Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.702,31.46,30.657,31.404,539006,0
2005-02-28,31.228,31.531,31.164,31.432,446628,0
2005-03-01,31.422,31.958,31.422,31.799,487062,0
2005-03-02,31.56,31.985,31.413,31.828,407050,0
2005-03-03,31.79,32.002,31.183,31.655,594316,0
2005-03-04,30.601,31.763,30.257,31.442,1944826,0
2005-03-07,31.531,32.161,31.254,32.144,738928,0
2005-03-08,32.125,32.335,31.818,32.291,1435371,0
2005-03-09,32.19,32.207,31.717,31.894,659578,0
2005-03-10,31.931,31.931,31.349,31.717,459231,0
2005-03-11,31.587,31.995,31.469,31.636,360812,0
2005-03-14,31.636,32.04,31.432,31.616,489293,0
2005-03-15,31.616,31.7,31.117,31.264,638356,0
2005-03-16,31.098,31.46,31.098,31.254,373360,0
2005-03-17,31.228,31.3,30.942,31.062,322462,0
2005-03-18,31.264,31.522,30.96,31.413,454334,0
2005-03-21,31.496,31.504,31.349,31.451,401676,0
2005-03-22,31.395,31.922,31.395,31.683,372413,0
2005-03-23,31.512,31.726,30.96,31.606,1147171,0
2005-03-24,31.636,32.926,31.636,32.502,1073115,0
2005-03-28,32.705,33.473,32.607,33.259,1051185,0
2005-03-29,33.427,34.508,33.25,33.759,1595489,0
2005-03-30,33.555,33.998,33.066,33.482,839938,0
2005-03-31,33.611,33.611,32.623,32.741,931472,0
2005-04-01,32.972,33.066,32.097,32.301,591534,0
2005-04-04,32.271,32.51,31.636,32.116,1196421,0
2005-04-05,32.19,32.588,32.125,32.281,1037489,0
2005-04-06,32.384,32.472,32.161,32.18,933627,0
2005-04-07,32.233,32.233,31.838,31.967,1022335,0
2005-04-08,32.097,32.097,31.469,31.577,477338,0
2005-04-11,31.522,31.735,31.22,31.395,645307,0
2005-04-12,31.432,31.451,30.802,31.359,1012890,0
2005-04-13,31.422,31.717,31.127,31.228,462219,0
2005-04-14,31.359,31.404,30.986,31.193,467623,0
2005-04-15,31.052,31.367,30.739,30.85,853489,0
2005-04-18,30.765,31.052,30.582,30.897,923921,0
2005-04-19,30.951,31.211,30.783,31.211,636786,0
2005-04-20,30.83,30.83,29.742,29.973,1782523,0
2005-04-21,30.165,30.471,29.777,29.887,1138422,0
2005-04-22,29.742,29.935,29.02,29.304,1461959,0
2005-04-25,29.241,29.527,29.065,29.492,1242558,0
2005-04-26,29.353,30.11,29.142,29.631,857295,0
2005-04-27,29.592,30.755,29.002,29.814,702007,0
2005-04-28,29.554,29.769,29.207,29.284,654292,0
2005-04-29,29.455,29.582,27.846,28.345,2070197,0
2005-05-02,29.333,29.769,29.304,29.527,1147198,0
2005-05-03,29.602,29.797,29.333,29.501,536802,0
2005-05-04,29.554,30.11,29.323,29.944,800167,0
2005-05-05,29.906,30.147,29.362,29.554,742664,0
2005-05-06,29.732,29.787,29.269,29.429,395632,0
2005-05-09,29.492,29.537,29.142,29.362,521660,0
2005-05-10,29.093,29.76,29.02,29.704,595434,0
2005-05-11,29.631,30.138,29.446,29.992,562967,0
2005-05-12,30.064,30.304,29.501,29.641,320526,0
2005-05-13,29.742,30.037,29.333,29.572,580881,0
2005-05-16,29.554,29.935,29.446,29.592,441400,0
2005-05-17,29.695,29.787,29.2,29.545,592392,0
2005-05-18,29.724,30.916,29.181,30.702,926999,0
2005-05-19,31.31,31.818,31.31,31.636,1227682,0
2005-05-20,31.504,31.626,31.22,31.486,606515,0
2005-05-23,31.404,32.344,31.404,32.057,775849,0
2005-05-24,32.125,32.144,31.726,31.922,866491,0
2005-05-25,31.818,32.002,31.636,31.958,762978,0
2005-05-26,31.913,32.19,31.913,32.077,530971,0
2005-05-27,32.18,32.374,31.967,32.364,796689,0
2005-05-31,32.403,32.723,32.207,32.615,526276,0
2005-06-01,32.53,33.001,32.291,32.492,635734,0
2005-06-02,32.384,32.558,32.161,32.301,661322,0
2005-06-03,32.261,32.384,31.865,31.995,517788,0
2005-06-06,31.848,32.116,31.735,31.975,667072,0
2005-06-07,31.975,32.207,31.606,31.664,492211,0
2005-06-08,31.828,32.002,31.496,31.496,457966,0
2005-06-09,31.626,32.125,31.56,32.125,370591,0
2005-06-10,31.975,32.641,31.904,32.502,431101,0
2005-06-13,32.597,32.669,32.18,32.669,393329,0
2005-06-14,32.696,32.884,32.198,32.482,561875,0
2005-06-15,32.696,32.696,32.002,32.243,360152,0
2005-06-16,32.301,32.412,31.958,32.393,563530,0
2005-06-17,32.049,32.049,31.202,31.395,1413468,0
2005-06-20,31.291,31.636,30.978,31.349,664400,0
2005-06-21,31.236,31.531,31.052,31.164,375814,0
2005-06-22,31.127,31.496,31.033,31.359,696197,0
2005-06-23,31.404,31.531,31.173,31.46,842113,0
2005-06-24,31.46,31.606,30.72,30.802,710551,0
2005-06-27,30.792,31.127,30.657,30.925,427716,0
2005-06-28,30.942,31.245,30.72,31.211,304862,0
2005-06-29,31.254,31.478,31.136,31.359,540492,0
2005-06-30,31.809,32.301,31.799,32.077,905815,0
2005-07-01,32.18,32.281,31.55,31.95,380584,0
2005-07-05,31.885,32.087,31.735,31.865,406806,0
2005-07-06,31.664,31.754,30.869,31.136,542856,0
2005-07-07,30.821,31.062,30.61,30.986,386710,0
2005-07-08,31.014,31.31,30.878,31.22,318868,0
2005-07-11,31.22,31.708,31.22,31.422,273106,0
2005-07-12,31.486,32.087,31.478,32.057,613553,0
2005-07-13,32.233,32.44,31.913,32.354,746613,0
2005-07-14,32.43,32.678,32.271,32.568,1060806,0
2005-07-15,32.687,33.427,32.502,33.344,629140,0
2005-07-18,33.354,33.482,33.168,33.306,729965,0
2005-07-19,33.306,33.463,32.944,33.231,742870,0
2005-07-20,32.393,33.241,32.171,32.884,1236393,0
2005-07-21,32.919,33.142,32.597,32.902,670668,0
2005-07-22,32.865,33.389,32.66,33.168,523948,0
2005-07-25,33.084,33.768,32.972,33.649,558771,0
2005-07-26,33.159,33.942,33.142,33.933,545108,0
2005-07-27,32.788,33.194,32.462,32.991,1040736,0
2005-07-28,33.177,33.482,32.962,33.133,611852,0
2005-07-29,33.084,33.389,32.919,33.019,726074,0
2005-08-01,33.159,33.25,32.76,32.875,668393,0
2005-08-02,33.001,33.213,32.884,33.159,385517,0
2005-08-03,33.25,33.25,32.243,32.412,864343,0
2005-08-04,32.335,32.446,32.04,32.233,402378,0
2005-08-05,32.253,32.253,31.432,31.626,572950,0
2005-08-08,31.726,31.856,31.46,31.616,373808,0
2005-08-09,31.708,31.975,31.626,31.904,421913,0
2005-08-10,31.865,32.077,31.486,31.512,679761,0
2005-08-11,31.486,32.327,31.486,32.327,511286,0
2005-08-12,32.261,32.271,31.173,31.451,716814,0
2005-08-15,31.32,32.011,31.32,31.809,476753,0
2005-08-16,31.865,31.865,30.755,30.802,675822,0
2005-08-17,30.755,31.693,30.72,31.422,796855,0
2005-08-18,31.404,31.522,30.942,31.329,424437,0
2005-08-19,31.496,31.541,30.969,31.088,379533,0
2005-08-22,31.173,31.413,30.869,31.072,362635,0
2005-08-23,30.907,31.395,30.907,31.31,565238,0
2005-08-24,30.942,31.183,30.266,30.359,742540,0
2005-08-25,30.359,30.601,29.724,30.118,1070598,0
2005-08-26,30.193,30.251,29.602,29.878,895531,0
2005-08-29,29.641,29.973,29.641,29.935,565122,0
2005-08-30,29.787,29.878,28.807,28.844,999415,0
2005-08-31,28.864,29.304,28.631,29.241,888432,0
2005-09-01,28.948,28.994,27.969,28.115,1100600,0
2005-09-02,28.144,28.669,28.105,28.568,1111019,0
2005-09-06,28.689,29.859,28.568,29.641,1671471,0
2005-09-07,29.704,30.009,29.501,29.814,792804,0
2005-09-08,29.695,29.695,29.074,29.142,461139,0
2005-09-09,29.249,30.001,29.226,29.896,760267,0
2005-09-12,29.805,30.203,29.649,30.047,562971,0
2005-09-13,29.954,30.463,29.769,30.175,890696,0
2005-09-14,30.296,30.296,29.249,29.269,1277289,0
2005-09-15,29.304,29.554,29.027,29.527,596315,0
2005-09-16,29.527,30.128,29.527,30.073,974678,0
2005-09-19,30.128,30.128,28.955,29.181,684069,0
2005-09-20,29.249,29.641,28.144,28.449,2150080,0
2005-09-21,28.345,28.354,27.055,27.524,3635391,0
2005-09-22,27.33,28.815,27.082,28.631,2361329,0
2005-09-23,29.045,30.241,28.834,29.362,2134593,0
2005-09-26,29.649,30.064,29.249,29.537,861236,0
2005-09-27,29.438,29.649,29.002,29.011,636122,0
2005-09-28,28.761,29.152,28.735,28.771,687446,0
2005-09-29,28.707,28.815,28.217,28.449,1251255,0
2005-09-30,28.291,29.002,28.282,28.854,923076,0
2005-10-03,28.93,29.055,28.587,28.761,710892,0
2005-10-04,28.64,29.103,28.345,28.606,656080,0
2005-10-05,28.771,29.2,28.64,29.002,1917922,0
2005-10-06,29.2,30.037,28.921,29.545,1326569,0
2005-10-07,29.695,29.973,29.103,29.438,898547,0
2005-10-10,29.572,29.704,29.217,29.465,544919,0
2005-10-11,29.537,29.537,28.511,28.679,1426451,0
2005-10-12,28.726,29.113,28.31,28.476,934740,0
2005-10-13,29.093,29.207,28.54,28.883,1338270,0
2005-10-14,28.965,29.641,28.699,29.572,978216,0
2005-10-17,29.537,29.797,29.011,29.314,717226,0
2005-10-18,29.41,29.419,28.511,28.624,810619,0
2005-10-19,30.83,32.558,30.524,32.215,5828025,0
2005-10-20,31.904,32.482,31.606,31.726,1590615,0
2005-10-21,31.587,32.125,31.072,31.673,2238762,0
2005-10-24,31.856,32.741,31.735,32.049,935006,0
2005-10-25,31.865,32.578,31.531,31.967,881119,0
2005-10-26,31.708,31.771,30.86,30.978,1056163,0
2005-10-27,30.887,31.004,30.203,30.251,651362,0
2005-10-28,30.396,31.377,30.34,31.183,669488,0
2005-10-31,31.193,32.144,31.08,31.7,1166824,0
2005-11-01,31.606,32.087,31.281,31.799,722546,0
2005-11-02,31.763,32.66,31.726,32.43,984742,0
2005-11-03,32.52,33.203,32.502,32.884,758531,0
2005-11-04,32.797,33.25,32.723,33.25,496260,0
2005-11-07,33.25,33.972,33.066,33.389,1376224,0
2005-11-08,32.281,32.733,32.261,32.548,1426009,0
2005-11-09,32.578,33.047,32.568,32.865,574408,0
2005-11-10,32.855,32.982,32.327,32.714,600405,0
2005-11-11,32.66,32.797,32.309,32.539,418860,0
2005-11-14,31.809,32.253,31.799,31.894,707918,0
2005-11-15,31.838,32.049,30.986,31.541,779432,0
2005-11-16,31.626,31.809,31.098,31.693,435074,0
2005-11-17,31.799,32.067,31.636,31.865,411781,0
2005-11-18,31.865,32.558,31.818,32.125,816989,0
2005-11-21,32.144,32.558,31.726,32.539,382862,0
2005-11-22,32.502,32.558,31.967,32.049,780312,0
2005-11-23,31.922,33.037,31.828,32.936,684270,0
2005-11-25,32.788,32.884,32.588,32.778,125167,0
2005-11-28,33.259,33.916,33.151,33.593,1149681,0
2005-11-29,33.703,33.851,33.443,33.62,571725,0
2005-11-30,33.712,34.405,33.545,33.907,1178301,0
2005-12-01,33.933,35.024,33.933,34.304,1208700,0
2005-12-02,34.341,34.359,33.889,34.22,604586,0
2005-12-05,34.267,34.341,33.99,34.173,691473,0
2005-12-06,34.259,34.766,34.229,34.634,789681,0
2005-12-07,34.581,34.867,34.349,34.545,545957,0
2005-12-08,34.349,34.562,33.972,34.432,781378,0
2005-12-09,34.572,34.609,34.182,34.572,535114,0
2005-12-12,34.626,34.848,34.562,34.839,497977,0
2005-12-13,34.774,35.531,34.634,35.331,597251,0
2005-12-14,35.351,35.551,35.015,35.108,982838,0
2005-12-15,35.199,35.199,34.572,34.609,901202,0
2005-12-16,34.701,35.393,34.701,35.376,604704,0
2005-12-19,35.351,35.409,34.867,34.95,394782,0
2005-12-20,34.821,35.162,34.405,34.499,561329,0
2005-12-21,34.626,34.831,34.46,34.74,468208,0
2005-12-22,34.904,34.998,34.617,34.802,240659,0
2005-12-23,34.72,35.115,34.711,35.053,289174,0
2005-12-27,35.171,35.226,34.554,34.711,372734,0
2005-12-28,34.784,35.181,34.671,34.979,272175,0
2005-12-29,34.913,35.053,34.784,34.913,279757,0
2005-12-30,34.913,34.988,34.229,34.535,405328,0
2006-01-03,34.681,34.74,33.583,34.369,879730,0
2006-01-04,34.296,34.811,33.602,34.054,1276085,0
2006-01-05,34.054,34.201,33.657,33.998,562017,0
2006-01-06,34.173,34.405,33.907,34.239,317346,0
2006-01-09,33.99,34.378,33.316,34.229,1071270,0
2006-01-10,33.573,33.933,33.296,33.776,760711,0
2006-01-11,33.88,34.239,33.482,33.998,889256,0
2006-01-12,34.036,34.239,33.759,33.805,444615,0
2006-01-13,33.712,34.054,33.545,33.639,514420,0
2006-01-17,33.62,33.785,33.019,33.693,995964,0
2006-01-18,33.435,33.768,33.316,33.399,640250,0
2006-01-19,33.564,33.62,33.194,33.435,473639,0
2006-01-20,33.482,33.482,32.936,33.104,697807,0
2006-01-23,33.123,33.231,32.75,32.76,582921,0
2006-01-24,32.991,33.104,32.76,33.029,712411,0
2006-01-25,33.5,35.006,33.5,33.685,1218855,0
2006-01-26,33.924,34.341,33.87,34.082,566555,0
2006-01-27,34.111,34.229,33.851,34.017,478446,0
2006-01-30,33.98,34.092,33.667,33.75,365839,0
2006-01-31,33.693,34.121,33.611,34.036,429367,0
2006-02-01,33.99,35.043,33.88,34.979,1131246,0
2006-02-02,35.283,36.28,34.94,35.541,1158479,0
2006-02-03,35.523,35.725,35.181,35.368,460071,0
2006-02-06,35.402,35.485,34.93,35.322,370521,0
2006-02-07,35.181,35.475,34.277,34.452,1037891,0
2006-02-08,33.667,33.776,32.412,33.639,3073155,0
2006-02-09,33.482,34.191,33.362,33.86,1026120,0
2006-02-10,33.721,33.842,33.344,33.611,714809,0
2006-02-13,33.443,33.768,33.213,33.427,576424,0
2006-02-14,33.427,33.805,33.259,33.677,582552,0
2006-02-15,33.528,33.712,33.029,33.334,962870,0
2006-02-16,33.362,33.389,32.991,33.334,687273,0
2006-02-17,33.25,33.259,33.019,33.194,550563,0
2006-02-21,33.066,33.231,32.76,32.846,435916,0
2006-02-22,32.788,33.427,32.778,33.123,277651,0
2006-02-23,33.677,33.677,33.325,33.389,915137,0
2006-02-24,33.518,33.528,33.213,33.334,581405,0
2006-02-27,33.417,33.573,33.344,33.482,429085,0
2006-02-28,33.51,33.583,33.286,33.399,969527,0
2006-03-01,33.528,33.677,33.278,33.51,570243,0
2006-03-02,33.482,33.482,33.047,33.435,399767,0
2006-03-03,33.25,33.482,32.846,33.142,493505,0
2006-03-06,33.25,33.491,32.884,33.463,586837,0
2006-03-07,33.278,33.325,32.558,32.678,733589,0
2006-03-08,32.558,33.223,32.502,33.037,383318,0
2006-03-09,33.114,33.362,32.944,32.972,543398,0
2006-03-10,33.084,33.186,32.578,33.066,559630,0
2006-03-13,33.066,33.25,32.75,32.875,360883,0
2006-03-14,32.741,32.982,32.578,32.827,633573,0
2006-03-15,32.926,33.047,32.723,33.037,593344,0
2006-03-16,33.047,33.435,33.037,33.223,429657,0
2006-03-17,33.408,33.962,33.25,33.851,771574,0
2006-03-20,33.907,34.111,33.583,33.972,447937,0
2006-03-21,33.99,34.173,33.657,33.87,532715,0
2006-03-22,33.889,34.259,33.443,34.21,462821,0
2006-03-23,33.907,34.267,33.795,34.21,494284,0
2006-03-24,34.267,34.341,34.036,34.277,366895,0
2006-03-27,34.267,34.322,33.712,34.026,711860,0
2006-03-28,34.173,34.21,33.842,33.952,370858,0
2006-03-29,33.86,34.499,33.842,34.432,418633,0
2006-03-30,34.517,34.867,34.267,34.554,473522,0
2006-03-31,34.626,34.711,34.229,34.59,349290,0
2006-04-03,34.405,34.634,34.121,34.267,408028,0
2006-04-04,34.229,34.229,33.5,33.602,1068829,0
2006-04-05,33.5,33.555,32.91,33.066,901128,0
2006-04-06,32.836,32.919,32.374,32.597,1052858,0
2006-04-07,32.778,32.865,32.03,32.19,812186,0
2006-04-10,32.144,32.327,30.897,30.978,2140413,0
2006-04-11,31.193,31.193,30.553,30.61,1204889,0
2006-04-12,30.821,30.942,30.683,30.755,1157547,0
2006-04-13,30.647,31.7,30.514,31.568,1611783,0
2006-04-17,31.432,31.636,30.774,30.916,1270188,0
2006-04-18,30.85,31.146,30.61,31.033,1258118,0
2006-04-19,31.904,32.623,31.597,32.53,2358413,0
2006-04-20,32.403,32.884,32.253,32.714,776735,0
2006-04-21,32.884,32.944,32.568,32.919,1089648,0
2006-04-24,32.714,32.865,32.354,32.817,1424814,0
2006-04-25,32.893,32.91,32.327,32.384,1656206,0
2006-04-26,30.083,30.524,28.985,29.027,8058249,0
2006-04-27,29.002,29.027,28.624,28.844,1675661,0
2006-04-28,29.554,29.631,28.873,29.152,2287613,0
2006-05-01,29.093,29.465,28.844,28.913,2114300,0
2006-05-02,29.093,29.667,28.913,29.429,1969303,0
2006-05-03,29.519,29.787,29.465,29.667,1596584,0
2006-05-04,29.732,30.165,29.611,29.982,2265509,0
2006-05-05,30.165,30.286,29.973,30.203,2296483,0
2006-05-08,30.064,30.34,30.001,30.241,903613,0
2006-05-09,30.34,30.647,29.926,30.083,810358,0
2006-05-10,30.802,30.897,30.092,30.304,1150939,0
2006-05-11,30.61,30.62,29.751,29.926,1064586,0
2006-05-12,30.637,30.765,29.51,29.592,1873087,0
2006-05-15,29.527,29.916,29.362,29.51,1146965,0
2006-05-16,29.554,29.602,28.717,28.815,1490464,0
2006-05-17,28.631,28.825,27.674,28.115,3595392,0
2006-05-18,28.262,28.631,27.875,28.021,1311848,0
2006-05-19,28.631,28.631,27.923,28.262,2000827,0
2006-05-22,27.969,28.31,27.856,28.058,1524520,0
2006-05-23,28.335,28.449,27.893,27.903,1425858,0
2006-05-24,27.747,27.846,26.712,27.126,2474837,0
2006-05-25,27.108,27.515,26.768,27.432,1657169,0
2006-05-26,27.451,27.818,27.432,27.781,1087251,0
2006-05-30,27.711,27.711,27.304,27.386,1573489,0
2006-05-31,27.304,27.488,26.822,27.035,1205045,0
2006-06-01,27.201,27.201,26.464,26.923,1972364,0
2006-06-02,27.017,27.256,26.554,26.914,945880,0
2006-06-05,26.98,26.98,25.687,25.842,2020595,0
2006-06-06,25.954,26.581,25.807,26.507,2408682,0
2006-06-07,26.507,26.851,26.223,26.223,1705472,0
2006-06-08,26.084,26.777,25.779,26.635,1694735,0
2006-06-09,27.238,27.543,26.933,26.933,1441661,0
2006-06-12,27.099,27.099,26.148,26.204,804297,0
2006-06-13,26.324,26.36,25.345,25.456,1496539,0
2006-06-14,25.399,25.502,24.789,25.002,1546404,0
2006-06-15,25.252,25.723,25.169,25.669,1374827,0
2006-06-16,25.741,26.047,25.373,25.483,946535,0
2006-06-19,25.584,25.842,25.048,25.198,1004842,0
2006-06-20,25.216,25.345,24.966,25.03,792161,0
2006-06-21,24.993,25.631,24.985,25.325,595129,0
2006-06-22,25.335,25.602,25.298,25.475,931600,0
2006-06-23,25.52,25.871,25.306,25.493,620531,0
2006-06-26,25.612,25.826,25.383,25.612,715270,0
2006-06-27,25.723,25.807,25.446,25.622,991986,0
2006-06-28,24.642,24.892,23.284,23.811,6210924,0
2006-06-29,24.2,25.048,23.977,25.048,2734012,0
2006-06-30,25.058,25.058,24.873,24.892,1301790,0
2006-07-03,24.948,25.058,24.707,24.892,974037,0
2006-07-05,24.707,24.808,24.301,24.532,1621596,0
2006-07-06,23.783,24.007,23.388,24.007,2473804,0
2006-07-07,24.007,24.015,23.211,23.321,1118928,0
2006-07-10,23.443,23.95,23.388,23.792,865901,0
2006-07-11,23.693,23.811,23.091,23.515,2697930,0
2006-07-12,23.561,23.745,23.018,23.1,2284725,0
2006-07-13,23.138,23.147,22.673,22.86,1621029,0
2006-07-14,22.815,22.815,22.288,22.664,1545184,0
2006-07-17,22.721,23.036,22.527,22.778,1457184,0
2006-07-18,22.943,23.165,21.707,21.992,1960697,0
2006-07-19,21.687,22.399,21.485,21.724,3682705,0
2006-07-20,21.659,21.879,20.672,20.716,2756733,0
2006-07-21,20.846,21.28,20.42,21.123,2933583,0
2006-07-24,21.133,21.853,21.133,21.6,1998227,0
2006-07-25,21.567,21.889,21.41,21.678,1678608,0
2006-07-26,21.678,21.707,21.104,21.475,1367888,0
2006-07-27,21.62,21.936,21.226,21.288,1097999,0
2006-07-28,21.437,21.495,21.059,21.4,1260588,0
2006-07-31,21.457,21.457,21.096,21.104,939097,0
2006-08-01,21.086,21.217,20.495,20.654,1281741,0
2006-08-02,20.799,21.28,20.773,21.226,2053925,0
2006-08-03,21.133,21.669,20.495,21.511,2443752,0
2006-08-04,21.771,22.352,21.659,21.965,2174895,0
2006-08-07,21.965,21.974,21.161,21.372,2305363,0
2006-08-08,21.429,21.559,20.855,20.975,1965548,0
2006-08-09,21.096,21.123,20.227,20.256,1398170,0
2006-08-10,20.133,20.865,19.998,20.69,2137646,0
2006-08-11,20.716,20.894,20.42,20.68,1136457,0
2006-08-14,20.662,21.678,20.635,21.363,1188333,0
2006-08-15,21.724,21.965,21.372,21.965,1061226,0
2006-08-16,21.61,22.389,21.61,22.306,2372844,0
2006-08-17,22.399,23.211,22.306,22.869,1224278,0
2006-08-18,22.961,23.018,22.362,22.778,634940,0
2006-08-21,22.613,22.613,21.974,22.16,1060610,0
2006-08-22,22.092,22.248,21.965,22.028,562938,0
2006-08-23,21.926,22.306,21.707,22.056,692306,0
2006-08-24,21.983,22.056,21.307,21.669,827323,0
2006-08-25,21.54,21.707,21.217,21.419,891270,0
2006-08-28,21.419,22.075,21.335,21.889,663685,0
2006-08-29,22.028,22.721,21.889,22.399,1163594,0
2006-08-30,22.536,22.768,22.389,22.444,583177,0
2006-08-31,22.417,23.008,22.417,22.988,1099461,0
2006-09-01,23.091,23.303,22.951,23.138,847771,0
2006-09-05,23.266,23.388,23.072,23.359,860962,0
2006-09-06,23.303,23.359,22.86,23.192,1192920,0
2006-09-07,22.969,23.064,22.444,22.63,992042,0
2006-09-08,22.621,23.312,22.498,23.256,1403425,0
2006-09-11,23.312,23.755,23.054,23.638,1801780,0
2006-09-12,23.727,25.189,23.664,25.131,2467692,0
2006-09-13,25.131,25.189,24.402,24.966,2864435,0
2006-09-14,24.755,24.765,23.645,23.987,2401039,0
2006-09-15,24.042,24.817,23.923,24.392,1219589,0
2006-09-18,24.292,24.382,23.96,24.106,1188477,0
2006-09-19,23.081,23.848,22.905,23.683,2590530,0
2006-09-20,23.755,24.679,23.755,24.634,1245362,0
2006-09-21,24.634,24.773,24.328,24.382,1334613,0
2006-09-22,24.382,24.382,23.599,24.301,1246735,0
2006-09-25,24.402,24.746,24.033,24.567,940659,0
2006-09-26,24.679,25.03,24.2,24.669,1588159,0
2006-09-27,24.698,25.298,24.522,25.039,1735416,0
2006-09-28,25.399,25.475,24.985,25.363,1729264,0
2006-09-29,25.51,25.566,25.096,25.113,1396261,0
2006-10-02,25.121,25.289,24.382,24.54,1559933,0
2006-10-03,24.392,24.698,23.839,24.567,1608510,0
2006-10-04,24.459,25.741,24.355,25.731,1591046,0
2006-10-05,25.862,26.037,25.437,25.826,1212492,0
2006-10-06,25.826,25.826,25.417,25.574,684993,0
2006-10-09,24.219,25.731,23.727,25.475,1823832,0
2006-10-10,25.363,25.399,24.902,25.198,1721977,0
2006-10-11,25.169,25.234,24.688,24.892,785092,0
2006-10-12,24.976,26.055,24.92,25.852,1343674,0
2006-10-13,25.862,26.084,25.602,25.769,1243326,0
2006-10-16,25.669,25.935,25.252,25.898,757447,0
2006-10-17,25.696,26,25.298,25.566,847698,0
2006-10-18,25.678,25.918,25.345,25.502,1208971,0
2006-10-19,25.216,25.243,24.55,24.736,1713172,0
2006-10-20,24.78,24.808,23.923,24.255,1839933,0
2006-10-23,24.015,24.78,24.015,24.328,1815247,0
2006-10-24,24.163,25.002,24.06,25.002,1723253,0
2006-10-25,25.011,27.46,24.817,26.416,3939865,0
2006-10-26,26.49,26.526,25.631,26.204,1835990,0
2006-10-27,26.092,26.49,25.584,25.954,1077082,0
2006-10-30,25.879,26.435,25.826,26.241,1111510,0
2006-10-31,26.482,26.536,25.918,26.092,725312,0
2006-11-01,25.898,26.121,25.51,25.566,879604,0
2006-11-02,25.417,25.584,25.039,25.121,1115380,0
2006-11-03,25.261,25.261,23.82,24.068,2651852,0
2006-11-06,24.309,24.993,24.301,24.669,1891944,0
2006-11-07,24.755,24.873,24.309,24.459,1411107,0
2006-11-08,24.309,24.845,24.18,24.746,1657582,0
2006-11-09,24.717,24.765,24.246,24.382,709339,0
2006-11-10,24.255,24.826,24.21,24.789,1000608,0
2006-11-13,24.892,25.105,24.717,25.03,1269277,0
2006-11-14,24.939,25.207,24.469,25.179,849103,0
2006-11-15,26.464,27.304,26.368,26.591,3028119,0
2006-11-16,26.784,26.841,26.223,26.36,1270110,0
2006-11-17,26.377,26.416,25.879,26.047,1106919,0
2006-11-20,26.406,26.619,26.028,26.387,1321662,0
2006-11-21,26.396,26.722,26.396,26.536,847079,0
2006-11-22,26.573,26.877,26.396,26.768,696341,0
2006-11-24,26.645,26.841,26.49,26.645,270345,0
2006-11-27,26.517,26.591,25.935,25.991,1653905,0
2006-11-28,25.888,25.983,24.985,25.373,1718791,0
2006-11-29,25.393,25.76,25.169,25.483,1348530,0
2006-11-30,25.696,25.807,25.373,25.584,1646921,0
2006-12-01,25.797,25.908,23.783,24.392,5412443,0
2006-12-04,24.392,25.179,24.153,24.985,1770016,0
2006-12-05,24.616,24.985,24.477,24.567,1214958,0
2006-12-06,24.477,24.929,24.116,24.707,1308865,0
2006-12-07,24.808,24.939,24.43,24.55,1008878,0
2006-12-08,24.477,24.892,24.301,24.661,983597,0
2006-12-11,24.652,24.698,24.255,24.337,928333,0
2006-12-12,24.45,24.459,23.969,24.042,1159508,0
2006-12-13,24.246,24.392,24.015,24.19,1261200,0
2006-12-14,24.143,24.522,24.068,24.255,786026,0
2006-12-15,24.355,24.44,23.858,23.884,1803220,0
2006-12-18,23.792,23.977,23.128,23.175,3747870,0
2006-12-19,23.1,23.764,22.979,23.229,3425164,0
2006-12-20,23.109,23.312,22.879,22.951,2046162,0
2006-12-21,23.091,23.247,22.951,23.036,1470393,0
2006-12-22,22.979,23.165,22.869,22.969,1051574,0
2006-12-26,23.091,23.091,22.683,22.795,757621,0
2006-12-27,22.905,23.256,22.787,22.998,754027,0
2006-12-28,22.951,23.081,22.73,22.951,877154,0
2006-12-29,22.879,23.128,22.656,22.721,686104,0
2007-01-03,22.924,23.388,22.63,22.805,1902193,0
2007-01-04,22.988,23.247,22.656,23.183,1205549,0
2007-01-05,23.1,23.155,22.712,22.778,1218634,0
2007-01-08,22.768,22.979,22.435,22.683,1508637,0
2007-01-09,24.459,25.289,24.153,24.929,6208502,0
2007-01-10,24.755,25.261,24.642,24.957,1963513,0
2007-01-11,25.189,25.493,25.077,25.427,1462021,0
2007-01-12,25.446,25.631,25.335,25.556,986173,0
2007-01-16,25.399,25.842,25.399,25.705,962983,0
2007-01-17,25.373,25.465,24.798,24.939,1955108,0
2007-01-18,24.789,25.096,24.765,24.948,1014833,0
2007-01-19,24.883,24.902,24.514,24.634,1216207,0
2007-01-22,24.679,24.679,23.969,24.21,1791123,0
2007-01-23,24.227,26.055,24.18,25.105,4842033,0
2007-01-24,25.121,25.169,24.727,25.002,1228953,0
2007-01-25,24.948,25.002,24.364,24.559,1138889,0
2007-01-26,24.559,24.755,24.227,24.486,655082,0
2007-01-29,24.486,25.121,24.477,24.679,1409914,0
2007-01-30,24.679,24.929,24.567,24.883,882274,0
2007-01-31,24.855,25.566,24.736,25.52,1272903,0
2007-02-01,25.538,25.954,25.306,25.602,1362796,0
2007-02-02,25.64,25.741,25.427,25.548,759531,0
2007-02-05,25.584,26.047,25.354,25.574,1630212,0
2007-02-06,25.852,25.862,25.335,25.64,1223357,0
2007-02-07,24.808,25.169,24.43,24.845,4880973,0
2007-02-08,24.985,25.113,24.505,24.755,2639453,0
2007-02-09,24.717,24.939,24.43,24.496,1098449,0
2007-02-12,24.43,24.679,24.18,24.273,1316253,0
2007-02-13,24.817,25.15,24.43,24.469,2745278,0
2007-02-14,24.836,25.058,24.477,24.836,1758191,0
2007-02-15,24.798,25.169,24.765,25.087,823373,0
2007-02-16,25.121,25.159,24.836,25.131,624155,0
2007-02-20,25.058,25.705,24.976,25.669,1437666,0
2007-02-21,25.584,26.684,25.475,26.249,2812992,0
2007-02-22,26.332,26.36,25.741,25.787,1196749,0
2007-02-23,25.842,26.158,25.594,26.018,939821,0
2007-02-26,26.158,26.286,25.908,26.01,678478,0
2007-02-27,25.556,25.75,25.105,25.189,1508424,0
2007-02-28,25.279,25.417,24.985,25.207,1099964,0
2007-03-01,24.966,25.399,24.567,24.957,1361296,0
2007-03-02,24.864,24.966,24.624,24.642,1112994,0
2007-03-05,24.43,24.586,24.068,24.068,922473,0
2007-03-06,24.18,24.855,24.18,24.596,997843,0
2007-03-07,25.087,25.373,24.773,25.27,2250688,0
2007-03-08,25.399,25.696,25.252,25.493,1760602,0
2007-03-09,24.939,25.383,24.559,24.883,2153298,0
2007-03-12,24.939,25.234,24.789,24.966,939461,0
2007-03-13,24.808,24.985,24.486,24.669,1379377,0
2007-03-14,25.121,25.325,24.773,25.252,2395329,0
2007-03-15,25.179,25.723,25.169,25.483,1588452,0
2007-03-16,25.502,25.594,25.198,25.363,1082156,0
2007-03-19,25.52,25.622,25.279,25.594,1092335,0
2007-03-20,25.51,25.927,24.855,25.121,3018256,0
2007-03-21,25.067,25.096,24.616,25.077,1948179,0
2007-03-22,24.948,25.363,24.873,25.354,1079612,0
2007-03-23,25.354,25.427,25.113,25.243,1252819,0
2007-03-26,25.226,25.335,24.855,25.289,1182452,0
2007-03-27,24.966,25.169,24.939,25.03,911453,0
2007-03-28,25.011,25.067,24.736,24.892,1097726,0
2007-03-29,24.91,25.03,24.624,24.679,1400615,0
2007-03-30,24.755,24.817,24.54,24.616,1063770,0
2007-04-02,24.661,24.746,24.496,24.746,749323,0
2007-04-03,24.845,25.207,24.765,25.039,1078286,0
2007-04-04,24.948,25.048,24.43,24.55,1301869,0
2007-04-05,24.55,24.736,24.477,24.522,930433,0
2007-04-09,24.505,24.606,24.412,24.421,659700,0
2007-04-10,24.421,24.44,24.219,24.246,885912,0
2007-04-11,24.227,24.301,23.59,23.745,2633587,0
2007-04-12,23.745,23.94,23.388,23.774,1841968,0
2007-04-13,23.83,23.987,23.599,23.987,972016,0
2007-04-16,23.94,24.373,23.94,24.364,1210322,0
2007-04-17,24.309,24.402,23.894,24.007,1456493,0
2007-04-18,23.867,24.015,23.378,23.82,2863304,0
2007-04-19,23.848,23.969,23.553,23.914,1920338,0
2007-04-20,24.077,24.18,23.904,24.163,1199519,0
2007-04-23,24.18,24.559,23.977,24.134,1547003,0
2007-04-24,24.126,24.19,23.693,24.042,2021941,0
2007-04-25,25.862,26.813,24.957,26.214,6383421,0
2007-04-26,27.238,27.506,26.573,26.674,4289273,0
2007-04-27,26.601,26.693,26.121,26.223,1851428,0
2007-04-30,26.214,26.296,25.427,25.493,4212321,0
2007-05-01,25.483,26.01,25.216,26,2827376,0
2007-05-02,25.779,26.241,25.75,25.927,2196300,0
2007-05-03,26.074,26.101,25.898,25.973,1130691,0
2007-05-04,26,26.047,25.594,25.787,1513988,0
2007-05-07,25.731,26.184,25.731,25.908,874647,0
2007-05-08,25.898,25.954,25.594,25.918,1000903,0
2007-05-09,25.826,26.204,25.816,26.018,844462,0
2007-05-10,25.954,25.954,25.64,25.76,993654,0
2007-05-11,25.678,25.888,25.566,25.779,645581,0
2007-05-14,25.779,25.871,25.243,25.289,1046187,0
2007-05-15,25.252,25.529,25.011,25.179,1038654,0
2007-05-16,25.216,25.393,25.141,25.354,924353,0
2007-05-17,25.243,25.399,25.096,25.243,962638,0
2007-05-18,25.279,25.731,25.179,25.669,2082898,0
2007-05-21,25.566,25.787,25.306,25.437,694460,0
2007-05-22,25.335,26.055,25.261,26.047,1504083,0
2007-05-23,26.047,26.111,25.705,25.787,960618,0
2007-05-24,25.731,26.138,25.594,25.871,1436505,0
2007-05-25,25.963,26.268,25.862,26.101,990060,0
2007-05-29,26.092,26.175,25.64,25.879,815845,0
2007-05-30,25.769,26.214,25.594,26,975204,0
2007-05-31,26.047,26.084,25.779,26.065,930053,0
2007-06-01,26.138,26.377,26.018,26.223,656096,0
2007-06-04,26.194,26.591,26.028,26.544,888788,0
2007-06-05,26.517,26.564,25.973,26.074,747866,0
2007-06-06,25.678,25.678,25.03,25.159,1885291,0
2007-06-07,25.03,25.113,24.319,24.337,2639305,0
2007-06-08,24.292,24.642,23.884,24.54,1587455,0
2007-06-11,24.532,24.624,24.273,24.586,933910,0
2007-06-12,24.486,24.567,24.2,24.328,1692076,0
2007-06-13,24.477,24.78,24.392,24.634,1280904,0
2007-06-14,24.642,24.892,24.559,24.727,750486,0
2007-06-15,24.773,24.845,24.469,24.514,1434620,0
2007-06-18,24.755,25.189,24.727,25.067,1657692,0
2007-06-19,25.067,25.131,24.78,24.985,892352,0
2007-06-20,25.011,25.03,24.679,24.707,899903,0
2007-06-21,23.237,23.459,22.73,22.951,7244880,0
2007-06-22,23.091,23.109,22.778,22.915,3805210,0
2007-06-25,22.805,23.128,22.673,22.933,2159413,0
2007-06-26,23.036,23.175,22.961,23.036,1772219,0
2007-06-27,22.961,23.155,22.924,23.1,1659179,0
2007-06-28,23.064,23.515,22.915,23.211,1620593,0
2007-06-29,23.256,23.434,22.575,22.648,2580593,0
2007-07-02,22.841,22.889,22.593,22.693,1413432,0
2007-07-03,22.702,23.119,22.702,22.979,841394,0
2007-07-05,23.072,23.524,23.036,23.359,1976591,0
2007-07-06,23.515,23.638,23.341,23.543,1023833,0
2007-07-09,23.638,23.702,23.247,23.425,1328912,0
2007-07-10,24.246,24.382,23.425,23.425,2552620,0
2007-07-11,23.388,23.719,23.388,23.524,1173287,0
2007-07-12,23.524,23.858,23.505,23.58,1582749,0
2007-07-13,23.505,23.904,23.477,23.811,1014791,0
2007-07-16,23.792,23.884,23.543,23.599,801883,0
2007-07-17,23.638,23.645,23.331,23.359,1235307,0
2007-07-18,23.331,23.406,22.969,23.018,1818182,0
2007-07-19,23.072,23.275,22.988,23.119,1137637,0
2007-07-20,22.979,23.192,22.648,22.898,1444679,0
2007-07-23,22.905,23.229,22.831,23.1,1855150,0
2007-07-24,22.905,23.128,22.621,22.721,1576067,0
2007-07-25,23.876,24.652,23.312,23.553,5175532,0
2007-07-26,23.303,23.369,22.63,22.702,2319854,0
2007-07-27,22.621,23.036,22.239,22.517,2255138,0
2007-07-30,22.462,23.008,22.23,22.898,1659704,0
2007-07-31,22.851,23.406,22.739,22.739,1628519,0
2007-08-01,22.639,22.924,22.212,22.898,2463720,0
2007-08-02,22.905,23.175,22.787,23.036,929615,0
2007-08-03,22.924,23.764,22.915,23.054,2101217,0
2007-08-06,23.229,23.764,22.961,23.628,2270378,0
2007-08-07,23.654,24.688,23.59,24.661,2216612,0
2007-08-08,24.55,25.973,24.172,25.417,3033549,0
2007-08-09,24.855,26.084,24.855,25.787,3337053,0
2007-08-10,25.279,25.862,24.116,24.309,2781761,0
2007-08-13,24.486,24.727,23.755,23.96,2031934,0
2007-08-14,23.884,24.007,23.22,23.477,1538536,0
2007-08-15,23.341,23.969,23.22,23.247,885856,0
2007-08-16,23.109,24.015,23.027,23.884,1768216,0
2007-08-17,24.45,24.864,23.755,24.051,1312252,0
2007-08-20,24.319,24.652,23.987,24.077,1013465,0
2007-08-21,23.95,24.265,23.735,24.134,709548,0
2007-08-22,24.309,24.421,23.711,24.015,789891,0
2007-08-23,24.042,24.18,23.183,23.378,1218074,0
2007-08-24,23.293,23.618,23.155,23.415,949612,0
2007-08-27,23.425,23.425,23.091,23.109,751047,0
2007-08-28,23.119,23.155,22.841,22.86,1386443,0
2007-08-29,22.951,23.091,22.86,23.027,1143606,0
2007-08-30,22.86,23.303,22.86,23.054,1194583,0
2007-08-31,23.275,23.321,22.879,23.027,993219,0
2007-09-04,22.915,23.229,22.905,23.183,953343,0
2007-09-05,23.109,23.175,22.841,22.879,810769,0
2007-09-06,22.979,23.1,22.712,23.081,931152,0
2007-09-07,22.831,23.027,22.23,22.352,948228,0
2007-09-10,22.409,22.527,21.678,21.992,1277584,0
2007-09-11,22.047,22.417,22.038,22.112,873334,0
2007-09-12,22.075,22.168,21.781,21.825,767066,0
2007-09-13,21.908,22.23,21.797,22.056,686679,0
2007-09-14,22.019,22.453,21.889,22.409,605645,0
2007-09-17,22.342,22.417,22.056,22.056,649749,0
2007-09-18,22.14,23.018,22.092,22.889,1181206,0
2007-09-19,23.008,23.036,22.565,22.621,1201979,0
2007-09-20,22.555,22.565,22.258,22.326,757076,0
2007-09-21,22.426,22.546,22.326,22.462,938013,0
2007-09-24,22.352,22.462,21.716,21.716,1209470,0
2007-09-25,21.41,21.41,20.942,21.161,2055494,0
2007-09-26,21.226,22.009,21.226,21.761,1233444,0
2007-09-27,21.752,21.983,21.59,21.965,717226,0
2007-09-28,21.898,21.983,21.678,21.678,672542,0
2007-10-01,21.687,22.417,21.687,22.326,1260420,0
2007-10-02,22.352,22.639,22.075,22.389,2635750,0
2007-10-03,22.205,22.63,22.14,22.536,1190859,0
2007-10-04,22.583,23.081,22.583,22.664,1340278,0
2007-10-05,22.702,23.192,22.702,23.147,1311281,0
2007-10-08,23.091,23.091,22.583,22.739,801932,0
2007-10-09,22.841,22.915,22.555,22.915,792082,0
2007-10-10,22.831,22.924,22.435,22.508,1029338,0
2007-10-11,22.399,22.435,21.61,21.908,2179756,0
2007-10-12,21.889,22.13,21.707,21.889,613474,0
2007-10-15,21.862,21.965,21.52,21.79,849849,0
2007-10-16,21.678,21.761,21.419,21.457,902171,0
2007-10-17,21.41,21.761,21.307,21.61,907708,0
2007-10-18,21.505,21.64,21.188,21.217,970625,0
2007-10-19,21.198,21.437,20.975,21.188,1388062,0
2007-10-22,21.066,22.075,20.983,21.926,1641392,0
2007-10-23,22.019,22.047,21.244,21.52,2019574,0
2007-10-24,21.143,21.152,20.2,20.817,4906093,0
2007-10-25,20.662,20.763,20.237,20.515,2200456,0
2007-10-26,20.587,20.781,20.495,20.707,1035011,0
2007-10-29,20.625,20.791,20.44,20.698,1121840,0
2007-10-30,20.56,20.597,20.402,20.551,1307218,0
2007-10-31,20.597,20.773,20.322,20.716,1931814,0
2007-11-01,20.606,20.606,20.217,20.247,1626739,0
2007-11-02,20.322,20.365,19.812,20.006,1500263,0
2007-11-05,20.347,20.735,20.303,20.662,1993120,0
2007-11-06,20.69,20.809,20.402,20.495,1538037,0
2007-11-07,20.322,20.541,20.089,20.181,1372030,0
2007-11-08,20.275,20.597,20.062,20.524,1660854,0
2007-11-09,20.227,20.654,20.123,20.247,1764995,0
2007-11-12,20.266,21.381,20.217,21.002,1710234,0
2007-11-13,21.076,21.53,21.066,21.288,2165792,0
2007-11-14,21.326,21.475,20.515,20.69,2275706,0
2007-11-15,20.587,20.957,20.487,20.865,1268002,0
2007-11-16,20.874,21.03,20.56,20.942,1223909,0
2007-11-19,20.817,20.949,20.43,20.754,1487319,0
2007-11-20,20.763,20.949,20.256,20.524,1802621,0
2007-11-21,20.227,21.133,20.19,20.846,1728411,0
2007-11-23,20.933,21.372,20.817,21.298,548198,0
2007-11-26,21.316,21.381,20.903,21.059,1393052,0
2007-11-27,21.113,21.217,20.894,21.133,1655676,0
2007-11-28,21.307,21.853,21.244,21.505,1401970,0
2007-11-29,21.363,21.59,21.113,21.466,952493,0
2007-11-30,21.457,21.843,21.457,21.511,1045860,0
2007-12-03,21.511,21.6,21.244,21.372,985208,0
2007-12-04,21.076,21.28,20.735,21.152,887031,0
2007-12-05,21.288,21.288,20.933,21.171,841346,0
2007-12-06,21.152,21.956,20.965,21.853,941435,0
2007-12-07,22.001,22.536,21.771,21.974,1372663,0
2007-12-10,21.946,22.399,21.946,22.258,810249,0
2007-12-11,22.389,22.426,21.761,21.946,1764749,0
2007-12-12,21.63,22.009,20.923,21.234,3562352,0
2007-12-13,20.975,21.39,20.644,21.372,1872591,0
2007-12-14,21.254,21.254,20.089,20.322,1988188,0
2007-12-17,20.2,20.227,19.665,20.035,1773227,0
2007-12-18,20.133,20.587,20.006,20.477,1832152,0
2007-12-19,20.171,22.86,19.598,22.664,9944299,0
2007-12-20,22.546,22.546,21.505,22.258,2560224,0
2007-12-21,22.739,22.768,21.64,21.805,1952787,0
2007-12-24,21.908,22.205,21.716,21.734,533971,0
2007-12-26,21.797,21.879,21.381,21.734,4640898,0
2007-12-27,21.918,22.16,21.659,21.926,1092060,0
2007-12-28,21.974,22.239,21.781,21.815,817905,0
2007-12-31,21.781,22.112,21.678,21.898,768676,0
2008-01-02,21.244,21.262,20.181,20.356,2784141,0
2008-01-03,20.373,20.383,19.397,19.554,2789702,0
2008-01-04,19.407,19.471,18.195,18.353,3126916,0
2008-01-07,18.473,18.498,18.039,18.168,1793121,0
2008-01-08,18.094,18.473,17.64,17.677,2298605,0
2008-01-09,17.622,17.926,17.281,17.596,2525914,0
2008-01-10,17.382,18.195,17.132,17.983,3531069,0
2008-01-11,17.873,18.556,17.789,18.416,2657454,0
2008-01-14,18.604,19.017,18.195,18.806,2587884,0
2008-01-15,18.685,18.685,17.899,18.03,2482574,0
2008-01-16,17.993,18.49,17.281,17.77,2840047,0
2008-01-17,17.881,17.993,17.4,17.438,1217196,0
2008-01-18,17.474,17.77,17.188,17.373,1616210,0
2008-01-22,16.192,17.16,15.923,16.802,3112685,0
2008-01-23,16.301,18.824,16.275,18.536,5070185,0
2008-01-24,18.473,18.63,18.011,18.536,2371046,0
2008-01-25,18.797,19.812,18.797,19.109,3225377,0
2008-01-28,18.998,19.166,18.307,19.166,1461519,0
2008-01-29,19.294,19.478,18.778,19.238,1842512,0
2008-01-30,19.119,19.204,18.702,18.806,1400895,0
2008-01-31,18.657,20.43,18.473,20.181,3743732,0
2008-02-01,20.133,20.754,19.867,20.726,2042537,0
2008-02-04,20.587,20.773,19.516,19.747,2452555,0
2008-02-05,19.737,20.45,19.119,19.275,3355126,0
2008-02-06,18.103,18.833,17.504,17.615,6302525,0
2008-02-07,17.504,18.566,17.456,18.048,2319152,0
2008-02-08,18.222,18.594,17.881,18.389,2000105,0
2008-02-11,19.055,19.803,18.945,19.083,2217042,0
2008-02-12,19.147,19.444,18.721,18.889,1829214,0
2008-02-13,19.074,19.508,19.074,19.128,1918802,0
2008-02-14,19.194,19.508,18.585,18.778,1293042,0
2008-02-15,18.702,19.166,18.556,18.96,1346589,0
2008-02-19,19.065,19.204,18.833,18.979,904216,0
2008-02-20,18.96,19.554,18.889,19.387,1391235,0
2008-02-21,19.525,19.858,19.185,19.275,1355696,0
2008-02-22,19.349,19.508,19.083,19.453,1221738,0
2008-02-25,19.444,20.19,19.222,20.089,1165586,0
2008-02-26,19.978,20.894,19.96,20.541,1892005,0
2008-02-27,20.43,20.817,20.115,20.142,821475,0
2008-02-28,20.115,20.19,19.58,19.617,1153050,0
2008-02-29,19.608,19.913,19.212,19.313,1486473,0
2008-03-03,19.156,19.321,18.758,18.953,1488791,0
2008-03-04,18.797,19.138,18.527,19.017,1566056,0
2008-03-05,19.045,19.608,19.017,19.222,1211331,0
2008-03-06,19.387,19.444,18.353,18.408,1358343,0
2008-03-07,18.242,18.685,18.067,18.38,1400364,0
2008-03-10,18.426,18.879,18.297,18.389,1582274,0
2008-03-11,18.797,18.898,18.222,18.851,1984983,0
2008-03-12,18.731,19.747,18.648,19.093,1523351,0
2008-03-13,18.937,19.166,18.336,19.102,1224860,0
2008-03-14,19.238,19.397,18.426,19.074,1095253,0
2008-03-17,18.648,19.074,18.14,18.446,1861271,0
2008-03-18,18.604,19.257,18.454,19.119,1387310,0
2008-03-19,19.294,19.562,18.945,18.953,763041,0
2008-03-20,18.998,20.115,18.898,19.683,1886584,0
2008-03-24,19.747,21.475,19.72,20.983,1949770,0
2008-03-25,20.949,21.171,20.616,20.923,603112,0
2008-03-26,20.865,20.865,19.876,20.044,2273438,0
2008-03-27,20.089,20.208,19.58,19.683,937406,0
2008-03-28,19.747,19.747,19.212,19.294,1357679,0
2008-03-31,19.369,20.275,19.008,20.123,1286114,0
2008-04-01,20.108,20.826,20.108,20.69,862812,0
2008-04-02,20.763,21.39,20.477,20.949,881053,0
2008-04-03,20.846,21.363,20.799,21.04,847952,0
2008-04-04,21.133,21.226,20.707,21.03,608740,0
2008-04-07,20.949,21.161,20.726,20.735,751891,0
2008-04-08,20.716,20.716,19.775,19.932,2086831,0
2008-04-09,20.035,20.69,19.378,19.534,1601023,0
2008-04-10,19.617,20.016,19.461,19.765,948262,0
2008-04-11,19.598,20.152,19.444,19.58,760999,0
2008-04-14,19.544,19.831,19.378,19.478,759490,0
2008-04-15,19.554,19.665,19.397,19.57,835298,0
2008-04-16,19.683,20.237,19.617,19.998,775520,0
2008-04-17,19.867,19.867,19.525,19.646,741703,0
2008-04-18,19.876,20.477,19.72,19.941,1630947,0
2008-04-21,19.867,20.026,19.775,19.951,1100330,0
2008-04-22,19.72,19.848,19.109,19.795,1857297,0
2008-04-23,19.858,20.69,19.755,20.006,1667297,0
2008-04-24,19.893,20.312,19.737,19.923,1861008,0
2008-04-25,19.883,19.883,18.585,19.554,4954913,0
2008-04-28,19.407,20.322,19.304,19.988,2449627,0
2008-04-29,19.893,20.227,19.893,20.044,1167902,0
2008-04-30,20.133,21.198,20.133,20.903,2848878,0
2008-05-01,20.874,21.066,20.625,21.002,2025439,0
2008-05-02,21.059,21.335,20.836,20.975,939245,0
2008-05-05,20.809,20.949,20.43,20.587,988110,0
2008-05-06,20.062,20.402,19.795,20.373,1405510,0
2008-05-07,20.365,20.826,20.089,20.089,679018,0
2008-05-08,20.227,20.227,19.858,20.142,1009273,0
2008-05-09,19.923,20.275,19.831,20.053,926866,0
2008-05-12,20.115,20.393,20.062,20.339,1405788,0
2008-05-13,20.322,21.04,20.322,20.773,1718559,0
2008-05-14,20.865,20.957,20.356,20.42,1231346,0
2008-05-15,20.458,20.903,20.411,20.716,1302491,0
2008-05-16,20.836,21.012,20.373,20.662,1104273,0
2008-05-19,20.495,21.021,20.495,20.56,784712,0
2008-05-20,20.56,20.625,19.903,20.062,1467508,0
2008-05-21,20.062,20.247,18.953,19.045,1882982,0
2008-05-22,19.102,19.765,19.102,19.275,1563470,0
2008-05-23,18.408,18.508,17.936,18.039,3221903,0
2008-05-27,18.112,18.927,18.039,18.38,6218183,0
2008-05-28,18.483,18.917,18.389,18.712,2215895,0
2008-05-29,18.748,18.824,18.336,18.566,1666901,0
2008-05-30,18.63,18.63,18.279,18.498,869294,0
2008-06-02,18.416,18.508,17.873,18.011,1334317,0
2008-06-03,17.993,18.039,17.382,17.55,2203698,0
2008-06-04,17.558,17.837,17.319,17.428,2382203,0
2008-06-05,17.364,17.77,16.995,17.106,2953756,0
2008-06-06,17.041,17.041,16.552,16.609,2630404,0
2008-06-09,16.689,16.92,16.34,16.765,2373382,0
2008-06-10,16.609,17.041,16.411,16.811,1859145,0
2008-06-11,16.82,16.884,16.359,16.403,1198023,0
2008-06-12,16.411,16.411,15.951,16.035,1946953,0
2008-06-13,16.162,16.496,16.052,16.162,1992535,0
2008-06-16,16.098,16.349,16.007,16.052,2050635,0
2008-06-17,16.137,16.284,16.026,16.146,1891746,0
2008-06-18,16.08,16.256,15.802,15.951,1170000,0
2008-06-19,15.478,15.84,15.323,15.775,2833750,0
2008-06-20,15.701,15.738,15.352,15.683,2469613,0
2008-06-23,15.683,15.831,14.979,15.158,2662902,0
2008-06-24,15.923,16.58,15.748,16.118,3752258,0
2008-06-25,16.284,16.774,16.162,16.284,2406100,0
2008-06-26,16.162,16.162,15.352,15.545,3451752,0
2008-06-27,15.516,15.563,14.778,14.88,9862896,0
2008-06-30,14.815,15.084,14.573,14.694,2387153,0
2008-07-01,14.521,14.797,14.25,14.668,2571407,0
2008-07-02,14.668,14.945,14.142,14.142,2226970,0
2008-07-03,14.204,14.538,14.04,14.16,883740,0
2008-07-07,14.27,14.611,14.077,14.371,1603226,0
2008-07-08,14.538,14.997,14.39,14.86,2597501,0
2008-07-09,14.751,14.963,14.204,14.28,1869220,0
2008-07-10,14.307,14.418,13.697,13.945,3198247,0
2008-07-11,13.77,13.845,13.31,13.734,3025488,0
2008-07-14,13.929,14.133,13.503,13.76,2043634,0
2008-07-15,13.652,14.095,13.356,13.79,2311653,0
2008-07-16,13.903,14.659,13.31,14.454,1810942,0
2008-07-17,14.566,15.149,14.169,15.026,3773895,0
2008-07-18,15.074,15.648,15.064,15.382,2921943,0
2008-07-21,15.506,15.554,14.538,14.538,2958319,0
2008-07-22,14.428,14.833,14.25,14.824,3732916,0
2008-07-23,14.833,15.719,14.482,14.954,3605033,0
2008-07-24,14.547,14.547,13.402,13.929,5237494,0
2008-07-25,13.392,13.799,12.782,12.939,5594183,0
2008-07-28,12.858,13.273,12.647,12.84,2673371,0
2008-07-29,12.886,13.356,12.858,13.152,2655568,0
2008-07-30,13.207,13.67,13.032,13.226,2549238,0
2008-07-31,13.107,13.382,12.985,13.004,2074798,0
2008-08-01,12.995,13.264,12.802,13.079,1951821,0
2008-08-04,13.162,13.347,12.905,13.188,2098413,0
2008-08-05,13.447,14.214,13.392,14.123,2798263,0
2008-08-06,14.068,14.26,13.809,14.204,1741911,0
2008-08-07,14.133,14.602,14.085,14.353,2133170,0
2008-08-08,14.39,15.372,14.39,15.247,1814916,0
2008-08-11,15.084,16.007,15.056,15.4,2331328,0
2008-08-12,15.352,15.674,15.074,15.638,2163941,0
2008-08-13,15.573,15.573,15.167,15.488,2118471,0
2008-08-14,15.256,15.998,15.256,15.785,1259590,0
2008-08-15,15.959,16.162,15.61,15.748,1222578,0
2008-08-18,15.757,15.831,15.192,15.238,1175378,0
2008-08-19,15.016,15.056,14.573,14.694,1409159,0
2008-08-20,14.751,14.787,14.317,14.444,1682409,0
2008-08-21,14.473,14.521,14.204,14.307,1501572,0
2008-08-22,14.4,14.945,14.362,14.852,967204,0
2008-08-25,14.778,14.89,14.428,14.492,830537,0
2008-08-26,14.214,14.25,13.512,13.697,3010651,0
2008-08-27,13.643,13.855,13.512,13.697,1591745,0
2008-08-28,13.67,14.178,13.67,14.123,1465568,0
2008-08-29,14.085,14.353,14.085,14.196,866575,0
2008-09-02,14.538,14.971,14.095,14.233,1646379,0
2008-09-03,14.233,14.651,14.048,14.502,1966126,0
2008-09-04,14.362,14.362,14.001,14.151,1387227,0
2008-09-05,14.085,14.345,13.903,14.223,1189723,0
2008-09-08,14.573,14.989,14.371,14.778,1856676,0
2008-09-09,14.787,15.304,14.651,14.677,1737391,0
2008-09-10,13.921,14.151,13.412,13.973,3223182,0
2008-09-11,13.818,14.204,13.76,14.058,1618486,0
2008-09-12,13.559,13.625,13.254,13.438,2017093,0
2008-09-15,12.931,13.633,12.792,13.079,1465673,0
2008-09-16,13.022,13.643,13.022,13.579,2129180,0
2008-09-17,13.587,13.809,13.116,13.633,2850859,0
2008-09-18,13.855,15.591,13.809,15.461,3900693,0
2008-09-19,16.349,16.966,15.074,15.648,3834031,0
2008-09-22,15.417,15.591,14.178,14.214,1371665,0
2008-09-23,14.317,14.686,14.095,14.178,1241676,0
2008-09-24,14.187,14.621,13.643,13.716,1038680,0
2008-09-25,13.855,14.169,13.845,13.973,1656044,0
2008-09-26,13.79,14.233,13.79,14.001,2119940,0
2008-09-29,13.679,14.011,13.042,13.061,1357270,0
2008-09-30,13.3,13.855,12.975,13.503,849196,0
2008-10-01,13.365,13.688,13.226,13.402,749349,0
2008-10-02,13.245,13.392,12.486,12.772,1142629,0
2008-10-03,12.912,12.931,11.748,11.822,2494965,0
2008-10-06,11.609,11.609,10.705,11.241,2753601,0
2008-10-07,11.232,11.371,10.715,10.843,2064664,0
2008-10-08,10.584,11.159,10.473,10.705,2565119,0
2008-10-09,10.739,10.937,10.069,10.069,2279365,0
2008-10-10,9.919,10.445,9.0879,10.123,3636306,0
2008-10-13,10.52,10.843,10.215,10.824,1665588,0
2008-10-14,10.89,10.99,9.716,9.975,1829527,0
2008-10-15,9.91,9.928,8.9591,9.153,3028406,0
2008-10-16,9.2096,9.3287,8.5712,9.1348,3133128,0
2008-10-17,8.8208,11.131,8.6264,9.1259,1823166,0
2008-10-20,9.2378,9.706,9.2378,9.677,1696425,0
2008-10-21,9.2378,9.56,9.0148,9.0695,1694950,0
2008-10-22,8.8668,9.006,8.5899,8.8484,2888994,0
2008-10-23,8.9223,9.1627,8.5712,8.9501,2818237,0
2008-10-24,8.2294,8.3035,7.7494,7.8785,2755765,0
2008-10-27,7.8507,8.2203,7.7309,7.74,1825133,0
2008-10-28,7.8785,8.0541,7.1304,7.3892,3069115,0
2008-10-29,7.4074,7.8325,7.3521,7.5644,3166908,0
2008-10-30,7.8416,8.1095,7.6293,8.0816,2901804,0
2008-10-31,8.0816,8.3035,7.9157,8.1279,2431117,0
2008-11-03,8.091,8.4142,8.0354,8.2848,1700206,0
2008-11-04,8.5067,8.5161,8.0816,8.3127,1510603,0
2008-11-05,8.2018,8.3772,7.9802,7.9893,1244832,0
2008-11-06,7.9432,8.1001,7.5554,7.583,1143750,0
2008-11-07,7.6197,7.7767,7.4906,7.7677,1334994,0
2008-11-10,7.8139,7.9524,7.2136,7.2873,1434777,0
2008-11-11,7.2045,7.509,7.0012,7.158,1909947,0
2008-11-12,7.0196,7.0288,6.6963,6.6963,1265067,0
2008-11-13,6.6778,6.9088,6.2436,6.7056,3214951,0
2008-11-14,6.6135,6.7149,6.1513,6.179,2727076,0
2008-11-17,6.1605,6.3176,6.0404,6.1513,1458177,0
2008-11-18,6.1513,6.3638,5.7727,5.9852,1215415,0
2008-11-19,5.9017,6.1513,5.3663,5.431,2019061,0
2008-11-20,5.3479,5.4771,4.914,4.914,2135412,0
2008-11-21,4.9323,5.0708,4.5812,5.0064,2161178,0
2008-11-24,5.0338,5.7449,4.8768,5.6341,2312102,0
2008-11-25,5.7171,6.0867,5.551,6.059,2028417,0
2008-11-26,5.9017,6.7238,5.8651,6.6963,1761822,0
2008-11-28,6.5762,6.7427,6.4654,6.7238,391894,0
2008-12-01,6.5208,6.7427,5.7727,5.8003,1808489,0
2008-12-02,5.9114,6.2253,5.8003,6.0867,1555377,0
2008-12-03,5.9575,6.4931,5.8373,6.4377,1605648,0
2008-12-04,6.3361,6.7977,6.1882,6.4749,1728426,0
2008-12-05,6.3638,6.9919,6.1142,6.9734,1925950,0
2008-12-08,7.1304,7.5183,7.0843,7.3798,2252092,0
2008-12-09,7.3521,7.4351,6.9366,7.0288,1919374,0
2008-12-10,7.0567,7.4535,7.0473,7.1767,1955062,0
2008-12-11,7.075,7.158,6.5946,6.6686,1311126,0
2008-12-12,6.4559,6.8442,6.41,6.6686,2069857,0
2008-12-15,6.6778,6.7701,6.2344,6.4192,1730133,0
2008-12-16,6.4931,6.8717,6.4749,6.8071,2286409,0
2008-12-17,6.8163,7.7309,6.8163,7.694,3097866,0
2008-12-18,7.9524,8.4329,7.7122,8.1095,3747258,0
2008-12-19,8.3127,9.2627,8.174,9.1908,4772047,0
2008-12-22,9.181,9.1908,8.3772,8.6731,2285296,0
2008-12-23,8.6821,9.0504,8.4975,8.525,1276824,0
2008-12-24,8.4975,8.6084,8.3496,8.4789,461230,0
2008-12-26,8.5161,8.7097,8.3127,8.6454,532206,0
2008-12-29,8.6637,8.7653,8.091,8.3403,1226011,0
2008-12-30,8.4052,8.793,8.2571,8.7653,845946,0
2008-12-31,8.8208,9.4862,8.6914,9.3287,1293376,0
2009-01-02,9.375,9.67,9.1908,9.56,856718,0
2009-01-05,9.3849,9.605,9.1167,9.579,1397737,0
2009-01-06,9.687,10.178,9.523,10.078,1740681,0
2009-01-07,9.993,9.993,9.3287,9.4862,1647415,0
2009-01-08,9.4763,9.605,9.1715,9.55,1530768,0
2009-01-09,9.579,9.579,8.9963,8.9963,1237721,0
2009-01-12,8.8575,9.006,8.5899,8.7192,1387948,0
2009-01-13,8.7008,8.839,8.2018,8.4052,1571485,0
2009-01-14,8.3127,8.322,7.7031,7.7677,1732974,0
2009-01-15,7.7215,8.211,7.4259,7.9986,1906698,0
2009-01-16,8.1927,8.2942,7.7494,8.1095,1397736,0
2009-01-20,8.1001,8.1927,7.2598,7.315,1220970,0
2009-01-21,7.4446,7.86,7.2688,7.8325,1283344,0
2009-01-22,7.7031,8.4142,7.6663,8.1279,2284370,0
2009-01-23,7.9062,8.2942,7.7494,8.1188,1869871,0
2009-01-26,8.174,8.4052,7.8507,8.2018,1058174,0
2009-01-27,8.2666,8.5712,8.2294,8.3589,1052603,0
2009-01-28,8.4884,8.7562,8.4606,8.7097,1302055,0
2009-01-29,8.5899,8.6821,8.211,8.3127,946048,0
2009-01-30,8.3867,8.4789,7.8694,8.0173,890335,0
2009-02-02,7.8877,8.1372,7.7767,7.9062,1490675,0
2009-02-03,7.9062,8.4234,7.8785,8.2757,1643358,0
2009-02-04,8.3496,8.5161,7.971,8.0264,1671756,0
2009-02-05,8.0078,8.525,7.9062,8.4975,1306139,0
2009-02-06,8.4884,9.1259,8.3589,8.8575,1365955,0
2009-02-09,8.8113,8.8575,8.4142,8.5712,885851,0
2009-02-10,8.4696,8.8853,8.3403,8.4142,1846699,0
2009-02-11,8.4234,8.8668,8.3127,8.6731,1727311,0
2009-02-12,8.6454,9.0599,8.4512,8.9501,2773547,0
2009-02-13,8.0264,8.2571,7.7031,7.8416,3899457,0
2009-02-17,7.5554,7.592,7.2225,7.4631,1917500,0
2009-02-18,7.4723,7.5738,7.0933,7.158,1987236,0
2009-02-19,7.2688,7.4535,7.149,7.1673,1482027,0
2009-02-20,7.0567,7.6015,7.0567,7.4723,1898354,0
2009-02-23,7.509,7.7122,7.2136,7.2505,1150487,0
2009-02-24,7.315,7.7215,7.2413,7.6293,1750453,0
2009-02-25,7.5738,7.9062,7.5276,7.7031,1438858,0
2009-02-26,7.7677,7.9893,7.4259,7.4723,1476628,0
2009-02-27,7.3245,7.7031,7.2598,7.5183,1291384,0
2009-03-02,7.3704,7.509,7.0196,7.0473,1184165,0
2009-03-03,7.149,7.3245,6.7794,6.8531,1111162,0
2009-03-04,6.9549,7.149,6.8163,7.0196,812996,0
2009-03-05,6.8717,6.9827,6.5024,6.5303,1181195,0
2009-03-06,6.5857,6.6963,6.3638,6.6038,1558349,0
2009-03-09,6.4749,6.8071,6.3176,6.7701,1138163,0
2009-03-10,6.9549,7.592,6.8071,7.4906,1780468,0
2009-03-11,7.9432,8.5989,7.8232,8.2389,2330082,0
2009-03-12,8.1464,9.0336,8.091,8.9501,2366719,0
2009-03-13,8.9869,9.3287,8.9686,9.1167,2778957,0
2009-03-16,9.181,9.319,8.7008,8.7562,1504559,0
2009-03-17,8.7562,9.4951,8.7373,9.4951,2024716,0
2009-03-18,9.687,11.232,9.644,11.112,6995494,0
2009-03-19,11.046,11.112,10.233,10.501,3013569,0
2009-03-20,10.566,10.566,9.855,10.168,1954604,0
2009-03-23,10.491,11.553,10.393,11.536,3051420,0
2009-03-24,11.312,11.398,10.759,10.824,2709454,0
2009-03-25,10.965,11.037,10.241,10.584,2736149,0
2009-03-26,10.808,11.84,10.749,11.84,3301869,0
2009-03-27,11.628,11.84,11.205,11.295,2279881,0
2009-03-30,11.055,11.277,10.511,10.749,1678686,0
2009-03-31,10.89,11.055,10.393,10.575,1399778,0
2009-04-01,10.363,10.695,10.289,10.538,1788605,0
2009-04-02,10.843,11.924,10.843,11.49,2455739,0
2009-04-03,11.389,12.027,11.185,12.017,1575125,0
2009-04-06,11.83,11.905,11.408,11.518,1260314,0
2009-04-07,11.794,11.97,11.083,11.131,1873760,0
2009-04-08,11.303,12.193,10.965,12.175,1849456,0
2009-04-09,12.351,13.226,12.284,13.052,2131970,0
2009-04-13,12.931,13.061,12.571,12.792,1670893,0
2009-04-14,12.562,12.664,12.218,12.449,1315606,0
2009-04-15,12.175,12.377,11.943,12.359,1740240,0
2009-04-16,13.022,13.809,12.995,13.531,3874989,0
2009-04-17,13.522,13.697,13.162,13.236,2637541,0
2009-04-20,12.647,12.866,12.237,12.331,2257492,0
2009-04-21,12.293,12.876,12.193,12.699,1947907,0
2009-04-22,12.949,14.362,12.949,13.884,6144597,0
2009-04-23,14.353,14.428,13.365,13.78,4501669,0
2009-04-24,15.563,16.726,15.256,16.448,9442432,0
2009-04-27,16.08,16.411,15.343,15.535,4296636,0
2009-04-28,15.362,16.496,15.362,15.738,4489913,0
2009-04-29,15.683,16.893,15.506,16.301,4266856,0
2009-04-30,16.533,17.115,16.016,16.043,3244016,0
2009-05-01,16.162,16.256,15.498,15.638,2196189,0
2009-05-04,15.488,16.57,15.468,16.395,1782776,0
2009-05-05,16.311,16.67,16.052,16.58,2131151,0
2009-05-06,16.765,16.838,15.979,16.127,1824298,0
2009-05-07,16.43,16.628,15.113,15.221,3250459,0
2009-05-08,15.352,15.859,14.547,15.026,2407733,0
2009-05-11,14.89,14.979,14.353,14.641,2360030,0
2009-05-12,14.87,14.87,13.465,13.912,2591855,0
2009-05-13,13.67,13.828,13.013,13.07,2106339,0
2009-05-14,13.291,14.353,13.226,14.133,3718614,0
2009-05-15,14.16,14.436,13.799,13.937,2161088,0
2009-05-18,14.151,14.88,14.058,14.852,2336494,0
2009-05-19,14.677,15.13,14.482,14.86,1855543,0
2009-05-20,15.036,15.692,14.547,14.677,2534337,0
2009-05-21,14.521,14.751,14.114,14.317,1660174,0
2009-05-22,14.335,14.335,13.865,14.001,1504065,0
2009-05-26,13.893,15.056,13.893,14.918,1700225,0
2009-05-27,14.86,15.352,14.547,14.815,1861959,0
2009-05-28,15.026,15.408,14.531,14.979,1742534,0
2009-05-29,15.701,15.821,15.074,15.757,2340591,0
2009-06-01,15.775,16.67,15.757,16.209,2643044,0
2009-06-02,16.162,16.266,15.63,16.162,1771985,0
2009-06-03,15.932,16.533,15.701,16.359,2589844,0
2009-06-04,16.57,16.58,15.989,16.237,1647012,0
2009-06-05,16.321,16.533,15.84,16.228,1937324,0
2009-06-08,15.951,16.146,15.506,16.016,2053155,0
2009-06-09,16.118,16.256,15.683,15.775,2006042,0
2009-06-10,16.218,16.228,15.084,15.4,4068269,0
2009-06-11,15.417,15.498,14.651,14.686,1685773,0
2009-06-12,15.498,15.563,14.703,15.23,2275133,0
2009-06-15,15.016,15.202,14.547,15.046,2025727,0
2009-06-16,15.266,15.6,14.602,15.149,4339470,0
2009-06-17,15.23,16.016,15.056,15.709,3431559,0
2009-06-18,15.674,16.156,15.648,16.007,2261428,0
2009-06-19,16.301,16.745,16.035,16.246,2252510,0
2009-06-22,16.026,16.172,15.176,15.221,2779158,0
2009-06-23,15.238,15.461,14.454,14.482,2636080,0
2009-06-24,14.611,14.86,14.4,14.602,2221303,0
2009-06-25,14.482,15.333,14.482,15.056,1827510,0
2009-06-26,14.963,15.275,14.807,15.167,2209847,0
2009-06-29,15.13,15.638,14.833,15.211,1546235,0
2009-06-30,15.266,16.162,15.266,15.979,3969065,0
2009-07-01,16.199,16.542,15.998,16.478,2462231,0
2009-07-02,16.098,16.146,15.526,15.61,2027256,0
2009-07-06,15.441,15.591,14.937,15.333,1789370,0
2009-07-07,15.266,15.417,14.741,14.807,1729223,0
2009-07-08,14.807,15.202,14.492,14.88,1896500,0
2009-07-09,15.026,15.266,14.602,15.149,1339149,0
2009-07-10,15.149,15.869,15.007,15.333,1753848,0
2009-07-13,15.425,15.563,14.815,15.554,1567804,0
2009-07-14,15.638,15.84,15.285,15.794,1100716,0
2009-07-15,16.035,16.209,15.516,16.192,2084788,0
2009-07-16,16.359,16.458,15.849,16.378,2362515,0
2009-07-17,16.311,16.33,15.915,16.199,1680323,0
2009-07-20,16.237,16.44,16.007,16.321,2037045,0
2009-07-21,16.58,16.58,16.098,16.468,2012290,0
2009-07-22,16.301,17.337,16.266,16.957,3785967,0
2009-07-23,16.876,17.78,16.661,17.649,3905268,0
2009-07-24,16.866,17.337,16.349,16.902,5066193,0
2009-07-27,16.783,17.032,16.395,16.976,1581838,0
2009-07-28,16.783,17.447,16.645,17.346,1699091,0
2009-07-29,17.15,17.531,16.802,16.966,1748326,0
2009-07-30,17.264,17.631,17.061,17.337,1534624,0
2009-07-31,17.354,17.973,17.245,17.889,2773742,0
2009-08-03,18.011,18.362,17.926,18.345,1799620,0
2009-08-04,18.195,18.508,17.881,18.259,1656770,0
2009-08-05,18.269,18.498,17.926,18.25,1182392,0
2009-08-06,17.936,18.058,17.16,17.178,2042277,0
2009-08-07,17.64,17.734,17.236,17.494,2691486,0
2009-08-10,17.337,17.697,17.281,17.55,1532007,0
2009-08-11,17.513,17.596,17.089,17.254,1539122,0
2009-08-12,17.301,17.697,17.245,17.428,1558038,0
2009-08-13,17.541,17.568,17.07,17.494,2108436,0
2009-08-14,17.484,17.577,16.893,17.132,1832844,0
2009-08-17,16.755,16.902,16.275,16.395,1720835,0
2009-08-18,16.542,16.93,16.321,16.802,1092379,0
2009-08-19,16.58,16.765,16.43,16.68,854089,0
2009-08-20,16.653,16.995,16.618,16.802,1862873,0
2009-08-21,17.014,17.881,16.811,17.807,3201826,0
2009-08-24,18.149,18.168,17.428,17.521,1662456,0
2009-08-25,17.706,18.094,17.531,17.715,1231322,0
2009-08-26,17.649,17.917,17.217,17.373,1715409,0
2009-08-27,17.281,17.577,17.041,17.494,971019,0
2009-08-28,17.568,17.754,17.16,17.245,902330,0
2009-08-31,17.207,17.319,16.811,16.966,899543,0
2009-09-01,16.82,17.291,16.628,16.735,1708228,0
2009-09-02,16.765,16.93,16.618,16.696,1138766,0
2009-09-03,16.82,17.061,16.514,17.041,1351189,0
2009-09-04,16.985,17.577,16.976,17.568,1461720,0
2009-09-08,17.715,17.77,17.391,17.494,814093,0
2009-09-09,17.456,17.926,17.319,17.846,1806750,0
2009-09-10,17.807,18.076,17.55,18.039,1473447,0
2009-09-11,18.058,18.168,17.715,17.946,1335554,0
2009-09-14,17.761,18.178,17.687,18.149,1262281,0
2009-09-15,17.964,18.25,17.725,17.964,1457474,0
2009-09-16,18.021,18.426,17.873,18.398,2290007,0
2009-09-17,18.336,18.816,18.317,18.712,1899131,0
2009-09-18,18.49,19.321,18.49,19.194,2226132,0
2009-09-21,19.008,19.407,18.833,19.083,1646239,0
2009-09-22,19.212,19.341,18.816,18.998,1680793,0
2009-09-23,19.008,19.102,18.103,18.103,1690627,0
2009-09-24,18.203,18.38,17.649,17.798,1356840,0
2009-09-25,17.64,17.881,17.428,17.504,934668,0
2009-09-28,17.55,17.917,17.504,17.706,800867,0
2009-09-29,17.64,18.307,17.64,18.103,1410790,0
2009-09-30,17.734,17.734,17.041,17.106,2986505,0
2009-10-01,17.178,17.197,16.468,16.486,1795345,0
2009-10-02,16.395,16.645,16.209,16.411,1265655,0
2009-10-05,16.468,16.858,16.44,16.661,1304864,0
2009-10-06,16.829,16.966,16.44,16.618,1163417,0
2009-10-07,16.524,16.628,16.284,16.43,916363,0
2009-10-08,16.496,17.041,16.496,16.696,1407149,0
2009-10-09,16.635,16.858,16.478,16.696,992453,0
2009-10-12,16.858,17.447,16.82,17.391,1542476,0
2009-10-13,17.382,17.41,17.014,17.17,1259233,0
2009-10-14,17.42,17.438,16.866,16.939,1588897,0
2009-10-15,16.696,17.207,16.696,17.097,1874501,0
2009-10-16,16.976,17.798,16.957,17.687,2416121,0
2009-10-19,17.807,18.408,17.659,18.25,2307270,0
2009-10-20,18.25,18.25,17.291,17.531,1672895,0
2009-10-21,17.207,17.438,16.458,16.514,2662933,0
2009-10-22,16.689,17.07,16.689,16.755,2345413,0
2009-10-23,17.301,18.011,17.227,17.55,3965969,0
2009-10-26,17.677,18.242,17.428,17.494,2023187,0
2009-10-27,18.168,18.288,17.382,17.391,2347563,0
2009-10-28,17.309,17.873,17.07,17.097,2071955,0
2009-10-29,17.207,17.687,17.178,17.615,1385260,0
2009-10-30,17.568,17.936,16.774,16.792,1541833,0
2009-11-02,16.848,17.051,16.266,16.533,1526042,0
2009-11-03,16.44,16.939,16.44,16.755,1500884,0
2009-11-04,16.67,17.032,16.59,16.635,1369933,0
2009-11-05,16.829,17.16,16.635,17.004,1155062,0
2009-11-06,16.838,17.207,16.716,16.966,888126,0
2009-11-09,17.07,17.466,17.061,17.42,1166330,0
2009-11-10,17.354,17.541,17.245,17.373,1013685,0
2009-11-11,17.541,17.77,17.051,17.382,915737,0
2009-11-12,17.438,17.55,16.876,16.966,830960,0
2009-11-13,17.061,17.132,16.811,17.07,755703,0
2009-11-16,17.188,17.706,17.188,17.649,850989,0
2009-11-17,17.541,17.993,17.447,17.494,504560,0
2009-11-18,18.131,18.473,17.983,18.213,1890567,0
2009-11-19,18.039,18.159,17.55,17.631,1089044,0
2009-11-20,17.568,17.807,17.142,17.364,1203325,0
2009-11-23,17.55,17.936,17.456,17.568,839798,0
2009-11-24,17.622,17.622,17.089,17.4,1228025,0
2009-11-25,17.4,17.568,17.207,17.428,842371,0
2009-11-27,16.995,17.382,16.811,17.207,337129,0
2009-11-30,17.106,17.466,16.866,17.391,1880550,0
2009-12-01,17.474,17.622,17.301,17.513,1334315,0
2009-12-02,17.474,18.14,17.474,17.789,891619,0
2009-12-03,17.881,17.993,17.466,17.504,747116,0
2009-12-04,17.908,18.288,17.596,18.002,1067362,0
2009-12-07,17.964,18.307,17.964,18.058,683042,0
2009-12-08,17.846,18.039,17.568,17.936,886398,0
2009-12-09,17.908,18.131,17.78,18.067,1086401,0
2009-12-10,18.222,18.398,18.103,18.297,1014027,0
2009-12-11,18.446,18.816,18.307,18.748,1789129,0
2009-12-14,18.758,19.017,18.612,18.96,2212213,0
2009-12-15,18.907,19.238,18.907,18.953,1298821,0
2009-12-16,19.119,19.488,19.055,19.285,1263011,0
2009-12-17,19.035,19.387,18.945,19.349,1293367,0
2009-12-18,19.516,20.026,19.435,20.016,3170242,0
2009-12-21,20.098,20.347,19.951,20.217,1088374,0
2009-12-22,20.227,20.654,20.181,20.42,1024006,0
2009-12-23,20.505,20.69,20.347,20.616,1053651,0
2009-12-24,20.616,20.799,20.57,20.791,342194,0
2009-12-28,20.781,20.903,20.597,20.672,660504,0
2009-12-29,20.672,20.817,20.551,20.69,639000,0
2009-12-30,20.616,20.754,20.115,20.322,911592,0
2009-12-31,20.285,20.356,19.932,19.941,580745,0
2010-01-04,20.162,20.275,19.978,20.162,1394887,0
2010-01-05,20.162,20.227,19.893,20.016,1888461,0
2010-01-06,19.951,20.044,19.304,19.478,2467343,0
2010-01-07,19.508,19.848,19.471,19.785,1087439,0
2010-01-08,19.795,19.84,19.544,19.785,1073745,0
2010-01-11,19.589,19.755,19.166,19.637,1813159,0
2010-01-12,20.293,21.021,20.089,20.773,3990877,0
2010-01-13,20.903,20.903,20.393,20.716,2332623,0
2010-01-14,20.616,21.076,20.616,21.059,1429469,0
2010-01-15,21.133,21.152,20.487,20.735,1494348,0
2010-01-19,20.69,20.965,20.467,20.855,1096178,0
2010-01-20,20.855,21.226,20.644,20.933,1603388,0
2010-01-21,21.049,21.326,20.467,20.672,1571560,0
2010-01-22,20.606,20.662,19.387,19.655,2578683,0
2010-01-25,19.923,20.044,19.435,19.562,1162240,0
2010-01-26,19.498,19.72,19.313,19.617,1160355,0
2010-01-27,19.488,19.728,19.238,19.341,1591005,0
2010-01-28,19.331,19.589,19.257,19.453,1319351,0
2010-01-29,19.562,20.133,19.525,19.525,1687464,0
2010-02-01,19.598,20.458,19.598,20.365,2139000,0
2010-02-02,20.365,20.541,20.208,20.275,950617,0
2010-02-03,20.133,20.411,20.016,20.115,587318,0
2010-02-04,19.932,20.115,19.534,19.554,860598,0
2010-02-05,20.072,20.108,19.265,19.637,1437110,0
2010-02-08,19.665,20.016,19.516,19.712,1075093,0
2010-02-09,19.998,20.181,19.712,19.988,1273815,0
2010-02-10,19.589,20.541,19.589,20.505,1936886,0
2010-02-11,20.467,20.975,20.266,20.933,2563314,0
2010-02-12,20.616,21.898,20.347,21.835,4913651,0
2010-02-16,21.889,22.306,21.889,21.992,1505695,0
2010-02-17,22.13,22.239,21.55,21.61,1595867,0
2010-02-18,21.678,21.797,21.53,21.752,1025648,0
2010-02-19,21.707,21.965,21.447,21.843,1478651,0
2010-02-22,21.926,22.112,21.805,21.946,783420,0
2010-02-23,21.936,22.168,21.54,21.559,1019357,0
2010-02-24,21.64,21.918,21.52,21.835,1164176,0
2010-02-25,21.55,21.889,21.485,21.871,941692,0
2010-02-26,22.009,22.258,21.797,21.843,903371,0
2010-03-01,21.983,22.409,21.716,22.389,1226291,0
2010-03-02,22.417,22.951,22.417,22.898,1799221,0
2010-03-03,23.008,23.256,22.683,22.823,1391390,0
2010-03-04,22.815,22.898,22.639,22.805,1060842,0
2010-03-05,23.027,23.745,22.969,23.745,1872787,0
2010-03-08,23.774,24.106,23.735,23.867,924373,0
2010-03-09,23.434,24.042,23.396,23.693,2109635,0
2010-03-10,23.693,24.068,23.543,24.042,1315548,0
2010-03-11,23.884,25.011,23.884,24.902,2827509,0
2010-03-12,24.836,24.939,24.559,24.855,2239814,0
2010-03-15,24.855,24.985,24.486,24.727,1697364,0
2010-03-16,24.346,24.746,24.246,24.707,2071152,0
2010-03-17,24.736,24.883,24.652,24.808,1500632,0
2010-03-18,24.826,25.067,24.773,25.03,1394955,0
2010-03-19,25.15,25.306,24.91,25.067,2422245,0
2010-03-22,24.902,25.574,24.798,25.483,984003,0
2010-03-23,25.584,25.649,25.335,25.548,1639184,0
2010-03-24,25.417,25.622,25.325,25.493,1772250,0
2010-03-25,25.678,25.705,25.113,25.169,1443122,0
2010-03-26,25.631,25.687,25.141,25.243,1684775,0
2010-03-29,25.298,25.566,24.985,25.216,845617,0
2010-03-30,25.216,25.816,25.216,25.306,892709,0
2010-03-31,25.159,25.529,24.929,24.993,1225216,0
2010-04-01,25.002,25.393,24.765,25.077,924211,0
2010-04-05,25.077,25.75,25.077,25.51,893414,0
2010-04-06,25.383,25.574,25.234,25.493,971553,0
2010-04-07,25.622,26.037,25.548,25.954,1476989,0
2010-04-08,25.862,26.315,25.75,26.184,1076647,0
2010-04-09,26.259,26.259,25.779,26.028,1356731,0
2010-04-12,26.138,26.517,26,26.214,1074845,0
2010-04-13,25.769,26.138,25.705,26.129,1024118,0
2010-04-14,26.249,26.674,26.184,26.674,847130,0
2010-04-15,26.703,26.777,26.232,26.544,1125866,0
2010-04-16,26.455,26.74,26.204,26.544,1413828,0
2010-04-19,26.368,26.784,25.908,26.332,1117739,0
2010-04-20,26.324,26.684,26.065,26.591,808365,0
2010-04-21,26.517,26.859,26.351,26.813,953110,0
2010-04-22,26.748,28.401,26.722,28.134,3229289,0
2010-04-23,26.777,27.684,26.712,27.313,3375240,0
2010-04-26,27.451,27.961,27.442,27.569,1877450,0
2010-04-27,27.404,28.374,27.172,27.284,2577123,0
2010-04-28,26.784,26.831,25.189,25.363,3962887,0
2010-04-29,25.826,26.278,25.769,25.945,2138271,0
2010-04-30,26.037,26.194,25.087,25.096,1638050,0
2010-05-03,25.27,26.121,25.141,25.973,1098624,0
2010-05-04,25.723,25.723,24.845,24.957,1253246,0
2010-05-05,24.855,25.427,24.392,24.727,1543631,0
2010-05-06,24.661,24.993,22.489,23.904,1950758,0
2010-05-07,23.702,24.172,22.889,23.266,2327836,0
2010-05-10,24.106,24.43,23.867,24.392,1114555,0
2010-05-11,24.652,26,24.402,25.417,2580347,0
2010-05-12,25.584,25.898,25.427,25.816,1303989,0
2010-05-13,25.602,25.991,25.408,25.584,1466652,0
2010-05-14,25.427,25.52,24.661,24.864,1103365,0
2010-05-17,24.755,25.27,23.923,24.845,1704570,0
2010-05-18,25.121,25.354,24.634,24.817,1494833,0
2010-05-19,24.765,25.169,24.172,24.661,1235619,0
2010-05-20,24.106,24.153,23.275,23.553,1961861,0
2010-05-21,23.045,23.96,22.63,23.459,2328143,0
2010-05-24,23.487,24.024,23.434,23.543,864149,0
2010-05-25,22.778,23.515,22.092,23.459,1769265,0
2010-05-26,23.524,23.894,23.229,23.312,1082882,0
2010-05-27,23.764,24.087,23.321,23.858,1800448,0
2010-05-28,23.755,24.246,23.396,23.553,1193282,0
2010-06-01,23.331,23.774,22.951,22.951,1263085,0
2010-06-02,23.147,23.57,22.517,23.57,1052490,0
2010-06-03,23.515,23.858,23.378,23.745,814746,0
2010-06-04,23.321,23.496,22.823,22.961,2018818,0
2010-06-07,22.969,23.018,21.805,21.871,1768697,0
2010-06-08,21.871,22.239,21.262,22.083,2092304,0
2010-06-09,22.306,23.081,22.168,22.417,1806095,0
2010-06-10,22.787,23.109,22.239,22.517,2136978,0
2010-06-11,22.221,23.119,22.196,23.109,1566929,0
2010-06-14,23.211,23.674,23.128,23.533,1400907,0
2010-06-15,23.727,23.884,23.505,23.774,1036869,0
2010-06-16,23.638,23.783,23.487,23.608,1372383,0
2010-06-17,23.735,23.774,23.256,23.645,935981,0
2010-06-18,23.645,23.96,23.247,23.543,1071660,0
2010-06-21,23.894,23.894,22.489,22.583,2497173,0
2010-06-22,22.721,23.027,21.965,22.009,1718987,0
2010-06-23,22.122,22.683,21.936,22.498,1787360,0
2010-06-24,22.306,22.417,21.53,21.577,1363356,0
2010-06-25,21.584,21.926,21.39,21.678,1327615,0
2010-06-28,21.678,22.047,21.466,21.485,846482,0
2010-06-29,21.143,21.307,20.467,20.505,1582459,0
2010-06-30,20.533,21.021,20.393,20.56,1693477,0
2010-07-01,20.773,20.894,19.951,20.744,1529552,0
2010-07-02,20.817,21.208,20.411,20.467,1220485,0
2010-07-06,20.68,21.143,20.053,20.098,1637213,0
2010-07-07,20.162,21.104,20.115,21.066,1303295,0
2010-07-08,21.326,21.862,21.234,21.843,2090691,0
2010-07-09,21.862,22.915,21.771,22.869,2292652,0
2010-07-12,22.739,22.879,22.092,22.498,1221035,0
2010-07-13,23.175,23.987,23.064,23.914,2168015,0
2010-07-14,23.848,23.848,23.45,23.783,1158808,0
2010-07-15,23.735,23.839,23.109,23.638,1186494,0
2010-07-16,23.434,23.599,22.268,22.362,1856386,0
2010-07-19,22.352,22.453,21.678,21.926,2584599,0
2010-07-20,21.734,23.434,21.697,23.35,2794084,0
2010-07-21,23.57,23.57,22.693,22.86,1660297,0
2010-07-22,23.22,23.867,22.212,23.764,2917836,0
2010-07-23,22.409,23.138,21.724,21.992,4754248,0
2010-07-26,21.992,22.536,21.889,22.409,2002675,0
2010-07-27,22.63,22.758,22.168,22.23,1341988,0
2010-07-28,22.23,22.517,22.038,22.186,1244613,0
2010-07-29,22.399,22.536,21.39,21.669,1551922,0
2010-07-30,21.326,21.926,21.066,21.649,1350930,0
2010-08-02,21.649,22.122,21.649,21.956,1140492,0
2010-08-03,22.047,22.288,21.724,21.936,935037,0
2010-08-04,22.028,22.205,21.63,21.687,1513661,0
2010-08-05,21.511,21.862,21.447,21.649,919281,0
2010-08-06,21.39,21.734,21.198,21.577,1108006,0
2010-08-09,21.771,22.205,21.55,22.168,904093,0
2010-08-10,21.853,22.019,21.505,21.678,986486,0
2010-08-11,21.262,21.353,20.855,20.993,930684,0
2010-08-12,20.791,21.28,20.698,20.913,787742,0
2010-08-13,20.763,20.781,20.339,20.347,996394,0
2010-08-16,20.322,20.654,20.322,20.45,1013668,0
2010-08-17,20.763,21.372,20.467,21.059,987616,0
2010-08-18,21.086,21.815,20.809,21.511,969337,0
2010-08-19,21.363,21.734,21.012,21.226,1435457,0
2010-08-20,21.226,21.335,20.781,20.993,1168309,0
2010-08-23,21.059,21.475,20.505,20.551,1480183,0
2010-08-24,20.331,20.477,19.96,20.133,1415594,0
2010-08-25,20.026,20.533,19.913,20.402,1010851,0
2010-08-26,20.44,21.04,20.402,20.726,1132231,0
2010-08-27,21.059,21.326,20.44,21.271,884181,0
2010-08-30,21.133,21.447,20.781,20.799,962334,0
2010-08-31,20.707,21.002,20.487,20.654,1439772,0
2010-09-01,21.066,21.956,21.002,21.889,1572414,0
2010-09-02,21.946,23.091,21.926,23.054,1766937,0
2010-09-03,23.303,23.839,23.192,23.783,1976665,0
2010-09-07,23.894,24.219,23.378,23.415,1879406,0
2010-09-08,23.58,24.051,23.505,23.969,1683465,0
2010-09-09,24.18,24.18,23.284,23.543,976653,0
2010-09-10,23.553,23.884,23.434,23.727,767951,0
2010-09-13,24.042,24.596,23.95,24.44,1171144,0
2010-09-14,24.459,24.78,24.273,24.496,895754,0
2010-09-15,24.373,24.54,24.172,24.421,708719,0
2010-09-16,24.328,24.514,23.341,23.923,1839246,0
2010-09-17,24.19,24.219,23.608,23.774,1115173,0
2010-09-20,23.923,24.532,23.783,24.421,1053277,0
2010-09-21,24.477,24.559,23.876,24.096,922453,0
2010-09-22,23.884,24.068,23.406,23.858,936369,0
2010-09-23,23.618,24.06,23.229,23.369,1398826,0
2010-09-24,23.693,24.392,23.533,24.292,977424,0
2010-09-27,24.237,24.92,24.172,24.586,1218354,0
2010-09-28,24.755,24.873,24.077,24.634,705842,0
2010-09-29,24.459,24.727,24.265,24.382,605556,0
2010-09-30,24.559,25.141,24.106,24.45,1051042,0
2010-10-01,24.707,24.826,24.355,24.652,850979,0
2010-10-04,24.486,24.717,24.051,24.309,563076,0
2010-10-05,24.661,25.622,24.634,25.399,1807050,0
2010-10-06,25.383,25.393,24.596,24.957,774053,0
2010-10-07,25.315,25.842,25.096,25.574,1564952,0
2010-10-08,25.64,26.018,25.207,25.807,993832,0
2010-10-11,25.797,26.175,25.64,25.649,860440,0
2010-10-12,25.566,25.816,25.226,25.584,1187481,0
2010-10-13,25.64,25.769,24.808,25.315,1893620,0
2010-10-14,25.198,25.741,25.189,25.538,1314899,0
2010-10-15,25.888,25.954,25.417,25.678,1033693,0
2010-10-18,25.631,25.816,25.207,25.602,826100,0
2010-10-19,25.189,25.612,24.855,25.067,1149642,0
2010-10-20,25.141,25.538,24.948,25.363,873748,0
2010-10-21,25.548,25.991,24.688,25.002,1910840,0
2010-10-22,25.991,27.395,25.797,26.97,3121988,0
2010-10-25,27.246,27.506,26.887,27.136,1774216,0
2010-10-26,26.784,27.404,26.655,27.045,1200070,0
2010-10-27,26.573,26.722,26.158,26.61,2064444,0
2010-10-28,26.591,26.841,26.368,26.573,785588,0
2010-10-29,26.315,26.988,26.259,26.896,1263425,0
2010-11-01,26.684,27.099,26.554,26.896,1196282,0
2010-11-02,27.246,27.386,26.887,26.951,740648,0
2010-11-03,27.017,27.238,26.768,27.136,523094,0
2010-11-04,27.47,27.711,27.338,27.587,900344,0
2010-11-05,27.506,27.837,27.357,27.524,912006,0
2010-11-08,27.338,27.692,27.238,27.524,461142,0
2010-11-09,27.578,27.578,26.554,26.748,801968,0
2010-11-10,26.831,27.238,26.482,27.172,760671,0
2010-11-11,26.896,27.885,26.803,27.587,1065776,0
2010-11-12,27.304,27.496,26.841,27.162,777985,0
2010-11-15,27.395,27.79,27.172,27.172,501396,0
2010-11-16,27.073,27.313,26.425,26.777,839003,0
2010-11-17,26.851,27.711,26.581,27.684,1590771,0
2010-11-18,27.837,28.245,27.559,27.692,849722,0
2010-11-19,27.72,28.095,27.46,27.942,708573,0
2010-11-22,27.728,29.122,27.728,29.093,1928045,0
2010-11-23,28.606,29.065,28.549,29.011,1200063,0
2010-11-24,29.142,29.611,29.142,29.545,996458,0
2010-11-26,29.353,29.545,29.226,29.519,229414,0
2010-11-29,29.259,29.519,28.717,29.438,661267,0
2010-11-30,29.093,29.751,28.834,29.438,1178941,0
2010-12-01,29.787,29.992,29.611,29.732,1220189,0
2010-12-02,29.834,30.276,29.537,30.203,738610,0
2010-12-03,30.231,30.286,29.742,30.128,453132,0
2010-12-06,30.083,30.286,29.859,30.257,455494,0
2010-12-07,30.497,31.404,30.434,30.996,1211733,0
2010-12-08,30.96,31.033,30.657,30.792,654649,0
2010-12-09,31.052,31.052,30.514,30.83,608097,0
2010-12-10,30.942,30.978,30.637,30.774,702672,0
2010-12-13,30.821,30.878,29.954,30.064,966486,0
2010-12-14,30.009,30.286,28.501,29.122,2584888,0
2010-12-15,28.788,29.695,28.66,28.854,1539410,0
2010-12-16,29.002,29.537,28.939,29.51,975840,0
2010-12-17,29.572,29.982,29.152,29.742,1271129,0
2010-12-20,29.805,29.992,29.527,29.572,695062,0
2010-12-21,29.475,29.751,29.002,29.658,930358,0
2010-12-22,29.611,29.621,29.036,29.122,948484,0
2010-12-23,29.142,29.392,28.699,28.726,700294,0
2010-12-27,28.597,28.985,28.236,28.807,504303,0
2010-12-28,28.985,28.985,28.42,28.54,371830,0
2010-12-29,28.568,29.002,28.549,28.64,441946,0
2010-12-30,28.558,28.834,28.42,28.624,357989,0
2010-12-31,28.42,28.726,28.318,28.318,545499,0
2011-01-03,28.493,29.419,28.236,28.939,1261997,0
2011-01-04,29.113,29.641,28.392,28.985,2496846,0
2011-01-05,28.854,29.2,28.54,28.761,1111958,0
2011-01-06,29.475,29.787,28.606,28.726,1458763,0
2011-01-07,28.854,29.2,27.996,28.65,879755,0
2011-01-10,28.467,29.074,28.18,28.873,906479,0
2011-01-11,27.952,28.076,26.684,26.693,5159395,0
2011-01-12,26.896,27.569,26.748,27.162,1927273,0
2011-01-13,27.969,28.164,27.386,27.711,1843860,0
2011-01-14,27.913,28.383,27.515,28.282,971039,0
2011-01-18,28.301,28.392,27.755,28.105,908949,0
2011-01-19,28.04,28.134,27.422,27.597,966274,0
2011-01-20,27.376,28.631,27.322,27.932,1945966,0
2011-01-21,28.125,28.401,27.534,28.199,1314946,0
2011-01-24,28.144,28.164,27.515,27.72,818676,0
2011-01-25,28.217,28.994,27.996,28.797,2137578,0
2011-01-26,28.013,28.606,27.625,28.209,1627234,0
2011-01-27,28.31,28.485,27.818,27.827,1178887,0
2011-01-28,27.8,28.066,27.155,27.238,878320,0
2011-01-31,27.496,27.923,27.116,27.256,1179802,0
2011-02-01,27.294,27.942,27.294,27.781,912474,0
2011-02-02,27.606,27.978,27.524,27.635,784203,0
2011-02-03,27.711,28.272,27.47,28.066,1187124,0
2011-02-04,28.04,28.327,27.837,28.048,1166585,0
2011-02-07,28.021,28.521,27.664,27.674,981694,0
2011-02-08,27.72,28.245,27.664,28.164,764231,0
2011-02-09,28.031,28.401,27.763,28.172,875900,0
2011-02-10,28.031,28.44,27.923,28.048,1174713,0
2011-02-11,27.33,28.005,26.396,27.082,3739315,0
2011-02-14,27.045,27.478,26.923,27.238,1088532,0
2011-02-15,27.099,27.569,27.026,27.33,987089,0
2011-02-16,27.587,28.086,27.322,27.322,1075827,0
2011-02-18,27.654,27.654,27.146,27.238,1000740,0
2011-02-22,27.045,27.136,25.64,26.148,2503805,0
2011-02-23,26.138,26.232,25.039,25.731,1844423,0
2011-02-24,25.714,26.249,25.566,26.194,1801979,0
2011-02-25,26.905,27.478,26.49,26.712,1705180,0
2011-02-28,26.867,27.073,26.674,26.822,1242524,0
2011-03-01,26.933,27.026,26.259,26.296,1741674,0
2011-03-02,26.268,26.499,25.927,26.324,1454506,0
2011-03-03,26.536,27.404,26.526,27.082,1095424,0
2011-03-04,27.108,27.238,26.368,26.758,1191577,0
2011-03-07,26.923,27.432,26.416,26.554,1503122,0
2011-03-08,26.464,27.284,26.464,27.192,1225538,0
2011-03-09,26.97,27.674,26.703,27.552,1058461,0
2011-03-10,27.246,27.569,27.099,27.274,823558,0
2011-03-11,27.238,27.664,26.914,27.559,898361,0
2011-03-14,27.146,27.46,26.784,27.367,1060620,0
2011-03-15,26.877,27.451,26.564,27.33,898951,0
2011-03-16,27.155,27.376,26.627,26.635,947565,0
2011-03-17,27.126,27.432,26.425,26.464,1158181,0
2011-03-18,26.703,26.877,26.396,26.601,1584190,0
2011-03-21,26.822,27.201,26.674,26.784,917918,0
2011-03-22,26.914,27.026,26.416,26.445,724666,0
2011-03-23,26.445,26.645,25.888,26.464,1044344,0
2011-03-24,26.627,26.794,26.368,26.591,870935,0
2011-03-25,26.645,26.997,26.49,26.664,1360177,0
2011-03-28,26.693,26.877,26.445,26.554,910076,0
2011-03-29,26.684,27.172,26.499,27.073,1124456,0
2011-03-30,27.136,27.552,27.082,27.422,629066,0
2011-03-31,27.524,27.942,27.376,27.79,956380,0
2011-04-01,27.932,28.048,27.348,27.543,828440,0
2011-04-04,28.048,28.392,27.488,27.625,1344180,0
2011-04-05,27.451,28.04,27.451,27.79,764755,0
2011-04-06,27.893,28.164,27.711,27.893,657507,0
2011-04-07,27.79,28.048,27.035,27.073,1266412,0
2011-04-08,27.201,27.265,26.474,26.627,1106703,0
2011-04-11,26.554,26.655,26.241,26.416,844717,0
2011-04-12,26.232,26.841,26.194,26.474,966002,0
2011-04-13,26.619,26.748,26.232,26.554,665110,0
2011-04-14,26.268,26.988,26.148,26.813,1199442,0
2011-04-15,26.777,27.294,26.768,27.294,837119,0
2011-04-18,27.035,27.172,26.674,27.146,1111311,0
2011-04-19,27.348,27.578,27.146,27.569,1453997,0
2011-04-20,28.005,28.501,27.875,28.262,2392728,0
2011-04-21,27.702,27.711,26.591,27.172,2744368,0
2011-04-25,27.055,27.496,26.997,27.404,1113106,0
2011-04-26,27.496,27.552,27.082,27.506,1335107,0
2011-04-27,27.506,27.79,26.96,27.395,1603343,0
2011-04-28,27.265,27.524,27.082,27.294,674639,0
2011-04-29,27.284,27.395,27.026,27.182,1108296,0
2011-05-02,27.304,27.367,26.784,26.905,682204,0
2011-05-03,26.74,27.073,26.482,26.822,857213,0
2011-05-04,26.831,27.376,26.536,27.22,1135534,0
2011-05-05,27.045,28.558,26.997,27.865,2082394,0
2011-05-06,27.952,28.93,27.913,28.066,1648420,0
2011-05-09,27.837,28.42,27.747,27.808,680170,0
2011-05-10,28.021,28.587,27.903,28.374,877691,0
2011-05-11,28.43,28.751,28.154,28.44,577268,0
2011-05-12,28.19,28.913,28.066,28.735,736852,0
2011-05-13,28.825,28.921,28.449,28.549,486352,0
2011-05-16,28.374,28.467,27.837,27.942,956939,0
2011-05-17,27.969,28.134,27.488,28.125,698915,0
2011-05-18,28.134,28.587,27.996,28.511,1064303,0
2011-05-19,28.707,29.484,28.31,29.171,1671082,0
2011-05-20,29.113,29.269,28.631,28.815,1394766,0
2011-05-23,28.449,29.055,28.095,28.615,829239,0
2011-05-24,28.64,28.65,27.913,28.134,909234,0
2011-05-25,28.144,28.54,27.875,28.521,892280,0
2011-05-26,28.335,29.592,28.18,29.41,1814886,0
2011-05-27,29.446,29.834,29.113,29.152,884955,0
2011-05-31,29.429,29.611,29.074,29.343,782664,0
2011-06-01,29.769,29.769,28.401,28.401,987516,0
2011-06-02,28.578,28.578,28.021,28.226,884487,0
2011-06-03,27.856,28.076,27.578,27.597,946921,0
2011-06-06,27.728,28.076,27.313,27.357,869219,0
2011-06-07,27.496,27.903,27.304,27.367,741279,0
2011-06-08,27.21,27.569,26.98,27.073,847183,0
2011-06-09,27.091,27.913,26.877,27.903,1600799,0
2011-06-10,27.625,28.021,27.155,27.606,1864122,0
2011-06-13,27.422,28.521,27.413,27.875,1679054,0
2011-06-14,28.272,28.501,28.115,28.43,826986,0
2011-06-15,28.115,28.459,27.702,27.942,1480421,0
2011-06-16,28.048,28.048,27.543,27.702,1568932,0
2011-06-17,27.893,28.031,27.404,27.478,2174591,0
2011-06-20,27.47,27.913,27.313,27.747,1325703,0
2011-06-21,27.875,28.199,27.534,28.005,1947079,0
2011-06-22,27.932,28.262,27.615,27.865,993629,0
2011-06-23,27.597,28.606,27.432,28.558,1420598,0
2011-06-24,28.624,28.735,28.199,28.549,1565699,0
2011-06-27,28.318,29.074,28.318,28.893,1000305,0
2011-06-28,28.948,29.372,28.948,29.372,591834,0
2011-06-29,29.554,29.554,28.854,29.045,851092,0
2011-06-30,28.788,29.455,28.788,28.975,1146547,0
2011-07-01,29.217,30.434,28.699,30.323,1413735,0
2011-07-05,30.359,30.85,30.047,30.792,1134460,0
2011-07-06,30.692,30.85,30.251,30.628,637872,0
2011-07-07,30.86,31.469,30.755,31.245,1165762,0
2011-07-08,30.729,30.951,30.323,30.942,911440,0
2011-07-11,30.692,30.792,30.266,30.497,1112727,0
2011-07-12,30.406,30.811,30.203,30.231,822642,0
2011-07-13,30.426,31.164,30.416,30.869,1015259,0
2011-07-14,30.869,31.043,30.037,30.203,1261428,0
2011-07-15,30.434,30.667,29.751,30.193,1180202,0
2011-07-18,30.175,30.674,29.751,30.203,1424004,0
2011-07-19,30.497,31.22,30.497,31.043,1453655,0
2011-07-20,30.986,31.052,29.992,30.193,1953167,0
2011-07-21,29.343,29.572,28.345,28.689,5341399,0
2011-07-22,28.815,28.854,28.411,28.531,1435881,0
2011-07-25,28.411,28.761,28.19,28.42,1178190,0
2011-07-26,28.401,29.132,28.086,28.568,1240998,0
2011-07-27,28.125,28.345,27.229,27.265,1774124,0
2011-07-28,27.404,27.684,26.74,26.813,1612619,0
2011-07-29,26.74,26.98,26.158,26.627,1063675,0
2011-08-01,26.97,26.997,26.232,26.591,1671096,0
2011-08-02,26.351,26.464,25.76,25.807,1717148,0
2011-08-03,25.852,26.167,25.198,26.138,1731824,0
2011-08-04,25.888,26.204,24.883,24.92,1450518,0
2011-08-05,25.408,25.622,24.2,24.91,1859045,0
2011-08-08,23.553,24.337,23.091,23.119,3221353,0
2011-08-09,23.341,24.015,22.444,23.96,2752258,0
2011-08-10,23.628,24.337,23.147,23.443,1437863,0
2011-08-11,23.96,25.631,23.83,25.363,2883027,0
2011-08-12,25.493,25.696,24.873,25.077,1331950,0
2011-08-15,25.315,25.696,25.121,25.649,598057,0
2011-08-16,25.141,25.475,24.836,25.243,1067323,0
2011-08-17,25.252,25.52,24.798,25.298,1022006,0
2011-08-18,24.496,25.03,23.923,24.143,2033744,0
2011-08-19,23.802,24.957,23.599,23.931,1157587,0
2011-08-22,24.55,25.141,24.265,24.382,985564,0
2011-08-23,24.845,25.787,24.292,25.483,998866,0
2011-08-24,25.298,25.678,24.727,25.529,910931,0
2011-08-25,25.659,25.659,24.033,24.134,1282832,0
2011-08-26,23.811,24.92,23.764,24.746,735022,0
2011-08-29,24.92,25.807,24.92,25.779,726800,0
2011-08-30,25.696,25.807,25.261,25.556,1107080,0
2011-08-31,25.696,26.158,24.985,25.354,1065701,0
2011-09-01,25.437,25.714,24.845,24.976,914039,0
2011-09-02,24.392,24.948,24.255,24.355,462364,0
2011-09-06,23.599,24.624,23.561,24.346,935027,0
2011-09-07,23.914,24.746,23.618,24.514,1689545,0
2011-09-08,24.477,25.096,24.292,24.514,930000,0
2011-09-09,24.21,24.328,23.293,23.645,1186019,0
2011-09-12,23.341,24.153,23.341,24.143,1103502,0
2011-09-13,24.143,24.717,23.914,24.496,1013524,0
2011-09-14,24.736,25.538,24.514,25.121,1579928,0
2011-09-15,25.383,25.659,24.976,25.252,1278778,0
2011-09-16,25.363,25.807,25.243,25.345,1071609,0
2011-09-19,24.78,25.393,24.698,25.261,847320,0
2011-09-20,25.315,25.52,24.237,24.246,1307672,0
2011-09-21,24.382,24.606,23.59,23.628,1208466,0
2011-09-22,22.951,23.59,22.915,23.469,1753051,0
2011-09-23,23.434,24.669,23.359,24.469,1453557,0
2011-09-26,24.634,25.399,24.126,25.216,1408656,0
2011-09-27,26.018,26.047,25.087,25.27,967936,0
2011-09-28,25.315,25.399,23.735,23.848,1927597,0
2011-09-29,24.172,24.486,22.933,23.764,1324522,0
2011-09-30,23.396,23.95,22.73,22.768,1459852,0
2011-10-03,22.555,22.889,21.889,22.13,2967675,0
2011-10-04,21.908,23.128,21.843,23.081,1864358,0
2011-10-05,23.081,23.702,22.758,23.477,1603008,0
2011-10-06,23.321,23.884,23.22,23.858,688406,0
2011-10-07,23.858,23.997,22.924,23.081,827390,0
2011-10-10,23.543,24.273,23.341,24.255,1036065,0
2011-10-11,24.077,24.54,23.811,24.346,1058675,0
2011-10-12,24.024,24.92,23.57,24.496,1476705,0
2011-10-13,24.364,25.131,24.273,25.039,1074528,0
2011-10-14,25.216,25.306,24.402,24.948,1310204,0
2011-10-17,24.773,24.883,24.033,24.126,1058249,0
2011-10-18,24.577,25.289,23.894,25.15,2592179,0
2011-10-19,25.048,25.048,23.774,24.06,2338257,0
2011-10-20,23.415,24.624,23.293,24.246,3333852,0
2011-10-21,24.698,25.261,24.319,25.243,1780202,0
2011-10-24,25.087,26.259,24.902,26.184,1600959,0
2011-10-25,26.111,26.167,25.502,25.584,1336306,0
2011-10-26,26.065,26.387,25.096,25.529,1537985,0
2011-10-27,26.138,26.851,25.787,26.564,1893989,0
2011-10-28,26.722,26.722,25.935,26.194,551756,0
2011-10-31,25.862,26.368,25.779,25.852,1079216,0
2011-11-01,24.966,25.991,24.616,25.731,1649187,0
2011-11-02,26.037,26.332,25.363,25.807,1147783,0
2011-11-03,25.315,25.723,24.966,25.548,1333310,0
2011-11-04,25.408,25.566,24.873,25.27,1549751,0
2011-11-07,25.243,25.427,24.755,25.243,1005143,0
2011-11-08,25.207,25.723,25.002,25.659,959704,0
2011-11-09,25.058,25.529,24.652,24.707,1118664,0
2011-11-10,25.096,25.179,24.567,24.798,635245,0
2011-11-11,25.252,25.723,25.002,25.483,621923,0
2011-11-14,25.298,25.483,25.048,25.169,838149,0
2011-11-15,24.892,25.538,24.755,25.393,739464,0
2011-11-16,25.141,25.393,24.698,24.78,677524,0
2011-11-17,25.207,25.207,24.246,24.421,1059490,0
2011-11-18,24.616,24.773,24.077,24.707,820836,0
2011-11-21,24.309,24.45,23.848,24.337,783792,0
2011-11-22,24.292,24.92,24.172,24.661,785174,0
2011-11-23,24.402,24.798,24.077,24.143,1010716,0
2011-11-25,24.19,24.586,24.042,24.051,349375,0
2011-11-28,24.642,25.048,24.522,24.939,651777,0
2011-11-29,25.169,25.852,24.929,25.169,1535437,0
2011-11-30,25.678,26.194,25.669,26.194,1123270,0
2011-12-01,26.074,26.554,25.954,26.351,917449,0
2011-12-02,26.693,26.877,26.474,26.601,520061,0
2011-12-05,27.045,27.238,26.554,26.768,720845,0
2011-12-06,26.286,26.573,25.714,26.36,1046311,0
2011-12-07,26.158,26.664,25.935,26.435,1025090,0
2011-12-08,26.332,26.591,25.779,25.835,739935,0
2011-12-09,25.954,26.368,25.852,26.121,511063,0
2011-12-12,25.879,26.055,25.659,26.037,601930,0
2011-12-13,26.129,26.387,25.465,25.52,800183,0
2011-12-14,25.345,25.437,25.077,25.179,946703,0
2011-12-15,25.556,26.315,25.493,25.852,1148013,0
2011-12-16,25.927,26.01,25.113,25.159,2043772,0
2011-12-19,25.325,25.696,24.826,24.855,819292,0
2011-12-20,25.27,25.779,25.15,25.669,745423,0
2011-12-21,25.954,26.324,25.631,26.232,892768,0
2011-12-22,26.241,26.693,26.232,26.61,848929,0
2011-12-23,26.712,27.064,26.674,27.045,568148,0
2011-12-27,26.768,27.274,26.768,27.192,408708,0
2011-12-28,27.22,27.22,26.74,26.867,719768,0
2011-12-29,26.859,27.451,26.507,27.246,726964,0
2011-12-30,27.46,27.506,26.831,27.108,639965,0
2012-01-03,27.534,27.702,27.045,27.116,953729,0
2012-01-04,27.082,27.284,26.655,26.905,1145856,0
2012-01-05,26.887,27.294,26.464,27.055,1010743,0
2012-01-06,27.055,27.357,26.74,27.172,815866,0
2012-01-09,27.304,27.304,26.74,27.091,778468,0
2012-01-10,27.265,27.47,26.619,26.784,1139596,0
2012-01-11,26.732,27.108,26.601,26.896,878249,0
2012-01-12,26.851,27.284,26.851,27.21,584352,0
2012-01-13,26.951,27.625,26.732,26.777,832605,0
2012-01-17,26.96,27.246,26.768,27.055,918927,0
2012-01-18,27.026,27.597,27.026,27.488,775475,0
2012-01-19,27.72,27.763,27.246,27.552,815628,0
2012-01-20,27.644,28.013,27.569,27.654,1014544,0
2012-01-23,27.606,27.846,26.923,27.073,897277,0
2012-01-24,26.813,27.099,26.635,26.97,1247583,0
2012-01-25,27.026,27.515,26.914,27.413,794520,0
2012-01-26,27.559,27.738,27.229,27.451,901892,0
2012-01-27,27.413,27.692,27.294,27.488,896692,0
2012-01-30,27.348,27.837,27.201,27.72,712087,0
2012-01-31,27.856,27.978,27.192,27.322,889481,0
2012-02-01,27.543,27.942,27.386,27.913,1440641,0
2012-02-02,27.728,28.245,27.711,27.913,785562,0
2012-02-03,28.245,28.873,28.199,28.64,759422,0
2012-02-06,28.272,28.807,28.105,28.245,603675,0
2012-02-07,28.318,28.679,28.253,28.335,726454,0
2012-02-08,28.44,28.864,28.245,28.726,1194726,0
2012-02-09,28.771,29.002,28.615,28.78,611380,0
2012-02-10,28.597,28.994,28.54,28.751,595114,0
2012-02-13,28.985,29.02,28.631,28.854,525025,0
2012-02-14,28.717,28.751,28.253,28.64,828604,0
2012-02-15,28.883,29.142,28.578,28.745,955174,0
2012-02-16,28.844,29.152,28.745,29.045,859983,0
2012-02-17,29.492,29.677,29.02,29.537,1186480,0
2012-02-21,29.611,29.992,28.873,29.161,1971274,0
2012-02-22,28.125,28.383,26.841,27.126,4112762,0
2012-02-23,27.192,27.413,26.98,27.229,1247673,0
2012-02-24,27.22,27.22,26.813,26.896,1388266,0
2012-02-27,26.896,27.162,26.517,26.831,1355280,0
2012-02-28,26.951,27.478,26.942,27.422,1035474,0
2012-02-29,27.451,27.755,27.192,27.376,1153495,0
2012-03-01,27.654,27.827,27.21,27.552,944215,0
2012-03-02,27.488,27.664,26.923,27.126,1079524,0
2012-03-05,27.108,27.711,27.055,27.552,1179880,0
2012-03-06,27.313,27.478,27.064,27.294,1390883,0
2012-03-07,27.451,28.19,27.413,28.144,1195065,0
2012-03-08,28.245,28.521,28.031,28.401,1319450,0
2012-03-09,28.493,28.631,28.18,28.354,1640147,0
2012-03-12,28.411,28.568,28.031,28.199,692393,0
2012-03-13,28.44,28.631,28.172,28.615,894367,0
2012-03-14,28.615,28.726,28.164,28.345,877381,0
2012-03-15,28.587,29.171,28.411,28.893,1174910,0
2012-03-16,28.921,29.027,28.54,28.807,1072411,0
2012-03-19,28.707,29.02,28.501,28.893,681539,0
2012-03-20,28.745,28.771,28.43,28.707,958504,0
2012-03-21,28.689,28.873,28.172,28.236,1333610,0
2012-03-22,28.172,28.43,27.625,27.875,1974043,0
2012-03-23,27.625,27.711,27.026,27.559,2198095,0
2012-03-26,27.875,28.164,27.763,28.066,1300719,0
2012-03-27,28.172,28.172,27.615,27.625,723489,0
2012-03-28,27.72,27.818,27.294,27.488,1233045,0
2012-03-29,27.304,27.442,27.082,27.274,1154905,0
2012-03-30,27.47,27.534,27.136,27.146,1396902,0
2012-04-02,27.073,27.692,26.877,27.478,1209636,0
2012-04-03,27.413,27.615,27.201,27.376,682307,0
2012-04-04,27.229,27.304,26.942,27.192,997852,0
2012-04-05,27.007,27.192,26.768,26.923,883633,0
2012-04-09,26.499,27.017,26.416,27.007,810127,0
2012-04-10,26.951,27.21,26.396,26.601,1540445,0
2012-04-11,26.867,27.386,26.803,27.376,1338472,0
2012-04-12,27.338,27.625,27.162,27.515,929473,0
2012-04-13,27.338,27.674,27.155,27.338,886969,0
2012-04-16,27.569,27.569,26.905,27.201,881181,0
2012-04-17,27.395,27.395,26.905,27.192,1307040,0
2012-04-18,27.155,27.357,27.035,27.22,899756,0
2012-04-19,27.304,27.625,26.97,27.082,1435447,0
2012-04-20,27.422,27.702,27.22,27.404,975209,0
2012-04-23,27.274,28.125,27.091,27.961,2772495,0
2012-04-24,27.969,28.707,27.837,28.095,2336908,0
2012-04-25,28.31,28.751,28.31,28.65,1936079,0
2012-04-26,29.465,29.896,28.606,29.304,2117784,0
2012-04-27,29.492,29.537,28.873,29.419,1030089,0
2012-04-30,29.249,29.372,28.93,29.093,851979,0
2012-05-01,30.304,30.755,29.323,30.064,3247429,0
2012-05-02,29.777,30.257,29.777,29.944,848061,0
2012-05-03,29.964,30.147,29.592,29.769,766394,0
2012-05-04,29.631,29.751,29.269,29.562,976017,0
2012-05-07,29.554,29.797,29.294,29.658,877457,0
2012-05-08,29.446,29.519,28.965,29.51,1408873,0
2012-05-09,29.333,29.704,29.103,29.572,1204298,0
2012-05-10,29.704,30.064,29.667,29.935,1600139,0
2012-05-11,29.631,30.147,29.602,29.944,1156673,0
2012-05-14,29.704,29.797,29.207,29.362,1195729,0
2012-05-15,29.276,29.562,29.161,29.249,877198,0
2012-05-16,29.333,29.887,29.19,29.284,1303730,0
2012-05-17,29.401,29.401,28.587,28.64,720957,0
2012-05-18,28.64,29.011,28.301,28.449,1010062,0
2012-05-21,28.578,28.921,28.125,28.807,1021450,0
2012-05-22,28.975,29.19,28.771,28.913,828283,0
2012-05-23,28.549,29.677,28.549,29.527,1311389,0
2012-05-24,29.649,29.935,29.475,29.926,956657,0
2012-05-25,29.869,30.092,29.742,29.869,654387,0
2012-05-29,29.992,30.479,29.954,30.463,914511,0
2012-05-30,30.118,30.222,29.769,29.973,725953,0
2012-05-31,30.037,30.1,29.554,29.964,516399,0
2012-06-01,29.353,29.554,28.726,28.955,813447,0
2012-06-04,28.291,28.717,27.192,27.978,2317500,0
2012-06-05,27.781,28.318,27.615,28.105,992260,0
2012-06-06,28.64,28.965,28.327,28.788,1162620,0
2012-06-07,29.045,29.323,28.615,28.631,966577,0
2012-06-08,28.476,29.103,28.18,29.084,772332,0
2012-06-11,29.475,29.724,28.493,28.558,1076514,0
2012-06-12,28.64,28.994,28.521,28.78,526609,0
2012-06-13,28.679,28.815,28.125,28.345,951682,0
2012-06-14,28.335,29.103,28.335,28.913,684938,0
2012-06-15,28.883,29.392,28.883,29.259,730289,0
2012-06-18,29.027,29.537,28.807,29.41,627894,0
2012-06-19,29.484,29.492,29.113,29.304,986539,0
2012-06-20,29.392,29.401,28.501,28.815,1263624,0
2012-06-21,28.921,28.921,28.18,28.291,833198,0
2012-06-22,28.318,28.568,28.048,28.392,752214,0
2012-06-25,27.865,27.996,27.615,27.773,911015,0
2012-06-26,27.773,28.19,27.615,27.893,802100,0
2012-06-27,28.005,28.005,27.515,27.763,1156666,0
2012-06-28,27.559,28.948,27.559,28.717,1910683,0
2012-06-29,29.161,29.582,29.002,29.519,1399954,0
2012-07-02,29.554,29.814,29.235,29.572,748156,0
2012-07-03,29.567,29.922,29.523,29.729,362598,0
2012-07-05,29.783,29.989,29.55,29.587,793232,0
2012-07-06,29.235,29.353,29.002,29.259,752059,0
2012-07-09,29.217,29.501,28.975,29.142,659989,0
2012-07-10,29.353,29.572,28.985,29.142,738010,0
2012-07-11,29.235,29.401,28.921,29.19,425988,0
2012-07-12,28.864,29.259,28.65,29.036,471934,0
2012-07-13,29.181,29.592,29.093,29.437,429952,0
2012-07-16,29.869,30.304,29.611,29.704,1564045,0
2012-07-17,29.906,30.148,29.562,29.86,498317,0
2012-07-18,29.695,30.017,29.687,29.944,455901,0
2012-07-19,30.037,30.092,29.704,29.916,627090,0
2012-07-20,29.47,29.47,28.709,29.442,1296746,0
2012-07-23,28.893,28.921,28.31,28.558,947015,0
2012-07-24,28.669,28.669,27.846,28.115,703445,0
2012-07-25,28.383,28.383,27.808,28.058,963279,0
2012-07-26,30.379,31.062,30.027,30.553,2577811,0
2012-07-27,30.746,31.587,30.505,31.3,1525150,0
2012-07-30,31.302,31.379,30.84,31.053,789755,0
2012-07-31,30.916,31.146,30.524,30.96,726207,0
2012-08-01,31.213,31.213,30.367,30.394,756129,0
2012-08-02,30.296,30.746,30.212,30.601,486063,0
2012-08-03,30.942,31.136,30.746,30.83,971207,0
2012-08-06,30.942,31.283,30.488,30.523,693234,0
2012-08-07,30.755,31.147,30.711,30.802,560194,0
2012-08-08,30.562,30.86,30.172,30.755,536815,0
2012-08-09,30.85,30.961,30.581,30.619,623034,0
2012-08-10,30.59,30.59,30.2,30.478,461301,0
2012-08-13,30.433,30.581,30.115,30.394,421293,0
2012-08-14,30.462,30.609,30.125,30.229,423014,0
2012-08-15,30.433,31.152,30.433,30.821,668384,0
2012-08-16,30.729,31.128,30.656,30.911,503872,0
2012-08-17,30.83,31.274,30.83,31.213,553222,0
2012-08-20,31.237,31.302,30.782,30.942,628164,0
2012-08-21,31.034,31.312,30.933,31.053,397651,0
2012-08-22,31.073,31.203,30.83,30.996,261711,0
2012-08-23,31.073,31.073,30.6,30.666,327396,0
2012-08-24,30.59,30.961,30.347,30.72,552095,0
2012-08-27,30.887,31.053,30.646,30.682,403595,0
2012-08-28,30.6,30.986,30.581,30.86,465491,0
2012-08-29,30.782,31.341,30.782,31.025,554058,0
2012-08-30,30.986,31.119,30.802,30.925,454937,0
2012-08-31,31.063,31.099,30.552,30.782,455839,0
2012-09-04,30.729,31.369,30.562,31.237,676219,0
2012-09-05,31.025,31.879,31.025,31.666,1286050,0
2012-09-06,31.803,32.166,31.719,32.01,604866,0
2012-09-07,32.12,32.35,31.812,32.277,666922,0
2012-09-10,32.34,32.399,32.025,32.111,603168,0
2012-09-11,32.186,32.34,31.926,31.945,488751,0
2012-09-12,32.035,32.399,32.035,32.267,663118,0
2012-09-13,32.428,32.613,31.99,32.527,615109,0
2012-09-14,32.684,32.758,32.36,32.488,640156,0
2012-09-17,32.35,32.555,32.287,32.437,646088,0
2012-09-18,32.389,32.767,32.221,32.712,635051,0
2012-09-19,32.9,33.528,32.676,33.141,1552344,0
2012-09-20,33.056,33.132,32.721,32.97,786271,0
2012-09-21,33.354,33.594,33.046,33.203,1701532,0
2012-09-24,33.167,33.325,32.775,33.193,494312,0
2012-09-25,33.267,33.463,32.758,32.795,593551,0
2012-09-26,33.046,33.046,32.545,32.739,377837,0
2012-09-27,32.934,33.141,32.775,32.951,372488,0
2012-09-28,32.97,33.212,32.684,33.141,872900,0
2012-10-01,33.417,33.417,32.667,33.103,876541,0
2012-10-02,33.23,33.25,32.815,32.9,702546,0
2012-10-03,33.009,33.344,32.568,32.702,1125465,0
2012-10-04,32.918,33.164,32.604,33.113,785136,0
2012-10-05,32.739,32.815,31.971,32.21,1503190,0
2012-10-08,32.111,32.324,32.015,32.219,626963,0
2012-10-09,32.277,32.444,31.666,31.704,585873,0
2012-10-10,31.832,32.176,31.719,31.962,536057,0
2012-10-11,32.082,32.37,31.822,31.99,453702,0
2012-10-12,31.916,32.202,31.704,31.945,449860,0
2012-10-15,32.195,32.195,31.695,32.053,1196391,0
2012-10-16,32.287,32.525,32.035,32.101,621201,0
2012-10-17,32.111,32.488,32.015,32.38,724325,0
2012-10-18,32.306,32.418,32.015,32.262,540734,0
2012-10-19,31.971,31.971,31.213,31.266,1485281,0
2012-10-22,31.229,31.351,30.942,31.184,909449,0
2012-10-23,30.951,31.351,30.656,31.166,658193,0
2012-10-24,31.321,31.711,30.255,30.367,2059959,0
2012-10-25,31.506,31.686,30.442,30.581,1856979,0
2012-10-26,30.562,30.666,30.01,30.274,809387,0
2012-10-31,30.239,30.696,30.239,30.656,701754,0
2012-11-01,30.691,31.203,30.637,31.099,877093,0
2012-11-02,31.351,31.379,31.119,31.203,1199104,0
2012-11-05,31.194,31.631,31.024,31.611,775469,0
2012-11-06,31.631,31.947,31.581,31.901,500388,0
2012-11-07,31.66,31.688,31.089,31.203,864908,0
2012-11-08,31.128,31.247,30.737,30.81,680152,0
2012-11-09,30.644,31.194,30.644,30.941,539664,0
2012-11-12,31.024,31.292,30.95,31.089,400106,0
2012-11-13,31.004,31.631,30.92,31.266,612994,0
2012-11-14,31.361,31.507,30.401,30.449,607379,0
2012-11-15,30.485,31.072,30.384,30.737,1133195,0
2012-11-16,30.753,31.024,30.391,30.995,609385,0
2012-11-19,31.203,31.712,31.203,31.601,576181,0
2012-11-20,31.563,31.901,31.425,31.581,415418,0
2012-11-21,31.591,31.911,31.591,31.795,265576,0
2012-11-23,31.911,32.242,31.901,32.075,181057,0
2012-11-26,32.271,32.3,31.911,32.291,540147,0
2012-11-27,32.065,32.625,32.065,32.327,718689,0
2012-11-28,32.189,32.455,31.767,32.447,1008135,0
2012-11-29,32.522,32.859,32.105,32.441,621338,0
2012-11-30,32.441,32.441,31.759,31.805,721469,0
2012-12-03,31.844,32.095,31.516,31.688,777551,0
2012-12-04,30.915,30.95,29.87,30.511,2952320,0
2012-12-05,30.689,30.773,30.345,30.625,843038,0
2012-12-06,30.55,30.81,30.495,30.699,646718,0
2012-12-07,30.886,31.118,30.644,30.781,469420,0
2012-12-10,30.867,31.118,30.664,30.829,515577,0
2012-12-11,31.089,31.137,30.763,30.867,647962,0
2012-12-12,31.004,31.198,30.773,30.81,413120,0
2012-12-13,30.699,31.455,30.689,31.024,496308,0
2012-12-14,30.886,31.044,30.719,30.859,566630,0
2012-12-17,31.023,31.247,30.925,31.118,580590,0
2012-12-18,31.089,31.49,31.034,31.283,802533,0
2012-12-19,31.37,31.604,31.152,31.283,579354,0
2012-12-20,31.361,31.445,30.978,31.024,769764,0
2012-12-21,30.819,30.915,30.28,30.569,1067166,0
2012-12-24,30.56,30.709,30.354,30.673,225485,0
2012-12-26,30.681,30.819,30.449,30.53,445744,0
2012-12-27,30.598,30.801,30.221,30.449,619450,0
2012-12-28,30.374,30.411,30.094,30.113,489069,0
2012-12-31,30.057,30.485,29.965,30.431,746035,0
2013-01-02,30.941,31.072,30.354,30.737,1081415,0
2013-01-03,30.969,31.554,30.703,31.445,854979,0
2013-01-04,31.601,32.483,31.48,32.271,904897,0
2013-01-07,32.261,32.261,31.406,31.554,583517,0
2013-01-08,31.516,31.678,31.147,31.237,647848,0
2013-01-09,31.237,31.435,31.128,31.322,477639,0
2013-01-10,31.361,31.535,31.109,31.435,487888,0
2013-01-11,31.472,31.48,31.062,31.322,607847,0
2013-01-14,31.184,31.332,30.81,31.044,954637,0
2013-01-15,30.839,31.109,30.664,30.791,1005889,0
2013-01-16,30.588,31.184,30.495,30.829,642142,0
2013-01-17,30.95,31.156,30.664,30.995,715585,0
2013-01-18,31.072,31.217,30.728,31.072,814141,0
2013-01-22,30.839,31.544,30.475,31.099,748673,0
2013-01-23,31.099,31.099,30.753,30.791,669662,0
2013-01-24,30.819,31.072,30.709,30.859,881664,0
2013-01-25,31.089,31.094,30.781,30.915,1174393,0
2013-01-28,30.932,31.052,30.598,30.877,760754,0
2013-01-29,30.886,30.95,30.719,30.829,561804,0
2013-01-30,30.791,30.867,30.467,30.654,820955,0
2013-01-31,30.654,30.932,30.44,30.849,1106577,0
2013-02-01,30.932,31.697,30.932,31.445,935743,0
2013-02-04,31.351,31.563,31.194,31.203,558338,0
2013-02-05,31.266,31.786,31.194,31.641,914684,0
2013-02-06,31.641,32.008,31.535,31.947,792903,0
2013-02-07,32.001,32.197,31.741,32.008,907252,0
2013-02-08,31.983,32.206,31.835,32.008,513340,0
2013-02-11,31.983,32.206,31.631,31.777,613564,0
2013-02-12,31.824,31.938,31.416,31.853,719572,0
2013-02-13,31.795,31.874,30.995,31.174,1447335,0
2013-02-14,31.165,31.283,30.859,30.886,760289,0
2013-02-15,30.925,31.034,30.644,30.763,761463,0
2013-02-19,30.896,31.201,30.839,30.995,1190416,0
2013-02-20,31.052,31.416,30.773,30.791,1915741,0
2013-02-21,30.374,31.712,30.364,31.38,2513501,0
2013-02-22,31.507,32.223,31.48,32.075,1290168,0
2013-02-25,32.223,32.364,31.573,31.581,1083328,0
2013-02-26,31.805,31.853,31.445,31.516,1243516,0
2013-02-27,31.591,32.59,31.563,32.252,1323657,0
2013-02-28,32.124,32.609,32.085,32.233,777471,0
2013-03-01,31.993,32.16,31.621,32.085,1052654,0
2013-03-04,32.433,32.823,32.262,32.692,1103119,0
2013-03-05,32.7,33.151,32.7,33.133,797613,0
2013-03-06,33.047,33.467,33.028,33.151,504601,0
2013-03-07,33.075,33.288,32.989,33.251,424968,0
2013-03-08,33.505,33.505,32.999,33.242,1101796,0
2013-03-11,33.16,33.279,32.971,33.151,774849,0
2013-03-12,33.224,33.374,32.882,32.989,1102032,0
2013-03-13,33.084,33.514,32.989,33.495,870246,0
2013-03-14,33.589,33.823,33.495,33.748,526463,0
2013-03-15,33.607,33.832,33.589,33.738,1076305,0
2013-03-18,33.431,33.99,33.431,33.681,838826,0
2013-03-19,33.859,33.932,33.298,33.56,516293,0
2013-03-20,33.635,34.037,33.635,33.924,563557,0
2013-03-21,33.681,34.093,33.681,33.932,656673,0
2013-03-22,33.924,34.773,33.924,34.652,825776,0
2013-03-25,34.652,34.98,34.606,34.802,1065833,0
2013-03-26,34.971,35.349,34.811,35.297,775851,0
2013-03-27,35.203,35.758,35.118,35.705,935405,0
2013-03-28,35.598,36.133,35.589,36.043,829680,0
2013-04-01,36.051,36.109,35.327,35.463,942227,0
2013-04-02,35.642,35.822,35.008,35.337,783027,0
2013-04-03,35.463,35.715,34.765,34.913,738744,0
2013-04-04,35.137,35.398,35.065,35.249,583271,0
2013-04-05,34.739,35.193,34.447,35.165,489208,0
2013-04-08,35.357,35.357,34.913,35.008,746920,0
2013-04-09,35.221,35.229,34.514,34.867,903367,0
2013-04-10,35.118,35.822,35.083,35.559,708948,0
2013-04-11,35.512,35.866,35.221,35.337,639216,0
2013-04-12,35.287,35.866,35.269,35.802,1086274,0
2013-04-15,35.735,35.831,35.055,35.175,841087,0
2013-04-16,35.444,35.753,35.123,35.625,862329,0
2013-04-17,35.406,35.472,34.858,35.381,580931,0
2013-04-18,35.454,35.454,34.931,35.092,507155,0
2013-04-19,35.083,35.53,35.083,35.259,671058,0
2013-04-22,35.53,35.53,35.008,35.327,656729,0
2013-04-23,35.307,35.847,35.212,35.502,1160508,0
2013-04-24,35.589,35.866,35.156,35.229,1608065,0
2013-04-25,37.228,38.294,37.062,37.098,3097921,0
2013-04-26,37.054,37.34,36.64,37.126,1188973,0
2013-04-29,37.054,37.268,36.735,36.967,1398626,0
2013-04-30,36.958,37.238,36.896,37.173,1111241,0
2013-05-01,37.314,37.314,36.472,36.612,894855,0
2013-05-02,36.659,37.062,36.621,36.938,549659,0
2013-05-03,37.182,37.536,36.967,37.238,824979,0
2013-05-06,37.369,37.369,36.957,36.986,602024,0
2013-05-07,37.153,37.387,36.986,37.304,485381,0
2013-05-08,37.268,37.546,37.236,37.537,556151,0
2013-05-09,37.584,37.884,37.301,37.359,539912,0
2013-05-10,37.492,37.884,37.474,37.827,346573,0
2013-05-13,37.827,38.032,37.603,37.727,464701,0
2013-05-14,37.555,38.155,37.455,38.136,506774,0
2013-05-15,37.96,38.37,37.956,38.145,321130,0
2013-05-16,38.164,38.252,37.865,38.025,439874,0
2013-05-17,38.062,38.307,37.999,38.155,442070,0
2013-05-20,38.164,38.491,37.874,38.213,505254,0
2013-05-21,38.09,38.297,37.96,38.126,292259,0
2013-05-22,38.213,38.475,37.406,37.594,605398,0
2013-05-23,37.455,37.836,36.847,37.836,593933,0
2013-05-24,37.727,37.727,37.005,37.621,305203,0
2013-05-28,38.019,38.322,37.754,38.119,501208,0
2013-05-29,38.009,38.009,37.502,37.754,285334,0
2013-05-30,37.931,38.052,37.455,37.546,383558,0
2013-05-31,37.385,37.97,37.302,37.376,491115,0
2013-06-03,37.406,37.555,36.873,37.529,662159,0
2013-06-04,37.455,38.164,37.455,37.855,749549,0
2013-06-05,37.819,37.921,37.584,37.773,518695,0
2013-06-06,37.689,38.173,37.529,38.1,441053,0
2013-06-07,38.271,38.951,38.001,38.82,601549,0
2013-06-10,39.037,39.327,38.774,38.961,382663,0
2013-06-11,38.631,39.177,38.288,38.934,403530,0
2013-06-12,38.951,39.033,38.514,38.755,464666,0
2013-06-13,38.867,39.033,38.332,38.971,384750,0
2013-06-14,39.019,39.317,38.793,38.82,331623,0
2013-06-17,39.243,39.327,38.829,39.009,542881,0
2013-06-18,38.651,39.607,38.651,39.391,489257,0
2013-06-19,39.44,39.823,39.28,39.401,536686,0
2013-06-20,39.261,39.411,38.803,39.215,1174023,0
2013-06-21,39.289,39.487,38.025,38.242,1336173,0
2013-06-24,37.763,38.28,37.369,38.052,590008,0
2013-06-25,38.155,38.437,38.071,38.261,733671,0
2013-06-26,38.596,38.858,38.361,38.641,525069,0
2013-06-27,38.867,39.44,38.032,39.091,606739,0
2013-06-28,39.312,39.554,38.964,39.341,1066963,0
2013-07-01,39.515,39.886,39.28,39.636,443953,0
2013-07-02,39.616,39.916,39.371,39.672,395267,0
2013-07-03,39.672,39.794,39.366,39.691,441101,0
2013-07-05,40.274,40.441,40.021,40.266,643307,0
2013-07-08,40.544,40.688,40.328,40.544,463780,0
2013-07-09,40.795,41.145,40.666,41.03,501584,0
2013-07-10,41.03,41.154,40.637,40.993,400515,0
2013-07-11,41.199,41.451,40.863,41.057,595070,0
2013-07-12,41.199,41.315,41.012,41.154,348675,0
2013-07-15,41.282,41.387,40.873,41.255,498483,0
2013-07-16,41.387,41.581,40.873,41.282,611916,0
2013-07-17,41.94,41.94,40.478,40.795,619493,0
2013-07-18,40.75,41.406,40.75,40.919,473540,0
2013-07-19,40.945,41.208,40.45,40.536,597073,0
2013-07-22,40.177,40.397,39.886,40.057,1084472,0
2013-07-23,40.021,40.256,39.787,39.831,761656,0
2013-07-24,39.831,40.284,38.867,39.233,1663081,0
2013-07-25,37.79,38.271,37.322,38.252,3343994,0
2013-07-26,38.389,38.494,37.68,38.203,1725829,0
2013-07-29,38.018,38.811,38.018,38.755,1406499,0
2013-07-30,38.833,39.42,38.664,39.317,1202016,0
2013-07-31,39.524,39.926,39.467,39.74,1024599,0
2013-08-01,40.103,40.712,39.956,40.328,1071038,0
2013-08-02,40.356,40.937,40.299,40.824,736731,0
2013-08-05,40.873,41.266,40.581,41.237,592271,0
2013-08-06,41.136,41.312,40.224,40.283,936995,0
2013-08-07,40.119,40.853,40.119,40.345,759273,0
2013-08-08,40.721,41.155,40.597,40.974,661644,0
2013-08-09,40.882,41.455,40.882,41.077,597394,0
2013-08-12,40.937,41.379,40.779,40.863,616837,0
2013-08-13,40.929,40.974,40.283,40.741,726359,0
2013-08-14,40.731,40.814,40.401,40.563,515224,0
2013-08-15,40.264,40.381,39.847,40.264,665798,0
2013-08-16,40.11,40.636,40.11,40.41,515764,0
2013-08-19,40.487,40.673,40.41,40.41,311145,0
2013-08-20,40.563,41.013,40.381,40.779,314879,0
2013-08-21,40.606,40.665,40.195,40.401,499886,0
2013-08-22,40.636,41.116,40.507,40.91,387548,0
2013-08-23,41.041,41.218,40.29,40.316,418740,0
2013-08-26,40.391,40.703,40.215,40.448,326112,0
2013-08-27,40.101,40.101,39.492,39.5,398410,0
2013-08-28,39.727,40.589,39.463,40.166,673973,0
2013-08-29,39.988,40.626,39.988,40.354,416871,0
2013-08-30,40.398,40.437,39.325,39.352,550813,0
2013-09-03,39.5,39.774,39.085,39.5,987921,0
2013-09-04,39.483,39.745,39.246,39.246,763298,0
2013-09-05,39.19,39.677,39.19,39.386,329742,0
2013-09-06,39.612,39.784,39.003,39.275,303132,0
2013-09-09,39.445,39.913,39.445,39.801,424401,0
2013-09-10,40.027,40.205,39.883,40.101,286957,0
2013-09-11,40.064,40.195,39.801,40.11,541503,0
2013-09-12,40.11,40.507,39.837,40.083,510666,0
2013-09-13,40.274,40.891,39.963,40.863,530652,0
2013-09-16,41.331,41.331,40.919,41.023,569195,0
2013-09-17,40.901,41.603,40.721,41.583,504069,0
2013-09-18,41.662,41.982,41.126,41.924,694239,0
2013-09-19,41.895,42.053,41.603,41.944,516561,0
2013-09-20,41.662,41.875,41.379,41.436,1143393,0
2013-09-23,41.494,41.603,40.863,41.192,365525,0
2013-09-24,40.882,41.538,40.873,41.077,380256,0
2013-09-25,41.228,41.341,40.741,40.964,491633,0
2013-09-26,41.031,41.427,40.929,41.322,421671,0
2013-09-27,41.058,41.593,41.058,41.266,445636,0
2013-09-30,41.067,41.633,41.057,41.409,574772,0
2013-10-01,41.274,41.924,41.174,41.885,873145,0
2013-10-02,40.994,41.944,40.994,41.746,1146420,0
2013-10-03,41.583,41.765,40.673,41.068,776379,0
2013-10-04,40.955,41.369,40.712,40.974,455735,0
2013-10-07,40.769,40.795,40.297,40.307,687704,0
2013-10-08,40.326,40.814,39.998,40.008,728793,0
2013-10-09,39.97,40.731,39.483,40.175,1068272,0
2013-10-10,40.448,40.726,40.074,40.581,688210,0
2013-10-11,40.381,40.616,40.074,40.497,920156,0
2013-10-14,40.43,40.945,40.175,40.769,716520,0
2013-10-15,40.805,40.805,40.119,40.166,785119,0
2013-10-16,40.283,40.656,40.254,40.274,635220,0
2013-10-17,40.244,40.929,39.988,40.779,944898,0
2013-10-18,41.096,41.283,40.741,41.096,671521,0
2013-10-21,41.013,41.106,40.573,40.843,958949,0
2013-10-22,41.077,41.283,40.741,40.853,1167496,0
2013-10-23,40.391,40.805,39.828,40.215,2252935,0
2013-10-24,42.035,42.789,41.574,42.572,3133619,0
2013-10-25,42.789,43.972,42.609,43.944,1748533,0
2013-10-28,43.84,44.282,43.578,44.282,1081869,0
2013-10-29,44.149,45.033,44.149,44.618,915516,0
2013-10-30,44.855,45.071,44.149,44.227,750830,0
2013-10-31,44.168,44.753,44.168,44.518,594071,0
2013-11-01,44.282,44.589,44.159,44.528,481817,0
2013-11-04,44.647,44.809,44.383,44.657,572211,0
2013-11-05,44.423,46.222,44.423,46.099,1041562,0
2013-11-06,46.334,46.334,45.658,45.722,520621,0
2013-11-07,45.61,46.295,44.589,44.647,748821,0
2013-11-08,44.687,45.459,44.687,45.374,486548,0
2013-11-11,45.221,45.694,45.221,45.495,232440,0
2013-11-12,45.476,45.676,45.158,45.422,439850,0
2013-11-13,45.202,45.798,45.193,45.77,493236,0
2013-11-14,45.883,45.883,45.081,45.139,781940,0
2013-11-15,45.081,45.24,44.893,45.072,928097,0
2013-11-18,45.026,45.402,44.968,45.045,666883,0
2013-11-19,45.12,45.279,44.753,45.063,463862,0
2013-11-20,45.045,45.676,45.045,45.27,477529,0
2013-11-21,45.6,46.617,45.552,46.57,737891,0
2013-11-22,46.626,46.862,46.429,46.578,540810,0
2013-11-25,46.684,46.853,46.268,46.324,509902,0
2013-11-26,46.447,46.447,45.694,45.923,402382,0
2013-11-27,46.061,46.259,45.788,46.147,311842,0
2013-11-29,46.354,46.438,45.76,45.931,149118,0
2013-12-02,45.694,45.76,45.202,45.279,562016,0
2013-12-03,45.193,45.422,44.827,45.091,848809,0
2013-12-04,44.987,45.439,44.743,45.063,367140,0
2013-12-05,44.93,45.543,44.809,45.221,405565,0
2013-12-06,45.703,46.165,45.533,45.685,423715,0
2013-12-09,45.694,46.014,45.694,45.923,556208,0
2013-12-10,45.94,46.014,45.176,45.176,624745,0
2013-12-11,45.1,45.355,44.734,45.212,596723,0
2013-12-12,45.393,45.393,44.809,44.893,679460,0
2013-12-13,44.902,45.045,44.537,44.589,511387,0
2013-12-16,44.687,45.27,44.667,45.212,455350,0
2013-12-17,45.27,45.422,44.571,45.016,587170,0
2013-12-18,45.1,45.751,44.667,45.731,707535,0
2013-12-19,45.77,45.788,44.598,44.846,719106,0
2013-12-20,44.836,45.649,44.561,45.57,1292477,0
2013-12-23,45.883,46.023,45.59,46.023,514252,0
2013-12-24,46.023,46.023,45.619,45.741,362585,0
2013-12-26,45.967,46.099,45.751,45.806,374255,0
2013-12-27,45.975,45.975,45.629,45.779,439212,0
2013-12-30,45.639,45.863,45.476,45.629,378606,0
2013-12-31,45.562,45.807,45.458,45.476,397816,0
2014-01-02,45.505,45.505,44.78,45.006,415241,0
2014-01-03,45.026,45.402,44.799,44.94,344597,0
2014-01-06,44.968,45.091,44.393,44.423,358012,0
2014-01-07,44.528,45.11,44.528,44.789,314462,0
2014-01-08,45.063,45.23,44.364,44.499,871416,0
2014-01-09,44.509,44.865,44.374,44.706,441544,0
2014-01-10,45.054,45.23,44.528,44.724,407369,0
2014-01-13,44.687,44.902,43.988,44.178,534525,0
2014-01-14,44.326,44.94,44.216,44.724,513616,0
2014-01-15,44.762,45.221,44.571,44.762,299104,0
2014-01-16,44.489,45.12,44.073,44.263,788369,0
2014-01-17,43.245,43.508,42.368,42.538,2054039,0
2014-01-21,42.594,42.868,41.701,42.491,1712693,0
2014-01-22,42.963,43.866,42.708,43.782,1828173,0
2014-01-23,43.48,43.904,42.745,42.773,952934,0
2014-01-24,42.481,42.802,42.055,42.123,1069110,0
2014-01-27,42.868,42.868,41.828,41.907,1059925,0
2014-01-28,42.055,42.461,41.897,42.293,569711,0
2014-01-29,41.765,42.302,41.518,41.518,755936,0
2014-01-30,41.926,42.284,41.643,42.02,500772,0
2014-01-31,41.388,42.256,40.963,41.966,959089,0
2014-02-03,41.936,42.19,40.388,40.55,1674261,0
2014-02-04,41.283,41.283,40.681,40.945,891857,0
2014-02-05,40.671,41.209,40.26,40.973,741412,0
2014-02-06,41.002,42.065,40.851,41.793,732294,0
2014-02-07,42.141,42.274,41.464,42.104,702936,0
2014-02-10,42.113,42.903,42.055,42.32,1066448,0
2014-02-11,42.388,43.048,42.228,42.953,942805,0
2014-02-12,43.217,43.337,42.425,42.708,1314179,0
2014-02-13,42.442,43.102,41.633,42.859,1622538,0
2014-02-14,42.407,43.309,42.407,43.217,930358,0
2014-02-18,43.337,43.594,43.14,43.328,659921,0
2014-02-19,43.122,43.762,43.122,43.472,568898,0
2014-02-20,43.594,44.007,43.443,43.706,753800,0
2014-02-21,44.139,44.139,43.555,43.772,642790,0
2014-02-24,43.904,44.356,43.715,44.056,559349,0
2014-02-25,44.159,45.124,44.159,44.719,904426,0
2014-02-26,44.792,45.124,44.434,44.65,800173,0
2014-02-27,44.425,44.868,44.318,44.415,742519,0
2014-02-28,44.65,45.341,44.463,44.906,882976,0
2014-03-03,44.511,44.756,44.149,44.405,702398,0
2014-03-04,44.906,45.784,44.887,45.672,1398145,0
2014-03-05,45.635,45.766,44.896,45.067,1035792,0
2014-03-06,45.501,45.756,45.216,45.539,788187,0
2014-03-07,45.794,45.937,45.198,45.91,638844,0
2014-03-10,45.972,46.201,45.655,45.87,559747,0
2014-03-11,46.002,46.437,45.586,45.737,605753,0
2014-03-12,45.436,46.428,45.378,46.285,974068,0
2014-03-13,46.465,46.503,44.887,45.18,824693,0
2014-03-14,45.048,46.155,44.934,46.096,994057,0
2014-03-17,46.303,46.399,45.86,45.928,519038,0
2014-03-18,46.039,46.275,45.85,45.982,422477,0
2014-03-19,45.86,46.106,45.18,45.481,416500,0
2014-03-20,45.491,46.049,45.369,46.049,552163,0
2014-03-21,46.275,46.577,45.691,45.718,739232,0
2014-03-24,45.662,45.955,44.802,44.934,478659,0
2014-03-25,45.18,45.427,44.756,44.877,481623,0
2014-03-26,45.255,45.265,44.283,44.292,426246,0
2014-03-27,44.149,44.631,43.923,44.084,426441,0
2014-03-28,43.971,44.756,43.952,43.998,657099,0
2014-03-31,44.292,45.095,44.094,45.01,716407,0
2014-04-01,45.124,46.182,45.048,46.116,910133,0
2014-04-02,46.182,46.322,45.84,46.03,667339,0
2014-04-03,46.03,46.399,45.51,45.539,435113,0
2014-04-04,45.83,45.937,44.511,44.538,831273,0
2014-04-07,44.53,44.756,43.819,44.074,775003,0
2014-04-08,44.094,44.802,43.829,44.641,665757,0
2014-04-09,44.811,45.226,44.511,45.114,479593,0
2014-04-10,45.039,45.104,43.998,44.008,847852,0
2014-04-11,43.962,44.347,43.365,43.593,673138,0
2014-04-14,44.094,44.887,43.81,44.366,688752,0
2014-04-15,44.538,44.877,43.866,44.564,759763,0
2014-04-16,44.764,45.048,44.473,44.868,428674,0
2014-04-17,44.849,45.216,44.376,44.385,602059,0
2014-04-21,44.434,44.825,44.149,44.69,666794,0
2014-04-22,44.709,45.472,44.621,45.36,780194,0
2014-04-23,44.839,45.198,44.217,44.227,1199934,0
2014-04-24,44.227,44.328,42.869,43.374,1851869,0
2014-04-25,43.196,43.546,42.619,42.76,835586,0
2014-04-28,42.98,43.061,41.474,41.881,1403905,0
2014-04-29,42.089,42.572,41.871,42.413,798284,0
2014-04-30,42.334,42.723,41.881,42.422,1183868,0
2014-05-01,42.656,43.13,42.315,43.08,1061382,0
2014-05-02,42.901,43.742,42.837,42.875,683856,0
2014-05-05,42.466,42.989,42.286,42.733,656355,0
2014-05-06,42.571,42.847,42.134,42.154,464473,0
2014-05-07,42.163,42.476,41.574,42.086,675310,0
2014-05-08,42.086,42.581,41.648,41.829,503423,0
2014-05-09,41.73,42.011,41.453,41.622,693358,0
2014-05-12,42.116,42.694,41.774,42.552,806288,0
2014-05-13,42.496,42.665,42.081,42.392,590283,0
2014-05-14,42.438,42.684,42.106,42.203,1334354,0
2014-05-15,41.937,42.011,41.309,41.967,1114822,0
2014-05-16,41.878,42.24,41.425,42.106,466466,0
2014-05-19,41.967,42.231,41.793,42.106,279699,0
2014-05-20,42.086,42.221,41.527,41.918,619751,0
2014-05-21,42.076,42.323,41.583,42.134,462986,0
2014-05-22,42.203,43.518,42.154,42.723,456032,0
2014-05-23,42.646,43.206,42.637,43.149,515924,0
2014-05-27,43.463,43.889,43.226,43.699,613204,0
2014-05-28,43.642,44.183,43.642,43.946,786422,0
2014-05-29,44.115,44.25,43.395,43.499,537275,0
2014-05-30,43.613,43.613,43.328,43.481,633707,0
2014-06-02,43.613,43.69,43.071,43.348,604387,0
2014-06-03,43.008,43.528,43.008,43.348,764445,0
2014-06-04,43.226,43.556,43.081,43.509,395755,0
2014-06-05,43.309,44.279,43.273,44.27,524317,0
2014-06-06,44.56,44.715,44.288,44.525,528121,0
2014-06-09,44.458,44.723,44.305,44.525,277659,0
2014-06-10,44.39,44.39,43.889,44.012,354673,0
2014-06-11,43.832,44.153,43.709,43.879,319649,0
2014-06-12,43.727,44.031,43.595,43.755,510312,0
2014-06-13,43.613,44.26,43.613,44.202,684234,0
2014-06-16,44.078,44.361,44.078,44.25,804724,0
2014-06-17,44.031,44.4,43.785,43.893,1214264,0
2014-06-18,44.041,44.041,43.226,43.657,874657,0
2014-06-19,43.916,44.202,43.718,43.841,809964,0
2014-06-20,43.956,43.983,43.481,43.897,956700,0
2014-06-23,43.983,44.3,43.735,44.27,663089,0
2014-06-24,44.221,44.656,44.05,44.173,941249,0
2014-06-25,44.068,44.676,43.956,44.646,630322,0
2014-06-26,44.57,44.696,44.305,44.666,786869,0
2014-06-27,44.486,44.808,44.288,44.705,733605,0
2014-06-30,44.58,44.627,43.85,44.002,629578,0
2014-07-01,44.031,44.742,44.031,44.41,747172,0
2014-07-02,44.342,44.543,44.031,44.115,361529,0
2014-07-03,44.106,44.637,43.926,44.43,284732,0
2014-07-07,44.39,44.458,44.124,44.361,748159,0
2014-07-08,44.297,44.342,43.735,43.841,659654,0
2014-07-09,43.85,44.342,43.071,44.313,690424,0
2014-07-10,43.603,44.124,43.603,43.926,734192,0
2014-07-11,43.595,43.841,43.187,43.509,932970,0
2014-07-14,43.879,43.879,43.273,43.556,1039779,0
2014-07-15,43.338,43.358,42.438,42.543,1445182,0
2014-07-16,42.837,42.837,41.947,42.514,1301228,0
2014-07-17,42.362,42.646,41.565,41.765,1038613,0
2014-07-18,41.757,42.524,41.642,42.126,777575,0
2014-07-21,41.878,42.106,41.565,41.652,599109,0
2014-07-22,41.985,42.221,41.71,42.011,809769,0
2014-07-23,42.039,42.203,41.425,41.671,1530320,0
2014-07-24,41.101,41.69,40.486,41.15,2490262,0
2014-07-25,40.875,41.263,40.875,41.072,999977,0
2014-07-28,41.169,41.29,40.968,41.044,778311,0
2014-07-29,41.179,41.518,41.141,41.272,965310,0
2014-07-30,41.501,41.555,40.894,41.214,620109,0
2014-07-31,40.732,41.146,40.637,40.647,719022,0
2014-08-01,40.674,40.797,40.334,40.657,831294,0
2014-08-04,40.727,41.128,40.48,41.042,866742,0
2014-08-05,40.747,41.157,40.642,40.822,622606,0
2014-08-06,40.652,41.336,40.611,41.157,481269,0
2014-08-07,41.384,41.661,41.138,41.307,611218,0
2014-08-08,41.288,41.546,41.212,41.346,561718,0
2014-08-11,41.573,41.793,41.297,41.679,408507,0
2014-08-12,41.612,41.612,41.348,41.554,470055,0
2014-08-13,41.641,42.241,41.573,42.04,502801,0
2014-08-14,42.04,42.315,41.868,42.155,541245,0
2014-08-15,42.212,42.384,41.756,42.021,770234,0
2014-08-18,42.315,42.584,42.298,42.512,386478,0
2014-08-19,42.526,42.944,42.526,42.859,491358,0
2014-08-20,42.251,42.536,41.756,42.315,1024227,0
2014-08-21,41.423,42.446,41.395,42.439,1013060,0
2014-08-22,42.458,42.658,42.298,42.32,438100,0
2014-08-25,42.631,43.058,42.439,43.022,523183,0
2014-08-26,43.032,43.359,42.864,42.964,480505,0
2014-08-27,42.974,43.058,42.564,42.658,312569,0
2014-08-28,42.631,43.116,42.394,42.887,706137,0
2014-08-29,42.924,43.054,42.536,42.774,379894,0
2014-09-02,42.668,42.904,42.164,42.621,867155,0
2014-09-03,42.726,42.811,42.394,42.555,575424,0
2014-09-04,42.574,43.032,42.404,42.974,379670,0
2014-09-05,42.831,43.24,42.697,43.126,465359,0
2014-09-08,43.106,43.324,42.934,43.058,396015,0
2014-09-09,43.013,43.135,42.774,42.85,270781,0
2014-09-10,42.831,43.515,42.754,43.421,519162,0
2014-09-11,43.315,43.515,43.042,43.449,522938,0
2014-09-12,43.545,43.654,42.993,43.182,374658,0
2014-09-15,43.162,43.25,42.878,43.042,223407,0
2014-09-16,42.821,43.401,42.784,43.192,502337,0
2014-09-17,43.192,43.486,42.784,43.44,468387,0
2014-09-18,43.649,44.211,43.44,43.924,621914,0
2014-09-19,44.011,44.342,43.619,43.649,660421,0
2014-09-22,43.515,43.554,43.116,43.221,329748,0
2014-09-23,43.154,43.324,42.998,43.066,438752,0
2014-09-24,43.042,43.535,43.042,43.449,510342,0
2014-09-25,43.411,43.61,42.929,43.106,392864,0
2014-09-26,41.765,43.478,41.765,43.44,591256,0
2014-09-29,43.144,43.753,42.85,43.733,625010,0
2014-09-30,43.773,44.049,43.288,43.298,563400,0
2014-10-01,43.478,43.639,42.726,42.798,621412,0
2014-10-02,42.869,43.431,42.754,43.131,623789,0
2014-10-03,43.496,44.049,43.411,43.587,508005,0
2014-10-06,43.678,43.83,43.162,43.182,397982,0
2014-10-07,42.85,42.924,42.315,42.334,771970,0
2014-10-08,42.315,43.563,42.246,43.506,723606,0
2014-10-09,42.349,43.82,42.349,42.896,669181,0
2014-10-10,42.793,43.535,42.431,43.058,1102943,0
2014-10-13,43.154,43.558,42.736,42.802,790919,0
2014-10-14,42.869,44.342,42.869,44.279,1073230,0
2014-10-15,43.982,44.754,43.363,44.458,1185880,0
2014-10-16,43.715,44.725,43.715,44.507,785686,0
2014-10-17,45.162,45.171,43.877,43.991,764796,0
2014-10-20,43.839,44.439,43.793,44.39,1093090,0
2014-10-21,43.783,44.162,42.344,42.488,2235139,0
2014-10-22,42.488,43.278,42.174,42.344,2991321,0
2014-10-23,40.442,42.204,39.968,41.108,3150139,0
2014-10-24,41.317,41.947,40.938,41.908,919762,0
2014-10-27,41.526,42.555,41.526,42.422,714405,0
2014-10-28,42.726,43.848,42.448,43.629,891070,0
2014-10-29,43.506,43.659,43.062,43.324,614638,0
2014-10-30,43.032,44.077,43.032,43.905,708310,0
2014-10-31,43.793,44.19,43.478,43.715,792726,0
2014-11-03,43.863,44.129,43.728,43.96,604984,0
2014-11-04,43.969,45.769,43.863,45.641,1053584,0
2014-11-05,45.783,46.27,45.554,45.983,1023338,0
2014-11-06,45.889,46.613,45.889,46.542,718484,0
2014-11-07,46.613,46.758,45.936,46.661,701269,0
2014-11-10,46.73,47.225,46.414,46.623,725489,0
2014-11-11,46.529,46.795,45.964,46.27,506763,0
2014-11-12,46.068,46.462,45.869,46.297,661489,0
2014-11-13,46.481,46.751,45.363,45.745,915866,0
2014-11-14,45.735,46.031,45.191,45.268,648970,0
2014-11-17,45.344,45.563,44.696,44.696,509092,0
2014-11-18,44.686,44.933,44.237,44.294,836452,0
2014-11-19,44.408,44.569,43.863,44.524,715263,0
2014-11-20,44.378,45.229,44.31,44.938,878763,0
2014-11-21,45.363,45.507,44.809,45.143,524111,0
2014-11-24,45.238,45.563,45.076,45.354,570886,0
2014-11-25,45.554,45.803,45.344,45.535,558477,0
2014-11-26,45.678,45.678,45.287,45.339,266446,0
2014-11-28,45.487,46.652,45.477,46.251,486857,0
2014-12-01,46.251,46.452,45.477,45.477,651933,0
2014-12-02,45.641,46.088,45.43,45.668,609773,0
2014-12-03,45.545,45.764,45.293,45.525,594136,0
2014-12-04,45.659,47.503,45.438,46.012,753629,0
2014-12-05,45.993,46.72,45.993,46.174,485778,0
2014-12-08,46.078,46.815,45.793,46.356,694589,0
2014-12-09,46.021,46.51,44.428,46.356,797196,0
2014-12-10,45.82,46.194,45.162,45.316,581156,0
2014-12-11,45.696,46.432,45.43,46.031,546918,0
2014-12-12,45.909,46.785,45.793,46.346,578601,0
2014-12-15,46.462,46.785,45.946,46.423,724343,0
2014-12-16,46.204,46.529,45.82,46.279,856793,0
2014-12-17,46.652,46.988,46.223,46.848,909851,0
2014-12-18,47.205,47.225,46.538,47.016,424046,0
2014-12-19,46.908,46.988,46.366,46.432,819291,0
2014-12-22,46.661,47.129,46.51,47.1,273742,0
2014-12-23,47.245,47.569,47.072,47.22,265758,0
2014-12-24,47.215,47.55,47.053,47.235,101948,0
2014-12-26,47.321,47.494,47.167,47.313,607504,0
2014-12-29,47.626,48.886,47.368,48.619,743821,0
2014-12-30,48.504,49.131,48.035,48.275,314942,0
2014-12-31,48.609,48.895,47.991,48.045,436739,0
2015-01-02,48.352,48.59,47.55,47.855,532274,0
2015-01-05,47.674,48.362,47.578,47.943,527974,0
2015-01-06,48.21,48.294,46.881,47.578,619274,0
2015-01-07,48.707,49.487,48.012,49.374,1205585,0
2015-01-08,49.594,50.375,49.423,50.064,996671,0
2015-01-09,50.136,50.195,49.192,49.995,523112,0
2015-01-12,50.218,50.273,49.679,49.842,404688,0
2015-01-13,50.32,50.788,49.66,50.33,577250,0
2015-01-14,49.947,50.423,49.652,49.937,486219,0
2015-01-15,50.054,50.108,48.554,49.506,513672,0
2015-01-16,49.297,49.851,49.078,49.814,459607,0
2015-01-20,51.103,51.686,50.185,50.615,1217144,0
2015-01-21,50.347,50.921,50.098,50.893,754337,0
2015-01-22,51.226,51.771,50.758,51.666,675748,0
2015-01-23,51.504,52.019,51.323,51.695,606340,0
2015-01-26,51.724,52.649,51.695,52.268,579428,0
2015-01-27,51.935,52.229,51.569,51.991,439028,0
2015-01-28,52.287,52.457,50.748,50.997,724439,0
2015-01-29,51.15,51.15,50.18,50.778,1233010,0
2015-01-30,50.56,50.758,49.908,50.146,765428,0
2015-02-02,50.044,50.166,48.792,49.717,939800,0
2015-02-03,49.766,50.52,49.584,50.054,502946,0
2015-02-04,50.054,50.912,49.787,50.595,635927,0
2015-02-05,50.702,51.045,50.33,50.53,582601,0
2015-02-06,50.55,51.466,50.195,51.284,779806,0
2015-02-09,50.957,51.265,50.423,50.54,537891,0
2015-02-10,51.122,51.866,50.854,51.695,744616,0
2015-02-11,51.714,51.856,50.423,50.653,1628528,0
2015-02-12,46.49,47.063,44.428,47.043,5753213,0
2015-02-13,46.853,47.035,45.678,46.049,1649448,0
2015-02-17,46.213,46.481,45.773,46.068,1310194,0
2015-02-18,46.194,46.968,46.174,46.795,972787,0
2015-02-19,46.938,47.645,46.843,47.187,1710339,0
2015-02-20,47.329,47.339,46.326,47.006,844211,0
2015-02-23,46.913,47.451,46.876,47.364,652521,0
2015-02-24,47.403,47.901,47.115,47.394,807542,0
2015-02-25,47.144,47.481,46.753,47.125,689087,0
2015-02-26,47.201,47.201,46.07,46.617,730830,0
2015-02-27,46.55,46.55,45.497,45.535,1156464,0
2015-03-02,45.477,47.068,45.477,46.665,1555385,0
2015-03-03,46.636,46.789,46.3,46.675,732088,0
2015-03-04,46.235,46.714,45.994,46.07,787606,0
2015-03-05,45.257,46.378,45.257,46.004,1026903,0
2015-03-06,45.92,46.129,45.102,45.218,982238,0
2015-03-09,45.306,46.1,45.306,45.651,696917,0
2015-03-10,45.716,45.947,45.362,45.572,794599,0
2015-03-11,45.651,45.804,45.171,45.343,678447,0
2015-03-12,45.592,46.809,45.409,46.724,624491,0
2015-03-13,46.753,46.933,46.12,46.369,465343,0
2015-03-16,46.656,46.992,46.349,46.636,398343,0
2015-03-17,46.704,47.183,46.55,47.115,637848,0
2015-03-18,47.163,47.221,46.388,46.597,592766,0
2015-03-19,46.636,47.241,46.636,46.78,475256,0
2015-03-20,47.105,47.289,46.474,47.058,754523,0
2015-03-23,46.943,47.5,46.578,47.431,746279,0
2015-03-24,47.421,47.491,46.904,47.26,622196,0
2015-03-25,47.231,47.421,46.522,46.532,414728,0
2015-03-26,46.272,46.464,45.746,46.291,566573,0
2015-03-27,46.474,47.421,46.426,46.753,595167,0
2015-03-30,47.279,47.575,46.762,47.403,590366,0
2015-03-31,47.193,47.575,47.058,47.269,610901,0
2015-04-01,47.201,47.201,46.426,47.04,464299,0
2015-04-02,47.183,47.183,46.484,46.762,512097,0
2015-04-06,46.397,47.096,46.186,46.378,693995,0
2015-04-07,46.349,46.388,45.91,46.09,692892,0
2015-04-08,46.186,47.335,46.149,47.289,579930,0
2015-04-09,47.153,47.661,46.512,46.819,570276,0
2015-04-10,47.04,47.527,46.876,47.068,456682,0
2015-04-13,46.837,47.384,46.646,46.753,342616,0
2015-04-14,46.809,46.866,46.159,46.578,466178,0
2015-04-15,46.675,47.048,46.149,46.349,675832,0
2015-04-16,46.3,47.308,46.281,46.665,883232,0
2015-04-17,46.435,46.847,46.1,46.617,807438,0
2015-04-20,46.819,47.168,46.522,46.762,826182,0
2015-04-21,46.866,47.26,46.417,47.153,867729,0
2015-04-22,47.251,48.219,46.837,47.96,2351481,0
2015-04-23,51.667,51.726,49.27,50.23,3175058,0
2015-04-24,50.557,51.044,50.499,50.766,1095072,0
2015-04-27,50.786,50.928,50.087,50.335,1174888,0
2015-04-28,50.373,51.122,49.961,50.7,1232090,0
2015-04-29,50.201,50.335,48.591,49.27,1244913,0
2015-04-30,49.252,49.607,47.979,48.034,1330593,0
2015-05-01,48.189,48.841,47.951,48.447,774980,0
2015-05-04,48.769,49.106,48.232,48.308,449469,0
2015-05-05,48.489,48.674,47.683,47.866,713783,0
2015-05-06,47.894,48.278,47.693,48.107,538190,0
2015-05-07,48.107,49.115,48.077,48.99,708930,0
2015-05-08,49.424,49.72,48.519,48.731,945330,0
2015-05-11,48.596,49.077,48.385,48.519,430955,0
2015-05-12,48.25,48.569,47.625,48.223,471117,0
2015-05-13,48.154,48.566,47.963,48.318,489007,0
2015-05-14,48.472,49.288,48.068,49.106,782437,0
2015-05-15,49.318,49.78,49.029,49.405,552412,0
2015-05-18,49.375,49.913,49.115,49.819,583576,0
2015-05-19,49.961,50.452,49.663,50.365,681206,0
2015-05-20,50.27,50.308,49.819,50.28,595200,0
2015-05-21,50.501,50.759,50.133,50.384,531749,0
2015-05-22,50.461,50.941,50.202,50.251,665623,0
2015-05-26,50.231,50.491,49.424,49.75,588259,0
2015-05-27,50.04,50.549,49.97,50.384,635664,0
2015-05-28,50.422,50.98,50.143,50.251,487767,0
2015-05-29,50.133,50.461,49.558,49.578,440628,0
2015-06-01,49.76,50.153,49.25,49.837,672752,0
2015-06-02,49.626,50.202,49.337,49.79,395344,0
2015-06-03,50.05,50.625,49.78,50.404,460807,0
2015-06-04,50.241,50.501,49.79,49.865,309563,0
2015-06-05,49.97,50.96,49.328,50.866,718359,0
2015-06-08,51.173,51.173,50.605,50.645,613924,0
2015-06-09,50.501,50.885,50.261,50.769,347619,0
2015-06-10,50.809,51.769,50.432,51.354,624446,0
2015-06-11,51.538,51.952,51.23,51.702,478740,0
2015-06-12,51.722,52.568,51.5,52.269,1689280,0
2015-06-15,51.816,52.269,51.279,52.009,1313249,0
2015-06-16,52.115,52.48,51.76,52.45,754351,0
2015-06-17,52.643,52.838,52.298,52.711,543295,0
2015-06-18,52.653,53.077,52.559,52.818,488997,0
2015-06-19,53.01,53.01,52.49,52.75,686947,0
2015-06-22,53.01,53.115,52.653,53.02,370206,0
2015-06-23,53.288,53.337,52.298,52.53,591212,0
2015-06-24,52.327,52.74,52.327,52.404,378840,0
2015-06-25,52.73,52.865,52.202,52.672,393091,0
2015-06-26,52.828,53.328,52.653,53.19,839855,0
2015-06-29,52.808,52.971,52.009,52.077,345345,0
2015-06-30,52.5,52.587,52.057,52.427,430850,0
2015-07-01,51.894,52.49,51.472,51.625,983818,0
2015-07-02,51.653,52.308,51.625,51.798,578453,0
2015-07-06,51.605,51.914,51.337,51.663,513545,0
2015-07-07,51.788,52.327,51.328,52.279,494197,0
2015-07-08,51.914,52.549,51.576,51.884,734588,0
2015-07-09,52.21,52.624,51.558,51.644,457166,0
2015-07-10,51.914,52.21,51.702,52.087,529253,0
2015-07-13,52.48,52.931,52.24,52.846,741140,0
2015-07-14,52.931,53.02,52.317,52.549,576557,0
2015-07-15,52.77,52.77,52.105,52.192,608863,0
2015-07-16,51.999,52.23,51.663,51.836,736981,0
2015-07-17,52.019,52.144,51.183,51.472,608308,0
2015-07-20,51.482,52.048,51.328,51.769,682474,0
2015-07-21,51.875,52.154,51.27,52.039,571381,0
2015-07-22,52.173,53.328,52.106,52.99,1691047,0
2015-07-23,54.643,55.856,53.845,54.298,2451433,0
2015-07-24,54.471,54.633,53.558,53.568,803655,0
2015-07-27,53.558,54.212,53.25,53.75,655325,0
2015-07-28,53.789,54.251,53.163,54.153,679041,0
2015-07-29,54.316,55.221,54.316,54.672,840374,0
2015-07-30,54.682,55.739,54.086,55.508,782853,0
2015-07-31,55.652,56.028,55.258,55.508,676233,0
2015-08-03,55.47,55.643,55.017,55.508,671113,0
2015-08-04,55.547,56.164,55.296,56.098,597700,0
2015-08-05,56.223,56.782,56.059,56.116,421687,0
2015-08-06,56.02,56.214,54.322,54.572,754474,0
2015-08-07,54.35,54.544,53.694,54.526,635019,0
2015-08-10,54.852,55.162,53.474,53.617,874783,0
2015-08-11,53.581,54.447,53.232,54.418,763841,0
2015-08-12,53.985,54.497,53.386,54.437,543175,0
2015-08-13,54.679,55.384,54.582,55.054,641547,0
2015-08-14,54.852,55.442,54.747,55.084,338033,0
2015-08-17,54.738,55.557,54.582,55.277,317612,0
2015-08-18,55.277,55.537,54.284,54.497,396082,0
2015-08-19,54.497,54.631,53.783,54.005,513426,0
2015-08-20,53.607,53.916,53.183,53.262,380326,0
2015-08-21,52.469,52.903,51.842,52.065,751427,0
2015-08-24,50.03,52.403,48.253,50.571,1205301,0
2015-08-25,51.323,51.931,50.772,51.081,731628,0
2015-08-26,52.006,52.218,50.888,51.94,684877,0
2015-08-27,52.248,53.512,52.248,53.271,798385,0
2015-08-28,53.192,53.821,53.155,53.561,1030479,0
2015-08-31,52.923,53.531,52.026,52.355,835909,0
2015-09-01,51.631,52.529,50.782,50.879,1333060,0
2015-09-02,51.284,51.756,50.839,51.756,618329,0
2015-09-03,52.026,52.228,51.544,51.621,370479,0
2015-09-04,51.187,52.142,51.09,51.563,420546,0
2015-09-08,52.19,52.287,51.785,52.123,381365,0
2015-09-09,52.73,52.855,51.842,51.881,441072,0
2015-09-10,51.804,52.434,51.591,51.728,334627,0
2015-09-11,51.554,52.459,51.554,52.431,248886,0
2015-09-14,52.529,52.721,52.181,52.326,219240,0
2015-09-15,52.576,52.962,52.006,52.75,474760,0
2015-09-16,52.586,52.605,51.94,52.228,721365,0
2015-09-17,52.306,52.73,52.006,52.075,740861,0
2015-09-18,51.591,52.287,51.129,51.746,712763,0
2015-09-21,52.104,52.633,51.872,52.326,430083,0
2015-09-22,52.006,52.76,51.804,52.701,595939,0
2015-09-23,52.721,53.116,52.568,52.903,302582,0
2015-09-24,52.614,53.126,52.403,53.049,340182,0
2015-09-25,53.232,53.617,52.614,52.614,423967,0
2015-09-28,52.539,52.798,51.284,51.554,358892,0
2015-09-29,51.718,52.094,51.205,51.738,489169,0
2015-09-30,52.026,52.364,51.601,52.055,493419,0
2015-10-01,51.881,51.977,50.83,51.265,343424,0
2015-10-02,51.004,52.181,50.723,52.161,405722,0
2015-10-05,52.413,52.932,52.046,52.923,367929,0
2015-10-06,52.846,53.03,52.104,52.142,479424,0
2015-10-07,52.306,52.884,51.477,52.875,658356,0
2015-10-08,52.894,53.571,52.393,52.942,645487,0
2015-10-09,52.808,53.347,52.094,52.663,494973,0
2015-10-12,52.884,53.415,52.576,53.192,433355,0
2015-10-13,52.132,53.347,52.132,52.972,381156,0
2015-10-14,53.058,53.058,51.177,51.457,685397,0
2015-10-15,51.649,51.746,50.732,50.935,1092673,0
2015-10-16,50.849,51.129,50.483,50.821,1303829,0
2015-10-19,50.811,51.659,50.676,51.64,1163983,0
2015-10-20,51.225,51.496,50.916,51.014,712763,0
2015-10-21,51.071,51.071,49.586,49.652,903392,0
2015-10-22,49.46,51.071,49.064,49.209,953771,0
2015-10-23,49.257,50.396,48.351,48.92,1596978,0
2015-10-26,49.074,50.329,48.95,50.154,1618953,0
2015-10-27,47.705,48.177,46.594,47.848,2580498,0
2015-10-28,47.801,49.451,47.735,49.441,973259,0
2015-10-29,48.978,48.978,47.194,47.404,1171040,0
2015-10-30,47.675,47.907,46.479,46.499,838501,0
2015-11-02,46.402,47.503,46.402,47.414,754634,0
2015-11-03,47.3,47.376,46.489,46.846,889916,0
2015-11-04,47.115,47.194,46.221,46.509,578857,0
2015-11-05,46.654,46.663,45.947,46.518,421383,0
2015-11-06,46.343,46.741,46.169,46.528,575917,0
2015-11-09,46.343,46.489,45.345,45.567,513997,0
2015-11-10,45.656,45.828,45.113,45.587,667792,0
2015-11-11,45.868,46.353,45.317,46.15,734786,0
2015-11-12,46.111,46.304,45.278,45.317,383187,0
2015-11-13,44.698,45.209,43.961,44.067,645597,0
2015-11-16,43.979,44.376,43.757,44.173,552588,0
2015-11-17,44.56,45.191,44.124,44.272,631246,0
2015-11-18,44.494,44.958,43.989,44.939,594704,0
2015-11-19,44.891,45.597,44.193,45.482,647969,0
2015-11-20,45.782,46.062,45.559,45.947,548767,0
2015-11-23,46.005,46.479,45.828,45.838,584173,0
2015-11-24,45.734,46.015,45.152,45.868,617002,0
2015-11-25,46.043,46.934,45.947,46.867,412814,0
2015-11-27,46.751,46.944,46.46,46.528,144933,0
2015-11-30,46.44,46.557,45.577,45.656,777936,0
2015-12-01,46.043,46.644,45.734,45.792,1042240,0
2015-12-02,45.858,46.16,45.482,45.577,537245,0
2015-12-03,45.549,45.848,44.533,44.764,505501,0
2015-12-04,44.871,45.763,44.841,45.694,552382,0
2015-12-07,45.53,46.46,45.374,46.15,617518,0
2015-12-08,45.694,45.947,44.958,45.502,979883,0
2015-12-09,45.482,46.024,44.968,45.027,624227,0
2015-12-10,45.209,45.209,44.638,44.871,421794,0
2015-12-11,44.242,44.764,44.124,44.494,429537,0
2015-12-14,44.668,44.688,44.077,44.464,391726,0
2015-12-15,44.533,45.007,44.513,44.783,292345,0
2015-12-16,44.881,45.074,44.328,45.007,359032,0
2015-12-17,45.259,45.345,44.426,44.793,443990,0
2015-12-18,44.755,45.064,43.941,44.618,777006,0
2015-12-21,44.832,45.403,44.764,45.259,519243,0
2015-12-22,45.384,45.472,44.523,45.394,421869,0
2015-12-23,45.442,45.521,45.123,45.423,403420,0
2015-12-24,45.298,45.482,44.968,45.007,237883,0
2015-12-28,44.987,45.191,44.435,45.074,343369,0
2015-12-29,45.182,45.607,45.093,45.364,260698,0
2015-12-30,45.403,45.433,45.113,45.182,187828,0
2015-12-31,44.929,45.259,44.648,44.668,334567,0
2016-01-04,44.347,45.031,44.087,44.832,938005,0
2016-01-05,44.929,46.589,44.841,46.509,1110789,0
2016-01-06,45.995,46.208,45.249,45.423,986382,0
2016-01-07,44.668,45.046,44.039,44.133,852701,0
2016-01-08,44.309,44.803,44.029,44.281,1151097,0
2016-01-11,44.435,44.755,43.797,44.337,999259,0
2016-01-12,44.648,45.288,44.542,44.871,790792,0
2016-01-13,44.832,45.521,44.589,44.832,674864,0
2016-01-14,45.046,45.694,44.232,45.354,583968,0
2016-01-15,44.426,45.259,44.058,44.997,607339,0
2016-01-19,45.384,45.888,45.055,45.577,839977,0
2016-01-20,45.249,45.442,42.779,44.115,1560735,0
2016-01-21,44.309,45.259,43.902,44.861,809251,0
2016-01-22,45.132,45.888,44.949,45.858,592315,0
2016-01-25,45.858,45.937,44.474,44.56,874179,0
2016-01-26,44.678,45.898,44.029,45.828,665622,0
2016-01-27,45.616,45.97,44.542,44.793,530703,0
2016-01-28,45.616,46.248,44.929,46.034,669174,0
2016-01-29,46.14,46.895,46.015,46.788,674799,0
2016-02-01,46.584,47.777,46.557,47.564,742453,0
2016-02-02,47.003,47.612,47.003,47.167,445423,0
2016-02-03,47.544,47.564,45.937,47.196,647601,0
2016-02-04,47.003,47.468,46.634,47.303,437603,0
2016-02-05,47.303,47.303,45.753,45.811,698123,0
2016-02-08,45.394,46.16,44.726,45.811,702727,0
2016-02-09,45.792,46.798,45.007,45.521,850590,0
2016-02-10,45.734,46.702,45.53,45.868,452594,0
2016-02-11,45.278,46.15,44.688,45.753,361943,0
2016-02-12,45.888,46.867,45.54,46.722,793028,0
2016-02-16,47.313,48.374,47.012,47.824,1931231,0
2016-02-17,47.118,48.484,46.576,48.28,1827061,0
2016-02-18,48.174,48.533,47.797,48.417,697400,0
2016-02-19,48.233,48.637,47.021,47.757,1000730,0
2016-02-22,48.155,48.735,48.077,48.31,677825,0
2016-02-23,48.436,49.318,48.436,48.581,781366,0
2016-02-24,48.329,49.365,48.32,49.008,621138,0
2016-02-25,49.298,49.385,48.61,48.988,652557,0
2016-02-26,49.124,49.338,48.405,48.91,657997,0
2016-02-29,48.998,49.104,48.443,48.531,587670,0
2016-03-01,48.717,49.912,48.453,49.542,748126,0
2016-03-02,49.631,49.631,48.764,49.319,443279,0
2016-03-03,49.056,49.417,48.181,48.881,529618,0
2016-03-04,49.269,50.466,49.144,50.427,871763,0
2016-03-07,50.194,50.914,49.902,50.866,720013,0
2016-03-08,50.737,51.119,50.32,50.457,1020603,0
2016-03-09,50.671,51.39,50.175,51.351,1141990,0
2016-03-10,51.721,52.057,50.866,51.439,1209219,0
2016-03-11,51.478,52.377,51.147,52.032,823534,0
2016-03-14,51.847,52.469,51.808,52.216,836785,0
2016-03-15,51.983,52.236,51.06,51.204,718351,0
2016-03-16,50.991,52.168,50.787,51.604,839165,0
2016-03-17,51.741,52.644,50.652,52.032,633732,0
2016-03-18,52.158,52.577,51.828,51.954,981476,0
2016-03-21,51.643,52.022,51.167,51.926,523445,0
2016-03-22,51.652,51.877,50.851,50.914,559690,0
2016-03-23,50.691,50.846,50.272,50.544,734744,0
2016-03-24,50.3,50.876,49.669,50.807,639007,0
2016-03-28,50.951,51.36,50.233,50.3,558867,0
2016-03-29,50.3,51.566,50.3,51.517,745870,0
2016-03-30,51.701,52.216,51.429,51.585,504234,0
2016-03-31,51.409,51.872,51.37,51.634,914252,0
2016-04-01,51.304,52.081,51.171,52.012,450013,0
2016-04-04,51.945,52.129,51.429,51.546,346332,0
2016-04-05,51.204,51.478,50.145,50.747,593599,0
2016-04-06,50.691,51.324,49.941,51.08,217110,0
2016-04-07,50.961,51.186,50.437,50.652,381857,0
2016-04-08,50.554,50.885,49.651,50.135,776810,0
2016-04-11,50.33,50.846,49.989,50.039,416152,0
2016-04-12,50.204,50.583,49.756,50.33,479767,0
2016-04-13,50.573,50.632,49.552,50.263,410896,0
2016-04-14,50.427,50.447,49.437,49.532,824657,0
2016-04-15,49.203,50.106,49.134,49.912,591810,0
2016-04-18,49.417,50.272,49.417,49.854,709934,0
2016-04-19,49.552,49.999,48.774,49.104,1221725,0
2016-04-20,48.813,49.338,48.813,49.075,758274,0
2016-04-21,49.269,49.572,48.978,49.017,484029,0
2016-04-22,49.184,49.766,48.993,49.446,683660,0
2016-04-25,49.203,50.175,49.174,50.078,626960,0
2016-04-26,50.145,50.504,49.697,50.069,584175,0
2016-04-27,49.707,50.106,49.446,49.902,688625,0
2016-04-28,49.017,50.671,48.881,49.796,1364476,0
2016-04-29,49.697,50.115,49.347,49.611,619984,0
2016-05-02,49.776,50.797,49.707,50.592,802777,0
2016-05-03,50.427,51.333,50.349,51.195,1385808,0
2016-05-04,51.031,51.77,50.691,51.37,859815,0
2016-05-05,51.324,51.597,50.399,50.447,792942,0
2016-05-06,50.135,51.224,48.491,49.347,812778,0
2016-05-09,49.573,50.647,49.299,50.314,539039,0
2016-05-10,50.314,51.163,49.612,50.872,593900,0
2016-05-11,50.743,50.988,49.357,49.417,606368,0
2016-05-12,49.484,50.072,49.357,49.66,523871,0
2016-05-13,49.758,49.778,48.166,48.372,1198726,0
2016-05-16,48.254,48.923,48.015,48.654,772453,0
2016-05-17,48.595,49.036,48.078,48.469,485126,0
2016-05-18,48.283,48.283,46.926,47.121,964119,0
2016-05-19,46.78,47.464,46.291,47.308,1105367,0
2016-05-20,47.541,47.678,47.191,47.658,689621,0
2016-05-23,47.756,47.893,47.317,47.385,480782,0
2016-05-24,47.718,48.714,47.171,48.342,653812,0
2016-05-25,48.313,48.684,47.747,48.216,549928,0
2016-05-26,48.226,48.568,48,48.137,221668,0
2016-05-27,48.352,48.967,48.176,48.918,536574,0
2016-05-31,49.064,49.064,48.362,48.684,227267,0
2016-06-01,48.674,49.338,48.674,49.045,501371,0
2016-06-02,48.772,49.279,48.625,49.093,479360,0
2016-06-03,49.016,49.016,48.059,48.694,440369,0
2016-06-06,48.859,49.417,48.518,49.173,320258,0
2016-06-07,49.357,49.407,48.869,49.173,256815,0
2016-06-08,49.427,49.894,48.918,49.865,338195,0
2016-06-09,50.002,50.813,49.612,49.718,486361,0
2016-06-10,49.387,49.553,48.936,49.26,379756,0
2016-06-13,49.113,49.397,48.488,48.498,360639,0
2016-06-14,48.586,49.407,48.528,49.329,401141,0
2016-06-15,49.612,49.642,49.016,49.083,663538,0
2016-06-16,48.888,48.997,48.293,48.644,245000,0
2016-06-17,48.43,48.478,47.786,48.029,714146,0
2016-06-20,48.449,48.674,47.913,48.098,543481,0
2016-06-21,48.02,48.401,47.843,48,444075,0
2016-06-22,48.088,48.236,47.786,48.01,415597,0
2016-06-23,48.411,48.568,48.117,48.425,407971,0
2016-06-24,46.789,48.401,46.722,47.815,1074194,0
2016-06-27,47.326,47.493,45.891,46.135,1204258,0
2016-06-28,46.399,46.553,45.822,45.941,978109,0
2016-06-29,46.467,46.906,46.066,46.878,966126,0
2016-06-30,46.761,47.209,46.001,47.005,740899,0
2016-07-01,47.121,47.317,46.301,46.613,680953,0
2016-07-05,46.633,47.072,46.546,46.966,477235,0
2016-07-06,46.956,48.439,46.819,48.029,860757,0
2016-07-07,47.952,48.244,47.718,48.029,567122,0
2016-07-08,48.254,48.802,48.059,48.528,419757,0
2016-07-11,48.586,49.523,48.43,49.432,438832,0
2016-07-12,49.728,49.894,49.242,49.689,503086,0
2016-07-13,49.992,50.118,49.397,49.417,301828,0
2016-07-14,49.543,50.109,49.543,50.052,446289,0
2016-07-15,50.168,50.501,49.592,49.748,745599,0
2016-07-18,49.622,50.237,48.848,49.856,509162,0
2016-07-19,49.67,50.197,49.652,50.032,467058,0
2016-07-20,50.128,50.481,49.934,50.314,330974,0
2016-07-21,50.461,50.607,49.612,50.431,345292,0
2016-07-22,50.227,51.847,50.227,51.593,766023,0
2016-07-25,51.711,51.946,51.16,51.691,956731,0
2016-07-26,49.211,50.451,48.694,49.269,1764427,0
2016-07-27,49.279,49.543,48.117,48.563,1852554,0
2016-07-28,51.427,51.993,49.329,50.958,2774280,0
2016-07-29,51.077,51.292,50.062,50.509,1089482,0
2016-08-01,50.441,51.222,50.227,51.106,654950,0
2016-08-02,51.096,51.125,49.437,49.622,586729,0
2016-08-03,49.652,49.982,49.357,49.592,565546,0
2016-08-04,49.788,49.894,48.694,48.918,798926,0
2016-08-05,49.064,49.982,49.016,49.573,1239325,0
2016-08-08,49.808,50.083,49.592,49.955,476202,0
2016-08-09,49.779,50.711,49.779,50.2,473814,0
2016-08-10,50.102,50.495,49.974,50.044,639155,0
2016-08-11,50.514,51.26,50.092,50.475,790995,0
2016-08-12,50.475,50.721,50.024,50.141,637498,0
2016-08-15,50.417,51.181,50.289,51.054,762828,0
2016-08-16,51.093,51.525,50.632,51.113,781835,0
2016-08-17,50.916,51.495,50.799,51.377,583377,0
2016-08-18,51.565,51.937,51.446,51.633,527181,0
2016-08-19,51.495,51.495,51.034,51.123,391239,0
2016-08-22,51.015,51.406,51.015,51.113,277546,0
2016-08-23,51.339,51.535,51.088,51.525,287244,0
2016-08-24,51.691,51.848,51.396,51.476,368423,0
2016-08-25,51.31,51.751,51.31,51.642,287440,0
2016-08-26,51.79,51.8,51.25,51.3,527618,0
2016-08-29,51.466,52.162,51.19,51.28,506555,0
2016-08-30,51.093,51.21,50.739,51.025,373920,0
2016-08-31,50.829,51.005,50.289,50.435,541090,0
2016-09-01,50.72,50.779,49.779,50.092,518942,0
2016-09-02,50.337,50.407,50.024,50.308,298040,0
2016-09-06,50.475,50.557,50.112,50.161,262424,0
2016-09-07,50.141,50.564,49.955,50.534,345563,0
2016-09-08,50.347,50.514,49.847,49.866,396279,0
2016-09-09,49.503,49.66,48.885,48.905,343768,0
2016-09-12,48.68,49.503,48.581,49.445,271904,0
2016-09-13,49.121,49.386,48.851,49.062,387633,0
2016-09-14,48.984,49.209,48.61,48.729,384232,0
2016-09-15,48.68,49.033,48.483,48.758,339645,0
2016-09-16,48.758,48.994,48.6,48.778,497925,0
2016-09-19,49.014,49.346,48.729,49.052,449694,0
2016-09-20,49.308,49.436,48.424,48.424,390814,0
2016-09-21,49.111,50.22,49.052,50.18,898319,0
2016-09-22,50.289,51.3,50.289,50.834,741334,0
2016-09-23,50.583,51.887,50.583,51.51,1007016,0
2016-09-26,51.396,51.848,50.935,50.975,1001899,0
2016-09-27,51.025,51.054,50.024,50.465,652311,0
2016-09-28,50.171,50.435,49.009,49.474,767422,0
2016-09-29,49.66,49.66,48.63,48.65,407983,0
2016-09-30,48.778,49.268,48.563,49.111,447619,0
2016-10-03,49.171,49.238,48.798,49.014,265610,0
2016-10-04,49.454,50.024,49.268,49.416,669665,0
2016-10-05,49.416,49.642,48.827,48.836,359414,0
2016-10-06,48.581,48.846,48.366,48.573,436857,0
2016-10-07,48.69,49.739,48.69,49.454,1014163,0
2016-10-10,49.719,50.887,49.69,50.514,1040549,0
2016-10-11,50.347,50.935,49.896,50.004,512459,0
2016-10-12,50.121,50.907,49.837,50.534,795082,0
2016-10-13,50.064,50.367,49.866,50.092,509663,0
2016-10-14,49.964,50.622,49.964,50.328,338252,0
2016-10-17,50.328,50.632,49.974,50.161,317349,0
2016-10-18,50.298,50.779,49.936,49.964,529752,0
2016-10-19,50.21,50.495,50.034,50.298,436104,0
2016-10-20,49.789,49.936,48.7,48.72,746279,0
2016-10-21,48.69,49.426,48.563,49.406,541187,0
2016-10-24,49.543,50.171,49.533,50.054,499574,0
2016-10-25,49.543,49.543,48.219,48.42,1022144,0
2016-10-26,48.434,49.014,48.062,48.189,1408026,0
2016-10-27,52.977,53.173,50.397,51.015,3066200,0
2016-10-28,51.133,51.986,51.133,51.956,1124423,0
2016-10-31,51.809,52.3,51.771,52.182,722191,0
2016-11-01,52.388,52.536,51.31,51.671,832758,0
2016-11-02,51.839,52.13,51.357,51.505,703051,0
2016-11-03,51.711,51.878,50.725,50.809,875816,0
2016-11-04,50.995,51.55,50.504,51.034,845951,0
2016-11-07,51.941,52.483,51.714,52.07,670333,0
2016-11-08,52.118,52.62,51.872,52.276,561563,0
2016-11-09,52.345,55.59,52.345,54.997,2313396,0
2016-11-10,55.292,56.868,55.253,56.189,1555289,0
2016-11-11,56.327,57.155,55.509,57.125,1172201,0
2016-11-14,57.165,59.294,57.165,59.284,2047138,0
2016-11-15,59.126,59.136,57.115,57.332,2421865,0
2016-11-16,56.504,57.017,55.656,56.051,2098323,0
2016-11-17,56.179,56.908,55.775,56.908,876193,0
2016-11-18,57.145,57.145,56.401,57.086,932885,0
2016-11-21,57.313,57.845,57.096,57.657,597307,0
2016-11-22,58.15,58.711,57.766,58.623,837123,0
2016-11-23,58.358,59.323,58.358,58.958,442898,0
2016-11-25,58.801,59.257,58.761,59.008,157466,0
2016-11-28,58.938,58.938,57.825,58.278,780050,0
2016-11-29,58.15,58.673,58.032,58.278,981606,0
2016-11-30,58.258,58.614,58.002,58.318,394488,0
2016-12-01,58.15,60.349,57.953,59.934,849553,0
2016-12-02,59.727,60.112,59.304,59.61,735684,0
2016-12-05,59.924,60.615,59.59,60.516,610122,0
2016-12-06,60.633,61.688,59.742,61.638,828341,0
2016-12-07,61.797,63.433,61.62,63.246,914091,0
2016-12-08,63.098,63.482,62.339,63,1211505,0
2016-12-09,63.236,63.314,62.171,62.397,652026,0
2016-12-12,61.708,62.33,61.476,62.28,581001,0
2016-12-13,62.33,63.305,62.161,62.654,794086,0
2016-12-14,62.507,62.98,61.688,61.758,773185,0
2016-12-15,62.024,62.231,60.842,61.028,1214255,0
2016-12-16,61.275,61.934,60.745,61.638,992455,0
2016-12-19,61.758,62.196,61.018,61.185,962671,0
2016-12-20,61.175,62.477,61.088,61.285,464587,0
2016-12-21,61.088,62.55,60.387,60.426,501387,0
2016-12-22,60.653,60.732,59.983,60.476,372942,0
2016-12-23,60.416,60.762,59.6,59.953,733251,0
2016-12-27,59.963,60.466,59.54,60.23,291794,0
2016-12-28,60.249,60.368,59.677,59.943,337437,0
2016-12-29,60.043,60.565,59.875,60.359,339296,0
2016-12-30,60.249,60.249,58.673,59.017,723867,0
2017-01-03,59.52,59.895,58.298,58.574,624631,0
2017-01-04,58.101,59.037,58.072,58.535,917868,0
2017-01-05,58.18,58.584,57.342,57.559,1283821,0
2017-01-06,57.953,58.15,57.233,57.509,1100646,0
2017-01-09,57.559,58.012,57.238,57.539,560360,0
2017-01-10,57.411,59.304,57.243,59.047,895588,0
2017-01-11,58.683,59.323,58.445,59.174,583646,0
2017-01-12,59.146,60.822,59.037,60.023,1398036,0
2017-01-13,59.767,60.396,59.343,59.55,986977,0
2017-01-17,59.421,59.846,58.574,58.731,727787,0
2017-01-18,58.781,59.126,58.15,58.623,545168,0
2017-01-19,58.455,58.663,57.795,57.914,1079590,0
2017-01-20,57.697,59.027,57.687,58.841,895871,0
2017-01-23,58.545,59.294,58.219,59.117,724694,0
2017-01-24,59.057,59.6,58.614,59.057,656586,0
2017-01-25,58.14,59.687,58.101,59.314,844840,0
2017-01-26,59.234,59.924,59.136,59.174,476695,0
2017-01-27,59.027,59.402,58.614,58.821,378466,0
2017-01-30,58.673,59.638,58.455,59.61,651981,0
2017-01-31,59.54,59.55,58.889,59.402,416768,0
2017-02-01,59.353,59.757,58.072,58.13,662976,0
2017-02-02,58.219,58.879,57.934,58.426,461500,0
2017-02-03,58.861,59.363,58.455,58.711,750270,0
2017-02-06,58.584,59.6,58.367,58.574,575767,0
2017-02-07,58.821,59.648,58.397,58.554,808891,0
2017-02-08,58.397,59.461,58.229,59.047,723759,0
2017-02-09,59.017,60.712,58.643,60.476,1064630,0
2017-02-10,60.476,61.827,60.476,61.648,683843,0
2017-02-13,61.718,62.024,61.146,61.265,405292,0
2017-02-14,60.899,61.392,60.742,61.373,350854,0
2017-02-15,61.392,61.392,60.446,60.889,469694,0
2017-02-16,60.979,61.225,60.244,60.722,654508,0
2017-02-17,60.762,61.531,60.466,60.939,679036,0
2017-02-21,61.108,61.324,59.727,59.796,767456,0
2017-02-22,59.097,59.707,58.633,59.234,2511756,0
2017-02-23,59.727,61.275,58.731,60.299,1870638,0
2017-02-24,59.856,60.406,59.372,60.22,1011797,0
2017-02-27,60.24,60.506,60.003,60.131,690951,0
2017-02-28,60.18,60.702,59.953,60.17,1031953,0
2017-03-01,60.653,60.822,59.953,60.309,774246,0
2017-03-02,60.17,61.038,59.993,60.702,818367,0
2017-03-03,60.979,60.979,59.806,60.249,926041,0
2017-03-06,59.874,61.367,59.874,61.179,725243,0
2017-03-07,60.834,61.357,60.537,60.962,571282,0
2017-03-08,61.16,61.367,60.922,61.189,458303,0
2017-03-09,61.071,61.586,61.071,61.279,548537,0
2017-03-10,61.694,62.238,61.289,61.289,578416,0
2017-03-13,61.377,61.524,60.616,61.219,388090,0
2017-03-14,61.111,61.594,60.814,60.814,521654,0
2017-03-15,60.982,62.129,60.734,61.843,613522,0
2017-03-16,62.081,62.555,61.566,61.586,485289,0
2017-03-17,61.912,62.798,61.694,62.536,879207,0
2017-03-20,62.486,62.644,61.734,61.882,376892,0
2017-03-21,61.774,61.951,60.764,60.922,728839,0
2017-03-22,61.16,61.16,60.052,60.932,758185,0
2017-03-23,61.051,61.179,60.497,60.724,648560,0
2017-03-24,60.774,60.854,60.072,60.467,494936,0
2017-03-27,59.814,60.407,59.497,60.299,522407,0
2017-03-28,60.477,61.852,60.407,61.803,724503,0
2017-03-29,61.586,62.199,61.367,61.961,558842,0
2017-03-30,61.922,62.323,61.764,62.268,240974,0
2017-03-31,62.308,62.753,62.041,62.694,385747,0
2017-04-03,62.664,63.059,62.288,62.516,623325,0
2017-04-04,62.377,62.931,62.081,62.822,483358,0
2017-04-05,63.218,64.405,62.674,62.753,1225135,0
2017-04-06,62.941,63.633,62.708,63.268,622943,0
2017-04-07,63.03,63.564,62.733,62.753,644839,0
2017-04-10,62.941,63.099,61.862,61.941,691255,0
2017-04-11,61.892,62.411,61.605,62.357,519158,0
2017-04-12,62.337,62.337,61.249,61.556,491212,0
2017-04-13,61.397,61.843,60.872,61.021,613655,0
2017-04-17,61.081,61.437,60.744,61.199,546031,0
2017-04-18,61.081,61.526,60.898,60.962,289375,0
2017-04-19,61.239,61.912,61.111,61.556,524711,0
2017-04-20,62.051,62.367,61.654,62.238,584910,0
2017-04-21,62.209,62.574,61.813,62.367,458946,0
2017-04-24,63.238,64.108,62.906,63.713,999079,0
2017-04-25,63.97,64.405,63.703,64.03,715756,0
2017-04-26,64.148,64.663,64,64.366,521745,0
2017-04-27,64.376,64.593,63.743,64.059,374913,0
2017-04-28,64.336,64.346,63.001,63.485,631367,0
2017-05-01,63.515,63.821,62.911,63.129,489861,0
2017-05-02,63.346,65.553,63.346,65.217,1415165,0
2017-05-03,65.177,66.434,64.683,66.384,1511059,0
2017-05-04,60.556,62.337,59.389,61.927,5089831,0
2017-05-05,61.892,62.832,61.654,62.406,1561647,0
2017-05-08,62.526,62.901,61.189,61.338,942427,0
2017-05-09,61.437,62.149,61.348,61.912,738403,0
2017-05-10,61.843,62.328,60.912,61.714,861229,0
2017-05-11,61.417,61.486,59.607,59.844,1405515,0
2017-05-12,59.577,59.665,57.548,58.32,2065370,0
2017-05-15,58.439,59.015,58.106,58.151,1059315,0
2017-05-16,58.052,58.409,57.282,57.833,1279111,0
2017-05-17,57.416,58.3,57.416,57.883,1049953,0
2017-05-18,57.625,58.549,57.56,58.241,919483,0
2017-05-19,58.3,58.871,58.161,58.549,947356,0
2017-05-22,58.638,59.115,57.962,58.062,911341,0
2017-05-23,58.231,58.315,57.426,57.972,1046723,0
2017-05-24,59.502,59.502,58.082,58.837,728162,0
2017-05-25,59.115,59.741,58.807,58.817,681196,0
2017-05-26,58.628,59.015,58.3,58.876,486239,0
2017-05-30,59.045,59.135,58.32,58.747,625904,0
2017-05-31,58.717,59.592,58.121,58.598,499703,0
2017-06-01,58.688,58.916,58.34,58.817,782417,0
2017-06-02,58.797,59.383,58.767,58.866,673371,0
2017-06-05,58.707,58.906,58.062,58.201,813883,0
2017-06-06,58.042,58.131,57.257,57.724,900289,0
2017-06-07,57.823,57.901,56.84,56.929,948561,0
2017-06-08,56.929,57.977,56.756,57.297,919753,0
2017-06-09,57.495,57.823,57.078,57.744,797031,0
2017-06-12,57.734,58.658,57.555,57.952,1083876,0
2017-06-13,52.488,53.501,51.723,52.24,6060671,0
2017-06-14,52.935,53.899,52.379,53.442,2219295,0
2017-06-15,52.895,53.694,51.266,52.071,1202248,0
2017-06-16,51.713,52.662,51.594,52.627,1280259,0
2017-06-19,52.697,52.766,52.16,52.399,792625,0
2017-06-20,51.534,51.793,50.292,50.421,1262982,0
2017-06-21,50.193,50.62,49.319,49.478,1161058,0
2017-06-22,49.478,50.243,49.279,49.686,1349167,0
2017-06-23,49.676,49.83,49.239,49.438,1129642,0
2017-06-26,49.557,49.994,49.448,49.895,1000798,0
2017-06-27,50.113,50.72,49.974,49.984,1120445,0
2017-06-28,50.263,50.421,49.935,49.974,632356,0
2017-06-29,50.014,50.531,49.751,50.352,704934,0
2017-06-30,50.392,50.789,49.964,49.974,906638,0
2017-07-03,49.776,50.074,49.438,49.686,471317,0
2017-07-05,49.865,49.865,48.961,49.408,1002378,0
2017-07-06,49.309,49.498,48.802,48.981,909211,0
2017-07-07,49.07,49.507,49.05,49.284,979750,0
2017-07-10,49.199,49.398,48.603,48.663,650564,0
2017-07-11,49.259,49.607,48.752,48.991,768707,0
2017-07-12,48.862,49.723,48.862,49.498,698977,0
2017-07-13,49.547,49.652,48.792,49.517,1045489,0
2017-07-14,49.488,50.024,49.478,49.676,710021,0
2017-07-17,49.696,50.571,49.587,50.302,825770,0
2017-07-18,50.322,50.322,49.468,49.488,847675,0
2017-07-19,49.647,50.332,49.373,50.074,531211,0
2017-07-20,50.074,50.481,49.974,50.302,561336,0
2017-07-21,50.58,50.58,49.453,49.527,978349,0
2017-07-24,49.408,49.418,48.514,48.931,1341893,0
2017-07-25,49.17,50.347,49.031,50.074,1323041,0
2017-07-26,50.054,50.064,48.335,48.643,1747632,0
2017-07-27,48.643,48.767,47.938,48.434,1602413,0
2017-07-28,48.246,48.315,47.063,47.342,1719593,0
2017-07-31,47.351,47.679,47.043,47.272,817537,0
2017-08-01,47.719,48.226,47.242,47.262,1954146,0
2017-08-02,47.491,47.59,45.653,46.825,2322534,0
2017-08-03,44.709,45.692,43.834,43.904,3431165,0
2017-08-04,44.182,45.086,43.735,44.818,1881815,0
2017-08-07,44.897,45.911,44.808,45.523,1412092,0
2017-08-08,45.444,45.603,44.589,44.639,1025045,0
2017-08-09,44.421,44.808,44.301,44.649,1037255,0
2017-08-10,44.649,44.917,44.48,44.649,967679,0
2017-08-11,44.54,44.788,44.202,44.51,1097388,0
2017-08-14,44.88,45.19,44.53,44.96,1118228,0
2017-08-15,44.94,45.175,44.05,44.11,1061827,0
2017-08-16,44.05,44.63,44.05,44.15,549983,0
2017-08-17,43.97,44.345,43.31,43.36,920730,0
2017-08-18,43.32,43.32,42.23,42.88,1360456,0
2017-08-21,42.78,42.865,41.78,41.81,1503180,0
2017-08-22,41.8,42.12,41.76,42,997375,0
2017-08-23,41.85,41.98,41.24,41.31,932750,0
2017-08-24,41.5,41.7767,40.96,41.04,1058019,0
2017-08-25,41.3,42.02,41.1,41.63,976674,0
2017-08-28,41.66,42.3975,41.28,41.37,964499,0
2017-08-29,41.12,41.35,40.37,40.38,1260567,0
2017-08-30,40.33,41.3,40.22,40.87,1291424,0
2017-08-31,41.04,41.64,40.91,41.43,982830,0
2017-09-01,41.54,41.67,41.18,41.31,826110,0
2017-09-05,41.5,41.64,40.21,40.54,1032608,0
2017-09-06,40.6,40.6,39.13,39.42,1804641,0
2017-09-07,39.58,39.8,38.34,38.75,2409271,0
2017-09-08,38.45,39.65,38.45,39.07,1757582,0
2017-09-11,39.43,39.85,38.78,38.87,1329583,0
2017-09-12,38.72,40.4225,38.5,40.16,2461745,0
2017-09-13,40.31,41.75,40.06,40.69,2378724,0
2017-09-14,40.87,40.87,39.78,40.23,1654534,0
2017-09-15,40.17,40.83,40.01,40.75,1570280,0
2017-09-18,40.93,41.07,40.42,40.55,1226088,0
2017-09-19,40.68,40.83,40.0672,40.71,1124398,0
2017-09-20,40.77,41.9,40.74,41.83,1682562,0
2017-09-21,41.86,41.87,41.01,41.11,1326913,0
2017-09-22,41.18,41.57,41.04,41.52,1017040,0
2017-09-25,41.57,42.01,41.32,41.6,1035254,0
2017-09-26,40.52,41.54,40.301,41.35,1729153,0
2017-09-27,41.66,42.4,41.37,42.2,1375519,0
2017-09-28,42.17,42.77,41.68,41.93,1271541,0
2017-09-29,41.99,42.41,41.67,42.12,976206,0
2017-10-02,42.31,42.51,41.85,42.32,1309032,0
2017-10-03,42.3,42.59,41.77,42.3,1553059,0
2017-10-04,42.44,42.67,40.82,40.88,1685874,0
2017-10-05,40.91,41.42,40.87,41.35,1069538,0
2017-10-06,41.43,41.83,41.27,41.33,1323405,0
2017-10-09,41.75,42.39,41.73,41.86,1628507,0
2017-10-10,41.88,42.5696,41.82,42.42,1047984,0
2017-10-11,42.41,42.9,42.13,42.26,1342225,0
2017-10-12,41.98,42.2,41.01,42.04,1066154,0
2017-10-13,42.18,42.82,42,42.19,988282,0
2017-10-16,42.1,42.58,41.95,42.2,962206,0
2017-10-17,42.15,43.56,42.1,43.22,1860310,0
2017-10-18,43.13,43.215,42.33,43,875973,0
2017-10-19,42.96,43.73,42.72,43.72,1332962,0
2017-10-20,44.2,44.54,43.69,43.96,1556301,0
2017-10-23,44.06,44.28,42.97,43.08,988488,0
2017-10-24,43.16,44.06,43.0011,43.77,1128629,0
2017-10-25,43.41,44.11,43.32,43.51,1172421,0
2017-10-26,43.9,44.58,43.9,44.18,1326819,0
2017-10-27,44.07,45.35,44.05,44.9,1785135,0
2017-10-30,44.86,45.17,44.12,45.05,1790787,0
2017-10-31,45.3,45.3,44.5213,44.74,1744464,0
2017-11-01,44.7,45.38,44.26,45,2700182,0
2017-11-02,41.85,42.85,41.5,42.18,4433000,0
2017-11-03,41.78,43.7,41.75,43.46,1916979,0
2017-11-06,43.7,43.88,43.1822,43.59,1150295,0
2017-11-07,43.54,43.7,42.0798,42.77,1999864,0
2017-11-08,42.72,44.08,42.72,43.86,1568254,0
2017-11-09,43.47,44.33,43.14,44.31,1140289,0
2017-11-10,44.37,44.6,43.84,44.31,1160037,0
