34.811,593942,0
2008-08-15,35.075,35.075,34.339,34.638,500998,0
2008-08-18,35.509,35.509,34.277,34.473,598140,0
2008-08-19,34.444,34.444,33.251,33.394,605163,0
2008-08-20,33.648,33.881,32.736,33.775,651522,0
2008-08-21,33.829,34.707,33.28,34.286,551167,0
2008-08-22,34.355,34.767,34.174,34.767,335029,0
2008-08-25,34.668,34.668,33.92,34.084,393616,0
2008-08-26,34.197,34.197,33.192,33.266,729330,0
2008-08-27,33.514,34.263,33.498,34.045,530151,0
2008-08-28,34.624,35.434,34.383,35.29,650747,0
2008-08-29,35.067,35.231,34.339,34.504,597689,0
2008-09-02,33.401,34.39,33.401,33.739,754471,0
2008-09-03,33.775,34.258,33.192,34.227,752096,0
2008-09-04,34.032,34.129,33.192,33.23,492485,0
2008-09-05,33.213,33.304,32.539,33.251,782313,0
2008-09-08,34.002,34.293,33.168,33.304,1016954,0
2008-09-09,33.377,33.744,32.598,32.786,2390819,0
2008-09-10,33.118,33.744,32.754,33.349,983814,0
2008-09-11,32.703,33.438,32.63,33.438,1088581,0
2008-09-12,33.139,33.829,33.026,33.702,844144,0
2008-09-15,32.666,33.498,32.469,32.502,1426039,0
2008-09-16,30.498,32.553,30.498,32.036,2134051,0
2008-09-17,31.675,31.69,30.266,30.355,1687301,0
2008-09-18,30.723,33.55,30.723,33.28,2504866,0
2008-09-19,34.811,36.01,33.702,35.568,1467721,0
2008-09-22,36.161,36.161,34.48,34.918,409506,0
2008-09-23,34.361,35.823,34.361,35.523,664627,0
2008-09-24,35.869,35.998,35.015,35.628,225484,0
2008-09-25,35.772,35.998,35.194,35.787,330869,0
2008-09-26,35.313,35.998,35.117,35.989,287378,0
2008-09-29,35.593,35.92,32.86,33.717,350664,0
2008-09-30,34.277,34.759,33.604,34.534,222879,0
2008-10-01,34.017,34.661,33.454,34.316,454554,0
2008-10-02,33.669,34.025,32.515,33.206,734882,0
2008-10-03,32.869,33.725,32.65,32.666,345497,0
2008-10-06,31.279,32.761,29.514,31.909,411460,0
2008-10-07,31.03,31.444,29.081,29.358,474836,0
2008-10-08,28.504,30.378,28.007,30.378,598131,0
2008-10-09,30.386,30.415,26.403,26.966,858284,0
2008-10-10,29.388,29.388,24.003,25.832,1289929,0
2008-10-13,28.915,30.371,27.116,30.371,478088,0
2008-10-14,32.553,32.553,27.393,28.727,1539275,0
2008-10-15,28.504,28.623,27.076,27.444,893501,0
2008-10-16,27.228,27.738,26.066,27.452,949896,0
2008-10-17,26.035,29.439,26.035,27.777,974925,0
2008-10-20,28.047,28.774,27.812,28.774,632111,0
2008-10-21,29.199,29.199,27.131,27.206,625919,0
2008-10-22,27.587,27.587,24.543,24.7,970767,0
2008-10-23,23.935,24.842,22.413,23.596,1848077,0
2008-10-24,21.003,23.177,20.829,22.788,1077088,0
2008-10-27,21.947,23.92,21.205,21.286,839638,0
2008-10-28,21.565,22.673,21.086,22.659,995324,0
2008-10-29,22.542,24.318,22.525,23.725,1073711,0
2008-10-30,24.753,25.119,23.913,25.104,971572,0
2008-10-31,23.779,25.826,23.779,25.158,1034721,0
2008-11-03,24.087,25.294,24.087,24.836,626432,0
2008-11-04,25.398,26.403,25.241,26.357,442663,0
2008-11-05,26.185,26.509,25.359,25.383,583868,0
2008-11-06,25.353,25.78,24.595,25.007,780141,0
2008-11-07,25.504,25.788,24.595,24.736,672611,0
2008-11-10,25.226,25.337,24.528,24.641,464092,0
2008-11-11,24.549,24.609,23.854,23.958,452538,0
2008-11-12,23.47,23.642,22.374,22.623,591535,0
2008-11-13,23.164,24.393,22.015,24.362,1113879,0
2008-11-14,23.935,24.557,22.899,22.899,811081,0
2008-11-17,22.779,22.929,22.141,22.179,1112565,0
2008-11-18,22.173,22.779,21.797,22.647,790494,0
2008-11-19,22.008,22.443,20.92,21.086,993691,0
2008-11-20,20.289,20.523,17.733,17.934,1944236,0
2008-11-21,18.242,18.969,16.762,18.242,1866082,0
2008-11-24,18.849,20.343,17.561,19.831,1048587,0
2008-11-25,20.658,20.942,19.555,20.35,1182781,0
2008-11-26,19.831,20.35,19.268,20.334,664358,0
2008-11-28,19.922,20.835,19.765,20.829,298150,0
2008-12-01,21.526,21.88,20.769,20.89,1372069,0
2008-12-02,21.281,21.506,19.119,19.523,1400749,0
2008-12-03,18.932,20.411,18.75,20.026,1559533,0
2008-12-04,19.711,20.59,18.498,18.924,1016225,0
2008-12-05,18.661,19.893,18.361,19.854,1102978,0
2008-12-08,20.619,21.835,20.619,20.8,900298,0
2008-12-09,20.626,20.626,18.862,19.076,1061616,0
2008-12-10,19.421,19.531,18.175,18.557,1001882,0
2008-12-11,18.378,19.344,18.099,18.228,753291,0
2008-12-12,17.71,19.008,17.71,18.781,936578,0
2008-12-15,19.141,19.141,18.144,18.813,834301,0
2008-12-16,18.331,18.781,17.837,18.75,1074566,0
2008-12-17,18.75,18.789,18.189,18.527,726272,0
2008-12-18,18.954,18.954,17.823,18.242,1075451,0
2008-12-19,18.345,18.385,17.589,17.921,1115455,0
2008-12-22,18.175,18.415,17.957,18.167,683229,0
2008-12-23,18.197,18.75,18.189,18.527,674999,0
2008-12-24,18.566,18.69,18.453,18.581,212015,0
2008-12-26,18.678,18.678,18.378,18.609,143065,0
2008-12-29,18.466,19.33,18.466,19.216,580572,0
2008-12-30,19.141,19.975,18.842,19.928,460966,0
2008-12-31,19.936,20.523,19.838,20.402,609215,0
2009-01-02,20.334,20.626,19.778,20.471,418174,0
2009-01-05,20.506,20.989,20.041,20.747,645922,0
2009-01-06,21.109,21.587,21.109,21.333,859299,0
2009-01-07,21.275,21.392,20.754,21.109,691083,0
2009-01-08,20.861,21.377,20.794,21.281,687589,0
2009-01-09,21.293,21.301,20.649,20.852,729194,0
2009-01-12,20.658,20.679,19.141,19.315,912395,0
2009-01-13,19.119,19.555,19.076,19.428,886811,0
2009-01-14,18.977,19.029,18.167,18.352,811949,0
2009-01-15,18.466,18.759,17.544,18.594,1154758,0
2009-01-16,19.135,19.489,17.719,18.338,1867788,0
2009-01-20,17.912,17.912,16.846,16.853,1115003,0
2009-01-21,17.41,17.745,16.42,17.733,1065120,0
2009-01-22,17.703,17.703,16.672,16.755,1248161,0
2009-01-23,16.397,17.29,16.307,16.981,1071192,0
2009-01-26,17.265,17.777,16.817,17.132,970510,0
2009-01-27,17.327,18.116,17.258,18.054,1351486,0
2009-01-28,18.82,19.893,18.82,19.216,1789601,0
2009-01-29,18.993,19.216,18.16,18.295,877940,0
2009-01-30,18.263,18.263,17.574,18.002,1764967,0
2009-02-02,17.446,18.083,17.397,17.867,1124962,0
2009-02-03,18.062,18.475,17.785,18.345,745785,0
2009-02-04,18.557,18.797,17.912,18.099,884067,0
2009-02-05,17.928,18.647,17.726,18.541,930181,0
2009-02-06,18.302,19.112,18.129,18.775,1102122,0
2009-02-09,19.059,19.439,18.789,19.308,895461,0
2009-02-10,19.268,19.33,18.025,18.167,1318750,0
2009-02-11,18.205,18.352,17.793,17.988,1096221,0
2009-02-12,17.777,18.092,17.347,18.054,1537327,0
2009-02-13,18.181,18.331,17.733,17.777,910674,0
2009-02-17,17.94,17.94,15.962,15.983,1813550,0
2009-02-18,16.315,16.435,15.4,15.578,1742183,0
2009-02-19,16.05,16.12,15.361,15.655,1455070,0
2009-02-20,15.074,15.407,14.636,14.999,2426074,0
2009-02-23,15.13,15.465,14.431,14.491,2091769,0
2009-02-24,14.514,15.731,14.456,15.731,1772755,0
2009-02-25,15.871,16.713,14.817,16.291,2434772,0
2009-02-26,16.802,17.777,16.802,17.273,2750611,0
2009-02-27,16.958,17.094,16.217,16.891,2650837,0
2009-03-02,16.241,16.365,15.197,15.513,2444156,0
2009-03-03,15.871,16.179,15.279,15.7,2933252,0
2009-03-04,16.282,16.365,15.564,16.17,2281470,0
2009-03-05,15.618,15.924,15.108,15.227,1840277,0
2009-03-06,15.34,15.714,14.852,15.263,2547505,0
2009-03-09,14.926,15.256,14.59,14.701,1887390,0
2009-03-10,15.375,16.689,15.157,16.68,2332247,0
2009-03-11,16.981,17.454,16.374,16.833,2145134,0
2009-03-12,16.689,17.769,16.481,17.71,2377173,0
2009-03-13,17.995,18.031,17.191,17.733,1444482,0
2009-03-16,18.083,18.75,18.017,18.108,2202658,0
2009-03-17,18.002,18.706,17.837,18.698,2255645,0
2009-03-18,18.566,19.472,18.338,19.406,2861984,0
2009-03-19,19.944,20.041,18.856,18.954,2312918,0
2009-03-20,18.836,19.059,18.444,18.594,1795248,0
2009-03-23,19.413,20.186,19.158,20.17,2194774,0
2009-03-24,20.057,20.236,19.547,19.591,2539540,0
2009-03-25,19.846,20.334,18.962,19.421,2858990,0
2009-03-26,19.771,19.771,19.149,19.439,2653620,0
2009-03-27,19.164,19.497,18.856,19.18,2248343,0
2009-03-30,18.534,18.534,17.769,17.906,1899309,0
2009-03-31,18.338,18.625,18.083,18.392,2537692,0
2009-04-01,18.175,19.09,17.912,19.015,2260397,0
2009-04-02,19.696,19.983,19.531,19.728,1907754,0
2009-04-03,19.382,19.914,19.256,19.682,2169918,0
2009-04-06,19.421,19.48,19.008,19.48,1675385,0
2009-04-07,18.924,19.015,18.64,18.661,1272940,0
2009-04-08,18.797,18.895,18.385,18.746,821146,0
2009-04-09,19.547,19.854,19.465,19.854,1197193,0
2009-04-13,19.711,20.252,19.579,20.147,1094654,0
2009-04-14,20.153,20.747,20.072,20.124,1806062,0
2009-04-15,20.17,20.583,19.983,20.543,1264184,0
2009-04-16,20.964,20.964,20.215,20.597,1091304,0
2009-04-17,20.724,21.451,20.626,21.134,1371599,0
2009-04-20,20.583,20.583,19.674,19.689,1302168,0
2009-04-21,19.515,20.869,19.015,20.747,1911779,0
2009-04-22,20.559,21.377,20.289,20.471,1394626,0
2009-04-23,20.498,21.219,20.498,21.219,1132719,0
2009-04-24,21.377,21.925,21.377,21.783,1764679,0
2009-04-27,21.326,21.723,20.928,21.039,1055834,0
2009-04-28,20.597,21.234,20.597,20.913,599546,0
2009-04-29,21.466,21.954,21.37,21.75,817852,0
2009-04-30,22.09,22.562,21.326,21.347,1115258,0
2009-05-01,21.49,21.581,21.266,21.459,817561,0
2009-05-04,21.993,22.638,21.701,22.638,1241162,0
2009-05-05,22.562,23.395,22.472,23.124,1297239,0
2009-05-06,23.605,24.271,23.254,24.054,1424318,0
2009-05-07,24.549,25.143,23.132,23.17,1432841,0
2009-05-08,23.457,24.648,23.457,24.648,1138961,0
2009-05-11,24.387,24.387,23.821,23.913,925716,0
2009-05-12,24.227,24.227,23.07,23.582,906654,0
2009-05-13,22.982,23.23,22.067,22.126,1282766,0
2009-05-14,21.963,23.07,21.963,22.735,1258432,0
2009-05-15,22.757,23.027,22.201,22.374,1046618,0
2009-05-18,22.913,23.642,22.825,23.635,689901,0
2009-05-19,23.77,23.77,23.254,23.441,1126856,0
2009-05-20,23.748,24.468,23.748,24.227,1454519,0
2009-05-21,23.829,23.837,23.359,23.464,1226326,0
2009-05-22,23.658,24.196,23.372,24.033,902918,0
2009-05-26,24.106,26.118,24.106,25.997,1456751,0
2009-05-27,26.252,26.268,25.255,25.321,1827942,0
2009-05-28,25.88,26.276,25.359,25.518,1609359,0
2009-05-29,25.944,26.38,25.285,26.313,1435664,0
2009-06-01,26.568,27.354,26.568,26.951,1290567,0
2009-06-02,27.056,27.665,26.936,27.526,1020412,0
2009-06-03,27.076,27.099,26.148,26.268,1152175,0
2009-06-04,26.46,27.287,26.259,27.265,967373,0
2009-06-05,27.265,27.265,26.544,26.853,1282593,0
2009-06-08,26.755,27.213,26.411,27.099,946105,0
2009-06-09,27.716,27.768,27.153,27.335,861229,0
2009-06-10,27.543,27.551,26.761,27.228,847289,0
2009-06-11,27.273,27.789,27.273,27.517,954930,0
2009-06-12,27.099,27.437,26.861,27.341,681063,0
2009-06-15,26.928,26.928,26.176,26.517,691753,0
2009-06-16,26.614,26.861,26.095,26.237,673194,0
2009-06-17,26.132,26.56,25.832,26.176,1124131,0
2009-06-18,26.553,26.642,25.887,26.642,766796,0
2009-06-19,26.793,27.153,26.614,27.092,606261,0
2009-06-22,26.56,26.868,26.371,26.614,1025046,0
2009-06-23,26.681,26.837,26.088,26.411,741852,0
2009-06-24,26.621,27.034,26.305,26.502,792628,0
2009-06-25,26.403,27.076,26.252,27.076,600393,0
2009-06-26,27.099,28.158,26.966,28.047,1104424,0
2009-06-29,28.114,28.698,28.114,28.661,598250,0
2009-06-30,28.72,28.848,27.843,28.128,708065,0
2009-07-01,28.419,28.759,28.241,28.524,333462,0
2009-07-02,28.023,28.209,27.476,27.658,641278,0
2009-07-06,27.512,27.941,27.265,27.699,679489,0
2009-07-07,27.699,27.777,26.621,26.626,706950,0
2009-07-08,26.666,26.844,25.474,25.923,1312604,0
2009-07-09,26.237,26.29,25.623,25.976,825851,0
2009-07-10,25.712,26.176,25.533,26.125,509359,0
2009-07-13,26.432,27.025,25.838,27.025,589684,0
2009-07-14,27.444,27.916,27.273,27.806,621876,0
2009-07-15,28.338,29.184,28.338,29.074,861919,0
2009-07-16,28.72,29.14,28.712,28.908,503314,0
2009-07-17,29.101,29.101,28.661,28.857,350125,0
2009-07-20,29.281,29.53,28.974,29.216,427139,0
2009-07-21,29.612,29.652,28.915,29.254,646246,0
2009-07-22,29.178,29.758,29.014,29.372,725688,0
2009-07-23,29.281,30.317,29.254,30.244,748169,0
2009-07-24,30.355,31.437,30.041,31.421,942028,0
2009-07-27,31.43,32.105,31.114,31.925,897664,0
2009-07-28,31.512,32.099,31.03,31.389,758682,0
2009-07-29,31.293,31.382,30.789,31.225,609635,0
2009-07-30,31.812,31.849,31.272,31.512,752771,0
2009-07-31,31.698,32.38,31.564,32.036,830786,0
2009-08-03,32.615,33.362,32.38,33.131,995289,0
2009-08-04,32.658,32.672,31.99,32.607,933172,0
2009-08-05,32.695,33.694,32.607,33.124,1614931,0
2009-08-06,33.438,33.438,31.998,32.072,701857,0
2009-08-07,32.276,32.644,31.939,32.064,1044436,0
2009-08-10,31.752,31.99,31.107,31.405,427862,0
2009-08-11,30.919,30.919,29.93,29.98,776607,0
2009-08-12,29.847,30.608,29.791,30.236,571615,0
2009-08-13,30.616,30.927,30.266,30.664,388104,0
2009-08-14,30.781,30.871,29.86,30.333,620750,0
2009-08-17,29.514,29.643,29.157,29.53,604709,0
2009-08-18,29.597,30.033,29.439,29.935,444670,0
2009-08-19,29.381,30.588,29.35,30.4,696551,0
2009-08-20,30.333,31.039,30.287,30.963,477703,0
2009-08-21,31.322,31.63,31.151,31.286,546321,0
2009-08-24,31.655,31.794,30.994,31.151,917639,0
2009-08-25,31.421,32.2,31.421,32.111,890335,0
2009-08-26,32.099,32.105,31.264,32.007,703616,0
2009-08-27,32.148,33.168,32.132,33.139,1136884,0
2009-08-28,33.334,33.334,31.675,31.826,1607737,0
2009-08-31,31.264,31.521,30.97,31.457,1190708,0
2009-09-01,31.055,31.457,29.791,29.823,1709272,0
2009-09-02,29.612,29.758,29.133,29.166,1344019,0
2009-09-03,29.365,30.005,29.117,29.915,961457,0
2009-09-04,30.266,30.97,30.131,30.97,634544,0
2009-09-08,31.669,31.69,30.941,31.189,1020359,0
2009-09-09,30.97,31.203,30.363,30.505,1232589,0
2009-09-10,30.528,31.315,30.475,31.315,1806774,0
2009-09-11,31.315,31.803,31.127,31.698,1792149,0
2009-09-14,31.376,32.321,31.196,32.27,1323844,0
2009-09-15,32.591,33.978,32.453,33.904,2761786,0
2009-09-16,34.067,34.258,33.642,34.181,1079985,0
2009-09-17,34.045,34.585,33.792,33.873,1157977,0
2009-09-18,34.122,34.309,33.829,34.293,690162,0
2009-09-21,33.377,33.523,33.026,33.237,705631,0
2009-09-22,33.836,33.836,33.425,33.783,948157,0
2009-09-23,33.686,34.166,33.445,33.514,1130247,0
2009-09-24,33.694,33.895,32.276,32.462,1198554,0
2009-09-25,32.312,32.852,32.253,32.658,548716,0
2009-09-28,32.77,33.596,32.77,33.438,391316,0
2009-09-29,33.369,33.881,33.334,33.783,609360,0
2009-09-30,34.241,34.293,33.694,34.189,598317,0
2009-10-01,34.277,34.46,33.177,33.199,729343,0
2009-10-02,32.388,32.672,31.745,32.007,830098,0
2009-10-05,32.105,33.177,32.105,32.979,551364,0
2009-10-06,33.62,34.025,33.054,33.438,613070,0
2009-10-07,33.438,33.821,33.102,33.686,452016,0
2009-10-08,34.009,34.091,33.596,33.648,612583,0
2009-10-09,33.895,34.174,33.66,33.978,362516,0
2009-10-12,34.325,34.429,34.025,34.258,166618,0
2009-10-13,34.234,34.429,33.604,33.655,526756,0
2009-10-14,34.39,34.571,34.002,34.383,354067,0
2009-10-15,34.143,34.601,33.962,34.009,486536,0
2009-10-16,33.543,33.851,33.531,33.71,546028,0
2009-10-19,33.962,34.166,33.538,34.084,417962,0
2009-10-20,34.002,34.002,33.23,33.312,494862,0
2009-10-21,33.185,33.739,33.054,33.079,620206,0
2009-10-22,32.971,33.514,32.63,33.482,800268,0
2009-10-23,33.498,33.498,32.809,33.005,568658,0
2009-10-26,32.944,33.206,32.172,32.237,1103079,0
2009-10-27,32.195,32.195,31.315,31.361,963638,0
2009-10-28,31.023,31.593,30.304,31.355,1122239,0
2009-10-29,31.622,31.959,31.249,31.655,912302,0
2009-10-30,31.413,31.548,30.664,31.34,1430388,0
2009-11-02,31.472,32.139,31.159,32.044,1566600,0
2009-11-03,31.713,32.44,31.647,32.372,980192,0
2009-11-04,32.748,33.094,32.607,32.742,1239187,0
2009-11-05,32.65,33.139,32.615,33.139,759856,0
2009-11-06,32.598,33.118,32.435,32.575,875531,0
2009-11-09,33.401,33.895,33.394,33.739,596574,0
2009-11-10,33.565,33.911,33.557,33.775,727902,0
2009-11-11,34.114,34.512,34.045,34.3,760923,0
2009-11-12,34.151,34.624,34.002,34.211,737057,0
2009-11-13,34.465,34.728,34.189,34.624,520773,0
2009-11-16,34.737,35.157,34.654,34.99,632700,0
2009-11-17,34.578,34.998,34.512,34.983,584984,0
2009-11-18,35.058,35.222,34.751,34.953,394048,0
2009-11-19,34.548,34.773,34.091,34.521,491385,0
2009-11-20,34.197,34.347,33.873,34.129,341992,0
2009-11-23,34.767,34.962,34.684,34.879,388794,0
2009-11-24,34.894,35.216,34.437,34.97,426721,0
2009-11-25,35.434,35.628,35.125,35.277,557798,0
2009-11-27,33.047,34.277,32.971,33.962,452294,0
2009-11-30,34.135,34.759,34.114,34.601,501613,0
2009-12-01,34.97,35.765,34.97,35.599,509729,0
2009-12-02,35.585,35.845,35.125,35.329,348185,0
2009-12-03,35.261,35.464,34.512,34.526,297478,0
2009-12-04,35.201,35.501,34.316,34.521,603762,0
2009-12-07,34.565,35.111,34.166,34.61,375667,0
2009-12-08,33.829,34.053,33.288,33.514,774936,0
2009-12-09,33.768,33.775,33.005,33.71,592289,0
2009-12-10,33.978,34.135,33.409,33.935,458325,0
2009-12-11,33.92,34.129,33.296,33.596,405403,0
2009-12-14,33.604,34.368,33.514,34.099,462604,0
2009-12-15,34.025,34.368,33.935,34.174,357406,0
2009-12-16,34.368,34.715,34.114,34.331,377200,0
2009-12-17,33.806,34.091,33.752,33.895,524423,0
2009-12-18,34.032,34.355,33.821,34.053,533508,0
2009-12-21,34.339,34.676,33.851,34.032,425945,0
2009-12-22,34.218,34.585,34.053,34.571,289728,0
2009-12-23,34.684,34.99,34.488,34.585,484878,0
2009-12-24,34.571,34.937,34.571,34.937,118627,0
2009-12-28,35.134,35.329,34.796,35.322,226773,0
2009-12-29,35.388,35.621,35.255,35.515,615924,0
2009-12-30,35.134,35.419,35.044,35.359,291214,0
2009-12-31,35.322,35.403,35.058,35.058,328409,0
2010-01-04,35.635,35.718,34.78,35.134,450960,0
2010-01-05,35.359,35.472,34.715,34.811,289711,0
2010-01-06,34.977,35.044,34.437,34.534,371598,0
2010-01-07,34.578,34.61,33.92,34.032,966408,0
2010-01-08,34.129,34.504,34.039,34.504,620180,0
2010-01-11,34.871,34.871,33.962,34.114,419248,0
2010-01-12,33.942,33.942,33.23,33.557,614379,0
2010-01-13,33.752,34.039,33.432,33.873,403908,0
2010-01-14,33.986,34.122,33.677,34.025,368467,0
2010-01-15,33.986,34.099,33.55,33.648,367066,0
2010-01-19,33.648,34.129,33.642,33.829,643637,0
2010-01-20,33.054,33.054,32.462,32.891,702899,0
2010-01-21,32.802,32.818,31.765,31.894,839066,0
2010-01-22,31.819,31.959,31.249,31.655,1080353,0
2010-01-25,31.787,32.163,31.464,31.939,820625,0
2010-01-26,31.48,32.365,31.34,31.849,574402,0
2010-01-27,31.773,32.337,31.585,32.262,694038,0
2010-01-28,32.515,32.748,31.721,32.099,572987,0
2010-01-29,32.105,32.215,31.464,31.58,927509,0
2010-02-01,31.63,31.975,31.548,31.916,607016,0
2010-02-02,32.015,32.567,31.909,32.478,573105,0
2010-02-03,32.388,32.44,31.931,32.253,427957,0
2010-02-04,32.022,32.022,31.315,31.382,693468,0
2010-02-05,31.539,31.931,31.009,31.931,1070816,0
2010-02-08,31.909,32.222,31.647,31.69,613845,0
2010-02-09,32.056,32.411,31.661,32.155,531125,0
2010-02-10,32.105,32.876,32.099,32.761,483992,0
2010-02-11,32.921,33.55,32.742,33.514,577627,0
2010-02-12,33.46,33.732,33.237,33.62,484660,0
2010-02-16,33.829,34.361,33.829,34.174,305332,0
2010-02-17,34.277,34.691,34.211,34.488,325538,0
2010-02-18,34.496,34.751,34.46,34.578,312765,0
2010-02-19,34.355,34.638,34.181,34.46,271764,0
2010-02-22,34.526,34.691,34.129,34.249,341403,0
2010-02-23,34.122,34.122,33.109,33.432,531340,0
2010-02-24,33.506,33.836,33.438,33.611,361689,0
2010-02-25,33.086,34.099,32.876,33.969,426784,0
2010-02-26,34.032,34.129,33.702,34.075,258660,0
2010-03-01,34.286,34.751,34.249,34.698,390352,0
2010-03-02,34.871,35.568,34.871,35.446,457261,0
2010-03-03,35.593,35.697,35.141,35.441,426544,0
2010-03-04,35.555,35.772,35.479,35.726,333485,0
2010-03-05,36.005,36.387,36.005,36.305,438437,0
2010-03-08,36.462,36.821,36.297,36.529,566154,0
2010-03-09,36.799,36.799,35.96,36.123,476071,0
2010-03-10,36.079,36.394,35.853,35.974,606303,0
2010-03-11,35.779,36.005,35.434,35.967,538534,0
2010-03-12,36.289,36.514,36.116,36.417,438286,0
2010-03-15,36.492,36.762,36.199,36.762,327828,0
2010-03-16,36.934,37.167,36.815,37.108,371378,0
2010-03-17,37.256,37.376,37.122,37.273,286096,0
2010-03-18,37.265,37.318,37.002,37.197,241174,0
2010-03-19,37.318,37.392,37.024,37.175,273340,0
2010-03-22,36.753,37.406,36.618,37.346,508630,0
2010-03-23,37.325,38.075,37.318,37.863,622198,0
2010-03-24,37.684,37.766,37.406,37.532,624247,0
2010-03-25,37.922,38.276,37.699,37.947,828975,0
2010-03-26,37.863,37.955,37.122,37.22,1181942,0
2010-03-29,37.541,37.637,37.197,37.526,286028,0
2010-03-30,37.797,38.006,37.631,37.669,378165,0
2010-03-31,37.812,37.879,37.293,37.52,440045,0
2010-04-01,37.646,37.863,37.488,37.775,370534,0
2010-04-05,37.955,38.022,37.52,37.737,253855,0
2010-04-06,37.625,38.088,37.488,37.834,425876,0
2010-04-07,37.677,37.804,37.286,37.346,380544,0
2010-04-08,37.182,37.737,36.688,37.572,291554,0
2010-04-09,37.532,37.999,37.458,37.758,286169,0
2010-04-12,37.564,38.157,37.564,37.818,249920,0
2010-04-13,37.715,37.983,37.429,37.751,209549,0
2010-04-14,38.088,38.72,37.863,38.704,546445,0
2010-04-15,38.583,39.156,38.442,38.946,381928,0
2010-04-16,38.885,39.192,38.309,38.314,621918,0
2010-04-19,37.918,38.57,37.715,38.478,462800,0
2010-04-20,39.11,39.351,38.967,39.065,684893,0
2010-04-21,39.162,39.469,38.63,39.028,616140,0
2010-04-22,38.803,39.003,38.405,38.937,403264,0
2010-04-23,38.783,39.229,38.586,38.927,415803,0
2010-04-26,39.079,39.228,38.92,39.011,455153,0
2010-04-27,38.756,38.973,37.818,37.818,569309,0
2010-04-28,38.314,38.314,37.601,37.766,523395,0
2010-04-29,38.075,38.765,37.963,38.509,385034,0
2010-04-30,38.449,38.741,38.171,38.186,534508,0
2010-05-03,38.524,39.244,38.38,39.147,791547,0
2010-05-04,38.495,38.607,38.022,38.344,842249,0
2010-05-05,37.609,38.022,37.22,37.617,811004,0
2010-05-06,37.234,37.309,33.642,35.982,1872456,0
2010-05-07,36.317,36.731,35.479,36.123,1521190,0
2010-05-10,37.699,38.104,37.197,37.661,788873,0
2010-05-11,37.368,38.614,37.361,37.955,753885,0
2010-05-12,38.435,38.704,38.037,38.681,508593,0
2010-05-13,38.892,39.003,38.442,38.54,844981,0
2010-05-14,38.163,38.163,37.406,37.909,969385,0
2010-05-17,37.834,38.022,36.462,37.037,818402,0
2010-05-18,37.617,37.729,36.536,36.696,746281,0
2010-05-19,36.317,36.835,35.523,36.161,1064356,0
2010-05-20,34.93,35.09,34.129,34.263,1223804,0
2010-05-21,33.814,35.09,33.394,35.083,1484134,0
2010-05-24,35.255,35.336,34.638,34.646,425524,0
2010-05-25,33.829,34.684,33.369,34.646,1115688,0
2010-05-26,35.104,35.593,34.504,34.676,859720,0
2010-05-27,35.104,35.446,34.398,34.849,1036649,0
2010-05-28,35.036,35.125,34.218,34.249,772565,0
2010-06-01,34.684,36.228,34.556,35.29,1422069,0
2010-06-02,35.682,36.724,35.479,36.696,822301,0
2010-06-03,36.753,37.135,36.35,36.815,1059073,0
2010-06-04,36.048,36.268,34.744,34.864,1123865,0
2010-06-07,34.849,35.344,34.585,34.592,696882,0
2010-06-08,34.91,35.125,34.039,35.028,1036595,0
2010-06-09,35.593,35.83,34.918,35.083,811837,0
2010-06-10,35.779,36.213,35.682,36.13,511777,0
2010-06-11,35.853,36.387,35.765,36.297,605677,0
2010-06-14,36.807,37.108,36.305,36.35,775038,0
2010-06-15,36.753,37.532,36.648,37.488,788758,0
2010-06-16,37.309,37.955,37.248,37.707,623816,0
2010-06-17,37.758,37.758,37.037,37.309,660184,0
2010-06-18,37.482,37.841,37.339,37.514,859316,0
2010-06-21,38.022,38.3,37.488,37.715,804285,0
2010-06-22,37.758,38.163,37.279,37.332,680333,0
2010-06-23,36.949,36.949,36.276,36.769,1070804,0
2010-06-24,36.438,36.468,35.887,36.206,1137789,0
2010-06-25,36.356,36.71,36.032,36.317,875312,0
2010-06-28,36.522,36.606,36.123,36.317,863082,0
2010-06-29,35.666,35.682,34.526,34.827,1011317,0
2010-06-30,34.543,35.155,34.33,34.523,1030393,0
2010-07-01,34.204,34.548,33.588,34.189,478806,0
2010-07-02,34.512,34.691,33.836,34.114,755884,0
2010-07-06,34.375,34.97,34.249,34.715,758793,0
2010-07-07,34.879,35.395,34.691,35.344,612756,0
2010-07-08,35.779,35.929,35.209,35.779,816710,0
2010-07-09,36.095,36.71,36.057,36.574,494058,0
2010-07-12,36.598,36.843,36.387,36.59,527346,0
2010-07-13,37.002,37.775,36.941,37.631,680323,0
2010-07-14,37.595,38.03,37.429,37.646,738721,0
2010-07-15,37.743,37.789,36.904,37.789,820478,0
2010-07-16,37.384,37.384,36.431,36.655,660101,0
2010-07-19,36.778,37.037,35.967,36.186,781269,0
2010-07-20,35.787,36.762,35.628,36.655,671140,0
2010-07-21,37.017,37.017,35.56,35.682,602017,0
2010-07-22,36.213,36.483,36.079,36.154,1037401,0
2010-07-23,36.213,36.462,35.944,36.305,625467,0
2010-07-26,36.438,36.821,36.234,36.663,435217,0
2010-07-27,37.024,37.3,36.681,37.046,382903,0
2010-07-28,37.182,37.458,37.068,37.151,347428,0
2010-07-29,37.541,37.871,37.122,37.514,686913,0
2010-07-30,37.122,37.931,36.926,37.601,444052,0
2010-08-02,37.983,38.254,37.871,38.142,313857,0
2010-08-03,38.171,38.388,37.601,37.737,486477,0
2010-08-04,37.97,38.081,37.482,38.066,330459,0
2010-08-05,38.081,38.224,37.376,37.488,395556,0
2010-08-06,37.175,37.332,36.625,37.122,428781,0
2010-08-09,37.265,37.451,37.037,37.279,654115,0
2010-08-10,36.731,37.265,36.453,37.009,445369,0
2010-08-11,36.31,36.401,35.509,35.83,552081,0
2010-08-12,35.531,35.613,35.117,35.472,430796,0
2010-08-13,35.455,36.095,35.434,35.765,444054,0
2010-08-16,35.666,36.048,35.388,35.878,328473,0
2010-08-17,36.438,36.875,36.079,36.663,424942,0
2010-08-18,36.875,37.437,36.462,37.234,496909,0
2010-08-19,37.115,37.248,36.222,36.614,535649,0
2010-08-20,36.199,36.558,35.726,36.356,337470,0
2010-08-23,36.394,36.566,36.154,36.289,252500,0
2010-08-24,35.538,35.577,35.028,35.157,648380,0
2010-08-25,34.944,35.666,34.751,35.577,620706,0
2010-08-26,35.697,36.326,35.697,35.861,483570,0
2010-08-27,35.96,37.092,35.531,37.031,698478,0
2010-08-30,36.843,37.406,36.648,36.663,506990,0
2010-08-31,36.718,36.756,35.901,36.134,695866,0
2010-09-01,36.543,36.913,36.483,36.543,810234,0
2010-09-02,36.696,37.22,36.618,37.167,414123,0
2010-09-03,37.488,38.208,37.488,38.088,630550,0
2010-09-07,37.918,37.963,37.265,37.451,770431,0
2010-09-08,37.818,38.246,37.715,37.812,553724,0
2010-09-09,38.254,38.396,37.999,38.254,370802,0
2010-09-10,38.344,38.388,37.909,38.171,226999,0
2010-09-13,38.547,39.282,38.547,39.252,446446,0
2010-09-14,39.244,39.604,39.035,39.139,510381,0
2010-09-15,38.869,39.282,38.532,39.156,468905,0
2010-09-16,39.07,39.162,38.778,38.937,429025,0
2010-09-17,39.101,39.101,38.583,39.003,397501,0
2010-09-20,38.928,39.252,38.666,38.928,415180,0
2010-09-21,39.057,39.252,38.673,38.785,798823,0
2010-09-22,38.785,39.086,38.412,38.734,494959,0
2010-09-23,38.336,39.176,38.246,38.785,413392,0
2010-09-24,39.326,39.567,39.206,39.454,399231,0
2010-09-27,39.469,39.588,39.079,39.093,1121421,0
2010-09-28,38.973,39.469,38.794,39.423,599577,0
2010-09-29,39.363,39.881,39.363,39.67,545930,0
2010-09-30,40.086,40.342,39.617,39.979,790009,0
2010-10-01,39.784,40.144,39.477,40.024,642761,0
2010-10-04,39.911,40.061,39.486,39.708,392751,0
2010-10-05,40.053,40.505,39.853,40.458,555925,0
2010-10-06,40.51,40.97,40.293,40.844,457464,0
2010-10-07,40.844,40.856,40.198,40.415,376037,0
2010-10-08,40.377,40.664,40.285,40.505,266113,0
2010-10-11,40.51,40.683,40.243,40.318,120233,0
2010-10-12,40.385,40.594,40.189,40.51,347621,0
2010-10-13,40.879,41.141,40.784,40.797,312368,0
2010-10-14,40.797,41.059,40.467,40.655,441664,0
2010-10-15,40.835,40.888,40.174,40.407,397369,0
2010-10-18,40.211,40.751,40.204,40.73,321531,0
2010-10-19,39.853,40.377,39.536,40.318,772726,0
2010-10-20,40.4,40.737,40.121,40.707,479914,0
2010-10-21,40.766,40.835,40.168,40.407,305400,0
2010-10-22,40.609,40.609,39.755,39.897,407958,0
2010-10-25,40.309,40.318,39.724,40.07,432839,0
2010-10-26,39.695,40.168,39.596,39.897,637695,0
2010-10-27,39.604,39.703,39.147,39.552,360060,0
2010-10-28,39.695,39.935,39.552,39.695,504957,0
2010-10-29,39.607,40.208,39.515,40.14,345827,0
2010-11-01,40.252,40.565,40.032,40.174,374113,0
2010-11-02,40.533,40.647,40.334,40.475,387885,0
2010-11-03,40.518,40.58,39.836,40.458,470284,0
2010-11-04,40.945,41.067,40.664,40.888,416732,0
2010-11-05,40.939,41.091,40.819,40.917,422314,0
2010-11-08,40.737,40.926,40.647,40.789,285262,0
2010-11-09,41.097,41.165,40.505,40.677,387678,0
2010-11-10,40.789,40.91,40.234,40.784,426588,0
2010-11-11,40.565,40.601,40.039,40.279,300343,0
2010-11-12,39.973,40.048,39.011,39.395,629567,0
2010-11-15,39.695,39.806,39.206,39.358,479735,0
2010-11-16,38.794,38.839,38.179,38.495,832559,0
2010-11-17,38.495,38.981,38.291,38.839,461224,0
2010-11-18,39.335,39.897,39.282,39.625,377686,0
2010-11-19,39.498,40.334,39.498,40.302,436411,0
2010-11-22,40.121,40.302,39.708,40.032,539422,0
2010-11-23,39.588,39.659,38.839,39.019,728494,0
2010-11-24,39.686,39.904,39.469,39.755,398672,0
2010-11-26,39.335,39.659,39.221,39.583,186541,0
2010-11-29,39.409,39.552,38.899,39.403,449244,0
2010-11-30,38.911,39.406,38.868,38.967,412069,0
2010-12-01,39.741,40.024,39.498,39.956,449995,0
2010-12-02,40.161,40.467,40.136,40.346,521021,0
2010-12-03,40.483,41.691,40.451,41.644,775130,0
2010-12-06,41.434,42.034,41.358,41.906,897271,0
2010-12-07,42.124,42.124,40.594,40.917,1874023,0
2010-12-08,40.895,41.165,40.751,41.104,492931,0
2010-12-09,41.247,41.383,40.933,41.112,589578,0
2010-12-10,41.119,41.749,41.119,41.675,391435,0
2010-12-13,41.923,42.402,41.84,42.088,495313,0
2010-12-14,42.034,42.456,41.981,42.269,353746,0
2010-12-15,42.462,42.844,42.079,42.589,551247,0
2010-12-16,42.62,42.657,42.118,42.304,493112,0
2010-12-17,42.088,42.138,41.578,41.945,596433,0
2010-12-20,41.749,41.847,41.367,41.434,403618,0
2010-12-21,41.456,41.539,41.315,41.403,689850,0
2010-12-22,41.449,41.952,41.396,41.914,460630,0
2010-12-23,41.99,42.492,41.877,42.476,361755,0
2010-12-27,42.214,42.41,42.006,42.318,165762,0
2010-12-28,42.393,42.583,42.251,42.343,191535,0
2010-12-29,42.813,43.285,42.813,43.21,410057,0
2010-12-30,42.98,43.407,42.803,43.162,816327,0
2010-12-31,42.684,43.101,42.619,42.908,304514,0
2011-01-03,43.391,43.43,43.069,43.184,280980,0
2011-01-04,43.092,43.13,42.006,42.237,742118,0
2011-01-05,42.296,42.373,42.057,42.192,393773,0
2011-01-06,42.365,42.41,41.629,41.973,468022,0
2011-01-07,42.222,42.648,42.147,42.523,479178,0
2011-01-10,42.326,42.378,41.892,42.2,388970,0
2011-01-11,42.576,42.821,42.462,42.756,400564,0
2011-01-12,43.078,43.107,42.821,42.852,294258,0
2011-01-13,42.905,42.913,42.352,42.432,329774,0
2011-01-14,42.276,43.069,42.155,43.01,485557,0
2011-01-18,43.032,43.198,42.791,42.882,356089,0
2011-01-19,42.919,42.987,42.393,42.517,289142,0
2011-01-20,42.103,42.352,41.899,42.186,475064,0
2011-01-21,42.542,42.583,41.8,42.02,384333,0
2011-01-24,42.13,42.206,41.705,42.186,310003,0
2011-01-25,42.079,42.29,41.766,42.244,411642,0
2011-01-26,42.318,42.523,42.048,42.358,423839,0
2011-01-27,42.343,43.017,42.343,42.791,481104,0
2011-01-28,42.666,42.861,41.861,41.885,817261,0
2011-01-31,42.16,42.606,42.126,42.463,736353,0
2011-02-01,42.716,43.519,42.612,43.474,435744,0
2011-02-02,43.791,43.94,43.589,43.708,310189,0
2011-02-03,43.73,44.284,43.684,44.189,401519,0
2011-02-04,44.533,44.707,44.114,44.255,440155,0
2011-02-07,44.368,44.665,44.164,44.164,544921,0
2011-02-08,44.328,44.637,44.127,44.578,313337,0
2011-02-09,44.525,44.749,43.73,43.817,527369,0
2011-02-10,43.743,44.69,43.692,44.592,663969,0
2011-02-11,44.428,45.387,44.428,45.104,295777,0
2011-02-14,45.184,45.485,45.17,45.32,252873,0
2011-02-15,45.477,45.724,45.303,45.357,198339,0
2011-02-16,45.595,46.363,45.554,45.83,526044,0
2011-02-18,46.753,46.753,46.002,46.124,373415,0
2011-02-22,45.702,46.049,44.856,45.147,4135403,0
2011-02-23,44.817,44.966,44.239,44.353,948285,0
2011-02-24,45.064,45.749,44.707,45.246,1010707,0
2011-02-25,45.629,46.273,45.554,45.952,562878,0
2011-02-28,46.307,46.399,45.966,46.39,1136003,0
2011-03-01,46.252,46.426,45.283,45.533,1551831,0
2011-03-02,45.502,45.79,45.345,45.617,600790,0
2011-03-03,45.943,46.138,45.367,45.979,759428,0
2011-03-04,46.167,46.236,45.903,46.106,659403,0
2011-03-07,46.325,46.691,45.888,46.371,831460,0
2011-03-08,46.355,46.43,45.379,45.757,906828,0
2011-03-09,45.785,45.936,45.064,45.538,692810,0
2011-03-10,45.231,45.238,44.278,44.435,623157,0
2011-03-11,43.821,44.541,43.78,44.541,537981,0
2011-03-14,44.232,45.044,44.164,45.012,611272,0
2011-03-15,43.467,44.624,43.047,44.397,1030507,0
2011-03-16,44.039,44.088,42.965,43.609,1094819,0
2011-03-17,44.154,44.188,43.589,43.884,648764,0
2011-03-18,44.323,44.511,43.961,44.095,524298,0
2011-03-21,44.709,45.063,44.656,44.888,472168,0
2011-03-22,45.043,45.51,45.028,45.345,844206,0
2011-03-23,45.246,45.513,45.147,45.433,1277194,0
2011-03-24,45.608,45.887,45.33,45.625,569621,0
2011-03-25,45.754,45.951,45.17,45.231,529828,0
2011-03-28,45.517,45.646,45.147,45.156,515298,0
2011-03-29,45.358,45.571,45.147,45.441,446376,0
2011-03-30,45.812,46.01,45.691,45.971,423757,0
2011-03-31,46.119,46.298,45.949,46.05,461934,0
2011-04-01,46.359,47.032,46.32,46.63,464408,0
2011-04-04,46.585,46.743,46.387,46.499,376951,0
2011-04-05,46.541,46.743,46.229,46.374,293727,0
2011-04-06,46.705,46.736,45.836,46.343,529320,0
2011-04-07,46.335,46.402,45.836,46.085,869108,0
2011-04-08,46.359,46.417,45.768,46.024,312572,0
2011-04-11,46.175,46.244,45.599,45.873,391815,0
2011-04-12,45.873,45.873,44.731,45.156,564978,0
2011-04-13,45.373,45.852,45.131,45.51,494148,0
2011-04-14,45.117,45.373,44.928,45.283,437366,0
2011-04-15,45.094,45.33,44.945,45.043,523801,0
2011-04-18,44.64,44.661,43.961,44.601,504349,0
2011-04-19,44.761,45.011,44.541,44.64,315376,0
2011-04-20,45.223,45.599,44.959,45.434,408874,0
2011-04-21,45.844,46.055,45.441,45.775,369248,0
2011-04-25,45.844,45.935,45.472,45.542,239987,0
2011-04-26,45.542,45.844,45.419,45.502,381350,0
2011-04-27,45.599,45.599,44.753,45.517,608868,0
2011-04-28,45.313,45.79,45.275,45.663,318759,0
2011-04-29,45.55,46.18,45.51,46.18,361396,0
2011-05-02,45.927,47.16,45.881,46.441,610851,0
2011-05-03,46.466,46.865,46.024,46.335,1274329,0
2011-05-04,46.161,46.275,45.33,45.577,429473,0
2011-05-05,45.063,45.283,44.488,45.079,612069,0
2011-05-06,45.714,45.804,44.527,44.882,520358,0
2011-05-09,44.964,45.296,44.548,45.231,249909,0
2011-05-10,45.345,45.844,45.17,45.676,226287,0
2011-05-11,45.738,45.804,45.125,45.38,375146,0
2011-05-12,45.094,45.352,44.548,45.247,364297,0
2011-05-13,45.094,45.214,44.694,44.869,328015,0
2011-05-16,44.64,45.275,44.565,44.813,313678,0
2011-05-17,44.64,45.397,44.587,45.296,391234,0
2011-05-18,45.165,45.533,45.079,45.51,400172,0
2011-05-19,45.638,45.861,45.397,45.783,342307,0
2011-05-20,45.464,45.754,45.231,45.495,330916,0
2011-05-23,45.131,45.352,44.911,44.973,200137,0
2011-05-24,45.254,45.412,44.988,45.047,369522,0
2011-05-25,44.973,45.464,44.862,45.313,287928,0
2011-05-26,45.019,45.919,44.964,45.861,480073,0
2011-05-27,45.676,46.064,45.676,45.775,282624,0
2011-05-31,46.52,46.782,46.234,46.402,885543,0
2011-06-01,46.434,46.569,45.019,45.165,603810,0
2011-06-02,45.139,45.304,44.511,45.028,743259,0
2011-06-03,44.337,45.313,44.196,45.207,511130,0
2011-06-06,45.131,45.352,44.315,44.565,504275,0
2011-06-07,44.88,45.361,44.644,44.75,553689,0
2011-06-08,44.467,44.894,44.467,44.635,394994,0
2011-06-09,44.874,45.353,44.582,45.215,406244,0
2011-06-10,45.055,45.071,43.916,44.521,633210,0
2011-06-13,44.504,44.702,43.771,44.188,689907,0
2011-06-14,44.497,45.238,44.481,44.988,521645,0
2011-06-15,44.709,44.937,43.821,44.179,743687,0
2011-06-16,43.741,44.247,43.537,43.805,690250,0
2011-06-17,44.017,44.382,43.805,43.942,548682,0
2011-06-20,43.824,44.315,43.72,44.247,274022,0
2011-06-21,44.604,45.324,44.446,45.147,411758,0
2011-06-22,44.901,45.505,44.866,45,467725,0
2011-06-23,44.446,44.604,43.897,44.262,806995,0
2011-06-24,44.323,44.399,43.734,43.817,418430,0
2011-06-27,43.619,44.39,43.507,44.347,382592,0
2011-06-28,44.551,44.874,44.46,44.81,330453,0
2011-06-29,45.307,45.52,45.071,45.347,500430,0
2011-06-30,45.706,45.993,45.471,45.932,593370,0
2011-07-01,45.752,46.583,45.621,46.33,479289,0
2011-07-05,46.247,46.39,45.695,45.736,538760,0
2011-07-06,45.582,45.835,45.324,45.613,441899,0
2011-07-07,46.025,46.201,45.66,45.719,466488,0
2011-07-08,45.347,45.886,45.284,45.498,368677,0
2011-07-11,44.971,45.231,44.827,45.071,616737,0
2011-07-12,44.834,45.613,44.81,45.171,517100,0
2011-07-13,45.4,45.886,45.276,45.491,663110,0
2011-07-14,45.744,45.744,45.086,45.316,407592,0
2011-07-15,45.498,45.719,45.191,45.651,448209,0
2011-07-18,45.177,45.215,44.338,44.597,620430,0
2011-07-19,44.935,45.431,44.796,45.27,481315,0
2011-07-20,45.484,45.843,45.369,45.52,536040,0
2011-07-21,45.727,46.384,45.681,46.042,470346,0
2011-07-22,45.985,46.314,45.643,45.966,411941,0
2011-07-25,45.88,46.322,45.595,46.156,533277,0
2011-07-26,46.094,46.142,45.108,45.262,461476,0
2011-07-27,45.177,45.224,44.042,44.12,734846,0
2011-07-28,44.069,44.521,43.651,43.958,696241,0
2011-07-29,43.68,43.704,42.864,43.333,950922,0
2011-08-01,44.001,44.001,42.874,43.354,431396,0
2011-08-02,43.257,43.294,41.644,41.783,1025431,0
2011-08-03,41.71,42.355,40.351,42.246,1848400,0
2011-08-04,41.767,41.788,40.351,40.729,2737149,0
2011-08-05,40.895,41.14,38.812,40.261,3000011,0
2011-08-08,38.223,39.467,38.169,38.328,2682980,0
2011-08-09,38.75,41.055,38.573,41.002,2478704,0
2011-08-10,40.604,40.98,39.383,39.833,2347793,0
2011-08-11,39.811,41.665,39.347,41.392,1345544,0
2011-08-12,42.047,42.567,41.206,41.529,1228417,0
2011-08-15,42.047,42.237,41.432,41.794,670058,0
2011-08-16,41.522,41.658,40.994,41.468,927307,0
2011-08-17,41.742,42.423,41.698,42.148,610694,0
2011-08-18,41.063,41.369,40.055,40.407,1066638,0
2011-08-19,39.543,40.269,38.613,38.697,1246174,0
2011-08-22,39.833,39.833,37.924,38.026,1677565,0
2011-08-23,38.391,39.797,37.918,39.764,1245417,0
2011-08-24,39.797,40.764,39.652,40.368,963415,0
2011-08-25,40.879,41.432,39.979,40.283,1085076,0
2011-08-26,39.85,40.415,39.201,39.909,1104227,0
2011-08-29,40.688,40.988,40.423,40.955,532659,0
2011-08-30,41.154,41.971,40.484,41.718,1036635,0
2011-08-31,42.183,42.727,42.049,42.606,1032545,0
2011-09-01,42.803,42.932,42.163,42.382,1018727,0
2011-09-02,41.605,41.879,40.992,41.129,778823,0
2011-09-06,39.794,40.464,39.445,40.293,1001491,0
2011-09-07,40.802,41.367,40.432,41.251,696317,0
2011-09-08,40.996,41.197,40.533,40.741,824863,0
2011-09-09,40.257,40.504,39.408,39.508,1183351,0
2011-09-12,38.817,39.492,38.375,39.11,1556337,0
2011-09-13,39.361,39.995,39.125,39.818,945002,0
2011-09-14,40.033,40.155,39.583,39.698,1091076,0
2011-09-15,40.444,40.818,40.094,40.681,832024,0
2011-09-16,40.904,41.237,40.504,40.54,957498,0
2011-09-19,39.736,40.184,39.285,40.017,810400,0
2011-09-20,40.055,40.428,39.627,39.719,653719,0
2011-09-21,39.498,39.613,38.483,38.498,1003038,0
2011-09-22,36.987,37.162,36.321,36.987,1714474,0
2011-09-23,36.614,37.795,36.53,37.663,972688,0
2011-09-26,37.95,38.667,36.594,38.56,1091427,0
2011-09-27,39.546,40.54,39.416,39.531,1213062,0
2011-09-28,39.707,39.724,38.544,38.713,775547,0
2011-09-29,39.253,39.562,38.774,39.499,885459,0
2011-09-30,38.733,39.363,38.655,38.685,847083,0
2011-10-03,38.205,38.458,37.202,37.371,1176539,0
2011-10-04,36.744,36.909,35.498,36.622,1738039,0
2011-10-05,36.978,38.667,36.354,38.497,1302085,0
2011-10-06,38.344,39.053,37.888,39.031,826783,0
2011-10-07,39.262,39.499,38.374,38.444,864975,0
2011-10-10,39.123,39.685,39.075,39.63,424971,0
2011-10-11,39.499,39.693,39.053,39.555,594716,0
2011-10-12,40.335,40.728,40.049,40.285,685369,0
2011-10-13,40.055,40.156,39.161,39.401,702788,0
2011-10-14,39.954,39.987,39.306,39.822,467955,0
2011-10-17,39.786,39.987,39.022,39.098,534830,0
2011-10-18,39.13,39.663,38.912,39.229,789436,0
2011-10-19,39.323,39.616,38.898,39.053,640472,0
2011-10-20,39.098,39.494,38.374,39.292,680863,0
2011-10-21,39.831,39.916,39.408,39.63,508745,0
2011-10-24,39.802,40.072,39.586,40.055,609036,0
2011-10-25,39.808,39.808,39.053,39.061,501780,0
2011-10-26,39.438,39.794,38.836,39.578,698586,0
2011-10-27,40.802,41.606,40.496,41.367,910890,0
2011-10-28,41.167,41.558,40.928,41.189,511044,0
2011-10-31,40.923,41.284,40.568,40.585,638582,0
2011-11-01,39.298,39.368,38.645,38.729,1284734,0
2011-11-02,39.269,40.072,39.2,39.592,1123875,0
2011-11-03,39.808,40.642,39.361,40.533,658731,0
2011-11-04,39.891,40.001,39.205,39.625,570063,0
2011-11-07,39.639,39.877,39.416,39.802,422645,0
2011-11-08,39.838,40.38,39.607,40.341,440592,0
2011-11-09,39.43,39.523,38.737,38.76,673084,0
2011-11-10,39.238,39.269,38.32,38.629,652424,0
2011-11-11,38.991,39.445,38.876,39.207,406866,0
2011-11-14,38.991,39.355,38.529,38.955,479484,0
2011-11-15,38.537,38.782,38.258,38.467,408664,0
2011-11-16,38.135,38.768,38.088,38.265,427745,0
2011-11-17,38.313,38.326,36.77,37.001,949102,0
2011-11-18,37.279,37.504,36.829,37.402,636579,0
2011-11-21,36.73,37.055,36.361,36.978,496238,0
2011-11-22,36.909,37.319,36.709,37.117,728586,0
2011-11-23,36.638,36.638,35.591,35.912,717735,0
2011-11-25,35.574,35.859,35.32,35.404,359156,0
2011-11-28,36.686,37.038,36.462,36.586,656379,0
2011-11-29,36.793,37.195,36.709,37.103,411023,0
2011-11-30,38.348,39.079,38.222,38.852,856523,0
2011-12-01,38.968,39.222,37.811,38.249,897590,0
2011-12-02,38.497,38.505,37.038,37.095,1414635,0
2011-12-05,37.495,37.512,36.392,36.678,1403178,0
2011-12-06,36.782,36.851,36.164,36.631,803390,0
2011-12-07,36.681,37.616,36.437,37.436,1016673,0
2011-12-08,37.138,37.451,36.43,36.51,877680,0
2011-12-09,36.69,37.294,36.422,37.131,823285,0
2011-12-12,36.686,36.737,36.376,36.669,805364,0
2011-12-13,36.638,37.055,35.975,36.392,801194,0
2011-12-14,36.113,36.446,35.759,35.912,764378,0
2011-12-15,36.392,36.483,36.052,36.261,654004,0
2011-12-16,36.32,36.697,35.995,36.596,727798,0
2011-12-19,36.753,36.931,36.193,36.453,717409,0
2011-12-20,36.947,37.272,36.947,37.055,900968,0
2011-12-21,37.171,37.413,36.826,37.372,668920,0
2011-12-22,37.404,38.232,37.404,38.183,694920,0
2011-12-23,38.411,38.714,38.27,38.488,468058,0
2011-12-27,38.473,38.588,38.223,38.302,291599,0
2011-12-28,38.73,38.815,38.004,38.116,574258,0
2011-12-29,38.232,38.543,38.13,38.456,528780,0
2011-12-30,38.442,38.956,38.417,38.822,534551,0
2012-01-03,39.47,39.976,39.463,39.799,783940,0
2012-01-04,39.643,40.204,39.556,39.97,524469,0
2012-01-05,39.671,39.671,39.22,39.524,596317,0
2012-01-06,39.374,39.533,38.83,39.001,602580,0
2012-01-09,39.035,39.361,38.738,39.284,433864,0
2012-01-10,39.744,40.204,39.703,39.759,457009,0
2012-01-11,39.71,39.765,39.305,39.47,398001,0
2012-01-12,39.697,40.039,39.422,39.985,470404,0
2012-01-13,39.594,39.71,39.035,39.659,530850,0
2012-01-17,39.882,40.031,39.401,39.744,528582,0
2012-01-18,39.61,40.678,39.61,40.578,481152,0
2012-01-19,41.006,41.7,40.974,41.575,803300,0
2012-01-20,41.341,41.544,41.255,41.505,384239,0
2012-01-23,41.833,42.487,41.785,42.152,657336,0
2012-01-24,41.7,41.816,41.301,41.644,466589,0
2012-01-25,41.52,41.66,40.89,41.565,438296,0
2012-01-26,41.799,41.807,40.795,41.051,556432,0
2012-01-27,40.678,41.27,40.554,40.795,488943,0
2012-01-30,40.343,40.452,40.094,40.382,1995074,0
2012-01-31,40.796,40.866,39.835,40.002,1353758,0
2012-02-01,40.513,40.709,40.32,40.406,903110,0
2012-02-02,39.587,40.374,39.533,40.103,1749121,0
2012-02-03,40.406,40.763,40.273,40.492,1385875,0
2012-02-06,40.225,40.665,40.103,40.562,525191,0
2012-02-07,40.545,40.818,40.103,40.741,512842,0
2012-02-08,40.781,40.904,40.374,40.834,489597,0
2012-02-09,40.763,41.021,40.593,40.904,837393,0
2012-02-10,40.647,40.857,40.365,40.655,614706,0
2012-02-13,41.021,41.153,40.678,40.935,471218,0
2012-02-14,40.921,41.092,40.529,41.085,627348,0
2012-02-15,41.295,41.565,41.069,41.233,619598,0
2012-02-16,41.2,41.971,41.153,41.941,923013,0
2012-02-17,42.081,42.12,41.629,41.963,506414,0
2012-02-21,41.963,42.703,41.7,42.356,771226,0
2012-02-22,42.291,42.322,41.793,41.848,583808,0
2012-02-23,41.746,41.957,41.536,41.799,356203,0
2012-02-24,41.763,42.12,41.583,41.7,461762,0
2012-02-27,41.575,41.918,41.31,41.685,466535,0
2012-02-28,41.816,42.12,41.738,41.949,468343,0
2012-02-29,42.341,42.572,41.982,42.031,1122861,0
2012-03-01,42.376,42.744,42.363,42.54,728613,0
2012-03-02,42.6,42.715,42.285,42.322,722314,0
2012-03-05,42.175,42.175,41.676,42.143,628470,0
2012-03-06,41.455,41.74,41.102,41.252,737932,0
2012-03-07,41.354,41.362,40.693,41.095,520310,0
2012-03-08,41.661,42.212,41.409,42.009,503225,0
2012-03-09,42.124,42.348,42.046,42.157,775025,0
2012-03-12,42.09,42.314,41.949,42.285,1976618,0
2012-03-13,42.463,42.703,42.338,42.676,2239710,0
2012-03-14,42.806,42.97,42.363,42.573,936414,0
2012-03-15,42.532,43.57,42.503,43.476,1017065,0
2012-03-16,43.628,44.093,43.599,43.946,948413,0
2012-03-19,43.875,44.388,43.727,44.145,1137440,0
2012-03-20,43.765,43.875,43.25,43.812,987949,0
2012-03-21,43.859,43.859,43.268,43.657,857758,0
2012-03-22,43.217,43.605,43.086,43.385,635836,0
2012-03-23,43.323,43.936,43.11,43.803,451041,0
2012-03-26,44.305,44.817,44.219,44.676,674477,0
2012-03-27,44.701,44.874,44.518,44.542,485387,0
2012-03-28,44.597,44.708,44.04,44.496,493209,0
2012-03-29,44.276,44.463,43.795,44.181,1688458,0
2012-03-30,44.361,44.503,43.975,44.111,645643,0
2012-04-02,43.89,44.654,43.725,44.575,583565,0
2012-04-03,44.328,44.338,43.858,44.085,584679,0
2012-04-04,43.519,43.968,43.269,43.823,850526,0
2012-04-05,43.803,43.85,43.416,43.653,306704,0
2012-04-09,43.252,43.644,43.062,43.488,703695,0
2012-04-10,43.291,43.416,42.356,42.621,727817,0
2012-04-11,42.82,43.197,42.788,43.04,589748,0
2012-04-12,43.337,43.904,43.242,43.803,529265,0
2012-04-13,43.549,43.628,42.636,42.67,627664,0
2012-04-16,42.834,43.164,42.6,42.985,641823,0
2012-04-17,43.716,44.078,43.409,43.795,497024,0
2012-04-18,43.772,44.314,43.67,43.981,514208,0
2012-04-19,43.981,44.04,43.345,43.519,607160,0
2012-04-20,43.811,43.928,43.337,43.441,439220,0
2012-04-23,42.969,43.182,42.471,43.079,666733,0
2012-04-24,43.126,43.434,42.976,43.126,415167,0
2012-04-25,43.488,43.591,43.213,43.479,483993,0
2012-04-26,43.337,43.644,43.04,43.197,618569,0
2012-04-27,43.385,43.732,43.189,43.732,521691,0
2012-04-30,43.456,43.684,43.047,43.653,401452,0
2012-05-01,43.7,43.85,43.197,43.416,409077,0
2012-05-02,43.11,43.323,42.692,43.11,428258,0
2012-05-03,43.197,43.323,42.348,42.418,677613,0
2012-05-04,42.15,42.22,41.308,41.748,972591,0
2012-05-07,41.496,42.488,41.48,42.44,716260,0
2012-05-08,42.07,42.26,41.346,41.765,771352,0
2012-05-09,41.298,41.757,40.93,41.371,789217,0
2012-05-10,41.708,41.945,41.339,41.536,536503,0
2012-05-11,41.557,42.078,41.322,41.613,437346,0
2012-05-14,41.339,41.48,41.016,41.22,737647,0
2012-05-15,41.158,41.267,40.953,41.158,657046,0
2012-05-16,41.166,41.316,40.693,40.802,651282,0
2012-05-17,40.685,40.732,39.881,39.946,605909,0
2012-05-18,40.104,40.124,39.277,39.425,776095,0
2012-05-21,39.49,40.073,39.442,40.049,259919,0
2012-05-22,40.032,40.22,39.529,39.764,786251,0
2012-05-23,39.535,39.843,38.891,39.734,782747,0
2012-05-24,39.805,39.843,38.884,39.41,750416,0
2012-05-25,39.183,39.183,38.591,38.955,1281689,0
2012-05-29,39.615,40.26,39.607,40.016,1505377,0
2012-05-30,39.663,40.04,39.369,39.843,671591,0
2012-05-31,40.002,40.483,39.49,40.189,1314405,0
2012-06-01,39.67,39.954,38.787,38.93,1006352,0
2012-06-04,38.963,39.087,38.136,38.812,817296,0
2012-06-05,38.745,39.421,38.738,39.239,625129,0
2012-06-06,39.525,39.987,39.487,39.987,492698,0
2012-06-07,40.518,40.694,40.202,40.431,682160,0
2012-06-08,40.099,40.273,39.646,39.843,660860,0
2012-06-11,40.228,40.3,39.166,39.261,830942,0
2012-06-12,39.52,39.826,39.213,39.543,889719,0
2012-06-13,39.341,40.181,39.299,39.716,714803,0
2012-06-14,39.843,40.04,39.622,39.954,559347,0
2012-06-15,40.035,40.296,39.826,40.082,892267,0
2012-06-18,39.939,40.204,39.535,39.639,705955,0
2012-06-19,39.954,41.055,39.898,41.025,773128,0
2012-06-20,41.174,41.316,40.585,41.134,684770,0
2012-06-21,40.874,41.284,39.97,40.104,759325,0
2012-06-22,40.17,40.853,40.09,40.655,659354,0
2012-06-25,40.331,40.394,39.779,40.113,476936,0
2012-06-26,40.184,40.431,39.763,40.376,555697,0
2012-06-27,40.448,40.686,40.145,40.67,443384,0
2012-06-28,40.304,40.401,39.811,40.17,894333,0
2012-06-29,41.283,41.291,40.838,41.196,709788,0
2012-07-02,41.131,41.172,40.877,41.141,216475,0
2012-07-03,41.482,42.151,41.258,42.118,527757,0
2012-07-05,42.182,42.413,42,42.229,712639,0
2012-07-06,41.927,41.959,41.187,41.315,463498,0
2012-07-09,41.228,41.386,40.877,41.315,405889,0
2012-07-10,41.434,41.727,40.527,40.877,579069,0
2012-07-11,40.9,41.457,40.783,41.346,639418,0
2012-07-12,41.043,41.06,40.606,40.91,529580,0
2012-07-13,41.107,41.307,40.774,40.955,570268,0
2012-07-16,40.846,40.955,40.591,40.822,448814,0
2012-07-17,41.021,41.093,40.622,40.91,578649,0
2012-07-18,40.893,41.346,40.813,41.123,351051,0
2012-07-19,41.379,41.609,41.315,41.498,501130,0
2012-07-20,41.172,41.251,40.877,40.955,444403,0
2012-07-23,40.296,40.384,39.684,40.216,636884,0
2012-07-24,40.163,40.296,39.533,39.868,456460,0
2012-07-25,39.987,39.987,39.381,39.636,781921,0
2012-07-26,40.17,40.534,39.954,40.384,562364,0
2012-07-27,40.861,41.466,40.678,41.182,792305,0
2012-07-30,41.251,41.522,41.209,41.395,484905,0
2012-07-31,41.529,41.769,41.379,41.515,731339,0
2012-08-01,41.64,41.798,41.1,41.141,885314,0
2012-08-02,40.933,41.107,40.454,40.584,823185,0
2012-08-03,41.251,41.546,41.123,41.219,786342,0
2012-08-06,41.362,41.546,41.196,41.236,197775,0
2012-08-07,42,42.124,41.498,42.031,642774,0
2012-08-08,42.054,42.078,41.506,41.602,659363,0
2012-08-09,41.609,41.848,41.538,41.698,302754,0
2012-08-10,41.274,41.833,41.209,41.784,466874,0
2012-08-13,41.682,41.769,41.116,41.553,520380,0
2012-08-14,41.769,41.966,41.568,41.753,401852,0
2012-08-15,41.798,42.141,41.682,42.095,1074245,0
2012-08-16,42.166,42.546,41.992,42.484,820499,0
2012-08-17,42.492,42.842,42.445,42.842,455011,0
2012-08-20,42.833,42.978,42.531,42.833,411106,0
2012-08-21,43.049,43.31,42.849,42.849,443489,0
2012-08-22,42.624,42.659,42.299,42.351,769604,0
2012-08-23,42.292,42.292,41.951,42.022,539577,0
2012-08-24,42.045,42.325,42.045,42.141,742778,0
2012-08-27,42.341,42.633,42.229,42.428,544887,0
2012-08-28,43.113,43.287,42.5,42.524,728303,0
2012-08-29,42.677,43.128,42.624,43.082,1169638,0
2012-08-30,42.054,42.182,41.705,41.911,1073733,0
2012-08-31,42.158,42.379,41.903,42.182,812481,0
2012-09-04,42.182,42.237,41.872,42.166,702929,0
2012-09-05,42,42.191,41.164,42.078,572066,0
2012-09-06,42.428,42.897,42.428,42.802,538392,0
2012-09-07,42.906,43.009,42.802,42.928,517713,0
2012-09-10,42.875,43.15,42.875,43.001,480961,0
2012-09-11,43.247,43.39,43.177,43.31,486506,0
2012-09-12,43.375,43.549,43.334,43.36,431166,0
2012-09-13,43.399,44.019,43.159,43.861,577870,0
2012-09-14,44.145,44.384,43.894,43.914,589169,0
2012-09-17,43.964,44.145,43.671,43.755,422539,0
2012-09-18,43.717,43.782,43.496,43.62,384250,0
2012-09-19,43.684,43.835,43.583,43.684,318880,0
2012-09-20,43.439,43.591,43.104,43.565,387820,0
2012-09-21,43.671,43.973,43.638,43.931,627180,0
2012-09-24,43.755,44.162,43.454,44.011,603830,0
2012-09-25,44.196,44.511,43.884,43.923,686892,0
2012-09-26,43.797,43.907,43.557,43.613,537952,0
2012-09-27,43.894,44.631,43.812,44.432,808499,0
2012-09-28,44.284,44.308,43.737,44.059,751815,0
2012-10-01,44.284,44.614,43.948,44.118,492378,0
2012-10-02,44.365,44.404,43.906,44.028,361602,0
2012-10-03,44.036,44.082,43.78,43.823,334510,0
2012-10-04,44.091,44.494,44.05,44.397,306542,0
2012-10-05,44.814,44.872,44.284,44.414,409855,0
2012-10-08,44.269,44.397,44.139,44.292,167156,0
2012-10-09,44.446,44.477,43.985,44.139,343414,0
2012-10-10,43.995,44.091,43.609,43.713,414484,0
2012-10-11,44.075,44.139,43.85,43.921,320409,0
2012-10-12,43.803,43.948,43.434,43.609,323457,0
2012-10-15,43.794,44.163,43.707,43.859,481246,0
2012-10-16,43.956,44.154,43.811,44.011,467392,0
2012-10-17,44.244,44.614,44.19,44.614,420712,0
2012-10-18,44.502,44.686,44.284,44.477,362683,0
2012-10-19,44.197,44.227,43.681,43.906,494526,0
2012-10-22,43.761,43.833,43.505,43.833,500064,0
2012-10-23,43.649,43.649,43.143,43.401,536835,0
2012-10-24,43.707,43.707,43.143,43.288,477440,0
2012-10-25,43.544,43.752,43.281,43.434,396988,0
2012-10-26,43.335,43.505,43.247,43.275,393944,0
2012-10-31,43.616,43.931,43.529,43.707,464339,0
2012-11-01,43.752,44.244,43.602,44.065,363916,0
2012-11-02,44.332,44.357,43.859,44.091,436329,0
2012-11-05,43.979,44.269,43.752,43.939,472778,0
2012-11-06,44.05,44.22,43.906,44.091,250536,0
2012-11-07,43.948,43.972,43.361,43.456,450638,0
2012-11-08,43.464,43.537,42.902,42.967,447761,0
2012-11-09,42.879,43.481,42.789,43.167,487784,0
2012-11-12,43.464,43.602,43.353,43.416,243450,0
2012-11-13,43.112,43.489,43.022,43.209,265128,0
2012-11-14,43.256,43.256,42.532,42.613,526911,0
2012-11-15,42.607,42.766,42.074,42.373,463255,0
2012-11-16,42.412,42.626,41.946,42.532,508644,0
2012-11-19,43.143,43.209,42.918,43.102,409585,0
2012-11-20,43.127,43.384,42.902,43.343,409995,0
2012-11-21,43.343,43.761,43.23,43.761,306703,0
2012-11-23,44.011,44.278,43.823,44.163,189451,0
2012-11-26,44.028,44.203,43.931,44.163,311860,0
2012-11-27,44.308,44.404,43.985,44.019,243816,0
2012-11-28,43.803,44.351,43.713,44.324,320454,0
2012-11-29,44.454,44.775,44.404,44.717,330697,0
2012-11-30,44.742,45.12,44.638,44.798,2148036,0
2012-12-03,45.19,45.289,44.647,44.937,407534,0
2012-12-04,44.998,45.233,44.918,45.144,562371,0
2012-12-05,45.258,45.459,45.096,45.266,362334,0
2012-12-06,45.353,45.409,44.806,45.063,427122,0
2012-12-07,45.338,45.498,45.055,45.055,520504,0
2012-12-10,45.347,45.66,45.331,45.586,352804,0
2012-12-11,45.682,46.092,45.601,46.046,552418,0
2012-12-12,46.028,46.493,45.966,46.398,537444,0
2012-12-13,46.351,46.456,46.18,46.367,308920,0
2012-12-14,46.334,46.456,46.099,46.151,298021,0
2012-12-17,46.334,46.511,46.07,46.285,417168,0
2012-12-18,46.254,46.92,46.206,46.791,471208,0
2012-12-19,46.815,47.371,46.665,47.098,2969788,0
2012-12-20,47.106,47.234,46.769,47.234,446552,0
2012-12-21,46.984,47.225,46.639,47.089,460615,0
2012-12-24,47.137,47.515,47.124,47.3,300318,0
2012-12-26,47.3,47.418,46.912,47.026,346416,0
2012-12-27,47.153,47.562,47.043,47.275,503493,0
2012-12-28,47.134,47.193,46.703,46.763,410130,0
2012-12-31,46.744,47.12,46.565,46.988,580743,0
2013-01-02,48.046,48.046,47.231,47.394,561409,0
2013-01-03,47.445,47.54,46.867,47.128,559538,0
2013-01-04,47.201,47.491,47.185,47.394,391319,0
2013-01-07,47.328,47.548,46.966,47.475,2962707,0
2013-01-08,47.475,47.662,47.223,47.524,440283,0
2013-01-09,47.59,47.62,47.094,47.363,715732,0
2013-01-10,47.475,47.711,47.257,47.436,425471,0
2013-01-11,47.613,47.678,47.265,47.51,360054,0
2013-01-14,47.557,47.573,47.201,47.548,323932,0
2013-01-15,47.29,47.59,47.207,47.59,305903,0
2013-01-16,47.32,47.37,47.166,47.29,264426,0
2013-01-17,47.378,47.378,47.193,47.29,314236,0
2013-01-18,47.134,47.533,47.085,47.378,308969,0
2013-01-22,47.718,47.784,47.363,47.784,418130,0
2013-01-23,47.638,47.727,47.134,47.298,385799,0
2013-01-24,47.215,47.387,47.185,47.387,436871,0
2013-01-25,47.305,47.418,47.061,47.193,357965,0
2013-01-28,47.265,47.718,47.128,47.564,441882,0
2013-01-29,47.557,47.906,47.501,47.744,325498,0
2013-01-30,47.669,47.81,47.54,47.735,313372,0
2013-01-31,47.647,47.938,47.356,47.791,527565,0
2013-02-01,47.842,48.029,47.759,47.956,308806,0
2013-02-04,47.81,47.881,47.475,47.647,375925,0
2013-02-05,47.638,47.857,47.573,47.744,275596,0
2013-02-06,47.662,48.2,47.662,47.995,399887,0
2013-02-07,47.995,48.141,47.647,47.817,285100,0
2013-02-08,47.654,47.995,47.606,47.718,279375,0
2013-02-11,47.501,47.638,47.347,47.557,277947,0
2013-02-12,47.524,47.744,47.394,47.409,381950,0
2013-02-13,47.548,47.704,47.453,47.662,228440,0
2013-02-14,47.59,47.678,47.311,47.638,326771,0
2013-02-15,47.387,47.501,47.149,47.201,340398,0
2013-02-19,47.149,47.516,47.085,47.475,302775,0
2013-02-20,47.378,47.986,47.328,47.832,769046,0
2013-02-21,47.735,48.003,47.418,47.735,551226,0
2013-02-22,47.491,48.057,47.378,47.995,341193,0
2013-02-25,48.052,48.359,47.51,47.533,447219,0
2013-02-26,47.695,47.956,47.378,47.881,446957,0
2013-02-27,47.704,48.093,47.418,48.084,419087,0
2013-02-28,47.906,48.385,47.784,48.254,762512,0
2013-03-01,48.23,48.5,47.986,48.32,441162,0
2013-03-04,48.262,48.359,47.817,48.084,500030,0
2013-03-05,48.578,48.896,48.385,48.427,581573,0
2013-03-06,48.604,48.801,48.012,48.084,799112,0
2013-03-07,48.237,48.28,47.752,47.915,477989,0
2013-03-08,48.23,48.312,47.501,47.915,441023,0
2013-03-11,47.865,48.057,47.784,47.93,439778,0
2013-03-12,47.978,48.208,47.718,48.012,2006165,0
2013-03-13,48.012,48.037,47.102,47.475,961538,0
2013-03-14,47.524,47.824,47.068,47.784,707513,0
2013-03-15,47.842,48.141,47.638,48.046,799180,0
2013-03-18,47.654,47.768,47.453,47.475,480651,0
2013-03-19,47.378,47.524,47.038,47.159,621897,0
2013-03-20,47.394,47.427,46.77,47.134,747219,0
2013-03-21,47.134,47.149,46.59,46.825,547096,0
2013-03-22,46.891,47.453,46.835,47.193,453425,0
2013-03-25,47.51,47.598,47.068,47.265,510420,0
2013-03-26,47.606,47.735,47.436,47.564,513722,0
2013-03-27,47.59,47.59,47.166,47.427,514389,0
2013-03-28,47.381,47.823,46.987,47.782,909583,0
2013-04-01,47.652,47.823,47.449,47.561,361324,0
2013-04-02,47.724,47.831,47.569,47.75,346520,0
2013-04-03,47.79,47.823,46.783,46.913,576116,0
2013-04-04,46.939,46.987,46.349,46.741,629236,0
2013-04-05,45.922,46.135,45.289,45.894,778778,0
2013-04-08,45.858,46.02,45.396,46.02,595620,0
2013-04-09,46.241,46.691,46.02,46.289,504788,0
2013-04-10,46.617,47.413,46.478,47.167,604413,0
2013-04-11,47.43,47.487,46.865,46.97,411005,0
2013-04-12,46.822,47.061,46.538,46.707,359003,0
2013-04-15,46.365,46.538,45.455,45.478,556848,0
2013-04-16,45.866,46.388,45.585,46.323,478555,0
2013-04-17,45.979,46.128,45.341,45.464,636916,0
2013-04-18,45.79,45.84,45.25,45.405,470702,0
2013-04-19,45.296,45.536,45.133,45.495,616051,0
2013-04-22,45.683,45.699,45.272,45.323,519835,0
2013-04-23,45.554,45.634,45.16,45.266,691158,0
2013-04-24,45.364,45.576,44.993,45.536,716888,0
2013-04-25,45.805,45.831,45.536,45.733,483769,0
2013-04-26,45.619,46.135,45.554,45.894,480322,0
2013-04-29,46.167,46.741,45.964,46.617,506169,0
2013-04-30,46.717,47.439,46.281,47.266,963699,0
2013-05-01,47.306,47.439,46.775,47.047,481352,0
2013-05-02,47.076,47.831,46.97,47.617,571362,0
2013-05-03,47.831,47.938,47.506,47.553,351516,0
2013-05-06,47.701,47.841,47.496,47.766,400367,0
2013-05-07,47.873,48.341,47.856,48.184,403422,0
2013-05-08,48.25,48.57,48.135,48.553,438492,0
2013-05-09,48.547,48.692,47.889,48.039,487877,0
2013-05-10,47.921,47.987,47.578,47.898,397577,0
2013-05-13,48.014,48.121,47.569,47.849,524806,0
2013-05-14,47.766,47.849,47.313,47.322,650905,0
2013-05-15,47.275,47.413,46.577,46.903,1089496,0
2013-05-16,47.011,47.47,46.822,46.977,448581,0
2013-05-17,46.275,46.931,46.144,46.805,825666,0
2013-05-20,46.822,47.143,46.675,47.134,296645,0
2013-05-21,47.011,47.898,46.872,47.66,546682,0
2013-05-22,47.602,47.889,46.832,47.02,643729,0
2013-05-23,46.822,47.259,46.699,47.143,569159,0
2013-05-24,46.798,47.134,46.767,47.134,330448,0
2013-05-28,47.202,47.202,46.652,47.02,610594,0
2013-05-29,46.775,46.977,46.323,46.964,1603696,0
2013-05-30,46.946,47.194,46.813,47.15,749641,0
2013-05-31,47,47.026,46.522,46.522,1146114,0
2013-06-03,46.79,47.028,46.528,46.849,893698,0
2013-06-04,46.61,46.872,46.34,46.538,534600,0
2013-06-05,46.478,46.528,45.759,45.88,652131,0
2013-06-06,45.93,46.382,45.446,45.979,685000,0
2013-06-07,46.275,46.306,45.797,46.012,657426,0
2013-06-10,46.078,46.34,45.814,46.182,806514,0
2013-06-11,45.715,46.209,45.396,45.766,537584,0
2013-06-12,46.052,46.161,45.25,45.348,602499,0
2013-06-13,45.478,46.299,45.289,46.153,517611,0
2013-06-14,46.085,46.209,45.6,45.797,473476,0
2013-06-17,46.07,46.388,46.028,46.109,449111,0
2013-06-18,45.956,46.281,45.872,46.153,468098,0
2013-06-19,46.109,46.109,45.16,45.421,2160168,0
2013-06-20,44.748,44.766,43.747,43.807,1464741,0
2013-06-21,43.535,43.889,43.266,43.798,891641,0
2013-06-24,43.166,43.937,42.828,43.511,830969,0
2013-06-25,43.616,43.798,43.289,43.641,634329,0
2013-06-26,43.937,44.084,43.798,43.977,487323,0
2013-06-27,44.111,44.305,43.755,44.215,689321,0
2013-06-28,44.555,45.043,44.455,44.839,803416,0
2013-07-01,44.557,44.631,44.12,44.177,282612,0
2013-07-02,44.05,44.258,43.825,43.961,1341770,0
2013-07-03,43.935,43.935,43.461,43.596,450815,0
2013-07-05,43.743,43.77,43.146,43.52,1510633,0
2013-07-08,43.695,43.916,43.446,43.627,546873,0
2013-07-09,43.908,44,43.488,43.983,468693,0
2013-07-10,44.102,44.224,43.77,43.953,808805,0
2013-07-11,44.589,45.462,44.45,45.435,1754499,0
2013-07-12,45.576,45.716,45.286,45.501,1360206,0
2013-07-15,45.643,45.792,45.501,45.553,1045563,0
2013-07-16,45.725,45.725,45.469,45.669,846195,0
2013-07-17,45.768,46.322,45.651,46.198,1469077,0
2013-07-18,46.322,47.009,46.322,46.969,1006137,0
2013-07-19,46.954,47.307,46.945,47.202,778608,0
2013-07-22,47.225,47.375,47.028,47.21,947914,0
2013-07-23,47.307,47.417,46.936,46.985,684245,0
2013-07-24,47.167,47.167,46.745,46.87,469027,0
2013-07-25,46.879,47.12,46.838,47.061,474337,0
2013-07-26,46.886,47.111,46.809,47.111,441975,0
2013-07-29,46.969,47.591,46.9,47.452,619245,0
2013-07-30,47.491,47.65,47.167,47.277,689986,0
2013-07-31,47.474,47.491,46.695,46.755,649352,0
2013-08-01,46.91,47.046,46.231,46.479,786513,0
2013-08-02,46.273,46.771,46.174,46.512,502501,0
2013-08-05,46.422,46.637,46.349,46.495,245820,0
2013-08-06,46.53,46.563,45.951,46.141,599626,0
2013-08-07,45.792,46.042,45.752,45.861,436509,0
2013-08-08,45.934,46.755,45.925,46.604,472449,0
2013-08-09,46.52,46.893,46.438,46.809,607985,0
2013-08-12,46.588,46.809,46.447,46.604,1712005,0
2013-08-13,46.52,46.9,46.447,46.855,378130,0
2013-08-14,46.969,46.969,46.612,46.802,378942,0
2013-08-15,46.563,46.795,46.216,46.763,523867,0
2013-08-16,46.495,46.995,46.479,46.745,371788,0
2013-08-19,46.712,46.712,46.396,46.58,332345,0
2013-08-20,46.374,46.862,46.306,46.571,326895,0
2013-08-21,46.365,46.512,45.974,46.097,421617,0
2013-08-22,46.024,46.382,45.907,46.097,378689,0
2013-08-23,46.158,46.438,46.008,46.314,425121,0
2013-08-26,46.457,46.53,46.273,46.34,547242,0
2013-08-27,46.158,46.174,45.385,45.643,668797,0
2013-08-28,45.628,45.775,45.319,45.684,424645,0
2013-08-29,45.76,46.105,45.725,45.867,405123,0
2013-08-30,46.365,46.833,46.304,46.473,624014,0
2013-09-03,46.33,46.481,45.979,46.112,476047,0
2013-09-04,46.148,46.458,45.964,46.265,351240,0
2013-09-05,46.458,47.261,46.448,47.177,709383,0
2013-09-06,47.729,47.947,47.419,47.805,616276,0
2013-09-09,48.005,48.098,47.731,47.906,345474,0
2013-09-10,48.124,48.139,47.713,48.071,418005,0
2013-09-11,47.996,48.236,47.881,48.222,273638,0
2013-09-12,48.098,48.129,47.482,47.715,482056,0
2013-09-13,47.719,47.815,47.446,47.536,618295,0
2013-09-16,47.931,48.271,47.931,48.015,482895,0
2013-09-17,48.08,48.283,48.041,48.124,406505,0
2013-09-18,48.071,48.574,47.915,48.426,478268,0
2013-09-19,48.533,48.533,48.031,48.124,501603,0
2013-09-20,48.208,48.208,47.679,47.719,468075,0
2013-09-23,47.796,48.016,47.662,47.947,424548,0
2013-09-24,47.938,48.13,47.88,48.031,319087,0
2013-09-25,48.054,48.291,47.805,47.915,311338,0
2013-09-26,48.006,48.155,47.921,48.016,469282,0
2013-09-27,47.921,48.108,47.815,48.054,345858,0
2013-09-30,48.304,48.906,48.127,48.482,621123,0
2013-10-01,47.98,48.324,47.956,48.2,366488,0
2013-10-02,47.888,48.023,47.805,47.956,327563,0
2013-10-03,47.972,48.248,47.738,47.888,483725,0
2013-10-04,47.839,48.016,47.662,47.996,245496,0
2013-10-07,47.589,48.049,47.528,47.855,544306,0
2013-10-08,47.815,47.938,47.345,47.52,362462,0
2013-10-09,47.454,47.805,47.386,47.52,346606,0
2013-10-10,47.821,48.291,47.738,48.13,441550,0
2013-10-11,48.291,48.525,48.248,48.434,262896,0
2013-10-14,48.383,48.608,48.256,48.492,166277,0
2013-10-15,48.516,48.516,48.108,48.44,380314,0
2013-10-16,48.502,48.803,48.383,48.736,406498,0
2013-10-17,48.794,49.57,48.736,49.504,611288,0
2013-10-18,49.678,50.461,49.606,50.049,772850,0
2013-10-21,50.109,50.577,49.941,50.417,649826,0
2013-10-22,50.668,51.037,50.668,50.887,596409,0
2013-10-23,50.668,50.896,49.991,50.125,749070,0
2013-10-24,50.025,50.207,49.848,49.89,430861,0
2013-10-25,49.733,50.125,49.648,49.991,321522,0
2013-10-28,50.276,50.542,50.074,50.41,461187,0
2013-10-29,50.627,51.112,50.577,50.821,488908,0
2013-10-30,51.112,51.128,50.534,50.721,335498,0
2013-10-31,51.45,51.96,51.411,51.411,392335,0
2013-11-01,51.072,51.365,51.02,51.146,348059,0
2013-11-04,51.281,51.407,50.887,50.962,235625,0
2013-11-05,50.837,50.921,50.359,50.896,557466,0
2013-11-06,51.155,51.431,51.037,51.346,563795,0
2013-11-07,51.482,51.531,50.896,50.996,598387,0
2013-11-08,50.837,51.509,50.837,51.365,694565,0
2013-11-11,51.313,51.648,51.205,51.49,579785,0
2013-11-12,51.414,51.591,51.331,51.431,752938,0
2013-11-13,51.213,52.026,51.164,51.959,527485,0
2013-11-14,52.051,52.512,51.716,52.436,578493,0
2013-11-15,52.46,52.688,52.46,52.637,344392,0
2013-11-18,52.813,53.183,52.688,52.98,376436,0
2013-11-19,52.881,52.99,52.661,52.763,360807,0
2013-11-20,52.962,53.091,52.68,53.047,665128,0
2013-11-21,52.913,53.107,52.453,52.478,487093,0
2013-11-22,52.444,52.78,52.369,52.704,240400,0
2013-11-25,52.653,52.954,52.637,52.78,259965,0
2013-11-26,52.772,52.797,51.774,52.018,1057539,0
2013-11-27,51.766,52.026,51.623,51.7,399570,0
2013-11-29,52.129,52.567,51.941,52.088,259028,0
2013-12-02,51.297,51.648,51.089,51.423,615268,0
2013-12-03,51.639,51.68,50.513,50.961,736681,0
2013-12-04,50.623,50.733,50.108,50.427,708689,0
2013-12-05,50.088,50.454,49.681,50.402,976911,0
2013-12-06,49.596,50.442,49.446,50.283,856663,0
2013-12-09,50.392,50.887,50.392,50.627,598682,0
2013-12-10,50.676,50.676,50.199,50.385,409385,0
2013-12-11,50.317,50.426,49.678,49.965,527556,0
2013-12-12,49.623,49.965,49.295,49.563,566201,0
2013-12-13,49.555,49.848,49.261,49.733,400461,0
2013-12-16,50.016,50.366,49.948,50.109,415271,0
2013-12-17,50.183,50.333,49.925,49.999,443039,0
2013-12-18,49.999,50.592,49.839,50.276,552640,0
2013-12-19,50.765,50.996,50.649,50.933,595234,0
2013-12-20,50.912,51.554,50.902,51.504,521227,0
2013-12-23,51.993,52.196,51.782,52.011,455300,0
2013-12-24,52.043,52.358,52.018,52.204,258889,0
2013-12-26,52.365,52.373,52.033,52.246,182117,0
2013-12-27,52.246,52.365,52.011,52.153,380848,0
2013-12-30,52.12,52.619,52.033,52.595,275101,0
2013-12-31,52.745,53.016,52.745,52.914,239343,0
2014-01-02,52.914,53.085,52.399,52.432,503316,0
2014-01-03,52.018,52.189,51.653,52.026,415020,0
2014-01-06,51.894,51.908,51.165,51.393,505120,0
2014-01-07,51.275,51.45,50.649,50.665,647262,0
2014-01-08,50.564,50.623,50.192,50.444,639149,0
2014-01-09,50.334,50.538,49.954,50.292,523599,0
2014-01-10,50.108,50.117,49.749,49.997,418156,0
2014-01-13,50.064,50.267,49.945,50.08,632546,0
2014-01-14,49.971,49.997,49.211,49.259,581018,0
2014-01-15,49.379,49.549,49.09,49.251,428487,0
2014-01-16,49.439,49.439,49.109,49.251,483919,0
2014-01-17,49.1,49.32,48.98,49.227,443125,0
2014-01-21,50.174,50.588,49.903,49.921,722033,0
2014-01-22,49.978,49.997,49.156,49.304,612721,0
2014-01-23,48.906,49.064,48.59,48.98,484446,0
2014-01-24,48.787,48.98,48.112,48.127,602489,0
2014-01-27,48.205,48.205,46.538,46.952,1410710,0
2014-01-28,46.867,47.103,46.351,46.952,776083,0
2014-01-29,46.805,46.891,46.241,46.436,834732,0
2014-01-30,46.722,46.884,46.538,46.79,710604,0
2014-01-31,46.198,46.511,45.708,46.391,602140,0
2014-02-03,46.612,46.696,45.825,46.113,792035,0
2014-02-04,46.25,46.511,45.9,45.984,727244,0
2014-02-05,45.984,46.63,45.632,46.492,802852,0
2014-02-06,46.579,47.618,46.408,47.398,826394,0
2014-02-07,47.78,47.881,47.238,47.306,623767,0
2014-02-10,47.33,47.398,46.884,47.22,549093,0
2014-02-11,47.283,47.923,47.246,47.646,466277,0
2014-02-12,47.966,48.235,47.864,47.94,453519,0
2014-02-13,47.89,48.702,47.797,48.666,483180,0
2014-02-14,48.643,49.082,48.482,48.744,404573,0
2014-02-18,49.026,49.184,48.759,48.948,451460,0
2014-02-19,48.6,48.853,48.507,48.609,513134,0
2014-02-20,48.652,48.846,48.525,48.693,383463,0
2014-02-21,48.473,48.609,48.127,48.135,433667,0
2014-02-24,48.415,48.684,48.406,48.542,482754,0
2014-02-25,48.574,48.684,48.354,48.432,318588,0
2014-02-26,48.449,48.551,48.186,48.213,276531,0
2014-02-27,48.28,48.449,48.094,48.313,633286,0
2014-02-28,48.574,48.871,48.389,48.415,746095,0
2014-03-03,47.849,48.261,47.688,48.112,619735,0
2014-03-04,48.354,48.533,47.771,48.121,763742,0
2014-03-05,48.432,48.846,48.168,48.797,447048,0
2014-03-06,49.073,49.304,49.033,49.082,320525,0
2014-03-07,48.837,48.881,48.432,48.525,375044,0
2014-03-10,48.449,48.871,48.363,48.805,348757,0
2014-03-11,48.805,49.464,48.643,49.361,644639,0
2014-03-12,49.073,49.58,48.997,49.564,404518,0
2014-03-13,49.861,49.895,49.165,49.431,501508,0
2014-03-14,49.22,49.337,48.948,49.049,363094,0
2014-03-17,49.242,49.431,49.156,49.294,263986,0
2014-03-18,49.439,49.642,49.184,49.259,490952,0
2014-03-19,49.149,49.175,48.432,48.629,562063,0
2014-03-20,48.609,48.805,48.373,48.751,452695,0
2014-03-21,48.889,49.1,48.787,49.026,480910,0
2014-03-24,49.082,49.287,48.777,49.064,415311,0
2014-03-25,49.278,49.294,49.017,49.175,417343,0
2014-03-26,49.211,49.388,49.109,49.328,337484,0
2014-03-27,49.431,49.464,48.98,49.242,427996,0
2014-03-28,49.329,49.448,49.116,49.22,336120,0
2014-03-31,49.458,49.859,49.448,49.631,419460,0
2014-04-01,49.733,50.313,49.662,50.194,431121,0
2014-04-02,50.159,50.398,50.006,50.27,529384,0
2014-04-03,50.363,50.424,50.099,50.261,202752,0
2014-04-04,50.602,50.697,50.407,50.543,449936,0
2014-04-07,50.33,50.45,50.21,50.356,453762,0
2014-04-08,50.543,50.921,50.407,50.809,391934,0
2014-04-09,50.732,51.101,50.732,51.048,246085,0
2014-04-10,50.818,50.836,50.219,50.252,319329,0
2014-04-11,50.08,50.287,49.868,50.047,250619,0
2014-04-14,50.176,50.304,49.944,50.244,191459,0
2014-04-15,50.047,50.407,49.97,50.363,245109,0
2014-04-16,50.415,50.647,50.287,50.57,244659,0
2014-04-17,50.63,50.904,50.57,50.827,180121,0
2014-04-21,50.801,50.927,50.68,50.809,200041,0
2014-04-22,50.973,50.99,50.586,50.765,184530,0
2014-04-23,50.75,50.843,50.527,50.689,200293,0
2014-04-24,50.783,50.921,50.697,50.85,182293,0
2014-04-25,50.732,50.904,50.415,50.725,313021,0
2014-04-28,50.904,50.935,50.561,50.904,219597,0
2014-04-29,51.177,51.57,51.151,51.517,251370,0
2014-04-30,51.45,52.134,51.433,51.99,391565,0
2014-05-01,51.928,52.151,51.767,51.973,270151,0
2014-05-02,51.843,52.264,51.843,52.107,310465,0
2014-05-05,52.007,52.134,51.708,51.945,266314,0
2014-05-06,52.151,52.264,51.945,52.236,278472,0
2014-05-07,52.161,52.408,51.965,52.245,299849,0
2014-05-08,52.468,52.811,52.468,52.732,232678,0
2014-05-09,52.427,52.502,52.264,52.408,161237,0
2014-05-12,52.538,52.561,52.358,52.545,234378,0
2014-05-13,52.57,52.57,52.322,52.502,241218,0
2014-05-14,52.57,52.63,52.358,52.605,237497,0
2014-05-15,52.88,53.409,52.707,53.05,595466,0
2014-05-16,53.153,53.194,52.615,52.803,249993,0
2014-05-19,52.759,53.059,52.605,52.939,181401,0
2014-05-20,52.656,52.963,52.477,52.759,287387,0
2014-05-21,52.768,53.085,52.732,52.947,252401,0
2014-05-22,53.059,53.513,52.963,53.315,309657,0
2014-05-23,53.545,53.589,53.307,53.468,295847,0
2014-05-27,54.368,54.504,53.88,54.171,429384,0
2014-05-28,54.179,54.317,53.863,54.119,244799,0
2014-05-29,54.351,54.598,54.187,54.598,447865,0
2014-05-30,54.504,55.103,54.418,54.913,538553,0
2014-06-02,54.674,54.854,54.428,54.742,358148,0
2014-06-03,54.632,55.334,54.546,55.052,365768,0
2014-06-04,54.864,55.223,54.461,55.084,393528,0
2014-06-05,54.999,55.206,54.717,54.921,405212,0
2014-06-06,54.899,55.283,54.864,55.147,253290,0
2014-06-09,55.214,55.675,55.198,55.461,337315,0
2014-06-10,55.453,55.617,55.36,55.556,188806,0
2014-06-11,55.582,55.693,55.453,55.538,244891,0
2014-06-12,55.591,55.591,55.112,55.506,301149,0
2014-06-13,55.445,55.856,55.334,55.564,262136,0
2014-06-16,55.529,56.319,55.523,56.077,369701,0
2014-06-17,56.104,56.206,55.864,55.906,269843,0
2014-06-18,55.942,56.189,55.753,56.156,468880,0
2014-06-19,56.3,56.3,55.693,55.883,375098,0
2014-06-20,56.319,56.454,56.171,56.454,377344,0
2014-06-23,56.386,56.906,56.189,56.812,333585,0
2014-06-24,56.83,57.054,56.6,56.685,360348,0
2014-06-25,56.762,56.952,56.489,56.581,288335,0
2014-06-26,56.72,57.216,56.644,57.131,426335,0
2014-06-27,57.207,57.66,57.148,57.642,541376,0
2014-06-30,57.444,57.834,57.34,57.514,527970,0
2014-07-01,57.796,58.067,57.696,57.929,462863,0
2014-07-02,57.868,58.014,57.617,57.834,393946,0
2014-07-03,57.894,58.662,57.815,58.301,327501,0
2014-07-07,58.388,58.542,57.946,58.436,368248,0
2014-07-08,58.231,58.239,57.834,58.162,396883,0
2014-07-09,58.179,58.706,57.98,58.436,377072,0
2014-07-10,58.058,58.498,57.954,58.428,493888,0
2014-07-11,58.231,58.231,57.796,57.954,389370,0
2014-07-14,58.127,58.42,58.085,58.411,362071,0
2014-07-15,58.284,58.644,58.284,58.428,294556,0
2014-07-16,58.515,59.17,58.456,58.834,410816,0
2014-07-17,58.696,58.739,58.411,58.498,289543,0
2014-07-18,58.567,58.879,58.532,58.712,212673,0
2014-07-21,58.586,58.653,58.324,58.61,246156,0
2014-07-22,58.653,59.007,58.473,58.983,349301,0
2014-07-23,59.043,59.043,58.644,58.801,245939,0
2014-07-24,58.905,58.999,58.635,58.896,200689,0
2014-07-25,58.879,59.17,58.696,58.739,278881,0
2014-07-28,58.712,59.129,58.653,59.007,272299,0
2014-07-29,59.076,59.247,58.712,58.73,247276,0
2014-07-30,58.784,58.974,58.594,58.928,349165,0
2014-07-31,58.81,59.334,58.446,58.635,547107,0
2014-08-01,58.567,58.635,57.583,58.067,455017,0
2014-08-04,58.195,58.532,57.919,58.428,171414,0
2014-08-05,58.153,58.153,57.48,57.712,601607,0
2014-08-06,57.427,57.824,57.368,57.67,407620,0
2014-08-07,57.66,57.712,56.615,57.072,562554,0
2014-08-08,56.804,56.891,56.08,56.323,722047,0
2014-08-11,56.382,57.144,56.354,56.961,339193,0
2014-08-12,56.978,57.299,56.79,57.144,368805,0
2014-08-13,57.409,57.427,57.031,57.202,227773,0
2014-08-14,57.332,57.627,57.332,57.583,227385,0
2014-08-15,57.861,57.946,56.831,57.392,381193,0
2014-08-18,57.531,57.842,57.437,57.557,266411,0
2014-08-19,57.635,57.842,57.463,57.746,367068,0
2014-08-20,57.592,57.954,57.55,57.824,336902,0
2014-08-21,57.946,58.428,57.946,58.231,294169,0
2014-08-22,58.394,58.446,57.851,57.98,325823,0
2014-08-25,57.929,58.507,57.805,58.332,442349,0
2014-08-26,57.954,58.127,57.082,57.144,1049234,0
2014-08-27,57.444,57.55,56.737,57.531,931582,0
2014-08-28,57.263,57.349,56.849,57.107,489843,0
2014-08-29,57.082,57.34,56.753,57.186,448421,0
2014-09-02,56.995,57.178,56.841,57.091,385925,0
2014-09-03,57.316,57.557,57.152,57.255,598304,0
2014-09-04,57.54,57.679,57.107,57.263,276470,0
2014-09-05,57.193,57.324,56.935,57.263,392209,0
2014-09-08,57.039,57.168,56.443,56.565,355112,0
2014-09-09,56.402,56.927,56.132,56.841,481750,0
2014-09-10,56.841,57.22,56.771,57.144,358819,0
2014-09-11,56.762,57.107,56.693,56.849,363362,0
2014-09-12,56.711,57.1,56.598,56.813,431393,0
2014-09-15,56.821,57.082,56.643,57.048,270121,0
2014-09-16,57.126,57.704,57.013,57.557,479434,0
2014-09-17,57.617,57.679,57.152,57.238,349358,0
2014-09-18,57.583,57.746,57.409,57.522,312497,0
2014-09-19,57.66,57.72,56.287,56.443,857668,0
2014-09-22,56.115,56.305,55.777,55.787,533724,0
2014-09-23,55.691,55.856,55.303,55.379,408060,0
2014-09-24,55.225,55.328,54.224,54.759,1030817,0
2014-09-25,54.517,54.543,53.368,53.541,989569,0
2014-09-26,53.533,54.111,52.877,53.62,835689,0
2014-09-29,53.508,53.825,53.049,53.653,1020439,0
2014-09-30,53.299,53.825,52.954,53.411,672022,0
2014-10-01,53.464,53.834,53.23,53.817,865836,0
2014-10-02,53.644,53.706,52.626,53.309,1170659,0
2014-10-03,53.116,53.57,52.897,53.099,765633,0
2014-10-06,53.49,53.996,53.299,53.631,757056,0
2014-10-07,53.369,53.631,53.116,53.151,731971,0
2014-10-08,53.116,54.504,52.986,54.329,876943,0
2014-10-09,54.337,54.337,53.552,53.902,949397,0
2014-10-10,53.606,53.936,52.872,52.881,869812,0
2014-10-13,53.056,53.387,52.594,52.636,450537,0
2014-10-14,52.461,52.645,51.648,51.895,1237281,0
2014-10-15,51.448,51.623,50.114,51.065,1275537,0
2014-10-16,50,52.096,49.337,51.107,1395791,0
2014-10-17,51.545,52.443,51.423,52.121,798435,0
2014-10-20,52.322,52.365,51.736,52.06,1005338,0
2014-10-21,52.514,53.081,52.088,52.853,740138,0
2014-10-22,52.671,52.699,51.658,51.832,1575884,0
2014-10-23,52.156,52.785,52.025,52.541,724846,0
2014-10-24,52.794,53.116,52.636,52.872,668511,0
2014-10-27,52.776,52.957,52.434,52.776,606504,0
2014-10-28,53.124,53.657,53.019,53.543,539346,0
2014-10-29,53.822,53.926,52.645,53.091,708367,0
2014-10-30,53.108,53.622,51.503,53.257,516400,0
2014-10-31,53.519,53.606,53.099,53.51,653094,0
2014-11-03,53.466,53.466,52.715,52.836,694747,0
2014-11-04,52.13,52.443,51.301,51.396,1695806,0
2014-11-05,51.414,51.72,50.96,51.554,1683590,0
2014-11-06,51.64,51.841,51.101,51.301,868951,0
2014-11-07,51.562,52.079,51.372,51.973,804059,0
2014-11-10,52.243,52.434,52.088,52.287,837554,0
2014-11-11,52.419,52.89,52.348,52.715,696467,0
2014-11-12,52.803,52.977,52.409,52.881,853804,0
2014-11-13,52.995,53.186,52.627,52.768,761526,0
2014-11-14,52.846,53.142,52.785,53.142,528280,0
2014-11-17,53.046,53.51,53.01,53.133,738376,0
2014-11-18,53.5,53.535,53.133,53.449,678534,0
2014-11-19,53.352,53.675,53.194,53.579,704735,0
2014-11-20,53.726,54.051,53.657,53.964,756655,0
2014-11-21,54.426,54.722,54.391,54.445,897567,0
2014-11-24,54.557,54.651,53.926,54.26,880381,0
2014-11-25,54.504,54.739,54.278,54.416,621521,0
2014-11-26,54.514,54.705,54.337,54.547,437024,0
2014-11-28,54.251,54.383,53.982,54.155,289547,0
2014-12-01,54.068,54.407,53.291,53.404,879434,0
2014-12-02,53.073,53.204,52.619,52.671,1081286,0
2014-12-03,52.819,53.073,52.434,52.986,589790,0
2014-12-04,52.811,52.942,51.51,51.877,1139730,0
2014-12-05,51.711,51.728,50.288,50.629,1387612,0
2014-12-08,50.183,50.237,47.897,49.501,2134422,0
2014-12-09,49.064,49.887,48.936,49.842,1017609,0
2014-12-10,49.694,49.739,48.131,48.7,1295424,0
2014-12-11,48.552,49.285,48.29,48.7,895224,0
2014-12-12,48.526,48.672,47.887,48.046,1059636,0
2014-12-15,48.01,48.235,47.382,47.696,1297382,0
2014-12-16,47.757,48.777,47.309,48.149,1102432,0
2014-12-17,48.184,49.242,47.407,48.767,1077661,0
2014-12-18,49.57,49.659,48.411,48.864,1023640,0
2014-12-19,49.119,49.248,48.526,49.073,775167,0
2014-12-22,49.275,49.501,49.015,49.101,696585,0
2014-12-23,49.159,49.904,49.101,49.659,556333,0
2014-12-24,49.931,50.192,49.643,49.772,366411,0
2014-12-26,49.835,50.026,49.753,49.753,192971,0
2014-12-29,49.781,50.479,49.781,50.244,681520,0
2014-12-30,50.315,50.464,49.753,49.939,581173,0
2014-12-31,50.061,50.105,49.57,49.826,577349,0
2015-01-02,49.771,49.967,49.083,49.348,780806,0
2015-01-05,48.82,48.969,47.698,48.281,866508,0
2015-01-06,47.829,47.988,46.938,47.396,1147443,0
2015-01-07,47.591,48.164,47.124,47.511,1071513,0
2015-01-08,47.856,48.192,47.626,47.864,813918,0
2015-01-09,47.918,47.926,46.753,46.875,920548,0
2015-01-12,46.453,46.503,45.585,45.747,1524769,0
2015-01-13,45.797,46.25,45.225,45.727,1375999,0
2015-01-14,45.215,45.648,44.73,45.632,1362126,0
2015-01-15,45.825,46.283,45.179,45.277,1223725,0
2015-01-16,45.002,45.7,44.863,45.464,1026073,0
2015-01-20,45.136,45.456,44.836,44.924,1587687,0
2015-01-21,45.041,45.295,44.323,45.012,1475842,0
2015-01-22,45.172,45.718,45.101,45.427,808109,0
2015-01-23,45.552,46.001,45.357,45.391,998468,0
2015-01-26,45.489,45.603,44.896,44.994,684182,0
2015-01-27,44.791,45.215,44.544,44.994,609658,0
2015-01-28,45.277,45.277,44.058,44.094,888256,0
2015-01-29,43.979,44.015,43.123,43.74,1160928,0
2015-01-30,42.813,43.139,42.054,42.425,1380102,0
2015-02-02,42.937,43.97,42.877,43.608,1081686,0
2015-02-03,43.935,45.991,43.794,45.48,1671872,0
2015-02-04,45.277,45.524,44.403,44.588,958476,0
2015-02-05,44.96,46.089,44.818,45.878,799237,0
2015-02-06,46.072,46.629,45.756,45.931,880749,0
2015-02-09,46.02,46.893,46.001,46.463,913055,0
2015-02-10,46.602,46.646,45.789,46.02,866320,0
2015-02-11,45.958,46.276,45.593,46.028,781221,0
2015-02-12,46.575,47.124,46.551,47.044,820733,0
2015-02-13,47.37,47.776,47.264,47.6,762349,0
2015-02-17,47.776,48.306,47.476,48.095,868478,0
2015-02-18,47.741,47.759,47.069,47.219,969613,0
2015-02-19,46.673,47.035,46.097,46.91,832147,0
2015-02-20,46.842,46.884,46.31,46.656,746118,0
2015-02-23,46.443,46.453,45.834,46.267,1152178,0
2015-02-24,45.797,46.205,45.456,46.17,1216770,0
2015-02-25,46.532,46.991,46.292,46.779,931751,0
2015-02-26,46.803,47.751,46.787,46.938,1088260,0
2015-02-27,46.981,47.645,46.91,47.202,1001111,0
2015-03-02,47.167,47.228,46.822,47.14,1020141,0
2015-03-03,47.219,47.219,46.398,46.542,948348,0
2015-03-04,46.301,46.365,45.797,46.337,1080382,0
2015-03-05,46.301,46.673,46.02,46.046,1084684,0
2015-03-06,45.764,45.982,44.879,45.207,1223624,0
2015-03-09,45.382,45.515,45.11,45.233,665372,0
2015-03-10,44.836,44.863,43.616,43.625,1333237,0
2015-03-11,43.671,43.778,43.148,43.388,1050601,0
2015-03-12,43.881,44.438,43.873,43.916,920154,0
2015-03-13,43.697,43.748,42.972,43.396,1027161,0
2015-03-16,43.494,44.403,43.441,44.076,811561,0
2015-03-17,43.97,43.979,43.275,43.802,1010403,0
2015-03-18,43.671,44.615,43.352,44.359,1141301,0
2015-03-19,44.023,44.05,43.448,43.625,1037239,0
2015-03-20,44.164,44.808,44.05,44.536,885163,0
2015-03-23,44.782,45.295,44.704,45.002,650425,0
2015-03-24,45.11,45.302,44.766,45.164,748487,0
2015-03-25,45.26,45.427,44.271,44.455,1111069,0
2015-03-26,44.686,44.791,44.023,44.377,665146,0
2015-03-27,44.306,44.544,43.583,43.732,919019,0
2015-03-30,43.625,43.987,43.503,43.634,888334,0
2015-03-31,43.388,44.624,43.255,44.359,1331242,0
2015-04-01,44.359,44.562,43.899,44.421,1016856,0
2015-04-02,44.645,45.082,44.618,44.965,743954,0
2015-04-06,45.128,45.747,45.082,45.289,1095712,0
2015-04-07,45.361,45.855,45.296,45.666,817985,0
2015-04-08,45.968,46.122,45.296,45.432,947592,0
2015-04-09,45.422,45.764,45.396,45.666,701081,0
2015-04-10,45.691,45.88,45.621,45.855,695475,0
2015-04-13,45.886,46.033,45.568,45.718,726973,0
2015-04-14,46.095,46.515,46.024,46.326,924804,0
2015-04-15,46.248,47.787,46.219,47.635,1082178,0
2015-04-16,47.732,48.351,47.5,48.299,1197221,0
2015-04-17,48.218,48.493,47.939,48.225,1719808,0
2015-04-20,48.387,48.77,48.305,48.503,1312980,0
2015-04-21,48.513,48.638,48.28,48.522,1346227,0
2015-04-22,48.7,48.728,47.983,48.71,935245,0
2015-04-23,48.378,49.38,48.324,49.22,845830,0
2015-04-24,49.318,49.505,49.041,49.211,528921,0
2015-04-27,49.38,49.543,49.211,49.514,795786,0
2015-04-28,49.524,50.159,49.38,50.132,747194,0
2015-04-29,49.908,50.364,49.891,50.159,642973,0
2015-04-30,49.792,49.863,49.193,49.388,904696,0
2015-05-01,49.132,49.371,48.976,49.229,623313,0
2015-05-04,49.461,49.792,49.398,49.703,400350,0
2015-05-05,49.754,49.82,49.084,49.291,575393,0
2015-05-06,49.495,49.604,48.592,49.004,649617,0
2015-05-07,48.76,48.79,47.93,48.305,1085563,0
2015-05-08,48.611,48.79,48.341,48.432,1012493,0
2015-05-11,48.592,48.79,48.2,48.475,692122,0
2015-05-12,48.493,48.934,48.441,48.493,640771,0
2015-05-13,48.8,48.985,48.341,48.672,566679,0
2015-05-14,48.994,49.004,48.369,48.631,688326,0
2015-05-15,48.432,48.493,48.081,48.403,482624,0
2015-05-18,48.432,48.432,47.752,47.974,448775,0
2015-05-19,47.5,47.948,47.197,47.777,729248,0
2015-05-20,47.669,47.787,47.178,47.296,872525,0
2015-05-21,47.151,47.805,47.115,47.644,697932,0
2015-05-22,47.329,47.329,46.937,47.016,510492,0
2015-05-26,46.65,46.694,45.836,46.248,924816,0
2015-05-27,46.238,46.604,46.102,46.318,599743,0
2015-05-28,46.175,46.544,45.71,46.515,766629,0
2015-05-29,46.464,47.222,46.274,47.151,1642731,0
2015-06-01,47.267,47.759,46.676,47.053,1362197,0
2015-06-02,47.304,48.038,47.044,47.742,724854,0
2015-06-03,47.59,48.063,47.448,47.974,703852,0
2015-06-04,47.644,48.011,47.106,47.49,781711,0
2015-06-05,47.222,47.965,47.214,47.732,637052,0
2015-06-08,47.715,47.715,46.759,47.098,779140,0
2015-06-09,47.188,48.12,46.971,47.93,774101,0
2015-06-10,48.457,48.653,48.315,48.387,666005,0
2015-06-11,48.413,48.432,47.768,48.2,608691,0
2015-06-12,47.815,47.983,47.286,47.796,1547448,0
2015-06-15,47.545,48.127,47.428,47.956,676595,0
2015-06-16,47.831,48.038,47.689,47.857,522558,0
2015-06-17,47.921,48.001,47.214,47.732,844042,0
2015-06-18,48.011,48.011,47.448,47.652,534285,0
2015-06-19,47.161,47.339,46.382,46.945,1977623,0
2015-06-22,47.133,47.689,47.088,47.329,581982,0
2015-06-23,47.366,47.894,47.31,47.867,595850,0
2015-06-24,47.742,48.063,47.537,47.885,537524,0
2015-06-25,48.111,48.475,48.011,48.299,657830,0
2015-06-26,48.12,48.53,48.02,48.403,533836,0
2015-06-29,47.652,47.652,46.436,46.66,974960,0
2015-06-30,46.792,46.908,46.175,46.219,838058,0
2015-07-01,46.318,46.64,45.925,46.291,601864,0
2015-07-02,45.888,46.117,45.491,45.71,884853,0
2015-07-06,45.449,46.179,45.285,45.727,833570,0
2015-07-07,45.357,45.791,45.023,45.718,1048649,0
2015-07-08,45.392,45.582,45.131,45.168,796875,0
2015-07-09,45.682,45.756,44.796,44.861,943981,0
2015-07-10,45.131,45.41,45.003,45.367,647669,0
2015-07-13,45.539,45.727,45.212,45.429,523882,0
2015-07-14,45.301,45.34,44.796,45.311,866782,0
2015-07-15,45.23,45.239,44.525,44.877,1113705,0
2015-07-16,45.058,45.59,44.923,45.311,587764,0
2015-07-17,45.311,45.33,44.579,44.832,543334,0
2015-07-20,44.869,44.966,44.325,44.353,874573,0
2015-07-21,44.398,44.579,43.99,44.172,1362204,0
2015-07-22,43.908,43.963,43.529,43.718,1020022,0
2015-07-23,43.792,43.927,43.248,43.447,1006095,0
2015-07-24,43.321,43.594,43.077,43.239,962772,0
2015-07-27,43.023,43.104,42.172,42.398,1027760,0
2015-07-28,42.697,43.22,42.1,42.978,1098273,0
2015-07-29,43.077,44.378,42.978,44.234,1397459,0
2015-07-30,44.126,44.461,43.618,44.407,1027870,0
2015-07-31,44.642,44.869,44.272,44.433,1061912,0
2015-08-03,44.09,44.316,43.618,43.792,544108,0
2015-08-04,44.109,44.152,43.519,43.594,884300,0
2015-08-05,43.99,44.181,43.783,43.792,622911,0
2015-08-06,43.765,43.865,43.049,43.277,1126619,0
2015-08-07,43.104,43.393,42.742,43.049,670547,0
2015-08-10,43.067,44,43.041,43.865,799638,0
2015-08-11,43.456,43.465,42.541,42.994,974043,0
2015-08-12,43.086,43.258,42.608,43.158,745592,0
2015-08-13,42.95,42.95,42.217,42.298,784718,0
2015-08-14,42.263,42.571,42.263,42.47,526645,0
2015-08-17,42.398,42.398,41.757,42.281,771456,0
2015-08-18,42.199,42.208,41.819,42.027,806270,0
2015-08-19,41.874,41.874,40.914,41.357,1152097,0
2015-08-20,40.888,40.969,40.344,40.525,1169339,0
2015-08-21,40.101,40.435,39.538,39.548,1337336,0
2015-08-24,36.616,39.177,35.785,38.181,3252885,0
2015-08-25,39.575,39.602,38.508,38.535,1950631,0
2015-08-26,39.521,39.793,38.678,39.774,2205831,0
2015-08-27,40.508,41.395,40.208,41.023,1813583,0
2015-08-28,40.589,41.113,40.2,40.833,1952070,0
2015-08-31,40.452,41.485,39.421,41.295,2143385,0
2015-09-01,40.714,40.869,39.639,39.847,1804410,0
2015-09-02,40.262,40.426,39.575,39.809,1180944,0
2015-09-03,39.991,40.95,39.937,40.489,1288815,0
2015-09-04,40.091,40.255,39.648,39.882,951277,0
2015-09-08,40.688,41.069,40.552,40.761,1127009,0
2015-09-09,41.049,41.186,40.18,40.246,1118499,0
2015-09-10,40.082,40.461,39.809,40.155,1324496,0
2015-09-11,39.866,40.001,39.358,39.674,833018,0
2015-09-14,39.809,39.909,39.629,39.728,732772,0
2015-09-15,39.802,39.947,39.657,39.784,1056165,0
2015-09-16,39.919,40.86,39.919,40.824,873799,0
2015-09-17,40.78,41.222,40.481,40.617,999706,0
2015-09-18,40.417,40.499,39.757,39.838,1181937,0
2015-09-21,40.082,40.417,39.947,40.39,748356,0
2015-09-22,39.802,39.892,39.43,39.648,1022344,0
2015-09-23,39.71,39.757,38.734,38.978,941674,0
2015-09-24,38.644,39.177,38.436,38.923,971096,0
2015-09-25,39.375,39.585,39.203,39.26,879768,0
2015-09-28,38.96,39.16,38.67,38.752,899836,0
2015-09-29,38.797,39.078,38.644,39.06,913587,0
2015-09-30,39.485,39.882,39.294,39.882,1099158,0
2015-10-01,40.246,40.39,39.892,40.308,1170224,0
2015-10-02,40.133,40.153,39.325,39.968,1183494,0
2015-10-05,40.492,41.163,40.409,41.052,1053663,0
2015-10-06,41.052,41.954,40.905,41.908,1467210,0
2015-10-07,42.33,43.001,42.192,42.414,1401938,0
2015-10-08,42.44,42.855,42.285,42.836,909024,0
2015-10-09,43.011,43.195,42.608,42.818,704613,0
2015-10-12,42.836,42.965,42.44,42.487,484968,0
2015-10-13,42.275,42.826,42.11,42.55,742798,0
2015-10-14,42.689,42.864,42.267,42.44,624872,0
2015-10-15,42.698,42.9,42.45,42.754,584511,0
2015-10-16,42.773,43.029,42.579,42.9,529901,0
2015-10-19,42.734,42.974,42.589,42.632,569770,0
2015-10-20,42.818,43.415,42.608,43.001,398114,0
2015-10-21,43.103,43.213,42.385,42.414,563843,0
2015-10-22,42.632,43.434,42.598,43.239,580269,0
2015-10-23,43.332,43.525,43.157,43.287,627265,0
2015-10-26,43.415,43.692,43.075,43.148,515758,0
2015-10-27,42.826,43.361,42.782,43.13,700806,0
2015-10-28,43.304,44.032,43.231,43.966,823084,0
2015-10-29,43.746,44.077,43.543,44.004,715275,0
2015-10-30,43.93,43.975,43.177,43.186,877586,0
2015-11-02,43.259,43.562,43.113,43.415,640650,0
2015-11-03,43.239,43.709,42.845,43.616,758898,0
2015-11-04,43.499,43.673,42.808,43.029,1799041,0
2015-11-05,43.075,43.424,42.89,42.937,1494842,0
2015-11-06,42.773,42.89,42.267,42.632,787836,0
2015-11-09,42.662,42.662,41.825,42.22,762790,0
2015-11-10,42.055,42.119,41.815,42.073,712991,0
2015-11-11,42.202,42.414,41.908,42.184,598328,0
2015-11-12,41.742,41.796,41.329,41.401,770757,0
2015-11-13,41.218,41.3,40.529,40.721,710163,0
2015-11-16,40.686,41.456,40.556,41.448,647175,0
2015-11-17,41.669,42.045,41.548,41.806,889444,0
2015-11-18,41.88,42.101,41.713,41.88,649133,0
2015-11-19,42.045,42.229,41.889,42.027,642496,0
2015-11-20,42.165,42.321,41.697,41.789,659031,0
2015-11-23,41.669,41.917,41.319,41.346,673718,0
2015-11-24,41.339,41.908,41.182,41.705,855935,0
2015-11-25,41.815,41.88,41.531,41.567,595935,0
2015-11-27,41.669,41.815,41.577,41.77,452880,0
2015-11-30,41.853,42.073,41.779,41.871,848865,0
2015-12-01,41.631,42.156,41.365,41.834,1164645,0
2015-12-02,41.861,42.045,41.071,41.238,1408722,0
2015-12-03,41.475,41.475,40.695,40.842,918828,0
2015-12-04,40.795,40.888,40.474,40.85,901626,0
2015-12-07,40.391,40.437,39.223,39.463,1206557,0
2015-12-08,39.031,39.243,38.709,38.874,897866,0
2015-12-09,38.866,39.748,38.727,39.011,892163,0
2015-12-10,38.874,39.325,38.535,38.635,947644,0
2015-12-11,38.342,38.351,37.441,37.487,1220481,0
2015-12-14,37.606,37.781,36.924,37.228,1294270,0
2015-12-15,37.597,38.019,37.541,37.826,990724,0
2015-12-16,37.844,38.176,37.487,38.13,1052404,0
2015-12-17,38.038,38.092,37.559,37.66,1102665,0
2015-12-18,37.431,37.624,36.991,37.064,990507,0
2015-12-21,37.358,37.541,36.861,37.044,807089,0
2015-12-22,37.11,37.312,36.622,37.184,871469,0
2015-12-23,37.477,38.176,37.375,38.102,1057301,0
2015-12-24,38.083,38.657,38.065,38.451,579632,0
2015-12-28,38.351,38.351,37.835,38.029,566446,0
2015-12-29,38.424,38.746,38.414,38.68,887772,0
2015-12-30,38.414,38.506,38.056,38.184,761040,0
2015-12-31,37.955,37.964,37.573,37.63,861429,0
2016-01-04,37.052,37.135,36.651,37.091,1272461,0
2016-01-05,37.145,37.461,36.876,37.35,1266187,0
2016-01-06,36.764,36.82,36.428,36.447,976187,0
2016-01-07,35.964,36.219,35.666,35.852,1152193,0
2016-01-08,36.401,36.41,35.806,35.871,1083061,0
2016-01-11,36.189,36.214,35.174,35.424,1248654,0
2016-01-12,35.676,35.9,34.745,35.277,2038083,0
2016-01-13,35.424,35.563,34.29,34.372,1299256,0
2016-01-14,34.483,34.81,34.122,34.726,1274787,0
2016-01-15,33.786,34.13,33.34,33.498,1686328,0
2016-01-19,34.149,34.297,33.732,34.011,1484901,0
2016-01-20,33.451,33.62,32.576,33.312,2017340,0
2016-01-21,33.62,34.576,33.405,34.345,1427780,0
2016-01-22,35.388,35.832,35.237,35.779,1494004,0
2016-01-25,35.739,35.739,34.465,34.503,1230988,0
2016-01-26,34.903,35.267,34.745,35.192,1487612,0
2016-01-27,35.135,36.388,35.089,35.798,1364444,0
2016-01-28,36.55,37.452,36.121,37.36,2381993,0
2016-01-29,37.74,38.058,36.94,38.001,1540717,0
2016-02-01,37.74,37.797,37.126,37.638,1197052,0
2016-02-02,36.959,36.988,36.447,36.837,1449259,0
2016-02-03,37.528,37.908,36.691,37.685,1909004,0
2016-02-04,38.011,38.83,37.964,38.467,1424314,0
2016-02-05,38.346,38.43,37.871,38.02,1189881,0
2016-02-08,37.583,37.648,36.817,37.201,1597501,0
2016-02-09,36.876,36.988,35.656,36.281,2220880,0
2016-02-10,36.651,36.827,35.116,35.154,1512203,0
2016-02-11,34.567,34.913,34.317,34.764,1741740,0
2016-02-12,35.286,36.295,35.192,36.272,1497221,0
2016-02-16,36.959,36.979,36.121,36.904,1271419,0
2016-02-17,37.461,38.235,37.35,38.169,1144259,0
2016-02-18,38.467,38.57,37.75,38.122,945305,0
2016-02-19,37.564,37.843,37.257,37.834,884861,0
2016-02-22,38.402,38.56,37.676,37.704,1319549,0
2016-02-23,37.545,37.927,36.914,37.032,1419395,0
2016-02-24,36.383,36.578,34.931,36.41,1976659,0
2016-02-25,36.661,36.94,36.057,36.802,1692450,0
2016-02-26,37.211,37.461,36.969,37.184,1142179,0
2016-02-29,37.355,37.573,36.959,37.221,1275035,0
2016-03-01,38.634,40.152,38.55,40.132,2435113,0
2016-03-02,39.806,40.225,39.25,40.03,1436192,0
2016-03-03,40.058,40.811,39.947,40.7,860583,0
2016-03-04,40.793,41.713,40.617,41.555,1464186,0
2016-03-07,41.427,42.571,41.37,42.44,1418736,0
2016-03-08,42.003,42.692,41.668,42.477,1359681,0
2016-03-09,42.532,43.865,42.532,43.399,1804172,0
2016-03-10,43.511,43.762,42.458,42.943,1435234,0
2016-03-11,43.64,43.855,43.371,43.808,1033388,0
2016-03-14,43.529,43.816,43.408,43.529,1090237,0
2016-03-15,43.083,43.436,42.97,43.417,909263,0
2016-03-16,43.417,44.403,43.389,44.274,791892,0
2016-03-17,44.627,45.827,44.598,45.754,1289167,0
2016-03-18,45.734,45.866,45.147,45.344,1291470,0
2016-03-21,45.353,45.651,44.841,45.26,982194,0
2016-03-22,44.989,45.51,44.905,45.296,813785,0
2016-03-23,45.121,45.13,44.348,44.534,875546,0
2016-03-24,43.957,43.957,43.463,43.789,1032783,0
2016-03-28,44.041,44.525,43.772,44.384,620844,0
2016-03-29,44.235,45.147,43.772,45.028,1181203,0
2016-03-30,45.437,46.06,45.305,45.613,935670,0
2016-03-31,45.661,46.18,45.403,45.464,1201641,0
2016-04-01,44.669,45.383,44.264,45.347,905253,0
2016-04-04,45.318,45.392,44.819,44.942,859406,0
2016-04-05,44.189,44.428,43.878,44.329,980744,0
2016-04-06,44.235,44.626,43.878,44.528,620304,0
2016-04-07,44.132,44.358,43.614,43.878,686997,0
2016-04-08,44.64,45.111,44.575,44.791,550497,0
2016-04-11,44.96,45.374,44.875,44.875,528832,0
2016-04-12,45.037,46.467,44.97,46.156,888687,0
2016-04-13,46.408,46.927,46.381,46.673,733268,0
2016-04-14,46.843,47.021,46.57,46.759,559544,0
2016-04-15,46.636,46.739,46.269,46.587,725481,0
2016-04-18,45.994,46.866,45.968,46.813,683679,0
2016-04-19,47.201,47.943,47.171,47.83,826658,0
2016-04-20,47.763,48.79,47.585,48.546,992229,0
2016-04-21,48.338,48.442,47.924,48.065,676855,0
2016-04-22,48.386,48.846,48.348,48.508,708930,0
2016-04-25,48.272,48.404,47.953,48.168,698681,0
2016-04-26,48.48,48.743,48.414,48.582,620261,0
2016-04-27,48.751,49.052,48.546,48.8,728900,0
2016-04-28,48.657,49.185,48.338,48.894,626317,0
2016-04-29,48.854,49.643,48.838,49.354,1332814,0
2016-05-02,49.431,49.768,48.8,48.933,636085,0
2016-05-03,47.906,47.906,46.596,46.937,1413270,0
2016-05-04,46.287,46.42,45.374,45.856,1054301,0
2016-05-05,46.034,46.071,45.214,45.262,1233157,0
2016-05-06,44.96,45.318,44.584,45.28,1140692,0
2016-05-09,44.829,45.037,44.602,44.809,905417,0
2016-05-10,44.997,45.693,44.997,45.441,1002073,0
2016-05-11,45.383,46.324,45.383,45.968,952203,0
2016-05-12,46.512,46.664,45.545,46.146,706021,0
2016-05-13,45.742,46.042,45.308,45.563,827673,0
2016-05-16,45.648,46.221,45.629,45.976,897249,0
2016-05-17,45.742,46.062,45.469,45.797,792926,0
2016-05-18,45.469,46.212,45.402,45.684,1349747,0
2016-05-19,45.158,45.252,44.5,45.054,1096677,0
2016-05-20,45.243,45.732,45.233,45.262,960317,0
2016-05-23,45.158,45.77,44.791,45.441,545011,0
2016-05-24,45.356,46.071,45.327,45.638,1058509,0
2016-05-25,45.984,46.795,45.856,46.739,898334,0
2016-05-26,47.227,47.566,46.71,46.833,1212040,0
2016-05-27,46.476,46.974,46.476,46.946,837870,0
2016-05-31,46.532,46.749,46.034,46.043,1794600,0
2016-06-01,45.816,46.833,45.505,46.759,997390,0
2016-06-02,46.389,47.101,46.183,47.04,1054950,0
2016-06-03,47.397,47.736,46.993,47.576,1007346,0
2016-06-06,47.813,48.47,47.756,48.395,1099168,0
2016-06-07,48.546,49.552,48.546,49.44,1790435,0
2016-06-08,49.609,50.028,49.279,49.552,1417047,0
2016-06-09,49.214,49.354,48.77,49.062,1457449,0
2016-06-10,48.676,48.77,47.877,48.114,1188805,0
2016-06-13,47.699,48.047,47.51,47.773,1155096,0
2016-06-14,47.491,47.669,47.115,47.285,1075891,0
2016-06-15,47.209,47.379,46.749,46.786,1107954,0
2016-06-16,46.23,46.898,45.694,46.645,1254765,0
2016-06-17,46.917,47.491,46.917,47.068,1443911,0
2016-06-20,48.104,48.348,47.679,47.803,1120751,0
2016-06-21,47.916,48.065,47.544,47.887,912048,0
2016-06-22,48.074,48.208,47.473,47.558,848244,0
2016-06-23,48.244,48.582,48.114,48.356,1106170,0
2016-06-24,45.959,46.898,45.581,46.354,1903770,0
2016-06-27,45.873,45.873,44.781,45.205,1650454,0
2016-06-28,45.742,46.098,45.515,46.052,915996,0
2016-06-29,46.532,46.956,46.364,46.823,1113287,0
2016-06-30,46.945,46.964,46.251,46.641,1371552,0
2016-07-01,46.651,47.116,46.441,47.021,624610,0
2016-07-05,46.641,46.945,46.27,46.297,792272,0
2016-07-06,46.061,46.421,45.592,46.346,767652,0
2016-07-07,46.651,46.765,45.766,45.982,722229,0
2016-07-08,46.27,46.678,46.146,46.251,792777,0
2016-07-11,46.565,46.765,46.336,46.383,692569,0
2016-07-12,46.936,47.393,46.916,47.183,704708,0
2016-07-13,47.278,47.82,47.078,47.63,773267,0
2016-07-14,48.144,48.43,48.097,48.107,695117,0
2016-07-15,48.249,48.457,48.134,48.306,702056,0
2016-07-18,48.229,48.334,48.002,48.162,445330,0
2016-07-19,47.877,47.954,47.715,47.917,500068,0
2016-07-20,47.83,48.202,47.772,48.049,586091,0
2016-07-21,48.049,48.239,47.755,47.82,488041,0
2016-07-22,47.962,48.021,47.55,47.802,507036,0
2016-07-25,47.62,47.667,47.211,47.364,465291,0
2016-07-26,47.44,47.917,47.383,47.802,629114,0
2016-07-27,47.83,48.239,47.487,47.849,736218,0
2016-07-28,47.849,48.087,47.41,48.002,748654,0
2016-07-29,47.897,48.581,47.897,48.316,497782,0
2016-08-01,48.182,48.182,47.507,47.545,564639,0
2016-08-02,47.917,47.992,47.44,47.697,823232,0
2016-08-03,47.83,48.107,47.65,47.82,593376,0
2016-08-04,47.877,48.039,47.507,47.849,562217,0
2016-08-05,47.487,47.972,47.41,47.925,575009,0
2016-08-08,48.012,48.401,47.992,48.202,558767,0
2016-08-09,48.306,48.696,48.267,48.516,526120,0
2016-08-10,48.886,48.991,48.557,48.621,565796,0
2016-08-11,48.831,49.24,48.811,49.096,549906,0
2016-08-12,49.096,49.171,48.847,49.039,449049,0
2016-08-15,49.171,49.352,49.039,49.191,467631,0
2016-08-16,49.344,49.381,49.011,49.248,476790,0
2016-08-17,49.181,49.505,48.996,49.381,566297,0
2016-08-18,49.457,49.59,49.335,49.57,628290,0
2016-08-19,49.135,49.24,48.755,49.152,754966,0
2016-08-22,48.856,49.056,48.601,48.981,529262,0
2016-08-23,49.305,49.875,49.305,49.685,778888,0
2016-08-24,49.905,50.561,49.81,50.494,1171552,0
2016-08-25,50.389,50.694,50.257,50.675,831619,0
2016-08-26,50.846,51.465,50.333,50.438,1003921,0
2016-08-29,50.266,50.457,50.199,50.304,737976,0
2016-08-30,50.751,51.141,50.666,50.875,1284025,0
2016-08-31,50.922,50.922,50.304,50.647,846679,0
2016-09-01,50.57,51.066,50.438,51.027,844189,0
2016-09-02,51.504,51.826,51.256,51.704,916665,0
2016-09-06,52.045,52.303,51.675,52.294,822342,0
2016-09-07,52.407,52.474,51.865,52.14,668983,0
2016-09-08,52.065,52.189,51.656,51.76,582710,0
2016-09-09,51.294,51.361,50.704,50.895,916955,0
2016-09-12,50.419,51,50.189,50.77,900690,0
2016-09-13,50.161,50.161,49.361,49.57,990722,0
2016-09-14,49.675,50.029,49.352,49.656,749678,0
2016-09-15,49.838,50.761,49.761,50.685,814344,0
2016-09-16,50.294,50.552,49.971,50.342,863547,0
2016-09-19,50.685,51.105,50.324,50.447,625836,0
2016-09-20,50.619,50.856,50.475,50.733,590895,0
2016-09-21,51.056,51.409,50.714,51.361,618254,0
2016-09-22,51.904,52.131,51.689,51.809,809325,0
2016-09-23,51.322,51.361,50.846,50.904,623916,0
2016-09-26,50.694,50.951,50.58,50.685,517635,0
2016-09-27,50.485,50.59,50.143,50.524,646379,0
2016-09-28,50.638,51.541,50.619,51.38,725712,0
2016-09-29,51.675,51.799,50.846,51.066,913334,0
2016-09-30,51.349,51.475,50.955,50.965,676865,0
2016-10-03,51.013,51.08,50.619,50.945,554451,0
2016-10-04,50.705,51.224,50.301,50.619,907310,0
2016-10-05,50.743,51.137,50.734,50.926,510241,0
2016-10-06,50.772,51.032,50.647,50.763,505944,0
2016-10-07,50.638,50.782,49.983,50.321,637329,0
2016-10-10,50.58,50.917,50.493,50.811,449722,0
2016-10-11,50.715,50.936,50.638,50.753,877824,0
2016-10-12,50.657,51.051,50.523,50.792,476141,0
2016-10-13,50.464,51.196,50.157,51.137,636224,0
2016-10-14,51.435,51.706,51.128,51.379,634282,0
2016-10-17,51.339,51.484,51.224,51.359,465357,0
2016-10-18,51.792,52.004,51.657,51.869,516616,0
2016-10-19,51.994,52.485,51.864,51.935,573713,0
2016-10-20,51.657,51.869,51.551,51.667,527259,0
2016-10-21,51.206,51.541,51.137,51.416,420943,0
2016-10-24,51.435,51.706,51.379,51.571,469218,0
2016-10-25,51.696,51.911,51.551,51.715,388943,0
2016-10-26,51.475,51.994,51.445,51.581,513861,0
2016-10-27,51.783,52.091,51.581,51.898,568941,0
2016-10-28,51.792,52.061,51.551,51.792,556362,0
2016-10-31,51.724,51.985,51.59,51.706,529866,0
2016-11-01,52.177,52.234,51.359,51.733,847534,0
2016-11-02,51.484,51.686,51.034,51.234,645722,0
2016-11-03,51.292,51.647,51.128,51.465,800093,0
2016-11-04,51.282,51.292,50.734,50.869,625317,0
2016-11-07,51.561,51.859,51.504,51.628,662357,0
2016-11-08,51.561,52.263,51.499,52.205,553860,0
2016-11-09,51.177,51.571,50.801,51.475,1453762,0
2016-11-10,51.339,51.426,50.628,51.167,1470544,0
2016-11-11,50.792,51.022,50.138,50.445,996005,0
2016-11-14,50.599,50.599,49.297,49.609,1741133,0
2016-11-15,49.638,50.378,49.252,50.368,1229957,0
2016-11-16,50.147,50.724,49.945,50.513,1063311,0
2016-11-17,50.667,51.215,50.541,51.013,805405,0
2016-11-18,50.945,51.339,50.849,51.243,532219,0
2016-11-21,51.733,52.185,51.733,52.129,684643,0
2016-11-22,52.407,52.427,51.743,51.955,649658,0
2016-11-23,51.59,52.023,51.495,51.763,601756,0
2016-11-25,51.908,51.927,51.581,51.879,219098,0
2016-11-28,52.302,52.379,51.753,51.879,643595,0
2016-11-29,52.455,53.254,52.407,52.783,1926378,0
2016-11-30,53.283,53.398,52.677,53.138,1389505,0
2016-12-01,53.389,53.85,53.283,53.514,1332923,0
2016-12-02,53.35,53.942,53.34,53.87,708203,0
2016-12-05,53.936,54.206,53.724,53.85,707521,0
2016-12-06,53.994,54.148,53.774,54.052,591265,0
2016-12-07,54.062,55.119,54.052,54.927,747640,0
2016-12-08,54.946,55.851,54.793,55.553,830348,0
2016-12-09,55.658,56.342,55.639,56.091,746275,0
2016-12-12,56.273,56.418,55.975,56.053,489130,0
2016-12-13,56.283,56.716,56.177,56.456,593350,0
2016-12-14,56.456,56.524,55.399,55.485,955542,0
2016-12-15,55.158,55.254,54.86,55.148,728554,0
2016-12-16,55.177,55.177,54.639,54.764,725216,0
2016-12-19,54.879,54.917,54.485,54.523,707908,0
2016-12-20,54.706,54.937,54.591,54.639,643129,0
2016-12-21,54.552,54.6,54.148,54.389,414203,0
2016-12-22,54.168,54.384,53.898,54.321,537055,0
2016-12-23,54.09,54.244,53.87,54.042,339901,0
2016-12-27,54.09,54.244,54.052,54.148,271094,0
2016-12-28,54.004,54.274,53.956,54.072,638596,0
2016-12-29,54.156,54.418,54.059,54.224,537287,0
2016-12-30,54.428,54.467,53.952,54.079,428977,0
2017-01-03,54.487,54.778,54.233,54.758,703827,0
2017-01-04,55.137,55.827,55.03,55.788,839268,0
2017-01-05,55.71,56.371,55.632,56.128,610811,0
2017-01-06,56.235,56.458,56.099,56.215,451596,0
2017-01-09,56.011,56.205,55.73,56.031,515314,0
2017-01-10,56.205,56.643,56.205,56.506,642544,0
2017-01-11,56.38,57.341,56.351,57.255,819676,0
2017-01-12,57.469,57.478,56.904,57.089,545470,0
2017-01-13,57.08,57.536,57.061,57.409,577053,0
2017-01-17,57.429,57.536,56.934,57.051,931076,0
2017-01-18,56.904,57.061,55.905,56.002,676646,0
2017-01-19,56.031,56.031,55.71,55.982,422116,0
2017-01-20,56.069,56.497,55.856,56.4,544895,0
2017-01-23,56.351,56.866,56.215,56.769,413941,0
2017-01-24,56.904,57.797,56.706,57.536,698913,0
2017-01-25,57.895,58.332,57.827,58.178,703540,0
2017-01-26,58.188,58.419,57.954,58.285,608220,0
2017-01-27,58.322,58.459,57.904,58.158,458831,0
2017-01-30,57.964,58.061,57.459,57.924,605142,0
2017-01-31,58.205,58.429,57.74,58.061,684555,0
2017-02-01,58.051,58.148,57.673,58.011,519379,0
2017-02-02,58.128,58.342,57.898,57.984,501861,0
2017-02-03,58.294,58.76,58.091,58.449,408216,0
2017-02-06,58.196,58.285,57.841,58.061,421568,0
2017-02-07,57.807,58.382,57.73,58.332,495082,0
2017-02-08,58.235,58.73,57.934,58.702,561890,0
2017-02-09,58.896,59.173,58.887,58.984,516852,0
2017-02-10,59.225,59.77,59.225,59.595,421699,0
2017-02-13,59.77,60.033,59.74,59.799,574767,0
2017-02-14,59.847,60.178,59.673,59.983,592010,0
2017-02-15,59.954,60.556,59.906,60.547,552581,0
2017-02-16,60.692,61.08,60.625,60.886,643261,0
2017-02-17,60.645,60.819,60.431,60.673,531055,0
2017-02-21,60.712,60.779,60.352,60.498,861050,0
2017-02-22,60.139,60.508,60.003,60.411,558598,0
2017-02-23,60.682,60.906,60.421,60.469,653272,0
2017-02-24,60.1,60.237,59.401,59.528,866479,0
2017-02-27,59.556,59.556,58.711,59.207,1113490,0
2017-02-28,58.108,58.108,56.448,56.516,1878130,0
2017-03-01,56.876,57.381,56.574,57.362,1366251,0
2017-03-02,57.302,57.633,56.954,57.011,1233833,0
2017-03-03,56.992,58.118,56.954,58.081,970954,0
2017-03-06,58.011,58.342,57.75,58.061,752401,0
2017-03-07,58.051,58.205,57.827,57.904,740170,0
2017-03-08,57.895,57.944,57.099,57.186,758237,0
2017-03-09,57.128,57.245,56.701,56.876,748305,0
2017-03-10,57.245,57.399,56.39,56.973,1294562,0
2017-03-13,57.021,57.692,56.759,57.576,959348,0
2017-03-14,57.041,57.469,56.798,56.924,690267,0
2017-03-15,57.021,57.138,56.186,57.061,1246467,0
2017-03-16,57.205,57.73,57.08,57.108,517779,0
2017-03-17,57.177,57.556,56.652,56.691,635849,0
2017-03-20,56.468,56.574,55.963,56.205,746419,0
2017-03-21,56.643,56.929,55.263,55.457,1174634,0
2017-03-22,55.02,56.069,54.748,56.05,1187605,0
2017-03-23,56.021,56.73,55.933,56.322,819229,0
2017-03-24,56.439,56.613,56.031,56.468,776173,0
2017-03-27,56.031,57.099,55.914,56.904,946721,0
2017-03-28,56.895,57.618,56.895,57.332,924628,0
2017-03-29,57.352,57.954,57.312,57.76,1054283,0
2017-03-30,57.984,58.332,57.76,57.837,1352940,0
2017-03-31,57.599,57.885,57.286,57.433,1045841,0
2017-04-03,57.335,57.423,56.364,57.198,964251,0
2017-04-04,56.698,57.276,56.619,57.109,1027032,0
2017-04-05,57.403,57.707,57.051,57.051,1030743,0
2017-04-06,57.207,57.825,57.119,57.561,828188,0
2017-04-07,57.619,57.727,56.972,57.109,954123,0
2017-04-10,57.247,57.335,56.923,57.139,795996,0
2017-04-11,57.1,57.168,56.237,56.962,843033,0
2017-04-12,56.933,57.021,56.335,56.707,819910,0
2017-04-13,56.707,56.737,55.844,55.904,923440,0
2017-04-17,56.188,56.962,56.178,56.825,979565,0
2017-04-18,56.56,56.56,55.688,56.129,974797,0
2017-04-19,56.08,56.217,55.462,55.55,832294,0
2017-04-20,55.648,56.06,55.55,55.874,931482,0
2017-04-21,55.854,56.04,55.628,55.786,825800,0
2017-04-24,56.492,57.129,56.482,56.609,762475,0
2017-04-25,56.56,56.855,56.462,56.668,810854,0
2017-04-26,56.678,56.835,55.698,55.766,1300084,0
2017-04-27,55.884,55.884,53.53,54.246,2241057,0
2017-04-28,54.168,54.844,53.893,54.55,907706,0
2017-05-01,54.698,54.824,54.231,54.324,757488,0
2017-05-02,54.138,54.334,53.766,54.138,697355,0
2017-05-03,53.982,54.276,53.746,54.06,776605,0
2017-05-04,54.374,54.403,53.57,53.589,1061833,0
2017-05-05,53.736,55.138,53.697,55.1,1226523,0
2017-05-08,55.226,55.236,54.54,54.864,756886,0
2017-05-09,54.746,54.962,54.05,54.217,670699,0
2017-05-10,54.236,54.992,54.168,54.894,626894,0
2017-05-11,54.001,54.618,53.874,54.286,947022,0
2017-05-12,54.05,54.305,53.285,53.834,1041242,0
2017-05-15,54.286,54.52,54.148,54.403,1041909,0
2017-05-16,54.756,55.11,54.53,54.599,849052,0
2017-05-17,54.02,54.089,53.256,53.442,1399398,0
2017-05-18,53.364,53.883,52.815,53.599,1619480,0
2017-05-19,53.982,54.904,53.844,54.707,842518,0
2017-05-22,54.992,55.08,54.716,54.922,392635,0
2017-05-23,55.54,55.806,55.208,55.266,880083,0
2017-05-24,55.364,55.462,54.978,55.276,850353,0
2017-05-25,55.56,55.766,54.874,55.07,847702,0
2017-05-26,55.148,55.344,54.824,55.306,634947,0
2017-05-30,55.59,55.912,55.384,55.766,1015644,0
2017-05-31,55.962,55.982,55.002,55.394,1057181,0
2017-06-01,55.678,55.736,55.198,55.628,740580,0
2017-06-02,55.638,55.796,55.374,55.698,647424,0
2017-06-05,55.658,56.011,55.138,55.844,725118,0
2017-06-06,55.59,56.002,55.521,55.884,803488,0
2017-06-07,55.913,56.207,55.432,55.628,852664,0
2017-06-08,55.727,56.531,55.628,56.521,1014646,0
2017-06-09,56.619,57.511,56.531,57.247,948390,0
2017-06-12,57.227,57.796,56.521,57.247,937826,0
2017-06-13,57.796,57.835,57.188,57.521,914518,0
2017-06-14,57.619,57.669,57.129,57.276,806263,0
2017-06-15,56.903,57.403,56.541,57.355,684523,0
2017-06-16,57.423,57.948,57.021,57.855,760756,0
2017-06-19,57.885,58.659,57.796,58.315,866717,0
2017-06-20,58.099,58.429,57.885,58.257,929922,0
2017-06-21,58.247,58.717,57.992,58.159,984849,0
2017-06-22,58.257,59.365,58.257,59.031,1011855,0
2017-06-23,58.796,59.129,58.345,58.767,819434,0
2017-06-26,59.081,59.227,58.541,58.757,695192,0
2017-06-27,59.002,59.188,58.727,58.983,602863,0
2017-06-28,59.355,60.012,59.296,59.875,620032,0
2017-06-29,60.165,60.165,59.313,59.689,904568,0
2017-06-30,59.709,60.006,59.006,59.531,1098028,0
2017-07-03,59.581,60.427,59.571,60.214,309578,0
2017-07-05,59.432,60.264,58.967,60.085,857351,0
2017-07-06,59.947,60.224,59.729,59.838,538266,0
2017-07-07,60.274,60.333,59.828,60.175,514092,0
2017-07-10,60.056,60.452,59.749,60.264,472339,0
2017-07-11,60.135,60.274,59.828,60.244,588432,0
2017-07-12,60.214,61.541,60.194,61.135,721344,0
2017-07-13,61.006,61.224,60.798,61.085,598585,0
2017-07-14,60.967,61.58,60.858,61.402,501297,0
2017-07-17,61.323,61.63,60.937,61.056,466426,0
2017-07-18,61.491,61.501,60.741,61.184,451699,0
2017-07-19,61.382,61.798,61.382,61.501,569239,0
2017-07-20,61.481,61.798,61.472,61.6,435874,0
2017-07-21,61.551,61.62,61.026,61.432,431184,0
2017-07-24,61.412,61.976,61.095,61.868,550839,0
2017-07-25,62.085,62.442,61.61,61.818,672325,0
2017-07-26,61.877,62.018,61.452,61.62,601655,0
2017-07-27,61.62,61.759,60.848,61.175,671290,0
2017-07-28,61.363,61.828,61.214,61.739,444451,0
2017-07-31,61.67,61.996,61.353,61.689,418299,0
2017-08-01,61.838,61.838,60.818,61.412,450048,0
2017-08-02,61.313,61.64,61.234,61.561,663636,0
2017-08-03,61.452,61.66,61.244,61.392,444738,0
2017-08-04,61.511,61.541,61.036,61.254,360050,0
2017-08-07,61.234,61.397,61.066,61.085,229273,0
2017-08-08,60.798,61.204,60.719,61.016,463496,0
2017-08-09,60.62,60.996,60.521,60.798,431936,0
2017-08-10,60.66,60.729,59.769,59.897,555526,0
2017-08-11,59.957,60.274,59.511,59.798,499849,0
2017-08-14,60.155,60.62,60.056,60.283,542401,0
2017-08-15,60.313,60.501,60.145,60.363,486968,0
2017-08-16,60.65,60.868,60.481,60.719,464249,0
2017-08-17,60.6,60.818,60.343,60.432,552813,0
2017-08-18,60.689,60.798,60.264,60.62,530150,0
2017-08-21,60.571,60.828,60.452,60.769,415229,0
2017-08-22,60.947,61.026,60.63,60.729,408984,0
2017-08-23,60.442,61.402,60.392,60.986,436777,0
2017-08-24,61.204,61.472,60.996,61.264,339616,0
2017-08-25,61.353,61.818,61.234,61.59,424944,0
2017-08-28,61.759,61.828,59.67,61.293,493908,0
2017-08-29,60.868,61.135,60.254,61.135,819459,0
2017-08-30,61.036,61.373,60.868,60.976,587125,0
2017-08-31,61.462,61.699,61.204,61.521,655800,0
2017-09-01,61.976,62.363,61.739,62.075,447865,0
2017-09-05,61.947,61.996,61.184,61.293,747558,0
2017-09-06,61.264,62.59,61.145,62.016,535700,0
2017-09-07,62.273,62.411,61.897,62.066,426055,0
2017-09-08,62.006,62.174,61.848,62.075,342812,0
2017-09-11,62.442,62.709,62.273,62.689,438895,0
2017-09-12,62.62,62.808,62.452,62.66,437122,0
2017-09-13,62.729,62.867,62.363,62.58,442215,0
2017-09-14,62.6,62.818,62.471,62.818,391046,0
2017-09-15,62.798,62.966,62.437,62.541,760979,0
2017-09-18,62.61,62.689,61.912,62.115,625845,0
2017-09-19,62.254,62.58,62.125,62.372,423064,0
2017-09-20,62.62,63.221,62.283,62.59,661245,0
2017-09-21,62.709,63.848,62.709,63.669,608513,0
2017-09-22,63.749,64.283,63.709,63.986,938611,0
2017-09-25,63.966,64.184,63.57,63.759,659097,0
2017-09-26,63.818,63.818,63.194,63.491,726552,0
2017-09-27,63.679,64.016,63.392,63.432,708655,0
2017-09-28,63.759,63.952,63.432,63.729,784439,0
2017-09-29,63.749,63.897,63.491,63.61,1281730,0
2017-10-02,63.79,64.14,63.65,63.88,730768,0
2017-10-03,63.96,64.38,63.94,64.34,674149,0
2017-10-04,64.41,64.78,64.29,64.71,859113,0
2017-10-05,64.47,64.63,64.3,64.42,843159,0
2017-10-06,64.291,64.36,63.99,64.21,564240,0
2017-10-09,64.32,64.32,63.82,63.85,301214,0
2017-10-10,64.4,64.8307,64.32,64.55,1073263,0
2017-10-11,64.65,64.96,64.535,64.95,842042,0
2017-10-12,64.75,64.84,64.14,64.4,773243,0
2017-10-13,64.57,64.89,64.37,64.6,826395,0
2017-10-16,64.42,64.72,64.32,64.45,518408,0
2017-10-17,64.41,64.6,64.21,64.43,461106,0
2017-10-18,64.67,64.88,64.575,64.71,783626,0
2017-10-19,64.34,65.07,64.34,64.82,452944,0
2017-10-20,64.54,64.75,64.06,64.15,851969,0
2017-10-23,64.28,64.48,64.15,64.27,436959,0
2017-10-24,64.48,64.7,64.45,64.65,387233,0
2017-10-25,64.77,65.02,64.04,64.25,719872,0
2017-10-26,64.28,64.63,64.25,64.28,321702,0
2017-10-27,64.06,64.61,63.77,64.59,388971,0
2017-10-30,64.51,64.885,64.42,64.61,414822,0
2017-10-31,64.48,65.0161,64.445,64.52,695378,0
2017-11-01,64.82,64.85,64.51,64.59,493691,0
2017-11-02,64.77,65.4,64.73,65.33,621351,0
2017-11-03,65.54,65.62,65.33,65.53,428368,0
2017-11-06,65.48,65.85,65.41,65.82,539236,0
2017-11-07,65.42,65.53,65.27,65.53,337423,0
2017-11-08,65.72,65.86,65.52,65.8,394927,0
2017-11-09,65.47,65.99,65.38,65.94,332654,0
2017-11-10,65.84,65.9,65.2,65.59,294034,0
