Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.406,27.568,27.156,27.454,1064783,0
2005-02-28,27.568,27.864,27.26,27.332,1458118,0
2005-03-01,27.332,27.578,27.116,27.473,1056192,0
2005-03-02,27.424,27.424,26.801,27.146,1424187,0
2005-03-03,27.146,27.146,26.654,26.756,659208,0
2005-03-04,26.772,27.116,26.7,26.746,986288,0
2005-03-07,26.644,27.847,26.449,27.558,1673844,0
2005-03-08,27.558,27.613,27.126,27.165,1006583,0
2005-03-09,27.241,27.568,27.062,27.203,1307999,0
2005-03-10,27.424,27.52,26.531,27.043,516713,0
2005-03-11,27.017,27.332,26.503,26.683,818775,0
2005-03-14,26.728,27.062,26.635,26.819,638697,0
2005-03-15,26.635,26.728,25.935,26.308,2288382,0
2005-03-16,26.123,26.356,25.816,25.982,873753,0
2005-03-17,25.797,26.187,25.797,25.945,784307,0
2005-03-18,25.518,26.17,25.143,26.123,635803,0
2005-03-21,26.029,26.242,25.638,26.214,718804,0
2005-03-22,25.982,26.067,25.422,25.593,1813330,0
2005-03-23,25.376,25.926,25.376,25.797,1022908,0
2005-03-24,25.816,26.346,25.816,26.067,798803,0
2005-03-28,26.077,26.512,25.844,26.476,1675993,0
2005-03-29,26.449,26.691,25.816,25.844,804066,0
2005-03-30,25.89,26.756,25.89,26.635,1243788,0
2005-03-31,26.539,26.635,26.17,26.449,751770,0
2005-04-01,26.494,26.961,26.336,26.375,735234,0
2005-04-04,26.26,26.365,26.123,26.17,787849,0
2005-04-05,26.866,27.332,26.866,27.053,2589586,0
2005-04-06,27.098,27.221,26.915,26.971,613250,0
2005-04-07,27.098,27.983,27.098,27.8,2037970,0
2005-04-08,27.8,28.108,27.314,27.424,946129,0
2005-04-11,27.492,28.04,27.473,27.732,1021185,0
2005-04-12,27.424,27.818,27.332,27.762,1259249,0
2005-04-13,27.847,28.832,27.752,28.181,2774601,0
2005-04-14,27.847,28.125,27.279,27.323,1727318,0
2005-04-15,27.146,27.231,26.531,26.772,1410012,0
2005-04-18,26.635,26.728,26.187,26.26,1482817,0
2005-04-19,26.728,27.241,26.568,26.981,1958189,0
2005-04-20,27.332,27.378,26.801,26.866,2169299,0
2005-04-21,26.494,26.494,25.413,25.537,4169259,0
2005-04-22,25.609,25.702,24.761,25.024,1717871,0
2005-04-25,25.22,25.583,25.04,25.583,1472936,0
2005-04-26,25.47,25.982,25.22,25.286,1186445,0
2005-04-27,25.096,25.441,24.988,25.303,1120192,0
2005-04-28,25.258,25.461,24.661,24.661,701302,0
2005-04-29,24.864,25.133,23.98,24.873,1798514,0
2005-05-02,24.931,25.115,24.912,25.115,1242498,0
2005-05-03,25.115,25.834,25.096,25.638,1467460,0
2005-05-04,26.539,26.539,25.609,25.899,1371783,0
2005-05-05,25.935,26.764,25.935,26.503,2183473,0
2005-05-06,26.607,26.617,26.26,26.439,3337488,0
2005-05-09,26.494,26.866,26.27,26.7,1019039,0
2005-05-10,26.71,26.71,26.308,26.521,893726,0
2005-05-11,26.578,26.809,26.318,26.654,665327,0
2005-05-12,26.588,26.819,26.179,26.346,819204,0
2005-05-13,26.356,26.476,25.953,26.151,896948,0
2005-05-16,26.077,26.43,26.029,26.206,748763,0
2005-05-17,26.214,26.819,26.214,26.635,2567145,0
2005-05-18,26.625,26.924,26.308,26.819,891684,0
2005-05-19,26.819,26.848,26.412,26.607,1369422,0
2005-05-20,26.607,26.635,26.27,26.521,602188,0
2005-05-23,26.539,26.578,26.17,26.521,1054799,0
2005-05-24,26.308,26.539,26.206,26.458,675637,0
2005-05-25,26.402,26.402,26.067,26.26,1376187,0
2005-05-26,26.327,26.494,25.258,25.972,3137225,0
2005-05-27,25.518,25.825,25.499,25.807,837781,0
2005-05-31,25.33,25.518,25.096,25.376,1723133,0
2005-06-01,25.376,25.692,24.922,25.172,1539513,0
2005-06-02,25.191,25.191,24.121,24.445,3961907,0
2005-06-03,25.33,25.413,24.864,25.201,4324530,0
2005-06-06,25.609,25.647,25.106,25.258,2004681,0
2005-06-07,25.258,25.403,24.518,24.717,2332087,0
2005-06-08,24.585,24.724,23.746,24.204,5131384,0
2005-06-09,24.306,24.482,24.073,24.185,1056945,0
2005-06-10,24.194,24.4,23.738,23.97,850239,0
2005-06-13,23.851,24.139,23.73,24.073,860868,0
2005-06-14,24.25,24.363,24.045,24.268,1285558,0
2005-06-15,24.502,24.585,24.306,24.538,1162392,0
2005-06-16,24.633,25.181,24.538,25.05,1897199,0
2005-06-17,25.143,25.509,25.096,25.431,1644099,0
2005-06-20,25.518,25.702,25.376,25.413,1067038,0
2005-06-21,25.565,25.657,25.201,25.537,1080354,0
2005-06-22,25.657,25.739,25.393,25.657,1193747,0
2005-06-23,25.657,25.702,25.191,25.239,1949705,0
2005-06-24,25.191,25.191,24.435,24.538,1443728,0
2005-06-27,24.518,24.518,24.073,24.343,805249,0
2005-06-28,24.492,25.115,24.492,24.733,777647,0
2005-06-29,24.817,25.096,24.633,24.845,561601,0
2005-06-30,24.864,25.133,24.557,24.614,890291,0
2005-07-01,24.817,25.201,24.624,24.893,395266,0
2005-07-05,25.422,26.077,25.422,25.882,1873679,0
2005-07-06,25.953,26.539,25.926,26.327,1293612,0
2005-07-07,26.327,26.356,25.899,26.346,681329,0
2005-07-08,26.28,26.683,25.916,26.412,542810,0
2005-07-11,26.683,27.174,26.531,26.876,1074125,0
2005-07-12,26.915,27.174,26.578,26.866,1274281,0
2005-07-13,26.951,27.184,26.772,27.136,1066929,0
2005-07-14,27.369,27.424,26.782,26.896,839611,0
2005-07-15,26.539,26.876,26.484,26.782,560740,0
2005-07-18,26.728,27.126,26.607,27.025,981671,0
2005-07-19,27.194,27.203,26.772,27.108,886102,0
2005-07-20,27.165,27.396,27.098,27.194,1150582,0
2005-07-21,27.289,27.911,27.156,27.194,1910299,0
2005-07-22,27.378,27.684,27.221,27.52,2146103,0
2005-07-25,27.378,27.424,27.08,27.424,895339,0
2005-07-26,27.424,27.424,27.194,27.289,844009,0
2005-07-27,27.378,27.539,27.241,27.396,1153263,0
2005-07-28,27.52,27.52,26.99,27.332,1186230,0
2005-07-29,27.424,27.771,27.306,27.649,1386710,0
2005-08-01,27.658,27.919,27.52,27.8,1327222,0
2005-08-02,27.893,28.108,27.631,27.938,1709498,0
2005-08-03,27.901,27.938,27.684,27.856,965134,0
2005-08-04,27.883,27.919,27.342,27.752,991765,0
2005-08-05,27.658,27.919,27.594,27.847,1003687,0
2005-08-08,27.938,28.21,27.79,27.983,1206095,0
2005-08-09,28.03,28.218,27.8,28.04,1234874,0
2005-08-10,28.04,28.088,27.8,27.946,1112781,0
2005-08-11,28.03,28.088,27.818,28.04,500072,0
2005-08-12,28.05,28.05,27.837,27.964,807713,0
2005-08-15,27.938,28.125,27.8,28.059,1840930,0
2005-08-16,27.964,27.983,27.613,27.809,838748,0
2005-08-17,27.703,27.938,27.703,27.856,799555,0
2005-08-18,27.856,27.901,27.613,27.864,703663,0
2005-08-19,27.864,27.911,27.613,27.883,996706,0
2005-08-22,27.856,28.059,27.314,27.549,930987,0
2005-08-23,27.454,27.818,27.396,27.703,478166,0
2005-08-24,27.684,27.703,26.866,27.008,1801736,0
2005-08-25,27.008,27.025,26.539,26.71,875258,0
2005-08-26,26.588,26.654,26.383,26.468,924761,0
2005-08-29,26.26,26.308,25.702,26.123,2038401,0
2005-08-30,26.26,26.728,26.26,26.539,1078420,0
2005-08-31,26.607,27.342,26.503,27.332,1205561,0
2005-09-01,27.473,27.713,27.241,27.444,1462736,0
2005-09-02,27.434,27.675,27.323,27.378,335994,0
2005-09-06,26.539,26.549,25.461,25.844,3337597,0
2005-09-07,25.844,25.89,25.537,25.787,2525053,0
2005-09-08,25.73,25.863,25.702,25.778,1200620,0
2005-09-09,25.657,25.769,25.393,25.451,1919852,0
2005-09-12,25.33,25.518,25.303,25.34,951392,0
2005-09-13,25.348,25.759,25.05,25.682,1617467,0
2005-09-14,25.797,25.834,25.479,25.479,949993,0
2005-09-15,25.565,25.935,25.368,25.583,456687,0
2005-09-16,25.702,25.935,25.441,25.692,573193,0
2005-09-19,25.657,25.711,25.312,25.376,826183,0
2005-09-20,25.393,25.546,24.864,25.015,745219,0
2005-09-21,24.931,24.941,24.528,24.605,1767587,0
2005-09-22,24.538,24.624,24.185,24.595,1218125,0
2005-09-23,24.538,24.912,24.482,24.624,692387,0
2005-09-26,24.681,25.069,24.681,25.033,1067363,0
2005-09-27,25.096,25.143,24.681,24.78,1010989,0
2005-09-28,25.006,25.682,25.006,25.143,1941544,0
2005-09-29,25.143,25.953,25.05,25.702,1478092,0
2005-09-30,25.702,25.882,25.619,25.825,1169588,0
2005-10-03,25.759,25.89,25.479,25.565,720304,0
2005-10-04,25.47,25.546,25.024,25.05,856895,0
2005-10-05,25.05,25.069,24.492,24.681,1000785,0
2005-10-06,24.681,24.709,24.353,24.671,978020,0
2005-10-07,24.681,24.799,24.4,24.78,730723,0
2005-10-10,24.817,24.979,24.585,24.614,383027,0
2005-10-11,24.817,24.903,23.907,24.213,1096032,0
2005-10-12,24.258,24.268,24.027,24.147,671985,0
2005-10-13,24.185,24.278,23.842,24.175,844009,0
2005-10-14,24.268,24.7,24.073,24.528,1925221,0
2005-10-17,24.445,24.492,24.258,24.343,869890,0
2005-10-18,24.121,24.306,23.824,24.258,2051822,0
2005-10-19,24.24,24.24,23.283,23.914,1875399,0
2005-10-20,24.278,24.661,24.121,24.175,1239921,0
2005-10-21,24.353,24.492,24.027,24.194,751662,0
2005-10-24,24.194,24.445,23.97,24.175,949565,0
2005-10-25,24.073,24.157,23.617,23.897,806965,0
2005-10-26,23.804,24.008,23.545,23.73,919928,0
2005-10-27,23.653,25.239,22.632,23.98,6106186,0
2005-10-28,24.102,24.454,24.102,24.287,1993087,0
2005-10-31,24.287,25.024,24.204,24.651,904896,0
2005-11-01,24.651,24.681,23.942,24.102,1288993,0
2005-11-02,24.147,24.817,23.99,24.808,889863,0
2005-11-03,24.817,25.079,24.306,24.681,2712751,0
2005-11-04,24.912,25.431,24.724,25.05,1463381,0
2005-11-07,25.05,25.647,24.95,25.479,967497,0
2005-11-08,25.509,26.019,25.358,25.702,1490547,0
2005-11-09,25.702,26.077,25.499,26,1498170,0
2005-11-10,26.067,26.924,26.067,26.503,2881015,0
2005-11-11,26.43,26.476,25.982,26.123,1867774,0
2005-11-14,26.029,26.214,25.825,26.01,1163788,0
2005-11-15,26.468,26.756,25.816,25.834,1595028,0
2005-11-16,25.834,25.834,24.742,24.771,2972822,0
2005-11-17,24.893,25.23,24.883,25.143,1408615,0
2005-11-18,25.143,25.201,25.006,25.153,1310256,0
2005-11-21,25.006,25.096,24.761,24.873,1709279,0
2005-11-22,24.845,24.855,24.565,24.835,1510626,0
2005-11-23,24.855,25.143,24.585,24.642,1030747,0
2005-11-25,24.585,24.835,24.454,24.742,348988,0
2005-11-28,24.817,24.817,23.867,23.98,2167043,0
2005-11-29,24.027,24.826,23.897,24.681,4525332,0
2005-11-30,24.681,24.717,24.511,24.614,1458548,0
2005-12-01,24.681,24.969,24.681,24.681,1386497,0
2005-12-02,24.681,24.69,24.027,24.42,2322959,0
2005-12-05,24.213,24.213,23.672,24.036,2312328,0
2005-12-06,24.092,24.548,24.065,24.213,1229612,0
2005-12-07,24.258,24.642,24.213,24.4,1666651,0
2005-12-08,24.427,24.482,23.998,24.036,1995129,0
2005-12-09,24.121,24.306,24.073,24.213,1313048,0
2005-12-12,24.334,24.681,24.166,24.306,2165756,0
2005-12-13,25.376,25.935,24.969,25.451,5743346,0
2005-12-14,25.682,26.01,25.47,25.825,1943157,0
2005-12-15,26.047,26.214,25.528,25.778,1695859,0
2005-12-16,26.029,26.25,25.907,26.019,1994481,0
2005-12-19,25.935,25.935,25.059,25.143,1449635,0
2005-12-20,25.191,25.546,25.153,25.546,1537793,0
2005-12-21,25.609,25.962,25.565,25.962,1142309,0
2005-12-22,25.982,26.104,25.787,25.982,1098285,0
2005-12-23,25.982,26.095,25.638,25.787,1277502,0
2005-12-27,25.702,25.916,25.509,25.575,1061994,0
2005-12-28,25.583,25.882,25.509,25.565,729759,0
2005-12-29,25.518,25.926,25.518,25.657,1076595,0
2005-12-30,25.565,25.692,25.393,25.609,672094,0
2006-01-03,25.89,25.89,25.143,25.368,2337671,0
2006-01-04,25.368,25.807,25.368,25.601,1320994,0
2006-01-05,25.601,26.393,25.593,25.769,1356214,0
2006-01-06,25.89,26.28,25.89,25.982,1592450,0
2006-01-09,25.982,26.365,25.769,26.151,1613180,0
2006-01-10,25.33,27.071,25.33,26.961,3291426,0
2006-01-11,27.008,27.378,26.578,27.314,1489796,0
2006-01-12,27.983,28.777,27.938,28.218,5804876,0
2006-01-13,28.226,28.767,28.2,28.499,1860150,0
2006-01-17,28.45,28.479,27.837,28.31,1575913,0
2006-01-18,30.031,30.491,28.713,29.251,5638007,0
2006-01-19,30.358,30.731,29.988,30.173,6531518,0
2006-01-20,29.616,29.988,29.52,29.78,2435172,0
2006-01-23,30.231,30.231,29.699,29.818,3081172,0
2006-01-24,29.942,30.358,29.914,30.329,2980880,0
2006-01-25,30.52,30.53,29.709,29.894,1875613,0
2006-01-26,29.848,30.107,29.673,30.078,1253238,0
2006-01-27,30.173,30.278,29.856,30.098,1378123,0
2006-01-30,30.088,30.163,29.856,29.942,1278361,0
2006-01-31,29.709,30.088,29.616,29.988,1457795,0
2006-02-01,29.848,30.872,29.752,30.779,2746684,0
2006-02-02,30.917,31.115,30.665,30.799,1701440,0
2006-02-03,30.684,30.917,30.451,30.703,1962270,0
2006-02-06,30.53,30.694,30.05,30.358,1225641,0
2006-02-07,30.358,30.53,29.875,30.117,696468,0
2006-02-08,30.145,30.566,30.014,30.51,1036866,0
2006-02-09,30.51,31.01,30.451,30.665,1702085,0
2006-02-10,30.593,30.684,29.856,30.222,1353958,0
2006-02-13,30.222,30.222,29.596,29.8,1043306,0
2006-02-14,29.875,30.059,29.232,29.914,1998352,0
2006-02-15,29.97,30.731,29.743,30.731,1309073,0
2006-02-16,30.637,30.684,30.451,30.674,754777,0
2006-02-17,30.637,30.965,30.461,30.836,1225746,0
2006-02-21,30.779,31.404,30.547,31.196,1669981,0
2006-02-22,31.143,31.396,30.799,31.28,1226070,0
2006-02-23,31.187,31.571,31.124,31.225,602725,0
2006-02-24,31.215,31.607,31.143,31.598,866988,0
2006-02-27,31.523,31.665,31.225,31.422,1085507,0
2006-02-28,31.347,31.849,30.5,30.845,1259677,0
2006-03-01,30.845,31.386,30.845,31.29,782695,0
2006-03-02,31.196,31.264,30.491,31.106,1120192,0
2006-03-03,30.965,31.571,30.694,31.215,828976,0
2006-03-06,32.454,33.491,32.233,32.856,4994154,0
2006-03-07,32.36,32.614,32.091,32.369,1829975,0
2006-03-08,32.369,32.558,31.934,32.484,1071978,0
2006-03-09,32.558,32.678,32.009,32.147,1675886,0
2006-03-10,32.317,32.631,32.138,32.548,1805062,0
2006-03-13,32.595,32.782,32.502,32.585,1223921,0
2006-03-14,32.558,32.595,32.118,32.258,1522977,0
2006-03-15,32.204,32.317,31.711,32.166,2115286,0
2006-03-16,32.224,32.782,32.224,32.334,1576451,0
2006-03-17,32.342,32.876,32.317,32.705,966962,0
2006-03-20,32.668,32.705,32.176,32.224,1095494,0
2006-03-21,31.989,32.325,31.683,31.711,867312,0
2006-03-22,31.29,32.297,31.29,32.258,947846,0
2006-03-23,32.342,32.352,31.625,31.737,855176,0
2006-03-24,31.701,31.97,31.588,31.701,760146,0
2006-03-27,31.665,32.128,31.655,32.036,1247007,0
2006-03-28,32.128,32.714,32.091,32.36,1319597,0
2006-03-29,32.352,33.283,32.352,33.174,2970571,0
2006-03-30,33.174,33.518,33.154,33.404,871822,0
2006-03-31,33.311,33.589,33.183,33.58,898128,0
2006-04-03,33.712,33.712,33.097,33.311,1032892,0
2006-04-04,33.06,33.193,32.623,32.985,1107198,0
2006-04-05,33.051,33.174,32.705,32.876,691640,0
2006-04-06,32.733,32.837,32.595,32.686,1016358,0
2006-04-07,32.782,32.782,32.379,32.454,664899,0
2006-04-10,32.297,32.454,32.268,32.352,393012,0
2006-04-11,32.268,32.416,31.773,31.97,675207,0
2006-04-12,31.97,32.36,31.859,32.224,746830,0
2006-04-13,32.156,32.548,32.156,32.548,726320,0
2006-04-17,32.454,32.782,32.406,32.595,697864,0
2006-04-18,32.595,32.929,32.502,32.799,605947,0
2006-04-19,32.965,33.011,32.623,32.695,637410,0
2006-04-20,32.595,33.078,32.454,32.686,1031818,0
2006-04-21,32.595,32.912,32.454,32.782,765085,0
2006-04-24,32.792,32.876,32.521,32.595,606699,0
2006-04-25,32.464,32.686,32.166,32.397,788922,0
2006-04-26,32.342,32.649,32.277,32.426,677890,0
2006-04-27,33.527,35.484,33.527,34.41,4807954,0
2006-04-28,34.318,34.96,34.279,34.645,1394441,0
2006-05-01,34.456,35.146,34.402,34.848,1688020,0
2006-05-02,34.83,35.426,34.83,35.204,1386066,0
2006-05-03,35.388,35.975,35.24,35.854,2035504,0
2006-05-04,35.927,36.134,35.369,35.845,1980202,0
2006-05-05,36.061,36.458,35.946,36.216,1602868,0
2006-05-08,35.993,36.225,35.59,36.134,1462950,0
2006-05-09,35.946,36.178,35.648,36.061,711073,0
2006-05-10,36.042,36.34,35.854,36.178,2356034,0
2006-05-11,36.089,36.291,35.464,35.573,2046242,0
2006-05-12,35.341,35.744,34.943,35.204,1333879,0
2006-05-15,35.248,35.349,34.502,35.349,1545635,0
2006-05-16,35.24,35.248,34.69,34.924,849700,0
2006-05-17,34.924,35.204,34.318,34.502,1349342,0
2006-05-18,34.924,34.924,34.194,34.222,1246902,0
2006-05-19,34.289,35.6,34.222,35.407,1125562,0
2006-05-22,35.204,35.204,34.039,34.222,2001786,0
2006-05-23,34.222,35.629,34.222,35.388,2077273,0
2006-05-24,35.388,35.714,34.559,35.014,1690273,0
2006-05-25,35.204,35.898,34.968,35.639,1084114,0
2006-05-26,35.828,35.828,35.224,35.388,1383275,0
2006-05-30,35.369,35.388,34.708,34.896,1609095,0
2006-05-31,34.924,35.109,34.318,34.896,968035,0
2006-06-01,34.896,35.444,34.55,35.388,1035468,0
2006-06-02,34.736,35.474,34.645,34.753,825435,0
2006-06-05,34.55,34.69,34.068,34.222,956758,0
2006-06-06,34.252,34.309,32.876,33.796,1125239,0
2006-06-07,33.76,33.915,33.339,33.433,741891,0
2006-06-08,32.762,33.041,32.166,32.965,2468567,0
2006-06-09,33.144,33.896,32.334,32.577,1655055,0
2006-06-12,32.454,32.792,32.186,32.317,1545097,0
2006-06-13,31.943,32.426,31.169,31.187,1979235,0
2006-06-14,31.28,31.849,31.106,31.337,801807,0
2006-06-15,31.457,31.72,30.917,31.645,1634222,0
2006-06-16,31.431,31.773,31.078,31.665,1583647,0
2006-06-19,31.692,32.307,31.29,31.849,2287417,0
2006-06-20,31.943,32.081,31.655,31.655,2170265,0
2006-06-21,31.692,33.228,31.692,32.828,1570758,0
2006-06-22,32.876,33.228,32.53,32.947,1417314,0
2006-06-23,32.947,33.413,32.837,32.965,652552,0
2006-06-26,33.106,33.291,32.957,33.078,626136,0
2006-06-27,33.193,33.491,33.041,33.183,1112997,0
2006-06-28,33.291,33.291,32.512,33.031,976303,0
2006-06-29,33.433,33.806,32.975,33.589,947632,0
2006-06-30,33.824,34.327,33.674,34.086,729436,0
2006-07-03,34.271,34.271,33.834,34.232,451749,0
2006-07-05,34.222,34.357,33.443,34.094,1183116,0
2006-07-06,34.094,34.299,33.824,34.103,448313,0
2006-07-07,34.103,34.309,33.482,33.684,982959,0
2006-07-10,33.896,33.896,32.605,33.078,880411,0
2006-07-11,32.595,32.733,32.036,32.494,1880123,0
2006-07-12,32.521,32.876,31.926,32.36,1301450,0
2006-07-13,32.251,32.325,31.476,31.868,1230364,0
2006-07-14,31.773,31.821,31.178,31.386,1112891,0
2006-07-17,31.244,32.548,30.955,32.036,974262,0
2006-07-18,32.317,32.577,31.58,31.896,1130285,0
2006-07-19,31.896,32.138,30.628,31.151,2835808,0
2006-07-20,34.41,35.109,33.981,34.271,5276562,0
2006-07-21,33.851,34.502,33.154,34.177,1439219,0
2006-07-24,34.039,34.924,33.896,34.83,1202979,0
2006-07-25,34.876,34.924,34.337,34.753,693461,0
2006-07-26,34.531,35.303,34.194,35.156,834346,0
2006-07-27,34.968,35.388,33.906,34.446,1510412,0
2006-07-28,34.597,34.943,34.318,34.512,906289,0
2006-07-31,34.103,34.42,33.618,33.788,1256564,0
2006-08-01,33.788,33.972,33.06,33.386,803311,0
2006-08-02,33.527,34.122,33.499,33.991,1017859,0
2006-08-03,33.944,34.086,33.413,33.806,709675,0
2006-08-04,33.806,34.456,33.291,33.366,901137,0
2006-08-07,33.376,33.482,32.782,33.041,769162,0
2006-08-08,32.894,33.06,32.325,32.686,1088836,0
2006-08-09,32.695,33.396,32.686,32.92,1076490,0
2006-08-10,32.866,33.06,32.186,32.837,818023,0
2006-08-11,32.782,32.894,31.896,32.268,1003575,0
2006-08-14,32.128,32.876,31.934,32.623,1256564,0
2006-08-15,33.06,34.177,33.011,34.086,2060413,0
2006-08-16,34.83,34.83,34.222,34.366,1026878,0
2006-08-17,34.271,34.655,33.77,34.122,650401,0
2006-08-18,34.039,34.42,33.599,34.327,716227,0
2006-08-21,34.094,34.194,33.788,33.906,355212,0
2006-08-22,33.712,34.132,33.58,33.896,715691,0
2006-08-23,33.664,33.944,33.396,33.851,642565,0
2006-08-24,34.318,34.318,33.77,33.888,481816,0
2006-08-25,33.888,34.086,33.534,33.861,593921,0
2006-08-28,34.039,34.763,33.981,34.588,696898,0
2006-08-29,34.466,35.109,34.466,34.934,1070263,0
2006-08-30,34.996,35.854,34.996,35.416,983390,0
2006-08-31,35.426,35.667,35.127,35.341,617546,0
2006-09-01,35.321,36.134,35.293,35.828,542054,0
2006-09-05,35.836,36.431,35.512,36.272,895556,0
2006-09-06,36.272,36.377,35.8,35.81,956009,0
2006-09-07,35.869,36.225,35.204,35.917,780442,0
2006-09-08,35.965,36.599,35.956,36.32,888571,0
2006-09-11,36.134,36.449,35.828,36.33,1269559,0
2006-09-12,36.486,37.158,36.486,37.064,1390038,0
2006-09-13,37.064,37.092,36.646,36.794,1395299,0
2006-09-14,36.414,36.439,35.573,36.042,1539835,0
2006-09-15,36.134,36.533,36.042,36.387,1096140,0
2006-09-18,36.196,36.359,35.818,35.818,854103,0
2006-09-19,35.878,36.291,35.714,35.836,892763,0
2006-09-20,36.32,36.849,36.169,36.178,890291,0
2006-09-21,36.272,36.973,36.187,36.694,1194822,0
2006-09-22,36.552,36.618,36.042,36.414,675745,0
2006-09-25,36.32,37.175,36.097,37.073,906398,0
2006-09-26,37.064,37.586,36.887,37.41,1465205,0
2006-09-27,37.53,38.19,37.438,37.902,1709923,0
2006-09-28,37.064,37.064,35.667,36.506,2648535,0
2006-09-29,37.158,37.372,36.694,36.877,2360218,0
2006-10-02,36.887,37.242,36.496,37.064,1673306,0
2006-10-03,37.073,37.66,36.794,37.577,940007,0
2006-10-04,37.586,37.717,37.204,37.68,1185371,0
2006-10-05,37.438,37.94,37.185,37.53,1330764,0
2006-10-06,37.53,37.67,37.148,37.483,1031390,0
2006-10-09,37.297,37.334,37.064,37.168,746294,0
2006-10-10,37.175,37.352,36.841,37.242,775500,0
2006-10-11,37.242,37.902,37.168,37.419,825862,0
2006-10-12,37.419,37.438,37.036,37.102,1484427,0
2006-10-13,37.112,37.352,37.083,37.269,1524482,0
2006-10-16,37.483,37.883,37.252,37.474,555264,0
2006-10-17,37.483,37.717,37.204,37.474,805032,0
2006-10-18,37.764,37.93,37.158,37.279,640095,0
2006-10-19,37.112,37.438,36.784,37.232,861084,0
2006-10-20,37.334,37.483,37.204,37.325,732121,0
2006-10-23,37.232,37.474,36.973,37.419,639557,0
2006-10-24,37.315,37.429,36.887,37.158,478166,0
2006-10-25,37.168,37.252,36.514,36.841,961911,0
2006-10-26,36.924,37.175,36.35,36.877,882558,0
2006-10-27,37.112,37.483,36.832,36.868,874935,0
2006-10-30,36.859,37.102,36.561,36.814,1178714,0
2006-10-31,37.185,37.465,35.965,36.097,1641847,0
2006-11-01,36.32,37.474,35.609,35.791,2139125,0
2006-11-02,34.502,36.579,33.879,36.414,3220230,0
2006-11-03,36.506,36.506,35.782,36.216,1406576,0
2006-11-06,35.983,36.552,35.791,36.449,1008515,0
2006-11-07,36.089,36.281,35.898,36.089,1278038,0
2006-11-08,35.6,35.898,35.321,35.828,1606518,0
2006-11-09,35.828,36.169,35.724,36.089,1147898,0
2006-11-10,36.151,36.404,35.946,36.31,846587,0
2006-11-13,36.32,36.775,35.714,36.272,1044811,0
2006-11-14,36.301,36.506,35.619,35.818,1340215,0
2006-11-15,35.965,36.206,35.435,36.07,1548963,0
2006-11-16,36.206,36.367,35.398,36.116,1234014,0
2006-11-17,35.762,35.772,34.886,35.311,2068576,0
2006-11-20,35.156,36.225,34.943,35.677,1519647,0
2006-11-21,35.493,35.898,35.341,35.828,1310256,0
2006-11-22,35.917,36.32,35.81,36.187,694859,0
2006-11-24,35.869,36.051,35.686,35.946,238169,0
2006-11-27,35.898,35.898,34.773,34.82,1269131,0
2006-11-28,34.726,35.657,34.588,35.547,1287922,0
2006-11-29,35.349,35.609,35.127,35.407,1133725,0
2006-11-30,35.341,36.061,35.341,35.898,735125,0
2006-12-01,36.042,36.178,35.686,35.898,1221559,0
2006-12-04,35.869,36.449,35.762,36.244,819744,0
2006-12-05,36.16,36.225,35.522,35.734,952034,0
2006-12-06,35.581,35.863,35.051,35.836,1309287,0
2006-12-07,35.772,36.431,35.772,36.022,1370388,0
2006-12-08,36.022,36.042,35.522,35.898,1089051,0
2006-12-11,35.762,36.07,35.388,35.772,973296,0
2006-12-12,35.341,35.503,34.318,34.55,2961551,0
2006-12-13,34.41,35.146,34.299,34.924,2175422,0
2006-12-14,34.597,35.512,34.588,35.118,1359650,0
2006-12-15,34.896,35.042,34.456,34.541,1539620,0
2006-12-18,34.42,34.783,32.799,33.76,1869922,0
2006-12-19,33.527,33.788,33.264,33.499,2745718,0
2006-12-20,33.482,35.284,33.482,35.136,1744930,0
2006-12-21,35.349,35.762,34.978,35.341,2152009,0
2006-12-22,35.388,35.426,34.858,35.166,1093563,0
2006-12-26,35.266,35.6,35.081,35.388,665651,0
2006-12-27,35.349,35.503,34.783,35.388,1378444,0
2006-12-28,35.109,35.993,34.934,35.917,1945090,0
2006-12-29,36.042,36.32,35.888,36.089,1556800,0
2007-01-03,36.107,36.169,35.176,35.503,1954753,0
2007-01-04,35.435,35.869,35.204,35.869,1437822,0
2007-01-05,35.667,35.927,35.398,35.81,1214579,0
2007-01-08,35.512,36.134,35.341,35.956,1120408,0
2007-01-09,36.225,36.281,35.531,35.946,1431594,0
2007-01-10,35.946,36.766,35.714,36.628,1743214,0
2007-01-11,33.193,33.527,32.416,33.244,14444807,0
2007-01-12,33.356,33.599,32.904,33.264,4170545,0
2007-01-16,33.264,33.376,32.445,32.64,3480734,0
2007-01-17,32.595,32.876,31.896,32.071,3363796,0
2007-01-18,31.793,31.886,31.039,31.655,7436197,0
2007-01-19,31.494,31.542,31.196,31.29,3903705,0
2007-01-22,31.196,31.299,30.618,30.845,4229498,0
2007-01-23,30.731,31.457,30.269,31.431,4852520,0
2007-01-24,31.44,32.176,31.115,32.009,7194483,0
2007-01-25,32.297,32.435,31.859,32.062,3165035,0
2007-01-26,31.989,32.733,31.953,32.595,3784086,0
2007-01-29,32.512,32.782,32.36,32.502,1842863,0
2007-01-30,32.474,32.695,32.071,32.558,1987288,0
2007-01-31,32.426,32.548,32.128,32.297,1882055,0
2007-02-01,32.297,32.714,32.036,32.686,2079637,0
2007-02-02,32.678,32.678,32.297,32.406,1395621,0
2007-02-05,32.53,32.568,31.962,32.147,1895693,0
2007-02-06,32.147,32.36,31.756,32.081,1054475,0
2007-02-07,32.224,32.224,31.756,32.128,1414736,0
2007-02-08,32.36,32.605,31.859,31.989,1892041,0
2007-02-09,32.342,32.342,31.58,31.729,1898916,0
2007-02-12,31.849,31.849,31.169,31.318,1458508,0
2007-02-13,31.29,31.457,31.151,31.318,1444496,0
2007-02-14,31.308,31.542,31.097,31.272,909080,0
2007-02-15,31.196,31.523,31.001,31.337,1820205,0
2007-02-16,31.28,32.277,31.244,32.214,2443976,0
2007-02-20,32.214,32.614,31.83,32.435,1381662,0
2007-02-21,32.435,32.762,32.233,32.695,1511165,0
2007-02-22,33.06,33.244,32.772,33.219,3445193,0
2007-02-23,33.452,33.563,32.828,33.06,1917600,0
2007-02-26,32.994,33.021,32.668,32.733,1442503,0
2007-02-27,32.733,32.733,31.756,32.081,1828259,0
2007-02-28,32.317,32.406,31.674,32.268,1897947,0
2007-03-01,31.943,32.502,31.503,32.242,1653460,0
2007-03-02,32.156,32.176,31.523,31.764,1452320,0
2007-03-05,31.617,31.906,31.337,31.466,1202659,0
2007-03-06,31.196,32.009,30.827,31.756,964276,0
2007-03-07,31.756,31.906,31.561,31.607,781303,0
2007-03-08,31.674,31.934,31.571,31.72,1021295,0
2007-03-09,31.711,32.091,31.513,32.036,988541,0
2007-03-12,32.828,33.433,32.623,32.846,2088656,0
2007-03-13,32.502,32.799,32.287,32.369,1144138,0
2007-03-14,32.379,32.659,32.128,32.494,1083144,0
2007-03-15,32.494,32.994,32.454,32.938,869350,0
2007-03-16,32.938,33.164,32.54,32.605,915418,0
2007-03-19,32.605,33.06,32.577,32.929,744255,0
2007-03-20,32.929,33.283,32.894,33.116,1214364,0
2007-03-21,33.202,33.423,33.041,33.228,1278900,0
2007-03-22,32.64,33.527,32.416,33.527,1144244,0
2007-03-23,33.301,33.76,33.209,33.527,976731,0
2007-03-26,33.527,33.645,33.283,33.543,1027846,0
2007-03-27,33.664,34.02,33.518,33.788,1201049,0
2007-03-28,33.796,35.24,33.543,34.058,3040419,0
2007-03-29,34.086,34.309,33.376,33.58,1286203,0
2007-03-30,33.674,33.972,33.527,33.972,801687,0
2007-04-02,33.944,34.049,33.339,33.553,683153,0
2007-04-03,33.645,34.186,33.527,33.77,698938,0
2007-04-04,33.944,34.113,33.861,33.991,1464453,0
2007-04-05,33.963,34.159,33.684,34.122,442729,0
2007-04-09,34.222,34.271,33.963,34.222,666617,0
2007-04-10,34.122,34.41,34.049,34.271,1225425,0
2007-04-11,34.318,34.392,33.879,34.262,1460051,0
2007-04-12,33.991,34.289,33.896,34.271,1165721,0
2007-04-13,34.204,34.242,33.861,33.972,847553,0
2007-04-16,33.202,34.103,33.202,34.049,1152299,0
2007-04-17,34.02,34.177,33.824,34.122,833273,0
2007-04-18,33.954,33.981,33.563,33.75,1165613,0
2007-04-19,33.636,34.357,33.527,33.599,1464783,0
2007-04-20,34.466,35.686,34.029,35.303,3370030,0
2007-04-23,35.573,36.032,35.042,35.156,1507226,0
2007-04-24,35.539,35.782,35.09,35.275,1275894,0
2007-04-25,35.284,35.303,34.347,34.402,1653765,0
2007-04-26,34.69,35.503,34.69,35.224,2815379,0
2007-04-27,34.896,35.845,34.55,35.704,3025976,0
2007-04-30,35.014,35.609,34.068,34.186,2031098,0
2007-05-01,34.279,34.466,34.113,34.357,1331834,0
2007-05-02,34.446,35.033,34.232,34.83,1220070,0
2007-05-03,34.671,34.838,34.347,34.763,530027,0
2007-05-04,34.943,35.061,34.645,34.69,622593,0
2007-05-07,34.699,34.708,34.327,34.492,444733,0
2007-05-08,34.327,34.43,33.741,33.87,1163823,0
2007-05-09,33.655,34.177,33.572,33.981,1210821,0
2007-05-10,33.981,34.068,33.183,33.553,1299839,0
2007-05-11,33.712,34.14,33.553,34.14,885457,0
2007-05-14,34.039,34.086,33.193,33.254,852492,0
2007-05-15,33.376,33.423,32.782,32.837,991660,0
2007-05-16,32.985,33.329,32.753,33.291,476178,0
2007-05-17,33.078,33.106,32.772,32.876,914236,0
2007-05-18,33.06,33.319,32.53,33.202,1102370,0
2007-05-21,33.527,35.474,32.028,35.331,5995662,0
2007-05-22,35.195,35.388,34.96,35.214,1211035,0
2007-05-23,35.379,35.539,35.024,35.127,1048464,0
2007-05-24,35.127,35.266,34.42,34.531,1379407,0
2007-05-25,34.736,35.232,34.736,35.232,728361,0
2007-05-29,34.55,35.657,34.55,35.454,1216514,0
2007-05-30,35.118,35.564,34.934,35.503,1717764,0
2007-05-31,35.359,36.458,35.359,36.196,3515794,0
2007-06-01,36.33,36.646,36.16,36.35,871607,0
2007-06-04,35.667,36.477,35.667,36.423,1293184,0
2007-06-05,36.089,36.291,35.762,36.079,1207386,0
2007-06-06,35.782,36.042,35.522,35.863,634188,0
2007-06-07,35.464,35.836,34.82,34.896,940223,0
2007-06-08,34.82,35.293,34.68,35.156,603691,0
2007-06-11,34.456,35.782,34.456,35.581,720521,0
2007-06-12,35.275,36.16,35.156,35.648,1606893,0
2007-06-13,35.704,36.042,35.564,36.012,865809,0
2007-06-14,35.854,36.377,35.734,36.32,1005294,0
2007-06-15,36.32,36.439,35.6,35.714,1281478,0
2007-06-18,35.937,36.264,35.762,36.079,1079710,0
2007-06-19,35.845,36.775,35.818,36.552,1518037,0
2007-06-20,36.552,37.492,36.396,36.794,1826325,0
2007-06-21,36.794,36.849,36.051,36.32,1355464,0
2007-06-22,36.002,36.685,35.696,36.552,9392024,0
2007-06-25,36.32,36.694,36.061,36.404,1835452,0
2007-06-26,36.784,36.924,36.143,36.685,1465417,0
2007-06-27,36.506,37.122,36.387,37.026,1867669,0
2007-06-28,36.924,37.465,36.849,37.092,1426543,0
2007-06-29,37.232,37.269,36.907,37.083,1067575,0
2007-07-02,37.185,37.232,36.628,37.132,1004865,0
2007-07-03,37.112,37.315,36.907,37.213,423080,0
2007-07-05,37.586,37.586,36.281,36.387,1161429,0
2007-07-06,36.599,36.737,36.089,36.31,1005898,0
2007-07-09,36.244,37.132,36.022,37.092,1150019,0
2007-07-10,36.832,37.41,36.703,37.204,1761146,0
2007-07-11,36.944,37.112,36.579,36.963,991982,0
2007-07-12,36.934,37.168,36.832,36.963,1018504,0
2007-07-13,36.963,37.242,36.841,37.102,645893,0
2007-07-16,36.832,36.924,36.272,36.552,1044273,0
2007-07-17,36.694,37.026,36.414,36.496,1248942,0
2007-07-18,36.458,36.486,35.828,36.089,1141884,0
2007-07-19,36.552,36.934,35.539,36.187,2530204,0
2007-07-20,36.042,36.089,35.321,35.388,2202370,0
2007-07-23,35.388,35.609,35.156,35.275,1269018,0
2007-07-24,34.968,35.539,34.838,35.454,1431594,0
2007-07-25,35.204,35.349,34.736,34.896,1077454,0
2007-07-26,34.402,35.033,34.01,34.252,3697212,0
2007-07-27,34.177,34.252,33.339,33.491,1846295,0
2007-07-30,34.318,34.699,33.991,34.42,2337779,0
2007-07-31,34.708,34.924,33.563,33.703,1771783,0
2007-08-01,33.824,34.55,33.301,33.75,2521741,0
2007-08-02,34.086,34.299,33.636,33.684,1382523,0
2007-08-03,33.78,33.879,32.799,32.975,1629392,0
2007-08-06,33.078,33.078,31.764,32.242,3131746,0
2007-08-07,32.044,33.386,31.916,33.236,2247579,0
2007-08-08,33.386,33.423,32.885,33.356,1758460,0
2007-08-09,32.876,33.443,32.502,32.808,2033571,0
2007-08-10,32.772,33.553,32.733,33.348,1877652,0
2007-08-13,33.834,34.122,33.589,34.049,1201049,0
2007-08-14,34.252,34.252,33.202,33.339,1080997,0
2007-08-15,33.273,33.721,33.135,33.244,1112100,0
2007-08-16,33.236,33.366,31.989,32.53,1737738,0
2007-08-17,33.76,33.76,31.979,32.307,1407327,0
2007-08-20,32.53,32.577,31.367,31.466,2046777,0
2007-08-21,31.523,32.705,31.476,32.585,1790351,0
2007-08-22,33.088,33.125,32.577,32.846,1196217,0
2007-08-23,32.828,32.828,32.128,32.53,812763,0
2007-08-24,32.53,32.894,32.342,32.894,1045350,0
2007-08-27,32.912,33.244,32.595,33.144,920846,0
2007-08-28,32.828,32.975,32.416,32.484,821890,0
2007-08-29,32.595,32.994,32.454,32.957,449600,0
2007-08-30,32.782,32.856,32.379,32.464,600684,0
2007-08-31,32.64,33.041,32.224,32.876,797515,0
2007-09-04,32.649,33.693,32.649,33.543,797621,0
2007-09-05,33.527,34.222,33.097,34.068,1767053,0
2007-09-06,34.271,34.271,33.219,33.376,1716368,0
2007-09-07,33.154,33.356,32.714,32.957,1041803,0
2007-09-10,32.876,32.929,32.018,32.018,1370819,0
2007-09-11,32.128,32.595,32.128,32.426,1209855,0
2007-09-12,32.317,33.06,32.176,32.947,1044489,0
2007-09-13,32.929,32.965,32.389,32.416,996597,0
2007-09-14,32.334,32.334,31.849,32.186,1778327,0
2007-09-17,31.926,32.224,31.783,32.128,1237450,0
2007-09-18,32.251,33.003,32.009,32.975,1051255,0
2007-09-19,32.92,33.572,32.876,33.202,1082395,0
2007-09-20,33.106,33.254,32.595,32.714,596822,0
2007-09-21,32.837,33.135,32.502,32.92,987042,0
2007-09-24,32.808,33.329,32.099,32.176,1838994,0
2007-09-25,32.138,32.938,32.128,32.772,1011199,0
2007-09-26,32.876,33.693,32.54,33.508,1105589,0
2007-09-27,33.599,34.607,33.58,34.14,1319490,0
2007-09-28,34.01,34.868,34.01,34.635,901458,0
2007-10-01,34.475,35.204,34.466,34.968,757138,0
2007-10-02,35.195,35.369,34.736,35.195,721276,0
2007-10-03,35.321,35.416,34.559,34.699,882129,0
2007-10-04,34.783,34.848,34.439,34.531,475050,0
2007-10-05,34.559,34.68,34.186,34.616,680898,0
2007-10-08,34.655,34.726,34.382,34.588,379911,0
2007-10-09,34.475,34.886,34.456,34.82,630429,0
2007-10-10,34.753,35.341,34.578,35.266,537973,0
2007-10-11,35.303,35.321,33.963,34.222,763152,0
2007-10-12,34.167,34.299,33.462,33.924,969366,0
2007-10-15,33.76,33.915,32.743,33.482,1105589,0
2007-10-16,33.228,33.712,32.885,32.938,1251400,0
2007-10-17,33.244,33.572,32.904,33.244,1346229,0
2007-10-18,33.003,33.154,32.668,32.686,958908,0
2007-10-19,32.678,32.994,32.494,32.577,912625,0
2007-10-22,32.494,32.614,31.58,31.711,2370638,0
2007-10-23,31.72,32.204,31.151,31.746,4390463,0
2007-10-24,31.729,31.821,31.068,31.513,1893225,0
2007-10-25,31.523,31.635,30.5,30.827,3826822,0
2007-10-26,30.982,31.272,30.694,30.845,1570007,0
2007-10-29,30.965,32.325,30.917,31.404,3066785,0
2007-10-30,31.44,32.799,31.44,31.551,2752590,0
2007-10-31,31.58,32.224,31.485,32.036,2277538,0
2007-11-01,31.272,33.703,30.269,32.464,4781109,0
2007-11-02,32.081,33.193,32.081,33.011,2023583,0
2007-11-05,32.753,32.885,32.081,32.397,1014472,0
2007-11-06,31.665,32.723,31.665,32.64,1386387,0
2007-11-07,32.957,32.957,31.783,32.118,2443333,0
2007-11-08,31.962,32.268,30.955,31.617,1846101,0
2007-11-09,31.097,31.692,30.665,30.741,1763722,0
2007-11-12,31.001,31.001,30.366,30.424,962504,0
2007-11-13,30.575,30.76,30.259,30.5,4837684,0
2007-11-14,30.461,31.272,30.461,30.799,1340321,0
2007-11-15,30.566,30.872,29.838,30.212,1244002,0
2007-11-16,30.259,30.366,29.856,30.078,1036436,0
2007-11-19,29.733,30.53,29.463,29.653,965611,0
2007-11-20,29.752,30.022,28.973,29.289,994031,0
2007-11-21,29.076,30.163,28.329,29.894,1503483,0
2007-11-23,29.952,29.952,29.401,29.8,497817,0
2007-11-26,29.681,30.031,29.194,29.223,625335,0
2007-11-27,29.445,29.752,28.905,29.241,1029236,0
2007-11-28,29.241,30.779,29.241,30.731,1562708,0
2007-11-29,30.731,30.927,29.761,30.24,1392713,0
2007-11-30,30.348,31.264,30.348,30.818,2378868,0
2007-12-03,30.907,30.965,30.059,30.259,995524,0
2007-12-04,30.031,30.52,29.904,30.269,452824,0
2007-12-05,30.294,30.898,30.25,30.881,1088294,0
2007-12-06,30.898,31.513,30.751,31.431,928303,0
2007-12-07,31.422,32.166,31.386,31.916,1382363,0
2007-12-10,31.655,32.876,31.645,32.369,2096158,0
2007-12-11,32.194,32.494,31.655,32.138,1281481,0
2007-12-12,32.194,32.866,31.449,31.979,1045790,0
2007-12-13,31.485,31.674,30.031,31.533,1238652,0
2007-12-14,31.466,32.792,31.367,32.521,2669916,0
2007-12-17,32.194,32.445,31.533,31.645,819904,0
2007-12-18,31.756,31.916,30.712,30.721,1312940,0
2007-12-19,31.28,32.128,31.272,31.701,1811867,0
2007-12-20,31.674,31.859,31.039,31.299,1069940,0
2007-12-21,31.503,31.571,31.001,31.196,956375,0
2007-12-24,31.196,31.655,31.169,31.607,407187,0
2007-12-26,31.396,31.746,31.396,31.645,425657,0
2007-12-27,31.551,31.737,31.318,31.347,611209,0
2007-12-28,31.711,31.737,31.357,31.72,599276,0
2007-12-31,31.422,32.242,31.422,32.099,804115,0
2008-01-02,32.147,32.406,31.571,31.674,1055548,0
2008-01-03,31.588,31.665,30.973,31.225,946666,0
2008-01-04,30.898,31.049,29.818,30.259,1154608,0
2008-01-07,30.25,30.618,29.166,29.203,1369299,0
2008-01-08,29.194,29.663,28.814,28.849,1411111,0
2008-01-09,28.683,29.009,28.253,28.367,1794529,0
2008-01-10,28.849,31.308,28.849,31.068,4335758,0
2008-01-11,30.6,31.151,30.259,30.769,1496293,0
2008-01-14,31.756,32.036,30.647,30.657,1312250,0
2008-01-15,30.584,30.751,29.865,30.721,1101835,0
2008-01-16,30.731,31.178,29.8,29.894,1636869,0
2008-01-17,29.79,30.25,29.281,29.418,1909716,0
2008-01-18,29.559,30.304,29.298,29.501,1361073,0
2008-01-22,28.489,29.838,28.489,28.822,1579203,0
2008-01-23,32.128,32.128,29.809,30.628,4596087,0
2008-01-24,30.927,32.287,30.547,31.711,3582259,0
2008-01-25,32.128,32.128,30.348,30.593,1418177,0
2008-01-28,30.703,31.16,30.415,30.845,1198042,0
2008-01-29,31.068,31.337,30.311,30.665,1303092,0
2008-01-30,30.609,31.059,30.461,30.703,1248554,0
2008-01-31,30.618,31.196,30.461,30.779,1563969,0
2008-02-01,30.703,31.196,30.269,31.115,2272574,0
2008-02-04,31.396,31.711,30.76,31.133,1365383,0
2008-02-05,30.406,30.593,29.401,29.634,2076414,0
2008-02-06,29.653,29.914,29.184,29.232,1507993,0
2008-02-07,29.095,29.78,28.822,29.454,1031940,0
2008-02-08,29.174,29.894,29.009,29.281,1011182,0
2008-02-11,29.577,29.577,29.105,29.418,657424,0
2008-02-12,29.501,29.933,29.13,29.401,925630,0
2008-02-13,29.691,30.068,29.616,30.05,910904,0
2008-02-14,30.059,30.059,29.549,29.673,497433,0
2008-02-15,29.709,29.942,29.335,29.663,1110146,0
2008-02-19,30.041,30.192,29.428,29.653,620507,0
2008-02-20,29.335,29.709,29.194,29.374,1107439,0
2008-02-21,29.335,29.436,29.019,29.139,1437234,0
2008-02-22,29.047,29.436,28.636,29.047,1462773,0
2008-02-25,28.963,29.317,28.533,28.693,1676392,0
2008-02-26,28.767,29.095,28.542,28.877,2726851,0
2008-02-27,28.665,30.818,28.588,29.979,4447429,0
2008-02-28,29.725,30.098,29.483,29.559,699795,0
2008-02-29,29.454,29.501,28.822,28.867,812779,0
2008-03-03,28.797,29.559,28.675,28.877,859468,0
2008-03-04,28.822,28.822,27.585,27.79,2078317,0
2008-03-05,27.938,27.938,26.756,27,3957297,0
2008-03-06,26.828,26.905,26.318,26.383,1567783,0
2008-03-07,26.123,27.008,26.123,26.578,1663109,0
2008-03-10,26.597,26.934,25.935,26.047,864687,0
2008-03-11,26.346,27.847,26.346,27.732,1903000,0
2008-03-12,27.64,28.134,27.297,27.378,1203201,0
2008-03-13,27.071,28.001,26.756,27.8,1239764,0
2008-03-14,27.992,27.992,27.194,27.684,1514397,0
2008-03-17,26.942,27.126,26.318,26.375,1009601,0
2008-03-18,27.827,27.827,25.73,26.214,2632796,0
2008-03-19,26.206,26.512,25.537,25.565,1602980,0
2008-03-20,25.312,26.942,25.312,26.915,1434784,0
2008-03-24,26.819,27.703,26.792,27.613,1975772,0
2008-03-25,27.578,28.152,27.501,27.713,1233948,0
2008-03-26,27.51,27.703,26.728,27.008,811148,0
2008-03-27,26.981,27,26.25,26.43,1110850,0
2008-03-28,26.531,26.886,26.077,26.375,1410441,0
2008-03-31,26.161,26.728,26.104,26.412,1115393,0
2008-04-01,26.934,27.184,26.625,27.017,1622304,0
2008-04-02,26.971,26.971,26.123,26.346,1982562,0
2008-04-03,26.114,26.848,25.665,26.691,1559213,0
2008-04-04,26.644,26.809,25.89,25.99,1475494,0
2008-04-07,26.01,26.578,25.89,26.029,2674320,0
2008-04-08,26.029,26.896,26.029,26.503,1317784,0
2008-04-09,26.635,26.924,25.982,26.214,1393250,0
2008-04-10,26.27,26.663,26.104,26.356,1754961,0
2008-04-11,25.972,26.25,25.489,25.593,1067860,0
2008-04-14,25.638,25.834,25.33,25.609,2011068,0
2008-04-15,25.72,25.778,25.509,25.692,1320444,0
2008-04-16,25.916,26.308,25.609,26.123,2404454,0
2008-04-17,26.132,26.764,25.972,26.25,2927045,0
2008-04-18,28.683,30.769,28.424,30.078,5606739,0
2008-04-21,29.809,30.05,29.147,29.393,1889139,0
2008-04-22,29.037,29.251,28.405,28.508,2076663,0
2008-04-23,28.45,29.355,28.45,29.251,1196088,0
2008-04-24,29.335,29.933,28.841,29.733,926853,0
2008-04-25,29.626,29.733,28.944,29.335,1089225,0
2008-04-28,29.483,29.596,29.317,29.549,1068556,0
2008-04-29,29.428,29.865,29.289,29.761,987539,0
2008-04-30,29.818,29.962,29.019,29.223,1271029,0
2008-05-01,29.166,30.127,28.944,29.988,1856057,0
2008-05-02,30.269,30.386,29.308,29.673,1081990,0
2008-05-05,29.559,29.818,29.463,29.559,706391,0
2008-05-06,29.428,30.163,29.41,30.107,868587,0
2008-05-07,29.997,30.107,29.365,29.559,855017,0
2008-05-08,29.492,29.856,29.492,29.743,701863,0
2008-05-09,29.616,29.894,29.289,29.492,451017,0
2008-05-12,29.436,29.78,29.105,29.691,849094,0
2008-05-13,29.586,29.97,29.401,29.699,550439,0
2008-05-14,29.894,30.329,29.743,29.933,807780,0
2008-05-15,30.031,30.259,29.577,30.135,792442,0
2008-05-16,30.222,30.222,29.203,29.568,1470051,0
2008-05-19,29.699,29.924,29.52,29.725,631752,0
2008-05-20,29.809,30.05,29.067,29.549,875854,0
2008-05-21,29.78,29.865,29.166,29.241,480190,0
2008-05-22,29.355,29.79,29.213,29.241,696485,0
2008-05-23,29.298,29.326,28.797,28.953,390384,0
2008-05-27,28.767,29.112,28.729,28.925,870211,0
2008-05-28,29.067,29.105,28.655,28.867,720637,0
2008-05-29,29.12,29.761,28.963,29.663,1062683,0
2008-05-30,29.717,30.192,29.374,30.088,1151828,0
2008-06-02,29.828,30.05,29.393,29.559,1108232,0
2008-06-03,29.709,30.269,29.616,29.848,1190682,0
2008-06-04,30.471,31.169,30.294,30.6,1458780,0
2008-06-05,30.965,31.01,30.674,31.01,1413497,0
2008-06-06,30.945,30.945,30.25,30.434,961876,0
2008-06-09,30.538,30.547,29.8,30.222,1017118,0
2008-06-10,29.79,30.059,29.261,29.298,1382061,0
2008-06-11,29.418,29.673,29.174,29.174,680365,0
2008-06-12,29.365,29.875,29.365,29.454,668750,0
2008-06-13,29.643,29.904,29.577,29.709,882322,0
2008-06-16,29.428,29.933,29.428,29.771,823562,0
2008-06-17,29.894,30.294,29.53,29.681,634635,0
2008-06-18,29.355,29.771,29.076,29.194,908319,0
2008-06-19,29.156,29.365,28.787,28.963,1250319,0
2008-06-20,28.739,29.436,28.117,28.376,1142900,0
2008-06-23,28.441,28.832,28.218,28.32,617618,0
2008-06-24,28.181,28.3,27.856,28.001,662670,0
2008-06-25,27.992,28.703,27.964,28.21,920331,0
2008-06-26,27.946,28.03,27.221,27.386,802646,0
2008-06-27,27.342,27.771,27.221,27.386,1518193,0
2008-06-30,28.108,28.108,27.116,27.396,869402,0
2008-07-01,27.194,27.873,26.72,27.722,1800827,0
2008-07-02,27.837,27.893,26.961,27.043,853490,0
2008-07-03,27.156,27.279,26.077,26.197,1489150,0
2008-07-07,26.578,26.981,26.356,26.617,2187337,0
2008-07-08,26.568,27.52,26.568,27.463,1126554,0
2008-07-09,27.732,28.108,27.454,27.594,1467121,0
2008-07-10,27.621,27.873,27.396,27.742,960265,0
2008-07-11,27.306,27.964,27.089,27.454,1060170,0
2008-07-14,27.415,27.415,26.494,26.683,1818258,0
2008-07-15,26.531,26.876,26.01,26.746,2043784,0
2008-07-16,26.809,27.444,26.597,27.332,743582,0
2008-07-17,27.396,27.827,27.213,27.473,1449056,0
2008-07-18,27.454,27.52,27.017,27.221,668982,0
2008-07-21,27.396,27.929,27.098,27.742,948421,0
2008-07-22,27.492,27.771,27.194,27.241,1332750,0
2008-07-23,27.203,27.79,26.801,26.819,2766063,0
2008-07-24,28.867,29.213,27.955,28.3,5059670,0
2008-07-25,28.29,28.693,27.929,27.929,1796961,0
2008-07-28,28.059,28.526,27.492,27.818,1336883,0
2008-07-29,27.974,28.433,27.762,28.272,1160588,0
2008-07-30,28.459,29.105,28.386,28.517,1449292,0
2008-07-31,28.357,29.057,28.243,28.32,1139739,0
2008-08-01,28.415,28.479,27.603,27.8,1815187,0
2008-08-04,27.658,27.742,27.332,27.444,2101351,0
2008-08-05,27.378,28.281,27.378,28.144,1638626,0
2008-08-06,28.144,28.627,27.837,28.499,766250,0
2008-08-07,28.405,28.665,28.011,28.405,1156744,0
2008-08-08,28.396,28.857,28.117,28.777,804908,0
2008-08-11,28.713,28.877,28.144,28.45,1145776,0
2008-08-12,28.347,28.405,27.946,28.262,1040356,0
2008-08-13,28.218,28.3,27.938,28.05,1155044,0
2008-08-14,28.04,28.04,27.578,27.883,1170953,0
2008-08-15,27.938,28.218,27.594,28.171,2325531,0
2008-08-18,28.272,28.489,27.911,28.144,901223,0
2008-08-19,27.946,28.117,27.79,28.021,1346404,0
2008-08-20,27.713,28.181,27.684,27.955,791053,0
2008-08-21,27.847,28.337,27.79,27.837,832461,0
2008-08-22,28.011,28.117,27.827,27.938,477328,0
2008-08-25,27.938,27.938,27.52,27.668,484897,0
2008-08-26,27.578,27.752,27.323,27.539,745790,0
2008-08-27,27.454,28.117,27.454,27.911,1034019,0
2008-08-28,27.827,28.108,27.558,27.964,873896,0
2008-08-29,27.847,28.347,27.658,28.117,1008575,0
2008-09-02,28.405,28.767,27.929,28.117,1305547,0
2008-09-03,28.05,28.281,27.386,27.742,1541117,0
2008-09-04,27.549,27.919,27.071,27.359,1434455,0
2008-09-05,27.241,27.463,27.146,27.289,1530828,0
2008-09-08,27.713,27.938,27.203,27.386,1730578,0
2008-09-09,27.396,27.501,26.402,26.72,2264538,0
2008-09-10,26.673,27.203,26.607,26.772,1229651,0
2008-09-11,26.503,26.876,26.067,26.857,1672733,0
2008-09-12,26.568,26.828,25.778,26.095,2851165,0
2008-09-15,25.191,26.17,24.959,25.422,1756210,0
2008-09-16,25.059,25.191,23.907,24.845,2397974,0
2008-09-17,24.492,25.22,23.373,23.562,2827203,0
2008-09-18,23.765,25.22,23.572,24.633,2955407,0
2008-09-19,26.494,27.008,25.778,26.077,4400119,0
2008-09-22,25.749,26.422,25.143,25.266,1627256,0
2008-09-23,25.23,25.665,24.445,24.565,1702390,0
2008-09-24,24.502,24.724,24.343,24.575,1833941,0
2008-09-25,24.7,25.133,24.435,24.79,2043802,0
2008-09-26,24.518,24.817,24.42,24.79,1202255,0
2008-09-29,24.492,24.538,22.959,23.496,2760572,0
2008-09-30,23.784,25.673,23.765,25.499,2553657,0
2008-10-01,25.33,25.807,25.024,25.461,1722495,0
2008-10-02,25.21,25.72,24.131,24.213,2116506,0
2008-10-03,24.464,25.628,24.454,25.33,2452498,0
2008-10-06,24.799,25.239,24.343,24.873,4156476,0
2008-10-07,24.988,25.33,24.557,24.79,5080880,0
2008-10-08,24.24,24.845,23.022,23.58,4266743,0
2008-10-09,23.814,24.25,22.911,23.302,3870104,0
2008-10-10,22.525,23.093,20.209,22.759,3748041,0
2008-10-13,23.486,24.204,23.283,24.204,2480880,0
2008-10-14,24.325,24.78,22.688,23.283,1904555,0
2008-10-15,23.302,23.302,21.894,21.903,1725282,0
2008-10-16,21.912,22.334,20.731,22.026,3178140,0
2008-10-17,21.019,22.929,21.019,22.478,1804694,0
2008-10-20,22.407,23.412,22.407,23.319,1034104,0
2008-10-21,23.17,23.364,22.117,22.126,1272211,0
2008-10-22,21.757,22.036,20.841,21.361,1286419,0
2008-10-23,21.43,21.512,20.469,20.813,2358930,0
2008-10-24,19.856,20.591,19.221,19.557,2831229,0
2008-10-27,19.65,19.65,18.718,18.785,2171662,0
2008-10-28,19.463,19.463,18.057,19.406,3342963,0
2008-10-29,19.295,19.901,18.532,19.65,3081764,0
2008-10-30,20.022,20.6,19.426,20.386,2551117,0
2008-10-31,20.32,21.009,19.947,21.009,1947918,0
2008-11-03,20.953,21.958,20.674,21.477,2129018,0
2008-11-04,21.818,22.432,21.213,22.407,2349444,0
2008-11-05,22.209,22.911,21.757,22.006,2757175,0
2008-11-06,17.545,18.795,16.911,18.009,8748729,0
2008-11-07,18.009,18.785,18.009,18.57,2562190,0
2008-11-10,18.532,19.073,17.554,17.806,1362963,0
2008-11-11,17.518,17.545,16.901,16.987,2098175,0
2008-11-12,16.811,17.331,16.446,16.494,3142687,0
2008-11-13,16.381,17.729,16.147,17.554,4356048,0
2008-11-14,17.275,17.909,16.811,17.08,2036658,0
2008-11-17,16.631,17.322,16.631,16.996,2033206,0
2008-11-18,16.811,17.46,16.735,17.163,3160825,0
2008-11-19,16.931,17.053,16.503,16.688,3077699,0
2008-11-20,16.475,16.901,15.599,15.628,2800516,0
2008-11-21,15.673,16.513,15.078,16.503,2452911,0
2008-11-24,16.513,17.909,16.513,17.806,1768125,0
2008-11-25,17.696,18.326,16.763,16.846,1430716,0
2008-11-26,16.446,17.398,16.343,17.398,1613508,0
2008-11-28,17.171,17.498,17.013,17.498,572386,0
2008-12-01,16.939,17.135,15.738,15.738,1216002,0
2008-12-02,16.064,16.139,15.655,15.897,1298272,0
2008-12-03,15.44,16.26,15.273,16.187,937640,0
2008-12-04,15.776,15.784,14.649,14.882,1938187,0
2008-12-05,14.9,15.758,14.545,15.748,1497777,0
2008-12-08,16.083,16.939,15.962,16.707,1358549,0
2008-12-09,16.363,17.163,16.187,16.576,1070752,0
2008-12-10,16.901,17.117,16.585,16.874,1070530,0
2008-12-11,16.707,17.229,16.277,16.465,930023,0
2008-12-12,16.083,16.523,15.738,16.523,968945,0
2008-12-15,16.427,16.763,16.119,16.494,981460,0
2008-12-16,16.829,17.023,16.26,17.013,1430605,0
2008-12-17,16.763,16.829,16.418,16.661,1161352,0
2008-12-18,16.67,17.285,16.595,16.996,2038227,0
2008-12-19,17.163,17.536,17.08,17.369,1398798,0
2008-12-22,17.369,17.545,16.987,17.378,945160,0
2008-12-23,17.63,17.638,17.053,17.275,736432,0
2008-12-24,17.135,17.369,16.987,17.053,393414,0
2008-12-26,17.219,17.574,17.199,17.536,304771,0
2008-12-29,17.423,17.836,16.967,17.023,1212699,0
2008-12-30,16.949,17.199,16.837,17.043,1103579,0
2008-12-31,16.891,17.171,16.763,17.033,2311160,0
2009-01-02,17.144,18.335,17.043,18.281,1092409,0
2009-01-05,18.288,19.183,18.226,19.138,2212435,0
2009-01-06,19.406,20.171,19.259,19.985,2120407,0
2009-01-07,19.604,19.751,19.147,19.389,946351,0
2009-01-08,19.295,19.64,19.1,19.436,810415,0
2009-01-09,19.52,19.751,18.885,18.97,1320748,0
2009-01-12,18.298,18.383,17.992,18.263,1912969,0
2009-01-13,18.094,18.355,17.861,18.298,1268258,0
2009-01-14,18.037,18.488,17.88,18.345,1766339,0
2009-01-15,18.307,18.504,17.787,18.085,1646688,0
2009-01-16,18.587,18.587,17.574,17.899,1876244,0
2009-01-20,17.729,17.787,16.901,17.209,2047773,0
2009-01-21,17.275,17.536,16.353,17.35,3010904,0
2009-01-22,14.686,15.58,13.604,15.394,9705270,0
2009-01-23,15.404,16.047,14.956,15.869,3916239,0
2009-01-26,16.037,16.754,15.784,16.157,2228755,0
2009-01-27,16.109,16.531,16.047,16.436,1576228,0
2009-01-28,16.567,16.763,16.073,16.26,1969547,0
2009-01-29,16.167,16.224,15.488,15.655,2432247,0
2009-01-30,15.803,15.944,15.488,15.758,2035885,0
2009-02-02,15.404,16.064,15.404,15.887,1747464,0
2009-02-03,16.119,16.531,15.831,16.277,1743758,0
2009-02-04,16.277,16.661,16.277,16.465,1268565,0
2009-02-05,16.277,16.959,16.157,16.801,1528884,0
2009-02-06,16.939,17.564,16.792,17.398,2316582,0
2009-02-09,17.398,17.63,17.294,17.527,1336574,0
2009-02-10,17.489,17.554,17.061,17.171,1998271,0
2009-02-11,17.199,17.63,16.891,17.313,1361776,0
2009-02-12,17.229,17.729,16.931,17.729,1477112,0
2009-02-13,17.611,17.956,17.36,17.582,1370299,0
2009-02-17,16.205,17.219,16.177,16.735,1600149,0
2009-02-18,16.874,17.209,16.707,17.013,1772911,0
2009-02-19,17.08,17.163,16.67,16.744,829790,0
2009-02-20,16.631,16.883,16.297,16.585,1220010,0
2009-02-23,16.623,16.763,15.599,15.702,1374702,0
2009-02-24,15.972,16.1,15.599,16.064,1889399,0
2009-02-25,15.999,16.503,15.767,16.196,1369138,0
2009-02-26,16.548,16.548,15.665,15.767,1359514,0
2009-02-27,15.459,15.944,15.459,15.599,1522302,0
2009-03-02,15.367,15.628,15.208,15.33,1582347,0
2009-03-03,15.58,15.58,14.872,15.095,1499348,0
2009-03-04,15.367,15.758,15.243,15.542,1246938,0
2009-03-05,15.113,15.561,15.078,15.113,1268429,0
2009-03-06,15.375,15.459,14.744,15.086,979250,0
2009-03-09,14.734,15.367,14.621,14.744,1295070,0
2009-03-10,14.89,15.655,14.882,15.647,1654690,0
2009-03-11,15.972,15.972,15.208,15.637,2129769,0
2009-03-12,15.589,16.064,15.42,16.037,1014411,0
2009-03-13,15.841,16.196,15.831,16.129,716444,0
2009-03-16,16.205,16.353,15.784,15.803,1224588,0
2009-03-17,15.711,16.147,15.682,16.139,1234566,0
2009-03-18,16.073,16.792,15.758,16.716,2211648,0
2009-03-19,16.688,16.837,16.073,16.177,1415600,0
2009-03-20,16.147,16.297,15.647,15.85,1269449,0
2009-03-23,16.064,16.641,16.064,16.631,1255216,0
2009-03-24,16.399,16.436,16.027,16.187,1367074,0
2009-03-25,15.944,16.801,15.936,16.427,1199436,0
2009-03-26,16.641,17.508,16.641,17.489,2674909,0
2009-03-27,17.331,17.331,16.773,16.82,1232380,0
2009-03-30,16.679,16.949,16.436,16.911,1253031,0
2009-03-31,16.911,17.45,16.891,17.247,1404524,0
2009-04-01,16.996,17.677,16.901,17.423,1896132,0
2009-04-02,17.696,18.298,17.564,17.796,1529464,0
2009-04-03,17.88,17.992,17.611,17.861,1268558,0
2009-04-06,17.711,17.836,17.35,17.508,1626742,0
2009-04-07,17.303,17.432,16.949,17.229,1269546,0
2009-04-08,17.247,17.711,17.247,17.611,1162902,0
2009-04-09,17.852,18.681,17.739,18.605,2641465,0
2009-04-13,18.561,18.615,17.711,18.17,1860829,0
2009-04-14,17.983,18.245,17.88,17.919,1703837,0
2009-04-15,17.816,17.88,17.209,17.536,1693195,0
2009-04-16,17.545,17.966,17.432,17.871,1957358,0
2009-04-17,17.947,18.179,17.63,18.114,1313200,0
2009-04-20,17.956,18.17,17.601,18.047,1705706,0
2009-04-21,17.89,18.189,17.749,18.114,1488699,0
2009-04-22,18.085,18.579,17.927,18.037,1962130,0
2009-04-23,18.151,19.406,18.133,19.065,3380390,0
2009-04-24,19.138,19.847,19.016,19.751,1441987,0
2009-04-27,19.49,19.668,19.036,19.295,1423132,0
2009-04-28,18.942,19.295,18.728,19.073,1783922,0
2009-04-29,19.157,19.678,19.016,19.334,1597865,0
2009-04-30,19.696,19.789,19.361,19.49,1564734,0
2009-05-01,19.371,19.724,19.259,19.724,1203734,0
2009-05-04,19.882,20.137,19.751,20.117,1335700,0
2009-05-05,20.097,20.171,19.705,20.041,1142996,0
2009-05-06,20.145,20.254,19.799,20.18,1924896,0
2009-05-07,20.209,20.209,19.38,19.53,1715864,0
2009-05-08,19.539,19.847,19.056,19.278,1877373,0
2009-05-11,19.24,19.5,18.961,19.278,2107637,0
2009-05-12,19.426,19.51,18.875,19.165,1257931,0
2009-05-13,18.83,19.073,18.644,18.766,899553,0
2009-05-14,18.709,19.065,18.709,18.989,1058032,0
2009-05-15,18.894,19.221,18.858,19.128,1446342,0
2009-05-18,19.202,19.847,19.202,19.847,1365170,0
2009-05-19,19.911,20.236,19.724,20.097,1269289,0
2009-05-20,20.117,20.609,20.117,20.199,1545376,0
2009-05-21,19.938,20.227,19.668,19.864,1585834,0
2009-05-22,19.947,19.985,19.613,19.696,1483666,0
2009-05-26,19.5,20.338,19.5,20.254,1144797,0
2009-05-27,20.302,20.329,19.809,19.856,1574912,0
2009-05-28,20.058,20.088,19.659,20.041,924144,0
2009-05-29,19.985,20.154,19.864,20.154,866358,0
2009-06-01,20.227,20.943,20.227,20.907,1711226,0
2009-06-02,20.813,21.001,20.338,20.434,1806617,0
2009-06-03,20.434,20.655,19.911,20.058,1510262,0
2009-06-04,20.292,20.415,20.058,20.302,1109506,0
2009-06-05,20.618,20.731,20.338,20.6,1568257,0
2009-06-08,20.563,20.563,19.847,20.254,1262348,0
2009-06-09,20.348,20.386,20.049,20.218,1216462,0
2009-06-10,20.386,20.405,19.799,20.107,1114302,0
2009-06-11,20.107,20.405,20.078,20.162,831921,0
2009-06-12,19.938,20.46,19.938,20.356,1013850,0
2009-06-15,20.127,20.218,19.724,19.847,865677,0
2009-06-16,20.041,20.058,19.426,19.436,872593,0
2009-06-17,19.472,19.51,19.24,19.259,1270977,0
2009-06-18,19.259,19.305,19.046,19.147,584013,0
2009-06-19,19.353,19.678,19.192,19.212,1283483,0
2009-06-22,18.97,19.482,18.885,18.913,1111613,0
2009-06-23,18.979,19.065,18.691,18.738,934351,0
2009-06-24,18.766,19.138,18.766,19.138,804225,0
2009-06-25,18.989,19.631,18.952,19.575,989722,0
2009-06-26,19.51,19.686,19.5,19.53,1551785,0
2009-06-29,19.604,20.032,19.5,19.911,903788,0
2009-06-30,19.938,20.022,19.724,19.975,1126250,0
2009-07-01,20.002,20.218,19.892,19.938,694688,0
2009-07-02,19.65,19.65,19.287,19.287,1685947,0
2009-07-06,19.157,19.174,18.757,18.952,1871822,0
2009-07-07,18.875,19.036,18.514,18.57,1365461,0
2009-07-08,18.671,19.046,18.615,19.036,2229456,0
2009-07-09,19.856,19.928,19.567,19.705,1018284,0
2009-07-10,19.557,20.002,19.557,19.882,864045,0
2009-07-13,19.837,20.209,19.696,20.189,1066617,0
2009-07-14,20.254,20.311,20.022,20.311,558747,0
2009-07-15,20.6,20.924,20.451,20.813,770041,0
2009-07-16,20.627,21.298,20.627,21.269,625178,0
2009-07-17,21.178,21.529,21.074,21.529,800267,0
2009-07-20,21.689,21.93,21.521,21.903,1069610,0
2009-07-21,22.016,22.092,21.102,21.371,2209474,0
2009-07-22,21.41,21.486,21.149,21.477,1945295,0
2009-07-23,22.237,22.432,22.026,22.055,2495530,0
2009-07-24,22.026,22.265,21.997,22.2,1813079,0
2009-07-27,22.265,22.353,21.997,22.145,679904,0
2009-07-28,21.987,22.314,21.93,22.285,785786,0
2009-07-29,22.026,22.426,22.026,22.324,609666,0
2009-07-30,22.426,22.678,21.958,22.026,2031638,0
2009-07-31,21.987,22.432,21.874,22.275,1455858,0
2009-08-03,22.573,22.871,22.416,22.871,1565505,0
2009-08-04,22.795,23.16,22.723,22.871,1207430,0
2009-08-05,22.911,22.959,22.399,22.593,599673,0
2009-08-06,22.759,22.759,22.227,22.416,473056,0
2009-08-07,22.535,22.715,22.416,22.651,462371,0
2009-08-10,22.715,22.723,22.227,22.304,831834,0
2009-08-11,22.304,22.304,22.026,22.182,799649,0
2009-08-12,22.372,22.891,22.182,22.786,800467,0
2009-08-13,22.929,22.929,22.275,22.852,608565,0
2009-08-14,22.823,22.823,22.275,22.426,284460,0
2009-08-17,22.075,22.19,21.884,21.958,1146310,0
2009-08-18,22.055,22.092,21.757,21.903,548899,0
2009-08-19,21.718,22.372,21.633,22.372,463794,0
2009-08-20,22.432,22.583,22.372,22.583,443189,0
2009-08-21,22.697,22.852,22.416,22.823,315980,0
2009-08-24,22.939,23.057,22.759,22.949,1216291,0
2009-08-25,23.122,23.122,22.741,22.823,1089426,0
2009-08-26,22.842,22.891,22.66,22.777,463228,0
2009-08-27,22.741,22.967,22.39,22.911,1100042,0
2009-08-28,23.057,23.208,22.506,22.632,532147,0
2009-08-31,22.432,22.688,22.2,22.651,615010,0
2009-09-01,22.516,22.901,22.372,22.583,661810,0
2009-09-02,22.372,22.525,21.948,22.334,883237,0
2009-09-03,22.381,22.66,22.334,22.66,634145,0
2009-09-04,22.723,23.339,22.67,23.198,1114254,0
2009-09-08,23.274,23.599,23.264,23.562,1260942,0
2009-09-09,23.476,24.185,23.438,24.027,1733672,0
2009-09-10,24.027,24.278,23.924,24.278,839527,0
2009-09-11,24.166,24.445,24.157,24.315,476497,0
2009-09-14,24.083,24.315,23.914,24.102,974216,0
2009-09-15,24.083,24.557,24.017,24.518,758517,0
2009-09-16,24.528,24.969,24.334,24.808,915305,0
2009-09-17,24.733,25.024,24.7,24.771,450107,0
2009-09-18,24.826,25.05,24.605,24.817,848447,0
2009-09-21,24.717,25.163,24.661,25.133,687492,0
2009-09-22,25.312,25.312,25.024,25.21,737859,0
2009-09-23,25.23,25.518,25.079,25.096,1187666,0
2009-09-24,25.133,25.303,24.883,24.969,1293380,0
2009-09-25,24.835,25.172,24.548,24.585,687641,0
2009-09-28,24.575,25.143,24.575,24.959,454811,0
2009-09-29,24.903,25.05,24.724,24.903,529617,0
2009-09-30,24.912,25.153,24.605,25.033,778083,0
2009-10-01,25.096,25.191,24.78,24.912,971355,0
2009-10-02,23.653,24.343,23.535,23.681,1506397,0
2009-10-05,23.814,24.175,23.626,24.112,943607,0
2009-10-06,24.343,24.671,24.213,24.642,711033,0
2009-10-07,24.511,24.903,24.427,24.855,832450,0
2009-10-08,24.931,25.34,24.883,25.258,1352348,0
2009-10-09,25.153,25.749,24.979,25.087,2409736,0
2009-10-12,25.069,25.34,24.595,24.771,1126425,0
2009-10-13,24.752,24.752,23.97,24.055,2013769,0
2009-10-14,24.297,24.511,23.942,24.41,1210090,0
2009-10-15,24.278,24.988,24.204,24.979,1513727,0
2009-10-16,24.826,25.123,24.7,25.04,724805,0
2009-10-19,24.383,24.651,24.147,24.204,2112128,0
2009-10-20,24.221,24.373,23.99,24.092,870584,0
2009-10-21,24.157,24.194,23.73,23.738,732874,0
2009-10-22,23.653,24.065,23.562,24.045,677581,0
2009-10-23,24.092,24.102,23.458,23.572,763922,0
2009-10-26,23.653,23.746,23.264,23.516,1052993,0
2009-10-27,23.645,23.653,23.198,23.302,735318,0
2009-10-28,23.14,23.346,23.057,23.15,1206614,0
2009-10-29,23.264,23.933,23.15,23.833,1923423,0
2009-10-30,23.775,24.055,23.43,23.467,1513792,0
2009-11-02,23.421,23.525,22.732,22.959,2231077,0
2009-11-03,22.759,22.842,22.442,22.715,2008010,0
2009-11-04,22.768,23.179,22.723,22.786,1740999,0
2009-11-05,25.143,25.509,24.642,24.903,5325122,0
2009-11-06,24.742,25.143,24.528,24.845,1437731,0
2009-11-09,24.69,24.799,24.306,24.761,1910256,0
2009-11-10,24.808,24.808,24.334,24.445,1242963,0
2009-11-11,24.717,24.733,24.213,24.717,1477287,0
2009-11-12,24.742,25.143,24.528,24.575,1425828,0
2009-11-13,24.585,24.845,24.334,24.808,1070569,0
2009-11-16,24.855,25.348,24.565,25.181,1409566,0
2009-11-17,25.069,25.21,24.979,25.153,998872,0
2009-11-18,24.979,25.123,24.585,24.941,842492,0
2009-11-19,24.642,24.724,24.258,24.651,1070534,0
2009-11-20,24.595,24.724,24.435,24.614,1129368,0
2009-11-23,24.808,25.276,24.808,25.069,1068418,0
2009-11-24,24.997,25.172,24.883,25.05,852528,0
2009-11-25,25.04,25.312,24.845,25.239,743471,0
2009-11-27,24.624,24.761,24.445,24.528,366585,0
2009-11-30,24.392,24.661,24.392,24.614,798590,0
2009-12-01,24.903,25.413,24.752,25.384,1170588,0
2009-12-02,25.34,26.114,25.34,26.047,1609677,0
2009-12-03,26.187,26.402,26.132,26.26,2385100,0
2009-12-04,26.588,26.756,25.89,26.28,1851549,0
2009-12-07,26.299,26.617,26.104,26.346,759640,0
2009-12-08,26.299,26.449,25.882,25.982,999920,0
2009-12-09,25.982,25.982,25.537,25.682,1291881,0
2009-12-10,25.787,25.89,24.903,25.143,2277173,0
2009-12-11,25.133,25.376,25.123,25.276,997497,0
2009-12-14,25.312,25.393,25.069,25.295,816070,0
2009-12-15,25.249,25.431,25.079,25.348,496789,0
2009-12-16,25.47,25.692,25.303,25.575,526085,0
2009-12-17,25.376,25.479,25.115,25.358,912324,0
2009-12-18,25.276,25.583,25.276,25.556,856823,0
2009-12-21,25.565,25.982,25.556,25.825,1161223,0
2009-12-22,26.057,26.179,25.982,26.047,520345,0
2009-12-23,26.17,26.412,26.077,26.383,584648,0
2009-12-24,26.27,26.905,26.27,26.896,398816,0
2009-12-28,26.971,27.008,26.756,26.801,402848,0
2009-12-29,26.934,27.008,26.663,26.99,535982,0
2009-12-30,26.915,27.043,26.635,26.728,428845,0
2009-12-31,26.876,27.008,26.568,26.568,518884,0
2010-01-04,26.99,27.033,26.617,26.764,597593,0
2010-01-05,26.691,26.971,26.691,26.764,988159,0
2010-01-06,26.607,26.934,26.531,26.549,720101,0
2010-01-07,26.468,26.558,26.077,26.151,688575,0
2010-01-08,25.962,26.588,25.899,26.531,461028,0
2010-01-11,27.25,27.631,26.673,26.838,1162050,0
2010-01-12,26.644,26.924,26.449,26.663,757183,0
2010-01-13,26.654,26.72,25.872,25.953,1473358,0
2010-01-14,26.077,26.531,25.844,26.476,680599,0
2010-01-15,26.422,26.607,26.327,26.512,806497,0
2010-01-19,26.449,26.568,26.095,26.539,1042792,0
2010-01-20,26.365,26.617,25.982,26.558,1109497,0
2010-01-21,28.218,28.526,27.483,27.827,3355245,0
2010-01-22,27.938,27.974,27.156,27.165,2285441,0
2010-01-25,27.359,27.483,27.126,27.424,1033115,0
2010-01-26,27.444,27.621,27.213,27.241,1043169,0
2010-01-27,27.116,27.386,26.756,27.332,1320476,0
2010-01-28,27.297,27.378,26.942,27.098,1178432,0
2010-01-29,27.378,27.378,26.393,26.625,1363688,0
2010-02-01,26.691,26.924,26.468,26.728,1633471,0
2010-02-02,26.71,27.64,26.625,27.631,1248832,0
2010-02-03,27.52,27.52,27.126,27.194,1075256,0
2010-02-04,26.971,26.971,26.468,26.558,1230669,0
2010-02-05,26.539,26.578,26.067,26.308,900377,0
2010-02-08,26.308,26.539,26.187,26.223,678978,0
2010-02-09,26.43,26.942,26.336,26.848,722780,0
2010-02-10,26.828,27.043,26.588,26.728,672819,0
2010-02-11,26.728,27.017,26.365,27,759950,0
2010-02-12,26.635,26.905,26.29,26.876,786667,0
2010-02-16,27.008,27.062,26.746,26.99,668263,0
2010-02-17,27.174,27.174,26.915,27.008,581658,0
2010-02-18,27.008,27.053,26.848,26.857,1000155,0
2010-02-19,26.764,27.008,26.558,26.951,843985,0
2010-02-22,26.951,27.043,26.866,27.008,578894,0
2010-02-23,27.008,27.008,26.625,26.756,296461,0
2010-02-24,26.764,27.008,26.617,26.99,624294,0
2010-02-25,26.673,26.961,26.578,26.942,602150,0
2010-02-26,26.951,27.108,26.792,27.08,497265,0
2010-03-01,27.017,27.603,26.905,27.558,546114,0
2010-03-02,27.78,27.78,27.415,27.424,572945,0
2010-03-03,27.369,27.406,27.071,27.231,1139606,0
2010-03-04,27.25,27.463,27.231,27.359,359754,0
2010-03-05,27.52,27.847,27.473,27.568,556236,0
2010-03-08,27.621,27.713,27.424,27.549,733408,0
2010-03-09,27.549,28.152,27.483,28.078,1316833,0
2010-03-10,28.134,28.499,28.108,28.405,911950,0
2010-03-11,28.367,28.469,28.161,28.424,689667,0
2010-03-12,28.459,28.508,28.262,28.347,346167,0
2010-03-15,28.405,28.797,28.253,28.703,1122201,0
2010-03-16,28.703,28.749,28.469,28.542,719865,0
2010-03-17,28.469,28.675,28.357,28.396,636857,0
2010-03-18,27.983,28.441,27.983,28.03,540928,0
2010-03-19,28.011,28.191,27.501,27.983,1295821,0
2010-03-22,27.809,28.21,27.732,28.125,556906,0
2010-03-23,28.253,28.508,28.04,28.424,532922,0
2010-03-24,28.337,28.579,28.329,28.357,458480,0
2010-03-25,28.508,28.683,28.357,28.517,951376,0
2010-03-26,28.499,28.814,28.45,28.608,1044204,0
2010-03-29,28.617,28.787,28.152,28.171,688997,0
2010-03-30,28.253,28.32,28.108,28.218,530754,0
2010-03-31,27.992,28.272,27.992,28.04,589932,0
2010-04-01,28.05,28.396,28.05,28.2,716384,0
2010-04-05,28.152,28.441,27.946,28.424,534212,0
2010-04-06,28.479,28.646,28.262,28.499,545041,0
2010-04-07,28.347,28.405,28.011,28.171,586423,0
2010-04-08,28.011,28.424,27.911,28.337,586479,0
2010-04-09,28.415,28.767,28.386,28.729,737930,0
2010-04-12,28.721,28.777,28.517,28.693,448810,0
2010-04-13,28.729,29.027,28.627,28.822,984777,0
2010-04-14,28.867,29.261,28.608,29.166,1024416,0
2010-04-15,29.105,29.13,28.935,29.001,335269,0
2010-04-16,28.787,28.915,28.433,28.517,589683,0
2010-04-19,28.281,28.55,28.069,28.386,593199,0
2010-04-20,28.569,28.895,28.469,28.787,634520,0
2010-04-21,28.963,29.067,28.703,28.857,709499,0
2010-04-22,28.767,29.166,28.533,29.047,1263689,0
2010-04-23,29.281,29.942,29.095,29.355,1682830,0
2010-04-26,29.232,29.663,29.156,29.559,1385194,0
2010-04-27,29.374,29.586,29.076,29.105,1359673,0
2010-04-28,29.326,29.393,28.973,29.12,1371425,0
2010-04-29,29.365,30.212,29.166,30.014,2103800,0
2010-04-30,29.924,30.098,29.673,29.743,1597899,0
2010-05-03,29.848,29.979,29.445,29.596,1123265,0
2010-05-04,29.345,29.501,28.857,29.317,1206946,0
2010-05-05,28.935,29.105,28.841,28.963,1062314,0
2010-05-06,28.797,29.009,27,28.347,1618467,0
2010-05-07,28.347,28.386,27.483,27.762,2266619,0
2010-05-10,28.693,28.807,28.367,28.655,1221637,0
2010-05-11,28.367,29.105,28.272,28.703,823342,0
2010-05-12,28.713,29.067,28.665,28.963,1092713,0
2010-05-13,28.953,29.54,28.814,29.027,1138035,0
2010-05-14,28.797,28.807,28.03,28.517,1940898,0
2010-05-17,28.675,29.203,28.459,28.953,2147603,0
2010-05-18,29.076,29.308,28.608,28.617,1050782,0
2010-05-19,28.499,29.085,28.424,28.822,1336730,0
2010-05-20,28.386,28.588,27.539,27.675,2059260,0
2010-05-21,27.35,27.938,27.289,27.713,1625796,0
2010-05-24,27.585,27.901,27.558,27.631,2352149,0
2010-05-25,27.017,27.424,26.772,27.165,2087791,0
2010-05-26,27.241,27.473,26.393,26.476,3710783,0
2010-05-27,26.866,27.184,26.756,26.857,2552672,0
2010-05-28,26.828,27.668,26.468,26.539,2155551,0
2010-06-01,26.336,26.43,25.844,25.844,2539466,0
2010-06-02,26.029,26.132,25.601,25.787,3337946,0
2010-06-03,25.982,26.449,25.899,26.308,3578604,0
2010-06-04,25.953,26.17,25.593,25.711,3406736,0
2010-06-07,25.692,25.816,25.172,25.172,1994798,0
2010-06-08,25.181,25.33,24.817,24.969,1851393,0
2010-06-09,25.115,25.276,24.855,24.997,2298872,0
2010-06-10,25.295,25.711,25.22,25.609,2351848,0
2010-06-11,25.499,25.739,25.04,25.72,2084548,0
2010-06-14,25.816,26.104,25.739,25.797,1758111,0
2010-06-15,25.89,26.057,25.692,26.019,1657015,0
2010-06-16,25.844,26.336,25.787,26.17,1164334,0
2010-06-17,26.206,26.25,25.907,26.132,712717,0
2010-06-18,26.161,26.393,26.095,26.29,1215551,0
2010-06-21,26.484,26.539,26.01,26.123,733935,0
2010-06-22,26.104,26.318,25.73,25.759,1124779,0
2010-06-23,25.73,26.029,25.601,25.797,1047741,0
2010-06-24,25.665,25.711,25.358,25.384,1358818,0
2010-06-25,25.537,25.601,25.087,25.22,2653196,0
2010-06-28,25.133,25.647,25.096,25.528,1653525,0
2010-06-29,25.143,25.312,25.015,25.153,2891761,0
2010-06-30,25.21,25.565,24.979,25.006,2548781,0
2010-07-01,24.979,25.191,24.681,24.724,2226330,0
2010-07-02,24.799,24.997,24.624,24.864,1100951,0
2010-07-06,24.95,25.565,24.95,25.059,1316628,0
2010-07-07,25.249,25.926,25.249,25.916,1309969,0
2010-07-08,26.086,26.242,25.665,25.89,1728092,0
2010-07-09,25.907,26.179,25.797,26.179,1114841,0
2010-07-12,26.095,26.28,26.037,26.179,1217945,0
2010-07-13,26.365,27.008,26.223,26.886,1158015,0
2010-07-14,26.857,27.174,26.809,27.062,1214096,0
2010-07-15,27.025,27.25,26.801,27.184,1173798,0
2010-07-16,27.008,27.116,26.346,26.346,1186393,0
2010-07-19,26.393,26.683,26.346,26.625,817459,0
2010-07-20,26.449,26.866,26.029,26.857,958472,0
2010-07-21,26.924,27.156,26.607,26.71,1898389,0
2010-07-22,24.845,26.233,24.353,25.266,4192520,0
2010-07-23,25.23,25.537,24.7,25.249,3122989,0
2010-07-26,25.384,25.825,25.201,25.702,1521213,0
2010-07-27,25.907,26.019,25.518,25.546,1508166,0
2010-07-28,25.556,25.638,25.403,25.546,891729,0
2010-07-29,25.638,25.778,25.249,25.368,751395,0
2010-07-30,25.258,25.528,25.087,25.451,893296,0
2010-08-02,25.647,26.095,25.593,25.962,1005070,0
2010-08-03,25.962,26.29,25.945,26.17,816638,0
2010-08-04,26.17,26.549,26.17,26.476,1342673,0
2010-08-05,26.439,26.512,26.104,26.179,758118,0
2010-08-06,26.077,26.484,26.077,26.412,1107514,0
2010-08-09,26.521,26.663,26.308,26.318,793870,0
2010-08-10,26.077,26.242,25.899,25.982,988045,0
2010-08-11,25.556,25.556,24.78,24.817,1675157,0
2010-08-12,24.557,24.855,24.464,24.492,2051505,0
2010-08-13,24.4,24.595,24.213,24.42,1822871,0
2010-08-16,24.287,24.548,24.147,24.482,1437198,0
2010-08-17,24.518,25.096,24.502,24.826,1353011,0
2010-08-18,24.79,25.069,24.624,24.95,765924,0
2010-08-19,24.864,25.04,24.585,24.826,859898,0
2010-08-20,24.742,24.845,24.538,24.79,558624,0
2010-08-23,24.808,24.922,24.343,24.373,753320,0
2010-08-24,24.083,24.204,23.877,24.157,1126859,0
2010-08-25,24.017,24.185,23.887,24.147,1423878,0
2010-08-26,24.24,24.548,24.166,24.166,1284699,0
2010-08-27,24.213,24.548,23.887,24.518,623649,0
2010-08-30,24.4,24.864,24.325,24.334,1065125,0
2010-08-31,24.24,24.454,24.045,24.427,1292044,0
2010-09-01,24.595,25.069,24.595,25.015,1126612,0
2010-09-02,25.006,25.143,24.855,25.133,1342376,0
2010-09-03,25.295,25.47,25.21,25.34,673613,0
2010-09-07,25.23,25.322,24.912,25.006,975070,0
2010-09-08,24.941,25.115,24.873,25.05,804802,0
2010-09-09,25.286,25.303,24.492,24.752,1640518,0
2010-09-10,24.7,24.95,24.7,24.883,1225057,0
2010-09-13,25.05,25.739,25.04,25.647,1250079,0
2010-09-14,25.657,25.673,25.403,25.441,844239,0
2010-09-15,25.23,25.619,25.163,25.431,975192,0
2010-09-16,25.461,25.593,25.34,25.556,576791,0
2010-09-17,25.565,25.601,25.143,25.384,1219793,0
2010-09-20,25.403,25.953,25.33,25.872,1005777,0
2010-09-21,25.787,25.899,25.583,25.619,946726,0
2010-09-22,25.479,25.593,25.33,25.33,811445,0
2010-09-23,25.172,25.628,25.015,25.518,758119,0
2010-09-24,25.665,26.29,25.665,26.29,875566,0
2010-09-27,26.29,26.484,26.114,26.393,1096732,0
2010-09-28,26.458,26.512,25.982,26.43,731363,0
2010-09-29,26.336,26.737,26.336,26.737,898194,0
2010-09-30,26.737,26.772,26.375,26.691,1498590,0
2010-10-01,26.617,27.585,26.617,26.886,1261391,0
2010-10-04,26.934,26.981,26.607,26.728,1324878,0
2010-10-05,26.896,27.396,26.896,27.369,791033,0
2010-10-06,27.297,27.434,27.017,27.194,721191,0
2010-10-07,27.241,27.35,27,27.136,1180027,0
2010-10-08,27.08,27.136,26.876,26.876,1468839,0
2010-10-11,26.951,27.473,26.951,27.359,1387313,0
2010-10-12,27.314,27.434,26.915,27.434,1161888,0
2010-10-13,27.578,27.818,27.51,27.539,1352529,0
2010-10-14,27.473,27.713,27.369,27.578,662329,0
2010-10-15,27.684,28.021,27.492,27.864,1118162,0
2010-10-18,27.837,27.964,27.675,27.955,1215670,0
2010-10-19,27.703,27.762,27.297,27.396,1679143,0
2010-10-20,27.52,27.901,27.52,27.79,755478,0
2010-10-21,27.893,28.144,27.762,27.983,1184477,0
2010-10-22,27.938,28.144,27.856,27.974,868377,0
2010-10-25,28.088,28.21,27.955,28.001,928270,0
2010-10-26,27.818,28.31,27.684,28.134,1027559,0
2010-10-27,27.964,28.108,27.649,28.108,1372464,0
2010-10-28,28.181,28.367,28.108,28.329,760893,0
2010-10-29,28.459,28.665,28.29,28.569,1155016,0
2010-11-01,28.569,28.832,28.386,28.424,1178905,0
2010-11-02,28.588,28.807,28.31,28.32,1565971,0
2010-11-03,28.32,28.376,27.893,27.938,1707835,0
2010-11-04,25.556,26.161,25.143,25.499,13591258,0
2010-11-05,25.393,25.682,25.05,25.115,3607954,0
2010-11-08,25.05,25.33,24.7,25.115,2390175,0
2010-11-09,25.143,25.295,24.855,24.855,2062709,0
2010-11-10,24.864,24.988,24.595,24.771,2149352,0
2010-11-11,24.585,24.717,24.427,24.624,1558281,0
2010-11-12,24.502,24.817,24.42,24.742,1931674,0
2010-11-15,24.717,25.024,24.565,24.565,1367436,0
2010-11-16,24.42,24.464,24.112,24.194,1601920,0
2010-11-17,24.185,24.427,24.027,24.334,1322201,0
2010-11-18,24.518,24.845,24.315,24.392,1368292,0
2010-11-19,24.41,24.473,24.157,24.383,828672,0
2010-11-22,24.343,24.69,24.258,24.651,1141319,0
2010-11-23,24.435,24.473,24.121,24.287,801821,0
2010-11-24,24.42,24.614,24.343,24.502,580917,0
2010-11-26,24.315,24.575,24.315,24.492,247308,0
2010-11-29,24.353,24.528,24.045,24.334,1321606,0
2010-11-30,24.139,24.221,23.98,24.213,1361166,0
2010-12-01,24.464,24.873,24.454,24.651,1223230,0
2010-12-02,24.575,25.295,24.575,25.276,1698837,0
2010-12-03,25.133,25.33,24.997,25.05,836720,0
2010-12-06,25.069,25.163,24.855,25.143,1431486,0
2010-12-07,25.348,25.376,25.143,25.249,585955,0
2010-12-08,25.163,25.441,25.143,25.422,1374544,0
2010-12-09,25.441,25.479,25.276,25.393,932651,0
2010-12-10,25.441,25.537,25.358,25.518,1272210,0
2010-12-13,25.537,25.673,25.422,25.431,1663931,0
2010-12-14,25.451,25.556,25.133,25.322,2035734,0
2010-12-15,25.393,25.702,25.22,25.34,1109497,0
2010-12-16,25.384,25.441,25.163,25.239,1441929,0
2010-12-17,25.21,25.376,25.106,25.153,2198127,0
2010-12-20,25.286,25.34,24.25,24.651,2661864,0
2010-12-21,24.724,25.04,24.642,24.845,1247712,0
2010-12-22,24.969,25.163,24.575,25.059,1670986,0
2010-12-23,24.988,25.172,24.959,25.133,919622,0
2010-12-27,24.997,25.201,24.799,25.153,748701,0
2010-12-28,25.143,25.303,25.143,25.21,740949,0
2010-12-29,25.276,25.565,25.276,25.518,1051100,0
2010-12-30,25.518,25.628,25.479,25.583,695695,0
2010-12-31,25.461,25.628,25.431,25.583,572589,0
2011-01-03,25.657,26.468,25.518,25.682,1766518,0
2011-01-04,25.769,25.825,25.575,25.665,2756088,0
2011-01-05,25.601,25.692,25.441,25.47,2385037,0
2011-01-06,25.461,25.854,25.358,25.834,1521056,0
2011-01-07,25.844,25.89,25.133,25.23,1586775,0
2011-01-10,25.143,25.479,24.988,25.441,1922735,0
2011-01-11,25.601,25.972,25.528,25.739,2898360,0
2011-01-12,25.749,26.095,25.72,25.953,1688597,0
2011-01-13,26.057,26.512,25.962,26.356,4141569,0
2011-01-14,26.422,26.99,26.356,26.857,3172589,0
2011-01-18,26.746,26.924,26.607,26.876,1235762,0
2011-01-19,26.792,26.915,26.568,26.72,1283980,0
2011-01-20,26.607,26.848,26.521,26.792,1441626,0
2011-01-21,26.792,26.99,26.673,26.71,1116416,0
2011-01-24,26.644,26.905,26.539,26.728,1330969,0
2011-01-25,26.617,26.896,26.494,26.848,1535044,0
2011-01-26,26.99,27.752,26.981,27.26,2971764,0
2011-01-27,27.342,27.613,27.231,27.359,1801220,0
2011-01-28,27.847,27.847,27.146,27.483,1924208,0
2011-01-31,27.434,27.549,26.915,27.136,2534820,0
2011-02-01,27.231,27.613,27.165,27.473,1671331,0
2011-02-02,27.279,27.406,27.126,27.156,1288799,0
2011-02-03,27.08,27.221,26.848,27.008,1439779,0
2011-02-04,27.008,27.483,26.848,27.342,1059256,0
2011-02-07,27.332,27.558,27.26,27.424,953362,0
2011-02-08,27.378,27.415,27.126,27.386,875886,0
2011-02-09,27.323,27.369,27.116,27.332,755349,0
2011-02-10,27.116,27.314,27.089,27.136,1271848,0
2011-02-11,27.146,27.386,27.146,27.323,2380139,0
2011-02-14,27.194,27.827,27.194,27.742,2393352,0
2011-02-15,27.668,27.864,27.64,27.8,1800974,0
2011-02-16,27.78,28.03,27.762,27.964,1520982,0
2011-02-18,27.78,27.938,27.501,27.568,820497,0
2011-02-22,27.213,27.332,26.951,26.981,897899,0
2011-02-23,27.231,27.64,26.673,26.71,2421790,0
2011-02-24,26.728,27.08,26.72,26.934,4162200,0
2011-02-25,27.098,27.558,27.025,27.386,1493686,0
2011-02-28,27.386,27.809,27.359,27.79,1499001,0
2011-03-01,27.8,28.152,27.684,28.03,1632128,0
2011-03-02,27.847,28.235,27.668,27.713,974962,0
2011-03-03,27.901,28.117,27.78,27.893,1248561,0
2011-03-04,27.901,28.281,27.847,28.262,1078293,0
2011-03-07,28.31,28.542,27.649,27.694,1755407,0
2011-03-08,27.8,28.253,27.539,28.088,736152,0
2011-03-09,27.983,28.069,27.578,27.613,1154811,0
2011-03-10,27.51,27.558,27.174,27.35,1388686,0
2011-03-11,27.184,27.359,27.136,27.269,1055630,0
2011-03-14,27.126,27.35,27.062,27.08,1147007,0
2011-03-15,26.644,26.772,26.439,26.449,1643081,0
2011-03-16,26.383,26.549,25.935,26.047,2654566,0
2011-03-17,26.356,26.468,26.029,26.067,951985,0
2011-03-18,26.233,26.484,26.095,26.356,1707874,0
2011-03-21,27.089,27.396,26.896,26.905,2013467,0
2011-03-22,26.876,26.951,26.772,26.819,742489,0
2011-03-23,26.72,27.017,26.683,26.915,600550,0
2011-03-24,27.008,27.483,27.008,27.369,1136682,0
2011-03-25,27.483,27.558,27.146,27.156,1049452,0
2011-03-28,27.126,27.279,27.008,27.156,1241992,0
2011-03-29,27.126,27.306,26.942,27.203,1470557,0
2011-03-30,27.35,27.386,27.089,27.184,1399567,0
2011-03-31,27.194,27.194,26.838,26.866,1212791,0
2011-04-01,27,27.098,26.886,27.062,844614,0
2011-04-04,27.136,27.146,26.951,27.053,635719,0
2011-04-05,27.033,27.279,27.008,27.08,484115,0
2011-04-06,27.289,27.359,27.043,27.108,598709,0
2011-04-07,27.053,27.213,26.961,26.981,894539,0
2011-04-08,27.008,27.116,26.819,26.866,748529,0
2011-04-11,26.866,27,26.792,26.951,722256,0
2011-04-12,26.876,27.008,26.838,26.934,1133516,0
2011-04-13,27.053,27.558,27.053,27.492,1030240,0
2011-04-14,27.424,27.568,27.306,27.492,651959,0
2011-04-15,27.415,27.568,27.26,27.332,882361,0
2011-04-18,27.184,27.483,27.008,27.406,1084375,0
2011-04-19,27.369,27.658,27.314,27.621,671690,0
2011-04-20,27.8,28.078,27.713,28.021,820360,0
2011-04-21,28.152,28.415,28.125,28.262,1093298,0
2011-04-25,28.32,28.579,28.32,28.56,754711,0
2011-04-26,28.55,28.841,28.3,28.367,2601560,0
2011-04-27,28.479,28.55,28.125,28.191,1807221,0
2011-04-28,28.088,28.441,28.088,28.3,1480768,0
2011-04-29,28.517,28.867,28.459,28.636,1976035,0
2011-05-02,28.588,28.703,28.32,28.347,1105500,0
2011-05-03,28.243,28.45,28.078,28.262,1050600,0
2011-05-04,28.2,28.2,27.742,27.864,1729634,0
2011-05-05,27.827,27.864,27.406,27.558,1326925,0
2011-05-06,27.684,27.992,27.549,27.675,936418,0
2011-05-09,27.631,27.631,27.378,27.52,812508,0
2011-05-10,27.649,27.873,27.603,27.827,1004492,0
2011-05-11,27.742,27.964,27.64,27.883,751605,0
2011-05-12,27.762,27.919,27.675,27.762,942439,0
2011-05-13,27.732,27.818,27.568,27.658,778837,0
2011-05-16,27.568,27.675,27.194,27.221,1096795,0
2011-05-17,27.184,27.454,27.116,27.342,930290,0
2011-05-18,27.359,27.864,27.323,27.827,1382565,0
2011-05-19,27.8,28.117,27.8,28.03,1118860,0
2011-05-20,27.946,28.171,27.78,28.03,1253835,0
2011-05-23,27.722,28.021,27.631,27.938,1133323,0
2011-05-24,28.001,28.05,27.752,27.974,1032076,0
2011-05-25,27.873,28.144,27.864,28.021,779984,0
2011-05-26,28.021,28.3,27.964,28.243,544876,0
2011-05-27,28.235,28.367,28.191,28.235,947107,0
2011-05-31,28.347,28.396,28.243,28.347,939614,0
2011-06-01,28.218,28.357,28.021,28.05,1084975,0
2011-06-02,28.088,28.108,27.732,27.752,1832440,0
2011-06-03,27.463,27.684,27.323,27.369,1066429,0
2011-06-06,27.289,27.578,27.184,27.463,974011,0
2011-06-07,27.463,27.463,27.108,27.184,1021054,0
2011-06-08,27.108,27.279,26.961,27.221,900761,0
2011-06-09,27.314,27.396,27,27,1218996,0
2011-06-10,26.981,27.089,26.876,26.942,692968,0
2011-06-13,26.942,26.99,26.663,26.838,775464,0
2011-06-14,27.025,27.323,26.876,27.146,1124518,0
2011-06-15,26.981,27.174,26.866,26.924,916619,0
2011-06-16,26.915,27.342,26.915,27.203,1349454,0
2011-06-17,27.269,27.386,26.617,26.7,1774724,0
2011-06-20,26.683,26.746,26.393,26.728,1353965,0
2011-06-21,26.951,27.269,26.792,27.098,1380347,0
2011-06-22,27.108,27.713,27.098,27.703,1945543,0
2011-06-23,27.454,27.78,27.35,27.752,1382981,0
2011-06-24,27.675,27.919,27.473,27.668,1779057,0
2011-06-27,27.603,27.883,27.585,27.752,887302,0
2011-06-28,27.919,28.088,27.827,27.911,1383835,0
2011-06-29,27.929,28.31,27.911,28.134,2125809,0
2011-06-30,28.152,28.405,28.152,28.3,1745537,0
2011-07-01,28.31,28.396,28.21,28.367,1272851,0
2011-07-05,28.31,28.646,28.21,28.542,1202184,0
2011-07-06,28.469,28.857,28.459,28.807,1531342,0
2011-07-07,28.832,29.085,28.777,28.841,1427081,0
2011-07-08,28.617,28.683,28.329,28.655,1049890,0
2011-07-11,28.424,28.489,28.262,28.329,684527,0
2011-07-12,28.3,28.45,28.226,28.29,1185711,0
2011-07-13,28.367,28.627,28.21,28.235,929785,0
2011-07-14,28.281,28.867,28.272,28.588,2390013,0
2011-07-15,28.646,28.646,28.45,28.579,1915131,0
2011-07-18,28.569,28.636,28.386,28.598,1463133,0
2011-07-19,28.693,29.281,28.598,29.281,2009489,0
2011-07-20,29.251,29.41,28.867,29.393,2123284,0
2011-07-21,29.401,29.752,29.374,29.586,1775390,0
2011-07-22,29.568,29.616,29.428,29.492,2168661,0
2011-07-25,29.308,29.492,29.251,29.365,1005179,0
2011-07-26,29.261,29.559,29.105,29.492,4145516,0
2011-07-27,29.213,29.345,28.655,28.703,1746081,0
2011-07-28,29.752,29.752,28.953,29.549,3618747,0
2011-07-29,29.289,29.78,29.085,29.365,2455415,0
2011-08-01,29.586,29.8,28.636,28.867,1506786,0
2011-08-02,28.721,29.001,28.253,28.253,1006808,0
2011-08-03,28.337,28.415,27.893,28.191,1621705,0
2011-08-04,27.992,27.992,27.025,27.025,2346701,0
2011-08-05,27.314,27.314,26.161,26.644,2368166,0
2011-08-08,26.01,26.123,24.873,24.873,2914757,0
2011-08-09,25.024,25.682,24.633,25.682,3543938,0
2011-08-10,25.295,25.628,24.817,24.864,2047286,0
2011-08-11,24.969,26.01,24.864,25.787,2773869,0
2011-08-12,25.962,25.99,25.489,25.528,1829168,0
2011-08-15,25.711,25.945,25.619,25.916,1045034,0
2011-08-16,25.711,25.711,25.153,25.489,1971772,0
2011-08-17,25.537,25.945,25.295,25.575,1494335,0
2011-08-18,25.033,25.033,24.157,24.278,2178054,0
2011-08-19,24.166,24.79,24.036,24.185,1726202,0
2011-08-22,24.557,24.799,24.166,24.24,1282390,0
2011-08-23,24.383,24.661,24.139,24.642,2480496,0
2011-08-24,24.518,25.024,24.334,24.969,1905827,0
2011-08-25,25.143,25.22,24.427,24.473,1404177,0
2011-08-26,24.373,25.059,24.092,24.941,1329295,0
2011-08-29,25.163,25.682,25.106,25.628,630877,0
2011-08-30,25.489,26.077,25.461,25.89,1265413,0
2011-08-31,25.972,26.242,25.431,25.583,1554732,0
2011-09-01,25.499,25.619,24.79,24.883,1694795,0
2011-09-02,24.624,24.771,24.278,24.315,1385597,0
2011-09-06,23.804,24.565,23.662,24.473,1865300,0
2011-09-07,24.817,25.303,24.761,25.201,1069024,0
2011-09-08,25.115,25.348,24.95,25.191,1722927,0
2011-09-09,24.979,25.431,24.771,25.04,2061853,0
2011-09-12,24.7,25.123,24.595,25.123,1411837,0
2011-09-13,25.143,25.619,25.006,25.546,1079887,0
2011-09-14,25.601,26.327,25.556,26.037,1491373,0
2011-09-15,26.27,26.346,26.01,26.29,743890,0
2011-09-16,26.26,26.568,26.26,26.494,546360,0
2011-09-19,25.982,26.067,25.673,25.962,949567,0
2011-09-20,26.077,26.691,25.89,26.077,1396412,0
2011-09-21,25.593,26.458,25.528,25.899,1739858,0
2011-09-22,25.22,25.451,24.585,24.931,1822841,0
2011-09-23,24.817,25.451,24.651,25.413,893133,0
2011-09-26,25.609,25.692,24.988,25.628,764161,0
2011-09-27,26.057,26.327,25.692,25.797,1412565,0
2011-09-28,25.926,26.077,25.702,25.778,1158237,0
2011-09-29,26.077,26.214,25.143,25.489,1596402,0
2011-09-30,25.312,25.509,24.979,25.258,1356666,0
2011-10-03,25.239,25.461,23.942,24.221,1909265,0
2011-10-04,24.073,24.922,23.907,24.912,2057075,0
2011-10-05,24.969,25.528,24.922,25.368,1321505,0
2011-10-06,25.368,25.945,25.368,25.863,1123615,0
2011-10-07,25.916,26.402,25.702,25.807,798483,0
2011-10-10,26.077,26.654,26.067,26.644,902705,0
2011-10-11,26.484,27.008,26.412,26.905,1080752,0
2011-10-12,27.174,27.378,26.848,26.942,1598808,0
2011-10-13,26.915,27.108,26.809,27.053,1138108,0
2011-10-14,27.35,27.78,27.231,27.742,800187,0
2011-10-17,27.51,27.79,27.332,27.396,692859,0
2011-10-18,27.323,28.021,27.116,27.873,1248499,0
2011-10-19,27.675,27.911,27.492,27.585,518399,0
2011-10-20,27.473,27.771,27.033,27.631,795774,0
2011-10-21,27.946,28.078,27.649,27.919,598658,0
2011-10-24,27.992,28.396,27.974,28.069,999976,0
2011-10-25,27.992,28.078,27.713,27.847,916876,0
2011-10-26,28.04,28.396,27.539,28.3,1185393,0
2011-10-27,28.767,28.925,28.508,28.617,1347107,0
2011-10-28,28.508,28.777,28.45,28.598,622571,0
2011-10-31,28.29,28.367,27.955,27.955,908917,0
2011-11-01,27.297,27.314,26.819,26.876,1261399,0
2011-11-02,27.062,27.64,27.008,27.568,914397,0
2011-11-03,27.837,28.627,27.594,28.499,1655924,0
2011-11-04,28.078,28.357,27.762,28.144,824080,0
2011-11-07,28.152,28.226,27.269,27.52,1376111,0
2011-11-08,27.613,28.03,27.415,27.827,1197683,0
2011-11-09,26.299,28.001,25.89,27.893,3149679,0
2011-11-10,28.04,28.226,27.752,27.983,1668444,0
2011-11-11,28.125,28.253,27.752,27.8,1145329,0
2011-11-14,27.454,27.658,27.369,27.539,703755,0
2011-11-15,27.369,27.722,27.314,27.52,1272910,0
2011-11-16,27.314,27.454,26.924,27,1761015,0
2011-11-17,27,27.156,26.617,26.809,1233505,0
2011-11-18,26.971,27,26.746,26.782,1017636,0
2011-11-21,26.539,26.625,26.223,26.402,770949,0
2011-11-22,26.336,26.43,26,26.17,574826,0
2011-11-23,26.01,26.01,25.647,25.647,621993,0
2011-11-25,25.593,25.982,25.479,25.647,358929,0
2011-11-28,26.086,26.206,25.778,25.972,883966,0
2011-11-29,25.907,26.019,25.778,25.863,807426,0
2011-11-30,26.308,26.393,26.142,26.299,1636682,0
2011-12-01,26.25,26.691,26.123,26.521,1006528,0
2011-12-02,26.764,27.008,26.468,26.503,1266311,0
2011-12-05,26.782,27.008,26.607,26.72,1225720,0
2011-12-06,26.617,26.746,26.214,26.242,1040604,0
2011-12-07,26.197,26.29,25.834,26.104,1383662,0
2011-12-08,25.882,26.151,25.546,25.593,1038358,0
2011-12-09,25.711,26.114,25.601,26.086,1804079,0
2011-12-12,25.825,26.029,25.682,26.029,908643,0
2011-12-13,26.057,26.242,25.844,25.907,1093635,0
2011-12-14,25.739,25.935,25.537,25.844,1660584,0
2011-12-15,26.01,26.142,25.72,25.769,1144131,0
2011-12-16,25.916,26.187,25.565,25.593,1466605,0
2011-12-19,25.73,25.854,25.413,25.47,632209,0
2011-12-20,25.72,26.019,25.72,25.854,962634,0
2011-12-21,25.807,26.019,25.413,26.019,1256609,0
2011-12-22,26.067,26.449,25.982,26.422,783884,0
2011-12-23,26.327,26.494,26.187,26.308,327682,0
2011-12-27,26.233,26.756,26.206,26.691,750429,0
2011-12-28,26.756,26.838,26.299,26.318,630789,0
2011-12-29,26.393,26.503,26.242,26.439,793891,0
2011-12-30,26.422,26.683,26.393,26.568,451503,0
2012-01-03,26.961,27.126,26.476,26.512,833750,0
2012-01-04,26.494,26.588,26.308,26.539,789979,0
2012-01-05,26.512,26.71,26.28,26.549,498491,0
2012-01-06,26.588,26.792,26.521,26.635,504390,0
2012-01-09,26.617,26.838,26.568,26.764,471164,0
2012-01-10,26.934,27.071,26.772,26.99,847304,0
2012-01-11,26.876,26.915,26.746,26.772,511675,0
2012-01-12,26.828,26.961,26.7,26.924,352777,0
2012-01-13,26.746,26.981,26.683,26.981,479226,0
2012-01-17,27.108,27.52,27.08,27.194,438612,0
2012-01-18,27.165,27.35,27.089,27.156,667866,0
2012-01-19,27.297,27.332,27.017,27.231,654917,0
2012-01-20,27.25,27.396,27.136,27.378,731535,0
2012-01-23,27.378,27.713,27.342,27.473,569156,0
2012-01-24,27.165,27.578,27.165,27.578,767929,0
2012-01-25,27.613,27.762,27.483,27.658,689848,0
2012-01-26,27.762,27.771,27.454,27.539,454622,0
2012-01-27,27.501,27.732,27.434,27.658,422566,0
2012-01-30,27.415,27.668,27.279,27.568,471337,0
2012-01-31,27.658,27.668,27.314,27.415,808189,0
2012-02-01,27.549,27.847,27.396,27.722,1148717,0
2012-02-02,27.873,27.938,27.603,27.929,1611935,0
2012-02-03,27.893,28.117,27.722,27.722,1479628,0
2012-02-06,27.483,28.04,27.483,27.929,898753,0
2012-02-07,27.856,28.134,27.856,28.078,1029818,0
2012-02-08,28.098,28.396,27.992,28.272,2223491,0
2012-02-09,28.29,28.386,28.218,28.226,1451224,0
2012-02-10,28.108,28.29,27.992,28.262,1310955,0
2012-02-13,28.31,28.424,28.171,28.262,962175,0
2012-02-14,28.226,28.386,28.191,28.386,863072,0
2012-02-15,28.337,28.646,28.262,28.489,1239553,0
2012-02-16,28.459,28.749,28.459,28.749,938923,0
2012-02-17,28.739,28.777,28.569,28.569,677736,0
2012-02-21,28.499,28.739,28.3,28.636,683736,0
2012-02-22,28.588,28.767,28.55,28.655,650384,0
2012-02-23,28.655,28.767,28.569,28.721,665140,0
2012-02-24,28.703,28.767,28.542,28.729,914551,0
2012-02-27,28.569,28.777,28.405,28.608,1334017,0
2012-02-28,28.526,28.703,28.508,28.655,671929,0
2012-02-29,28.683,28.703,28.508,28.56,768087,0
2012-03-01,28.739,28.787,28.588,28.683,570673,0
2012-03-02,28.617,28.713,28.499,28.526,472762,0
2012-03-05,28.469,28.533,28.281,28.441,507006,0
2012-03-06,28.441,28.459,27.974,27.983,740381,0
2012-03-07,28.04,28.31,28.011,28.218,612019,0
2012-03-08,28.3,28.683,28.3,28.469,954200,0
2012-03-09,28.441,28.729,28.441,28.617,737296,0
2012-03-12,28.627,28.683,28.508,28.55,599143,0
2012-03-13,28.665,28.807,28.508,28.767,886426,0
2012-03-14,28.721,28.767,28.433,28.441,1303796,0
2012-03-15,28.517,28.887,28.405,28.841,1490079,0
2012-03-16,28.935,29.037,28.797,28.963,1125848,0
2012-03-19,28.887,29.223,28.807,29.057,552869,0
2012-03-20,28.877,29.001,28.713,28.973,685715,0
2012-03-21,29.027,29.085,28.849,29.001,689251,0
2012-03-22,28.713,28.953,28.608,28.915,630605,0
2012-03-23,28.877,28.963,28.807,28.925,432673,0
2012-03-26,29.019,29.308,28.973,29.166,586355,0
2012-03-27,29.223,29.355,28.953,29.308,1196687,0
2012-03-28,29.355,29.355,29.067,29.166,1159608,0
2012-03-29,29.067,29.549,29.001,29.483,914856,0
2012-03-30,29.616,29.709,29.393,29.41,1143566,0
2012-04-02,29.308,29.653,29.251,29.653,565398,0
2012-04-03,29.653,29.733,29.418,29.559,619122,0
2012-04-04,29.418,29.501,29.232,29.355,1097955,0
2012-04-05,29.335,29.384,29.203,29.241,510278,0
2012-04-09,29.095,29.213,28.944,28.944,549211,0
2012-04-10,28.925,28.981,28.508,28.721,853170,0
2012-04-11,28.857,29.057,28.665,29.027,671151,0
2012-04-12,29.037,29.401,29.027,29.401,828016,0
2012-04-13,29.345,29.454,29.213,29.374,804741,0
2012-04-16,29.384,29.463,29.13,29.365,794888,0
2012-04-17,29.393,29.653,29.393,29.596,578507,0
2012-04-18,29.463,29.653,29.335,29.428,674099,0
2012-04-19,29.454,29.8,29.317,29.577,1011307,0
2012-04-20,29.691,29.78,29.596,29.643,987013,0
2012-04-23,29.436,29.436,29.203,29.289,917462,0
2012-04-24,29.345,29.428,29.203,29.308,924575,0
2012-04-25,29.418,29.914,29.223,29.691,667764,0
2012-04-26,29.699,30.041,29.577,30.006,776868,0
2012-04-27,30.098,30.163,29.914,29.952,537840,0
2012-04-30,29.894,29.979,29.743,29.8,555602,0
2012-05-01,28.713,30.05,28.713,29.97,526549,0
2012-05-02,29.875,29.875,28.807,29.076,2899092,0
2012-05-03,28.944,29.223,28.797,28.935,1692509,0
2012-05-04,28.787,28.915,28.55,28.646,1020776,0
2012-05-07,28.526,28.569,28.21,28.226,1020808,0
2012-05-08,28.021,28.29,27.713,28.243,1843525,0
2012-05-09,28.011,28.329,27.883,28.181,1135660,0
2012-05-10,28.243,28.386,28.04,28.05,1361224,0
2012-05-11,28.03,28.281,27.983,28.021,728881,0
2012-05-14,27.827,28.04,27.631,27.929,704932,0
2012-05-15,27.974,28.243,27.864,27.938,1238628,0
2012-05-16,27.974,28.117,27.732,27.762,1452556,0
2012-05-17,27.762,27.771,27.549,27.64,1333889,0
2012-05-18,27.621,27.847,27.269,27.332,1517651,0
2012-05-21,27.415,27.722,27.279,27.558,990734,0
2012-05-22,27.658,27.713,27.463,27.549,1739753,0
2012-05-23,27.463,27.568,27.314,27.483,1176557,0
2012-05-24,27.483,27.613,27.025,27.174,838504,0
2012-05-25,27.008,27.269,27.008,27.165,1844130,0
2012-05-29,27.323,27.483,27.203,27.323,858094,0
2012-05-30,27.194,27.203,26.819,26.896,683156,0
2012-05-31,26.809,26.942,26.746,26.772,1066591,0
2012-06-01,26.476,26.588,26.375,26.494,1455918,0
2012-06-04,26.494,26.549,26.223,26.422,1557147,0
2012-06-05,26.383,26.819,26.336,26.772,1010477,0
2012-06-06,26.961,27.231,26.801,27.156,1121346,0
2012-06-07,27.415,27.463,27.165,27.213,2022474,0
2012-06-08,27.116,27.231,26.886,26.971,1873783,0
2012-06-11,27.098,27.116,26.691,26.737,1043542,0
2012-06-12,26.801,26.905,26.683,26.801,693994,0
2012-06-13,26.728,26.971,26.663,26.866,1126219,0
2012-06-14,26.857,26.942,26.72,26.866,876617,0
2012-06-15,26.866,27.221,26.828,27.221,921420,0
2012-06-18,27.108,27.483,27.033,27.406,804933,0
2012-06-19,27.473,27.818,27.473,27.603,1333445,0
2012-06-20,27.578,27.649,27.501,27.613,563509,0
2012-06-21,27.649,27.668,27.483,27.52,1637334,0
2012-06-22,27.501,27.694,27.386,27.613,2055204,0
2012-06-25,27.492,27.549,27.231,27.306,997266,0
2012-06-26,26.896,27.221,26.896,27.062,1819050,0
2012-06-27,27.098,27.613,27.062,27.231,1117994,0
2012-06-28,27.108,27.184,26.971,27.136,1058952,0
2012-06-29,27.473,27.893,27.444,27.675,1940211,0
2012-07-02,27.827,27.929,27.675,27.856,639070,0
2012-07-03,27.893,28.31,27.837,28.281,410566,0
2012-07-05,28.2,28.329,28.069,28.108,515828,0
2012-07-06,27.983,27.983,27.631,27.752,739956,0
2012-07-09,27.79,27.79,27.568,27.684,542382,0
2012-07-10,27.703,27.929,27.594,27.668,763128,0
2012-07-11,27.658,27.938,27.649,27.818,600621,0
2012-07-12,27.694,27.893,27.415,27.703,596794,0
2012-07-13,27.568,27.929,27.529,27.752,683139,0
2012-07-16,27.732,27.901,27.675,27.818,394300,0
2012-07-17,27.837,27.938,27.684,27.827,544382,0
2012-07-18,27.809,28.059,27.752,27.929,989317,0
2012-07-19,28.05,28.161,27.771,27.883,922717,0
2012-07-20,27.762,27.901,27.585,27.649,1020097,0
2012-07-23,27.386,27.386,27.098,27.108,965718,0
2012-07-24,27.156,27.26,26.848,27.043,1144358,0
2012-07-25,26.934,27.089,26.72,26.764,1560786,0
2012-07-26,26.981,27,26.72,26.801,1026241,0
2012-07-27,26.801,27.558,26.756,27.492,1413007,0
2012-07-30,27.483,27.631,27.332,27.558,1425320,0
2012-07-31,27.578,27.827,27.51,27.703,1516784,0
2012-08-01,27.568,27.658,27.332,27.473,1163137,0
2012-08-02,26.458,28.579,26.458,28.2,1969919,0
2012-08-03,28.347,28.797,28.347,28.489,1418030,0
2012-08-06,28.588,29.317,28.55,29.166,1195632,0
2012-08-07,29.174,29.577,29.174,29.463,837339,0
2012-08-08,29.335,29.663,29.271,29.626,826504,0
2012-08-09,29.559,29.78,29.52,29.725,915796,0
2012-08-10,29.709,29.838,29.52,29.838,570058,0
2012-08-13,29.771,29.848,29.492,29.725,433099,0
2012-08-14,29.8,29.8,29.393,29.436,850866,0
2012-08-15,29.492,29.743,29.41,29.626,624326,0
2012-08-16,29.771,30.068,29.663,30.05,695740,0
2012-08-17,30.068,30.173,30.041,30.05,1061882,0
2012-08-20,30.006,30.098,29.809,30.031,861288,0
2012-08-21,29.988,30.339,29.809,30.202,862303,0
2012-08-22,30.031,30.192,29.933,30.135,891883,0
2012-08-23,30.153,30.212,29.904,29.979,903279,0
2012-08-24,29.904,30.173,29.828,30.153,564451,0
2012-08-27,30.163,30.269,30.05,30.059,528819,0
2012-08-28,30.068,30.068,29.828,29.848,657038,0
2012-08-29,29.952,30.041,29.818,29.942,999518,0
2012-08-30,29.914,29.988,29.743,29.743,593611,0
2012-08-31,29.848,30.127,29.771,30.022,668091,0
2012-09-04,29.988,30.212,29.838,30.135,550502,0
2012-09-05,30.059,30.202,29.78,30.041,985141,0
2012-09-06,30.183,30.779,30.088,30.694,1212649,0
2012-09-07,30.684,30.982,30.584,30.898,1230672,0
2012-09-10,30.481,30.647,30.339,30.575,1370566,0
2012-09-11,30.329,30.845,30.321,30.836,1095107,0
2012-09-12,30.779,31.059,30.657,30.889,893852,0
2012-09-13,30.808,31.059,30.712,30.927,643186,0
2012-09-14,31.039,31.196,30.889,30.991,781850,0
2012-09-17,30.863,31.01,30.76,30.907,341039,0
2012-09-18,30.907,31.196,30.818,31.115,1309870,0
2012-09-19,31.196,31.466,31.115,31.244,592257,0
2012-09-20,31.178,31.205,30.955,31.068,592888,0
2012-09-21,31.133,31.196,30.917,30.965,731676,0
2012-09-24,30.703,30.936,30.684,30.731,687037,0
2012-09-25,30.789,30.965,30.471,30.6,962882,0
2012-09-26,30.593,30.665,30.31,30.538,815648,0
2012-09-27,30.609,30.837,30.51,30.647,815869,0
2012-09-28,30.593,30.864,30.461,30.846,598144,0
2012-10-01,30.846,30.918,30.433,30.53,606327,0
2012-10-02,30.637,30.828,30.566,30.751,579279,0
2012-10-03,30.799,31.031,30.77,30.918,620663,0
2012-10-04,30.966,30.993,30.657,30.864,822483,0
2012-10-05,30.9,31.041,30.538,30.665,1018853,0
2012-10-08,30.6,30.665,30.461,30.547,434016,0
2012-10-09,30.547,30.6,30.143,30.161,775213,0
2012-10-10,30.125,30.249,29.986,30.115,597035,0
2012-10-11,30.276,30.471,30.161,30.181,1197075,0
2012-10-12,30.191,30.293,29.977,30.105,705336,0
2012-10-15,30.115,30.48,30.048,30.249,997017,0
2012-10-16,30.293,30.864,30.293,30.675,1120822,0
2012-10-17,30.675,30.741,30.365,30.395,1036350,0
2012-10-18,30.405,30.703,30.293,30.618,1357178,0
2012-10-19,30.618,30.751,30.49,30.722,822439,0
2012-10-22,30.657,30.761,30.53,30.665,749392,0
2012-10-23,30.51,30.918,30.423,30.908,1323260,0
2012-10-24,30.938,31.07,30.647,30.79,928012,0
2012-10-25,31.021,31.153,30.675,30.809,609391,0
2012-10-26,30.694,30.828,30.52,30.77,593248,0
2012-10-31,30.809,31.041,30.566,30.918,841175,0
2012-11-01,30.9,31.583,30.9,31.488,962543,0
2012-11-02,31.649,31.649,31.07,31.099,476588,0
2012-11-05,31.126,31.145,30.873,31.145,489604,0
2012-11-06,31.135,31.488,29.369,31.117,822830,0
2012-11-07,31.117,31.62,30.819,31.34,1320555,0
2012-11-08,31.302,31.517,30.89,30.947,887906,0
2012-11-09,30.846,31.011,30.657,30.657,1020184,0
2012-11-12,30.583,30.855,30.451,30.703,797346,0
2012-11-13,30.593,30.741,30.461,30.52,841618,0
2012-11-14,30.415,30.575,29.862,29.882,1461682,0
2012-11-15,29.882,30.004,29.722,29.891,656080,0
2012-11-16,29.844,30.171,29.659,30.076,1128167,0
2012-11-19,30.171,30.53,29.959,30.5,1191933,0
2012-11-20,30.451,30.48,29.722,30.395,783863,0
2012-11-21,30.442,30.5,30.347,30.49,712121,0
2012-11-23,30.48,30.675,30.451,30.575,387031,0
2012-11-26,30.365,30.628,30.303,30.583,793668,0
2012-11-27,30.538,30.79,30.461,30.657,709288,0
2012-11-28,30.423,30.9,30.423,30.864,648489,0
2012-11-29,30.855,31.311,30.846,31.109,403526,0
2012-11-30,31.126,31.34,30.908,31.283,810730,0
2012-12-03,31.292,31.537,31.145,31.208,693466,0
2012-12-04,31.162,31.555,31.162,31.479,661829,0
2012-12-05,31.461,31.669,31.227,31.537,787308,0
2012-12-06,31.537,31.537,31.247,31.302,947627,0
2012-12-07,31.389,31.389,31.041,31.117,866759,0
2012-12-10,31.041,31.416,31.031,31.407,1071787,0
2012-12-11,31.425,31.797,31.425,31.715,772830,0
2012-12-12,31.892,31.975,31.687,31.742,953715,0
2012-12-13,31.659,31.705,31.199,31.37,785924,0
2012-12-14,31.36,31.517,31.171,31.37,641751,0
2012-12-17,31.425,32.182,31.416,32.163,827165,0
2012-12-18,32.115,32.722,32.024,32.667,1227102,0
2012-12-19,32.694,32.742,32.367,32.434,1536977,0
2012-12-20,32.434,32.566,32.144,32.304,968796,0
2012-12-21,32.087,32.163,31.967,32.067,600617,0
2012-12-24,32.005,32.221,31.751,32.115,268877,0
2012-12-26,32.096,32.182,31.778,31.845,707194,0
2012-12-27,31.892,31.968,31.451,31.741,568189,0
2012-12-28,31.328,31.835,31.328,31.545,528723,0
2012-12-31,31.468,31.912,31.442,31.902,782620,0
2013-01-02,31.912,32.369,31.759,32.222,807022,0
2013-01-03,32.135,32.416,32.116,32.212,726633,0
2013-01-04,32.286,32.341,32.116,32.267,552852,0
2013-01-07,32.174,32.379,32.107,32.325,432421,0
2013-01-08,32.296,32.607,32.25,32.503,558956,0
2013-01-09,32.615,32.775,32.521,32.578,577503,0
2013-01-10,32.736,32.736,32.389,32.736,805558,0
2013-01-11,32.736,33.216,32.707,33.2,1092281,0
2013-01-14,32.98,33.29,32.941,32.951,719828,0
2013-01-15,32.889,33.093,32.765,33.026,777228,0
2013-01-16,32.951,33.216,32.934,33.103,490233,0
2013-01-17,33.15,33.242,32.916,32.951,568441,0
2013-01-18,33.007,33.141,32.795,32.88,660082,0
2013-01-22,32.84,33.007,32.736,32.86,613359,0
2013-01-23,32.924,33.216,32.811,32.961,681583,0
2013-01-24,32.97,33.441,32.83,33.16,803455,0
2013-01-25,33.225,33.844,33.225,33.835,690340,0
2013-01-28,33.853,34.023,33.853,34.014,787250,0
2013-01-29,33.817,34.004,33.808,33.817,1183112,0
2013-01-30,33.742,33.947,33.609,33.685,1250553,0
2013-01-31,33.636,34.033,33.327,33.498,1187370,0
2013-02-01,33.384,33.771,33.225,33.527,1481930,0
2013-02-04,33.18,33.742,32.474,33.308,1071891,0
2013-02-05,33.216,33.762,33.216,33.713,958148,0
2013-02-06,33.599,33.713,33.404,33.498,812604,0
2013-02-07,33.374,33.703,33.364,33.421,985693,0
2013-02-08,33.553,33.863,33.451,33.675,671256,0
2013-02-11,33.609,33.732,33.498,33.589,631196,0
2013-02-12,33.543,33.975,33.471,33.817,719646,0
2013-02-13,33.917,34.062,33.771,33.994,1170557,0
2013-02-14,33.771,33.927,33.364,33.863,1121745,0
2013-02-15,33.817,34.033,33.781,33.853,552245,0
2013-02-19,33.645,34.097,33.645,33.908,961360,0
2013-02-20,33.798,34.042,33.507,33.571,891686,0
2013-02-21,33.471,33.571,33.208,33.384,873624,0
2013-02-22,33.517,33.685,33.412,33.665,584487,0
2013-02-25,33.685,33.863,33.412,33.431,677809,0
2013-02-26,33.618,33.853,33.498,33.798,729555,0
2013-02-27,33.771,34.324,33.762,34.228,829571,0
2013-02-28,34.19,34.472,34.116,34.228,745012,0
2013-03-01,34.163,34.333,33.975,34.314,879202,0
2013-03-04,34.228,34.228,33.947,34.116,740907,0
2013-03-05,34.097,34.371,33.891,34.089,936584,0
2013-03-06,34.19,34.333,34.072,34.163,780068,0
2013-03-07,34.218,34.228,33.835,33.844,795507,0
2013-03-08,34.004,34.004,33.781,33.825,893532,0
2013-03-11,33.599,34.089,33.589,34.042,753290,0
2013-03-12,34.052,34.052,33.817,33.917,671025,0
2013-03-13,33.817,33.853,33.498,33.752,742424,0
2013-03-14,33.412,33.937,33.412,33.898,639482,0
2013-03-15,33.947,33.965,33.599,33.685,817098,0
2013-03-18,33.471,33.742,33.384,33.645,1173657,0
2013-03-19,33.781,33.844,33.412,33.562,1338910,0
2013-03-20,33.742,33.752,33.58,33.655,674983,0
2013-03-21,33.562,33.589,33.327,33.421,724783,0
2013-03-22,33.527,33.527,33.318,33.404,322683,0
2013-03-25,33.507,33.562,33.056,33.337,627165,0
2013-03-26,33.481,33.676,33.374,33.61,827336,0
2013-03-27,33.535,33.855,33.432,33.753,407592,0
2013-03-28,33.783,34.148,33.733,34.148,843916,0
2013-04-01,34.148,34.185,33.783,33.864,464941,0
2013-04-02,33.968,34.148,33.783,33.855,451795,0
2013-04-03,33.91,34.025,33.327,33.346,501661,0
2013-04-04,33.422,33.563,33.199,33.563,452315,0
2013-04-05,33.29,33.29,32.96,33.207,250153,0
2013-04-08,33.225,33.432,33.074,33.412,298583,0
2013-04-09,33.461,33.508,33.14,33.394,394778,0
2013-04-10,33.491,33.491,33.251,33.384,820686,0
2013-04-11,33.404,33.404,33.13,33.242,981107,0
2013-04-12,33.199,33.199,32.705,33.14,759293,0
2013-04-15,33.065,33.14,32.566,32.584,606956,0
2013-04-16,32.819,33.355,32.695,33.337,807998,0
2013-04-17,33.242,33.242,32.648,32.714,697965,0
2013-04-18,32.793,32.793,32.238,32.292,778724,0
2013-04-19,32.394,32.566,32.198,32.385,548301,0
2013-04-22,32.461,32.556,32.093,32.347,585021,0
2013-04-23,32.461,32.695,32.302,32.648,832672,0
2013-04-24,32.648,32.783,32.491,32.537,737393,0
2013-04-25,32.648,33.179,32.622,33.111,511159,0
2013-04-26,33.074,33.102,32.888,32.932,350760,0
2013-04-29,32.922,33.12,32.743,32.94,718826,0
2013-04-30,32.969,33.646,32.896,33.629,859911,0
2013-05-01,33.864,33.864,33.327,33.442,1176973,0
2013-05-02,33.318,33.715,33.055,33.676,1018288,0
2013-05-03,33.837,34.157,33.753,34.138,1556794,0
2013-05-06,33.837,34.025,33.733,33.929,528809,0
2013-05-07,33.845,34.1,33.636,33.968,679521,0
2013-05-08,33.763,34.308,33.763,34.308,979958,0
2013-05-09,34.288,34.308,34.006,34.006,806409,0
2013-05-10,33.977,34.185,33.901,34.1,1026071,0
2013-05-13,33.958,34.119,33.919,33.949,510393,0
2013-05-14,33.855,34.185,33.855,34.11,668274,0
2013-05-15,34.119,34.193,34.016,34.148,561457,0
2013-05-16,34.083,34.221,33.884,33.939,724210,0
2013-05-17,33.939,34.202,33.91,34.185,692139,0
2013-05-20,34.006,34.318,34.006,34.318,703582,0
2013-05-21,34.231,34.337,34.055,34.251,643058,0
2013-05-22,34.221,34.357,34.006,34.055,901602,0
2013-05-23,33.819,33.901,33.6,33.874,753261,0
2013-05-24,33.8,33.845,33.442,33.733,550750,0
2013-05-28,33.676,34.202,33.676,34.091,623066,0
2013-05-29,34.055,34.065,33.656,34.016,591808,0
2013-05-30,34.129,34.202,33.958,34.129,835583,0
2013-05-31,34.079,34.079,33.631,33.631,412478,0
2013-06-03,33.553,33.695,33.17,33.337,874464,0
2013-06-04,33.242,33.508,33.17,33.27,734665,0
2013-06-05,33.27,33.364,33.035,33.298,637421,0
2013-06-06,33.346,33.543,33.15,33.527,1021128,0
2013-06-07,33.763,34.035,33.572,34.035,1074486,0
2013-06-10,33.929,33.968,33.733,33.81,474498,0
2013-06-11,33.535,33.6,33.215,33.225,821144,0
2013-06-12,33.404,33.535,33.16,33.318,488481,0
2013-06-13,33.337,33.753,33.092,33.646,507304,0
2013-06-14,33.656,33.723,33.364,33.553,600072,0
2013-06-17,33.619,34.212,33.619,34.138,1156039,0
2013-06-18,34.091,34.421,33.949,34.288,857306,0
2013-06-19,34.166,34.318,34.025,34.065,827865,0
2013-06-20,33.8,34.006,33.629,33.874,1147174,0
2013-06-21,34.025,34.119,33.59,34.055,3590562,0
2013-06-24,33.773,34.212,33.29,34.065,1515034,0
2013-06-25,34.308,34.308,34.025,34.1,1182935,0
2013-06-26,34.27,34.403,34.065,34.328,696243,0
2013-06-27,34.422,34.761,34.319,34.651,938957,0
2013-06-28,34.486,35.19,34.175,35.064,2087843,0
2013-07-01,35.102,35.299,34.969,34.979,997753,0
2013-07-02,34.944,35.18,34.761,34.799,986035,0
2013-07-03,34.781,35.16,34.459,35.14,403505,0
2013-07-05,35.17,35.453,35.102,35.453,492763,0
2013-07-08,35.405,35.707,35.405,35.679,1144190,0
2013-07-09,35.737,35.747,35.503,35.659,886613,0
2013-07-10,35.688,35.814,35.547,35.747,740285,0
2013-07-11,35.924,36.115,35.795,36.06,1148677,0
2013-07-12,36.078,36.444,35.981,36.313,1164359,0
2013-07-15,36.398,36.398,36.06,36.07,548024,0
2013-07-16,36.151,36.151,35.367,36.087,638180,0
2013-07-17,36.169,36.38,36.078,36.333,843753,0
2013-07-18,36.398,36.824,36.353,36.814,919463,0
2013-07-19,36.692,36.785,36.502,36.702,899935,0
2013-07-22,36.626,36.747,36.548,36.586,533246,0
2013-07-23,36.636,36.663,36.353,36.362,523660,0
2013-07-24,36.408,36.683,36.362,36.519,574634,0
2013-07-25,36.576,36.653,36.303,36.51,516011,0
2013-07-26,36.333,36.557,36.255,36.557,602330,0
2013-07-29,36.548,36.636,36.37,36.426,560829,0
2013-07-30,36.472,36.596,36.197,36.217,813429,0
2013-07-31,36.37,36.663,36.362,36.37,692980,0
2013-08-01,36.293,36.879,36.293,36.644,1352942,0
2013-08-02,36.576,36.842,36.362,36.557,1524971,0
2013-08-05,36.502,36.653,36.398,36.636,1005644,0
2013-08-06,36.616,36.636,36.38,36.389,881077,0
2013-08-07,36.245,36.462,36.06,36.362,750963,0
2013-08-08,36.408,36.576,36.274,36.303,871541,0
2013-08-09,36.303,36.426,36,36.07,1194316,0
2013-08-12,36.078,36.313,35.884,36.245,1015620,0
2013-08-13,36.343,36.596,36.283,36.519,588069,0
2013-08-14,36.398,36.502,36.255,36.389,773321,0
2013-08-15,36.255,36.274,36.06,36.106,662114,0
2013-08-16,36.096,36.434,36.087,36.398,802085,0
2013-08-19,36.265,36.434,35.924,35.952,974392,0
2013-08-20,35.99,36.179,35.981,36,503443,0
2013-08-21,35.972,36.07,35.727,35.727,449738,0
2013-08-22,35.756,36.134,35.756,35.952,393558,0
2013-08-23,36.078,36.197,35.85,35.904,794859,0
2013-08-26,35.894,35.904,35.688,35.707,519171,0
2013-08-27,35.539,35.641,35.17,35.236,806327,0
2013-08-28,35.244,35.281,34.799,34.857,1209992,0
2013-08-29,34.906,34.96,34.781,34.808,1423612,0
2013-08-30,34.876,34.969,34.742,34.847,632053,0
2013-09-03,35.082,35.309,34.837,34.866,594998,0
2013-09-04,34.914,35.16,34.827,35.054,408067,0
2013-09-05,35.006,35.209,34.943,35.092,380588,0
2013-09-06,35.074,35.15,34.856,34.951,448082,0
2013-09-09,34.915,35.376,34.799,35.209,516506,0
2013-09-10,35.368,35.566,35.237,35.434,641634,0
2013-09-11,35.443,35.688,35.414,35.582,1311093,0
2013-09-12,35.611,35.717,35.17,35.19,662443,0
2013-09-13,35.319,35.339,34.969,35.016,975729,0
2013-09-16,35.15,35.357,35.15,35.219,938163,0
2013-09-17,35.219,35.245,34.943,35.121,1223469,0
2013-09-18,35.064,35.15,34.934,35.092,897044,0
2013-09-19,35.026,35.102,34.914,34.934,820585,0
2013-09-20,35.026,35.16,34.943,35.006,1056552,0
2013-09-23,34.943,35.14,34.797,34.96,739621,0
2013-09-24,34.924,35.092,34.639,34.934,1492207,0
2013-09-25,35.016,35.16,34.96,35.092,1894004,0
2013-09-26,35.092,35.282,35.044,35.16,1587456,0
2013-09-27,35.082,35.18,34.934,35.17,736335,0
2013-09-30,34.951,34.989,34.722,34.76,1874588,0
2013-10-01,34.741,34.924,34.714,34.817,8612240,0
2013-10-02,34.722,35.54,34.6,34.997,4096466,0
2013-10-03,35.026,35.15,34.807,35.064,3598404,0
2013-10-04,35.102,35.396,35.006,35.272,2439178,0
2013-10-07,35.092,35.237,34.675,34.675,1418063,0
2013-10-08,34.685,34.885,34.523,34.741,2047344,0
2013-10-09,34.885,34.951,34.685,34.779,3088761,0
2013-10-10,34.989,35.121,34.895,34.997,1533442,0
2013-10-11,34.997,35.348,34.989,35.29,2201307,0
2013-10-14,35.19,35.464,35.112,35.378,2227760,0
2013-10-15,35.368,35.415,35.044,35.054,1819826,0
2013-10-16,35.19,35.263,34.885,34.969,1327973,0
2013-10-17,34.807,35.054,34.788,35.035,2283587,0
2013-10-18,35.219,35.494,35.102,35.474,3273961,0
2013-10-21,35.603,35.853,35.566,35.853,1703534,0
2013-10-22,35.993,36.173,35.887,36.053,1576429,0
2013-10-23,35.907,36.1,35.869,35.917,1001776,0
2013-10-24,36.163,36.307,36.003,36.221,1547279,0
2013-10-25,36.287,36.297,36.09,36.27,1116106,0
2013-10-28,36.221,36.43,36.183,36.43,1570363,0
2013-10-29,36.525,36.688,36.43,36.497,1045652,0
2013-10-30,36.573,36.771,36.458,36.679,1866822,0
2013-10-31,36.715,36.723,36.394,36.477,1377966,0
2013-11-01,36.582,36.679,36.307,36.422,991004,0
2013-11-04,36.507,36.545,36.365,36.385,677834,0
2013-11-05,36.163,36.507,36.137,36.307,1715840,0
2013-11-06,38.889,38.889,36.449,37.474,2439566,0
2013-11-07,37.418,37.55,37.162,37.55,2256904,0
2013-11-08,37.559,38.045,37.501,37.996,1367692,0
2013-11-11,37.881,37.996,37.863,37.988,595040,0
2013-11-12,37.988,38.414,37.872,38.385,973866,0
2013-11-13,38.045,38.414,38.045,38.404,723098,0
2013-11-14,38.282,38.613,38.263,38.557,500203,0
2013-11-15,38.517,38.736,38.507,38.679,512599,0
2013-11-18,38.595,38.879,38.517,38.85,1077456,0
2013-11-19,38.736,38.831,38.432,38.461,551295,0
2013-11-20,38.565,38.717,38.404,38.461,658252,0
2013-11-21,38.547,38.764,38.461,38.595,600094,0
2013-11-22,38.632,38.669,38.404,38.537,532297,0
2013-11-25,38.527,38.613,38.404,38.432,437796,0
2013-11-26,38.319,38.47,38.119,38.166,662509,0
2013-11-27,38.148,38.47,38.109,38.432,562127,0
2013-11-29,38.441,38.679,38.385,38.385,260902,0
2013-12-02,38.319,38.423,38.243,38.282,490790,0
2013-12-03,38.109,38.432,37.969,38.414,904846,0
2013-12-04,38.309,38.507,38.119,38.376,791370,0
2013-12-05,38.319,38.357,37.988,38.006,880423,0
2013-12-06,38.148,38.507,38.148,38.451,865473,0
2013-12-09,38.367,38.595,38.338,38.537,671816,0
2013-12-10,38.488,38.717,38.263,38.273,984021,0
2013-12-11,38.273,38.488,38.054,38.223,912354,0
2013-12-12,38.263,38.451,38.101,38.394,990972,0
2013-12-13,38.338,38.488,38.273,38.348,806408,0
2013-12-16,38.575,38.622,38.253,38.537,761721,0
2013-12-17,38.517,38.613,38.299,38.517,766715,0
2013-12-18,38.461,38.783,38.357,38.726,1021896,0
2013-12-19,38.736,38.907,38.736,38.85,736111,0
2013-12-20,38.889,39.143,38.793,38.917,884776,0
2013-12-23,38.879,39.134,38.84,39.067,560863,0
2013-12-24,39.03,39.23,38.917,39.125,258169,0
2013-12-26,38.899,39.372,38.899,39.143,352374,0
2013-12-27,39.4,39.4,39.059,39.202,311124,0
2013-12-30,39.115,39.202,38.888,39.059,581899,0
2013-12-31,39.211,39.459,39.096,39.249,586732,0
2014-01-02,39.087,39.459,38.659,38.792,598248,0
2014-01-03,38.906,39.192,38.701,39.183,685580,0
2014-01-06,39.163,39.487,38.421,38.439,784898,0
2014-01-07,38.535,39.03,38.486,38.83,627921,0
2014-01-08,38.963,39.296,38.763,39.287,1116617,0
2014-01-09,39.258,39.572,39.115,39.42,845738,0
2014-01-10,39.439,39.545,39.277,39.39,522845,0
2014-01-13,39.249,39.296,38.963,39.067,586732,0
2014-01-14,39.202,39.867,38.735,39.859,902055,0
2014-01-15,39.877,40.067,39.705,39.991,801080,0
2014-01-16,39.971,40.2,39.811,39.962,1745781,0
2014-01-17,39.85,40.2,39.61,39.925,1713752,0
2014-01-21,40.067,40.352,39.811,40.285,794880,0
2014-01-22,40.228,40.78,40.029,40.745,1031718,0
2014-01-23,40.618,40.933,40.305,40.893,1054938,0
2014-01-24,40.707,41.151,40.352,40.352,986685,0
2014-01-27,40.257,40.412,40.057,40.135,721015,0
2014-01-28,40.276,40.667,40.266,40.476,872533,0
2014-01-29,40.276,40.431,39.971,40.107,629182,0
2014-01-30,40.609,42.258,40.609,41.971,1287045,0
2014-01-31,40.828,41.876,40.285,41.169,1641565,0
2014-02-03,39.971,40.865,39.915,40.01,1182861,0
2014-02-04,40.019,40.485,39.773,40.285,793564,0
2014-02-05,39.991,40.319,39.895,40.285,620759,0
2014-02-06,40.107,40.542,40.005,40.532,665201,0
2014-02-07,40.638,41.305,40.542,41.248,843766,0
2014-02-10,40.933,41.666,40.933,41.4,1134939,0
2014-02-11,41.218,41.727,41.071,41.553,1138766,0
2014-02-12,41.315,41.676,41.258,41.344,956439,0
2014-02-13,40.884,42.215,40.884,42.2,949284,0
2014-02-14,41.325,42.181,41.325,41.925,1149388,0
2014-02-18,41.769,42.2,41.619,42.151,922478,0
2014-02-19,41.98,42.466,41.676,41.723,880208,0
2014-02-20,41.75,42.38,41.513,42.265,1049391,0
2014-02-21,42.181,42.525,42.181,42.39,732086,0
2014-02-24,42.191,42.436,42.151,42.191,738219,0
2014-02-25,41.503,42.265,41.503,42.016,811848,0
2014-02-26,41.999,42.505,41.876,42.258,702060,0
2014-02-27,42.265,42.466,42.094,42.249,490086,0
2014-02-28,42.37,42.635,42.06,42.33,544623,0
2014-03-03,42.249,42.249,41.769,42.113,677336,0
2014-03-04,42.446,42.733,42.301,42.605,502850,0
2014-03-05,42.635,42.751,42.32,42.615,634889,0
2014-03-06,42.476,43.008,42.476,42.78,498442,0
2014-03-07,43.12,43.12,42.665,42.91,462881,0
2014-03-10,42.665,43.095,42.645,42.989,612800,0
2014-03-11,42.959,43.254,42.694,42.83,542402,0
2014-03-12,42.645,43.177,42.39,43.038,568206,0
2014-03-13,43.159,43.372,42.91,43.075,854486,0
2014-03-14,43.048,43.437,42.882,42.94,459561,0
2014-03-17,42.969,43.696,42.891,43.353,600032,0
2014-03-18,43.353,43.99,43.353,43.923,610927,0
2014-03-19,44.081,44.081,43.244,43.598,614206,0
2014-03-20,43.5,44.188,43.5,44.168,476810,0
2014-03-21,44.15,44.589,43.795,43.854,1001905,0
2014-03-24,43.657,43.962,43.115,43.473,885237,0
2014-03-25,43.715,44.09,43.5,44.027,1075748,0
2014-03-26,44.178,44.314,43.741,43.854,726269,0
2014-03-27,43.957,44.033,43.612,43.699,813897,0
2014-03-28,43.918,43.966,43.523,43.718,503590,0
2014-03-31,44.126,44.538,43.412,44.365,688771,0
2014-04-01,44.441,44.708,44.252,44.393,446736,0
2014-04-02,44.49,44.634,44.126,44.412,455643,0
2014-04-03,44.49,44.578,43.966,44.214,743534,0
2014-04-04,43.986,44.441,43.375,43.533,540186,0
2014-04-07,43.346,43.84,43.257,43.718,716890,0
2014-04-08,43.82,44.606,43.79,44.184,939507,0
2014-04-09,44.461,44.68,44.252,44.49,506250,0
2014-04-10,44.252,44.422,43.171,43.306,1063842,0
2014-04-11,43.199,43.553,42.821,42.981,433288,0
2014-04-14,43.237,43.642,42.971,43.573,556155,0
2014-04-15,43.287,43.976,43.277,43.918,606674,0
2014-04-16,44.116,44.558,43.543,44.49,412247,0
2014-04-17,44.578,44.661,44.272,44.422,356133,0
2014-04-21,44.422,44.441,44.049,44.106,461680,0
2014-04-22,44.432,45.006,44.116,44.797,921053,0
2014-04-23,44.996,44.996,44.155,44.184,717084,0
2014-04-24,44.874,44.882,43.942,43.966,484043,0
2014-04-25,43.868,43.908,43.375,43.375,530717,0
2014-04-28,43.661,43.661,42.715,43.04,672785,0
2014-04-29,43.237,43.937,43.199,43.83,696129,0
2014-04-30,44.033,44.49,43.453,44.432,809640,0
2014-05-01,45.454,46.515,44.471,44.911,951063,0
2014-05-02,45.082,45.292,44.661,45.159,720777,0
2014-05-05,45.014,45.178,44.708,44.892,794187,0
2014-05-06,44.948,45.14,44.797,45.043,693214,0
2014-05-07,45.12,45.319,44.661,45.216,742352,0
2014-05-08,45.092,45.565,45.063,45.264,590950,0
2014-05-09,45.006,45.235,44.699,45.053,605349,0
2014-05-12,45.024,45.397,44.976,45.216,547653,0
2014-05-13,45.32,45.412,44.93,45.092,572544,0
2014-05-14,44.834,45.149,44.787,44.966,333708,0
2014-05-15,45.063,45.063,44.422,44.5,644221,0
2014-05-16,44.337,45.111,44.252,44.873,418136,0
2014-05-19,44.93,45.426,44.722,45.226,856248,0
2014-05-20,45.264,45.435,44.92,45.178,426151,0
2014-05-21,45.273,45.54,45.216,45.368,597519,0
2014-05-22,45.359,45.435,45.065,45.206,676896,0
2014-05-23,45.178,45.827,45.073,45.607,578167,0
2014-05-27,45.818,45.951,45.56,45.921,540076,0
2014-05-28,45.999,46.161,45.693,45.732,539948,0
2014-05-29,45.921,46.238,45.607,45.931,429058,0
2014-05-30,45.808,46.123,45.741,45.951,354614,0
2014-06-02,45.951,46.151,45.732,45.999,406994,0
2014-06-03,45.931,46.63,45.798,46.62,747897,0
2014-06-04,46.65,46.65,46.256,46.475,603544,0
2014-06-05,46.6,46.781,46.075,46.199,654986,0
2014-06-06,46.372,46.434,46.175,46.285,637154,0
2014-06-09,46.238,46.381,46.037,46.265,936985,0
2014-06-10,46.305,46.668,46.123,46.65,690628,0
2014-06-11,46.391,46.743,46.372,46.524,340867,0
2014-06-12,46.533,46.706,46.256,46.437,826347,0
2014-06-13,46.533,46.581,46.199,46.285,520154,0
2014-06-16,46.285,46.353,45.76,45.914,881356,0
2014-06-17,45.836,46.314,45.54,46.047,1720150,0
2014-06-18,45.532,45.861,45.14,45.579,1003709,0
2014-06-19,45.645,45.836,45.426,45.55,1317079,0
2014-06-20,45.55,45.683,45.264,45.435,1048258,0
2014-06-23,45.359,45.56,44.966,45.101,1043584,0
2014-06-24,45.168,45.474,44.939,45.12,1056302,0
2014-06-25,45.168,45.226,44.412,44.441,1153637,0
2014-06-26,44.553,44.657,43.72,44.485,2105749,0
2014-06-27,44.505,46.143,44.178,44.361,1792069,0
2014-06-30,44.446,44.553,44.12,44.388,1361549,0
2014-07-01,44.62,44.801,44.286,44.62,1068442,0
2014-07-02,44.533,44.773,44.341,44.573,768799,0
2014-07-03,44.723,45.089,44.657,45.03,254364,0
2014-07-07,44.936,45.089,44.85,44.879,370951,0
2014-07-08,44.917,45.262,44.696,45.176,1149672,0
2014-07-09,45.366,45.415,45.08,45.234,758054,0
2014-07-10,44.793,45.309,44.593,45.146,525407,0
2014-07-11,45.214,45.463,45.04,45.395,472407,0
2014-07-14,45.483,45.77,45.483,45.741,833890,0
2014-07-15,45.711,46.028,45.678,45.999,730316,0
2014-07-16,46.238,46.271,45.434,45.473,531181,0
2014-07-17,45.463,45.941,45.434,45.625,700243,0
2014-07-18,45.808,45.884,45.616,45.818,419636,0
2014-07-21,45.798,45.874,45.299,45.798,461282,0
2014-07-22,45.894,46.115,45.827,46.058,623188,0
2014-07-23,46.068,46.266,45.846,45.989,768261,0
2014-07-24,45.856,46.085,45.644,45.866,564934,0
2014-07-25,45.597,46.085,45.583,45.808,599863,0
2014-07-28,45.941,46.191,45.587,46.105,601826,0
2014-07-29,46.105,46.105,45.166,45.252,910608,0
2014-07-30,45.587,45.587,44.523,44.666,909555,0
2014-07-31,44.266,44.461,43.413,43.442,1332888,0
2014-08-01,43.307,43.535,42.971,43.413,746035,0
2014-08-04,43.575,43.711,43.107,43.497,630529,0
2014-08-05,43.209,43.594,43.04,43.162,850357,0
2014-08-06,42.893,43.317,42.503,43.172,925846,0
2014-08-07,45.511,45.511,42.262,42.444,855898,0
2014-08-08,42.503,42.857,42.28,42.83,638608,0
2014-08-11,43.02,43.433,42.605,43.327,771621,0
2014-08-12,43.209,43.683,43.209,43.423,1124176,0
2014-08-13,43.516,43.96,43.297,43.783,577749,0
2014-08-14,43.692,43.979,43.594,43.692,686249,0
2014-08-15,43.793,43.862,43.469,43.516,469136,0
2014-08-18,43.624,43.979,43.464,43.911,308320,0
2014-08-19,44.071,44.266,43.692,44.071,361046,0
2014-08-20,43.999,44.203,43.72,43.747,454888,0
2014-08-21,43.852,44.12,43.692,44.081,567174,0
2014-08-22,44.13,44.436,44.009,44.071,473929,0
2014-08-25,44.246,44.256,44.009,44.09,517970,0
2014-08-26,43.96,44.332,43.96,44.227,452015,0
2014-08-27,44.081,44.341,43.989,44.168,423062,0
2014-08-28,43.96,44.85,43.96,44.773,676759,0
2014-08-29,44.936,45.234,44.649,45.127,527382,0
2014-09-02,45.127,45.578,45.108,45.568,674671,0
2014-09-03,45.644,46.068,45.424,46.008,804382,0
2014-09-04,46.181,46.296,45.76,46.115,749196,0
2014-09-05,46.191,46.435,45.914,46.364,452713,0
2014-09-08,46.266,46.459,45.989,46.286,357626,0
2014-09-09,46.076,46.469,45.931,46.048,505770,0
2014-09-10,45.76,46.076,45.731,45.921,351870,0
2014-09-11,45.701,45.961,45.511,45.889,451140,0
2014-09-12,45.931,45.931,45.549,45.625,385139,0
2014-09-15,45.701,45.701,45.414,45.483,387685,0
2014-09-16,45.501,45.894,45.381,45.664,332450,0
2014-09-17,45.682,45.741,45.443,45.625,411953,0
2014-09-18,45.625,45.961,45.463,45.874,264535,0
2014-09-19,45.989,45.989,45.453,45.463,626689,0
2014-09-22,45.089,45.597,44.965,45.483,520430,0
2014-09-23,45.443,45.443,44.936,44.936,469930,0
2014-09-24,45.08,45.299,44.723,45.195,335239,0
2014-09-25,45.03,45.03,44.198,44.296,456850,0
2014-09-26,44.412,44.663,44.246,44.481,340236,0
2014-09-29,43.983,44.692,43.836,44.559,513233,0
2014-09-30,44.529,44.692,44.04,44.104,592473,0
2014-10-01,44.134,44.242,43.704,43.76,545550,0
2014-10-02,43.796,44.104,43.577,43.905,313830,0
2014-10-03,44.203,44.432,43.905,44.223,298162,0
2014-10-06,44.442,44.658,43.973,44.094,389571,0
2014-10-07,44.031,44.301,43.547,43.597,641060,0
2014-10-08,43.676,44.223,43.547,44.114,669355,0
2014-10-09,43.954,44.328,43.587,43.597,528242,0
2014-10-10,43.508,43.865,43.021,43.163,669410,0
2014-10-13,43.108,43.699,43.061,43.182,747117,0
2014-10-14,43.435,43.993,43.068,43.508,840567,0
2014-10-15,43.182,43.527,42.473,43.269,706592,0
2014-10-16,42.82,43.373,42.522,42.713,834603,0
2014-10-17,43.011,43.299,42.36,43.229,718940,0
2014-10-20,43.269,43.557,43.078,43.452,553511,0
2014-10-21,43.518,44.144,43.425,44.085,514046,0
2014-10-22,44.085,44.529,44.022,44.031,452665,0
2014-10-23,44.402,44.677,44.104,44.124,563418,0
2014-10-24,44.066,44.529,44.031,44.442,593216,0
2014-10-27,44.383,45.019,44.124,44.799,567869,0
2014-10-28,45.087,45.298,44.857,45.058,418325,0
2014-10-29,45.087,45.298,44.715,44.905,447003,0
2014-10-30,44.905,45.26,44.827,45,656560,0
2014-10-31,45,45.721,45,45.701,807709,0
2014-11-03,45.654,45.919,45.375,45.721,768059,0
2014-11-04,45.414,45.905,45.279,45.347,934483,0
2014-11-05,44.549,46.357,44.393,46.347,881997,0
2014-11-06,46.202,46.357,45.731,45.751,956316,0
2014-11-07,45.711,46.183,45.423,45.674,807621,0
2014-11-10,45.597,45.98,45.184,45.664,781615,0
2014-11-11,45.664,45.885,45.568,45.635,433713,0
2014-11-12,45.491,45.885,45.491,45.856,438962,0
2014-11-13,45.856,46.064,45.606,45.741,687597,0
2014-11-14,45.741,45.76,45.491,45.721,601498,0
2014-11-17,45.385,45.885,45.385,45.682,564705,0
2014-11-18,45.701,45.789,45.558,45.577,574836,0
2014-11-19,45.664,45.741,45.482,45.731,763227,0
2014-11-20,45.635,45.818,45.53,45.76,902183,0
2014-11-21,45.932,46.328,45.827,46.212,733627,0
2014-11-24,46.337,46.665,46.099,46.442,888262,0
2014-11-25,46.452,46.817,46.298,46.385,580300,0
2014-11-26,46.298,46.586,46.268,46.385,494965,0
2014-11-28,46.173,47.02,46.173,46.86,235951,0
2014-12-01,46.529,46.809,46.212,46.268,751585,0
2014-12-02,46.222,46.374,45.866,46.193,802913,0
2014-12-03,46.258,46.5,45.789,46.5,814550,0
2014-12-04,46.646,46.665,46.169,46.298,419809,0
2014-12-05,46.278,46.51,46.049,46.432,488532,0
2014-12-08,46.404,46.788,46.193,46.366,505905,0
2014-12-09,46.029,46.096,45.53,45.558,534379,0
2014-12-10,45.491,45.52,44.402,44.412,762041,0
2014-12-11,45.212,45.942,45.154,45.279,1055074,0
2014-12-12,44.692,45.308,44.32,44.32,613725,0
2014-12-15,44.569,44.73,43.885,44.124,498292,0
2014-12-16,43.954,44.402,43.806,44.013,745300,0
2014-12-17,44.085,44.79,43.925,44.529,898606,0
2014-12-18,44.636,45.25,44.636,45.087,1213055,0
2014-12-19,45.25,45.462,44.847,44.881,723325,0
2014-12-22,44.876,45.789,44.876,45.789,489694,0
2014-12-23,46.009,46.009,45.558,45.664,538046,0
2014-12-24,45.692,45.779,45.577,45.692,247010,0
2014-12-26,45.692,45.711,45.288,45.337,304048,0
2014-12-29,45.227,45.697,45.013,45.409,454477,0
2014-12-30,45.36,45.428,45.115,45.342,262891,0
2014-12-31,45.245,45.573,44.87,44.999,451660,0
2015-01-02,45.072,45.207,44.656,44.86,510677,0
2015-01-05,44.753,44.83,44.483,44.571,436525,0
2015-01-06,44.648,44.685,44.125,44.394,786693,0
2015-01-07,44.793,44.83,44.404,44.666,754694,0
2015-01-08,44.937,45.554,44.937,45.38,437384,0
2015-01-09,45.457,45.602,44.974,45.312,316647,0
2015-01-12,45.188,45.65,45.052,45.293,563440,0
2015-01-13,45.679,46.286,45.352,45.665,476901,0
2015-01-14,45.428,45.697,45.198,45.544,487757,0
2015-01-15,45.679,45.929,45.236,45.36,366985,0
2015-01-16,45.409,46.21,45.207,46.152,640771,0
2015-01-20,46.286,46.296,45.831,46.066,659120,0
2015-01-21,46.007,46.007,45.322,45.882,633672,0
2015-01-22,46.104,46.817,45.756,46.585,557256,0
2015-01-23,46.276,46.807,46.266,46.412,540618,0
2015-01-26,46.132,46.635,46.056,46.605,549466,0
2015-01-27,46.345,46.479,45.776,45.853,580386,0
2015-01-28,47.233,47.493,46.518,46.528,860056,0
2015-01-29,46.635,47.106,46.2,47.076,756306,0
2015-01-30,46.884,47.164,46.355,46.471,947181,0
2015-02-02,46.238,46.345,45.222,46.306,1089951,0
2015-02-03,46.306,47.164,44.928,47.149,782633,0
2015-02-04,46.865,47.684,46.845,47.395,1267453,0
2015-02-05,47.522,48.485,47.522,48.302,922938,0
2015-02-06,48.216,48.495,47.733,48.121,581384,0
2015-02-09,47.822,48.176,47.599,47.772,597868,0
2015-02-10,47.956,48.206,47.463,48.002,549858,0
2015-02-11,47.752,48.101,47.752,48.071,474432,0
2015-02-12,48.225,49.006,48.022,48.978,649422,0
2015-02-13,48.941,49.416,48.901,49.334,809410,0
2015-02-17,48.853,49.18,48.63,49.02,798071,0
2015-02-18,48.775,49.421,48.775,49.324,431319,0
2015-02-19,49.18,49.769,49.015,49.702,567015,0
2015-02-20,49.702,49.798,49.353,49.739,528269,0
2015-02-23,49.866,50.096,49.567,49.903,622914,0
2015-02-24,50.145,50.434,49.971,50.29,832757,0
2015-02-25,50.473,50.636,50.203,50.404,691758,0
2015-02-26,50.434,51.052,50.29,50.617,726221,0
2015-02-27,50.617,51.061,50.358,50.636,784764,0
2015-03-02,50.82,51.244,50.608,51.119,837005,0
2015-03-03,51.042,51.119,50.384,50.599,642086,0
2015-03-04,50.521,50.59,50.02,50.434,641258,0
2015-03-05,50.444,50.627,50.29,50.511,544008,0
2015-03-06,50.424,50.483,49.721,49.971,503779,0
2015-03-09,50.105,50.531,49.836,50.434,577288,0
2015-03-10,50.039,50.367,49.731,50.175,984023,0
2015-03-11,50.31,50.424,49.876,49.991,959763,0
2015-03-12,50.203,50.348,50.02,50.068,623426,0
2015-03-13,49.826,50.155,49.519,49.826,609326,0
2015-03-16,49.981,50.358,49.894,50.261,1063545,0
2015-03-17,50.02,50.898,49.903,50.802,926895,0
2015-03-18,50.763,51.573,50.646,51.322,887913,0
2015-03-19,51.641,51.862,51.253,51.649,749085,0
2015-03-20,52.083,52.285,51.727,52.073,677130,0
2015-03-23,52.073,52.276,51.477,52.055,530943,0
2015-03-24,52.045,52.267,51.467,51.987,836487,0
2015-03-25,52.083,52.372,51.428,51.513,1052348,0
2015-03-26,51.312,51.949,51.129,51.877,407955,0
2015-03-27,51.63,52.394,51.572,52.336,611349,0
2015-03-30,52.394,53.033,52.394,53.003,1162914,0
2015-03-31,52.606,53.187,52.606,52.635,858702,0
2015-04-01,52.558,52.587,51.852,52.084,657628,0
2015-04-02,51.968,52.326,51.775,51.958,605435,0
2015-04-06,51.803,52.23,51.562,51.949,729662,0
2015-04-07,51.958,52.296,51.939,51.958,377741,0
2015-04-08,51.812,52.403,51.775,52.132,596857,0
2015-04-09,52.006,52.384,51.842,52.234,451376,0
2015-04-10,52.394,52.723,52.277,52.606,398214,0
2015-04-13,52.763,52.82,52.384,52.511,555930,0
2015-04-14,52.587,52.829,52.354,52.772,892445,0
2015-04-15,53.053,53.467,52.925,53.391,827722,0
2015-04-16,53.216,53.584,52.887,53.234,750999,0
2015-04-17,52.791,52.868,52.211,52.394,448959,0
2015-04-20,52.423,52.825,52.249,52.336,789643,0
2015-04-21,52.849,53.187,52.616,52.896,733332,0
2015-04-22,53.023,53.328,52.703,53.254,387412,0
2015-04-23,53.254,53.516,52.849,53.207,562442,0
2015-04-24,53.023,53.564,52.733,53.507,530925,0
2015-04-27,53.623,53.69,53.091,53.545,761187,0
2015-04-28,53.603,53.846,53.254,53.633,462189,0
2015-04-29,53.797,54,53.564,53.767,731628,0
2015-04-30,53.457,53.856,52.53,53.284,1368896,0
2015-05-01,53.564,53.584,52.501,52.606,1126947,0
2015-05-04,52.577,52.984,52.354,52.713,656182,0
2015-05-05,52.694,52.703,52.123,52.316,459296,0
2015-05-06,51.93,52.316,51.812,51.958,537378,0
2015-05-07,51.812,52.316,51.727,51.872,802997,0
2015-05-08,52.491,52.644,52.036,52.113,876424,0
2015-05-11,52.056,52.616,51.939,52.354,569468,0
2015-05-12,51.968,52.294,51.542,51.678,685464,0
2015-05-13,51.977,52.374,51.668,52.326,643986,0
2015-05-14,52.596,53.148,52.268,53.053,389120,0
2015-05-15,53.303,53.382,52.55,52.801,499879,0
2015-05-18,52.52,53.747,52.52,53.7,779775,0
2015-05-19,53.373,54.038,53.373,53.826,558526,0
2015-05-20,53.72,53.777,52.994,53.168,785578,0
2015-05-21,52.925,53.043,52.713,52.772,703516,0
2015-05-22,52.52,52.743,52.268,52.384,695454,0
2015-05-26,52.103,52.103,51.766,51.784,447269,0
2015-05-27,51.562,52.306,51.494,52.172,754779,0
2015-05-28,52.326,52.906,52.046,52.887,698025,0
2015-05-29,53.023,53.109,52.644,53.073,657111,0
2015-06-01,53.109,54.01,52.906,53.69,833423,0
2015-06-02,53.487,54.503,53.042,54.358,1101398,0
2015-06-03,54.562,54.87,54.252,54.58,861956,0
2015-06-04,54.562,54.638,54.096,54.146,647499,0
2015-06-05,54,54.466,53.952,54.446,406587,0
2015-06-08,54.618,54.948,54.096,54.156,696488,0
2015-06-09,54.185,54.309,53.71,53.884,663412,0
2015-06-10,53.033,54.785,53.033,54.721,863860,0
2015-06-11,54.908,55.124,54.804,54.977,737737,0
2015-06-12,54.338,54.948,54.338,54.59,374547,0
2015-06-15,54.406,54.426,53.787,53.962,422606,0
2015-06-16,53.71,54.096,53.71,53.932,468805,0
2015-06-17,54.019,54.185,53.729,53.903,595719,0
2015-06-18,54.057,54.29,53.932,53.982,509214,0
2015-06-19,54.212,54.677,54.038,54.406,663314,0
2015-06-22,54.59,55.104,54.485,54.658,384262,0
2015-06-23,54.785,54.794,54.318,54.599,381597,0
2015-06-24,54.523,54.736,53.942,54.087,423848,0
2015-06-25,53.982,54.338,53.982,54.202,449478,0
2015-06-26,54.232,54.698,54.027,54.495,1356911,0
2015-06-29,54.136,54.309,53.446,53.495,465321,0
2015-06-30,53.756,54.348,52.96,52.98,666118,0
2015-07-01,53.184,54.067,52.902,53.961,698085,0
2015-07-02,54.057,54.272,53.69,53.766,527865,0
2015-07-06,53.534,53.912,53.231,53.427,689120,0
2015-07-07,53.524,53.534,52.398,52.835,1453766,0
2015-07-08,52.525,52.97,52.215,52.447,947642,0
2015-07-09,52.97,53.873,52.748,53.736,866963,0
2015-07-10,54.096,54.581,53.893,54.387,418128,0
2015-07-13,54.688,55.136,54.338,54.639,363003,0
2015-07-14,54.457,54.882,54.299,54.678,298806,0
2015-07-15,54.504,54.767,54.29,54.738,650019,0
2015-07-16,55.26,55.58,54.629,55.522,650171,0
2015-07-17,55.541,55.728,54.969,55.078,733219,0
2015-07-20,55.174,55.211,54.969,55.028,597827,0
2015-07-21,55.028,55.145,54.514,54.688,519828,0
2015-07-22,54.212,54.94,54.212,54.678,409576,0
2015-07-23,54.609,54.969,54.057,54.262,333225,0
2015-07-24,54.328,54.571,53.746,53.941,383199,0
2015-07-27,53.766,54.027,53.455,53.485,373720,0
2015-07-28,53.621,54.047,53.271,53.981,469545,0
2015-07-29,54.212,54.95,53.786,54.806,819464,0
2015-07-30,59.647,59.647,56.068,56.503,1086744,0
2015-07-31,56.271,56.997,55.999,56.921,901069,0
2015-08-03,56.581,56.745,56.096,56.725,624561,0
2015-08-04,56.863,56.873,56.397,56.474,452748,0
2015-08-05,56.464,57.212,56.29,57.095,876648,0
2015-08-06,57.085,57.318,56.29,56.388,775009,0
2015-08-07,56.068,56.378,55.757,56.143,408031,0
2015-08-10,56.464,57.007,56.133,56.765,325910,0
2015-08-11,56.339,56.861,56.115,56.669,499682,0
2015-08-12,56.611,58.152,56.32,57.717,1186279,0
2015-08-13,57.707,58.192,57.678,57.891,621425,0
2015-08-14,57.881,58.871,57.466,58.63,831001,0
2015-08-17,58.61,58.707,58.008,58.707,544247,0
2015-08-18,58.581,58.951,57.532,58.687,562072,0
2015-08-19,58.444,58.832,58.085,58.571,556818,0
2015-08-20,57.852,58.095,57.221,57.26,429875,0
2015-08-21,56.725,57.076,55.861,55.861,545484,0
2015-08-24,52.31,55.911,50.04,53.855,1102979,0
2015-08-25,55.231,56.3,53.746,53.766,945479,0
2015-08-26,54.845,55.309,53.631,54.738,1053773,0
2015-08-27,55.485,56.493,55.28,56.048,785048,0
2015-08-28,55.747,56.31,55.503,55.97,495614,0
2015-08-31,55.728,56.077,55.27,55.522,474799,0
2015-09-01,54.668,55.154,54.348,54.571,635128,0
2015-09-02,55.097,55.824,54.377,54.94,1360207,0
2015-09-03,54.999,55.67,54.718,55.183,850786,0
2015-09-04,54.348,54.806,54.281,54.591,666553,0
2015-09-08,55.097,55.832,54.447,55.728,1006785,0
2015-09-09,56.3,56.3,55.078,55.174,488503,0
2015-09-10,55.329,55.941,54.563,55.728,681893,0
2015-09-11,54.979,56.133,54.979,55.67,546514,0
2015-09-14,55.776,55.776,55.319,55.532,466556,0
2015-09-15,55.65,56.251,55.65,56.019,453676,0
2015-09-16,56.009,56.775,55.785,56.735,663876,0
2015-09-17,56.745,57.135,56.454,56.532,607381,0
2015-09-18,56.077,56.532,55.842,55.931,505196,0
2015-09-21,56.581,56.931,55.747,56.716,859339,0
2015-09-22,55.881,56.29,55.64,55.757,624308,0
2015-09-23,55.708,56.096,55.66,56.029,379763,0
2015-09-24,55.485,55.999,55.388,55.561,494416,0
2015-09-25,56.115,56.359,55.475,55.67,584743,0
2015-09-28,55.65,55.99,54.987,55.541,664281,0
2015-09-29,55.61,55.688,54.5,54.764,663861,0
2015-09-30,55.095,55.64,54.764,55.368,1125129,0
2015-10-01,55.63,55.63,54.51,55.046,866038,0
2015-10-02,54.51,55.338,54.443,55.298,955415,0
2015-10-05,55.446,56.709,55.446,56.691,699049,0
2015-10-06,56.768,57.011,56.38,56.691,573453,0
2015-10-07,56.915,57.411,56.292,57.149,529486,0
2015-10-08,57.139,57.391,56.466,56.945,557326,0
2015-10-09,57.169,57.217,56.798,56.896,385455,0
2015-10-12,56.699,57.411,56.361,57.391,481603,0
2015-10-13,57.323,57.323,56.953,56.983,371482,0
2015-10-14,56.798,57.381,56.604,56.643,579414,0
2015-10-15,56.935,57.313,56.37,56.788,509452,0
2015-10-16,56.915,57.217,56.643,56.983,380522,0
2015-10-19,57.001,57.001,56.496,56.798,358087,0
2015-10-20,56.945,57.169,56.476,57.159,419086,0
2015-10-21,57.411,57.596,56.788,57.303,652147,0
2015-10-22,57.528,59.007,57.343,58.881,746766,0
2015-10-23,59.193,59.639,58.802,59.357,573969,0
2015-10-26,59.153,59.415,58.881,59.017,353812,0
2015-10-27,58.842,59.035,58.57,58.822,734232,0
2015-10-28,58.891,59.357,58.481,59.114,774194,0
2015-10-29,58.725,59.619,57.936,58.658,802857,0
2015-10-30,58.696,58.931,57.986,57.986,885044,0
2015-11-02,58.218,58.508,57.783,58.268,966164,0
2015-11-03,58.19,58.696,57.05,58.53,569654,0
2015-11-04,58.629,58.911,58.433,58.822,524456,0
2015-11-05,58.812,59.203,58.414,58.921,515103,0
2015-11-06,59.045,59.397,58.336,59.095,537807,0
2015-11-09,58.481,58.802,58.278,58.658,618744,0
2015-11-10,57.858,58.832,57.858,58.501,759502,0
2015-11-11,55.454,55.962,53.976,54.082,1741322,0
2015-11-12,53.391,53.917,52.952,53.41,3019524,0
2015-11-13,53.118,53.595,52.563,52.66,880934,0
2015-11-16,52.68,53.313,52.398,53.021,1006372,0
2015-11-17,52.885,54.482,52.827,53.849,1257347,0
2015-11-18,53.839,54.334,53.138,54.181,1176600,0
2015-11-19,54.208,55.269,54.111,55.143,1020239,0
2015-11-20,55.162,55.64,55.143,55.378,769983,0
2015-11-23,55.289,55.852,55.22,55.407,733615,0
2015-11-24,55.172,55.63,53.373,55.454,876311,0
2015-11-25,55.688,55.688,53.849,55.172,821964,0
2015-11-27,55.21,55.65,55.056,55.58,546744,0
2015-11-30,55.502,56.263,54.851,55.066,1093078,0
2015-12-01,54.784,55.502,54.463,55.095,1501567,0
2015-12-02,55.134,55.368,54.695,55.134,959405,0
2015-12-03,55.308,55.308,54.374,54.666,1304783,0
2015-12-04,54.675,55.922,54.042,55.68,962607,0
2015-12-07,55.512,55.912,54.675,54.705,869838,0
2015-12-08,54.491,54.626,54.013,54.374,847245,0
2015-12-09,54.56,54.636,53.449,53.488,686360,0
2015-12-10,53.313,54.443,53.313,54.161,1318782,0
2015-12-11,52.66,53.556,52.66,53.254,508938,0
2015-12-14,53.439,53.645,52.982,53.635,784663,0
2015-12-15,54.111,54.453,53.859,54.072,987466,0
2015-12-16,54.151,54.491,53.819,54.453,915144,0
2015-12-17,54.473,54.53,53.391,53.4,913705,0
2015-12-18,53.625,53.625,52.545,52.749,1147834,0
2015-12-21,53.09,53.498,52.621,53.478,727966,0
2015-12-22,53.478,54.54,52.312,54.51,978996,0
2015-12-23,54.666,55.162,54.181,54.53,1054142,0
2015-12-24,54.51,54.938,54.052,54.52,349388,0
2015-12-28,54.354,54.428,53.897,54.023,705074,0
2015-12-29,54.375,54.57,53.994,54.191,682900,0
2015-12-30,54.161,54.209,53.848,53.956,264642,0
2015-12-31,53.711,54.023,53.282,53.282,309018,0
2016-01-04,52.412,52.989,52.208,52.949,642764,0
2016-01-05,53.154,53.447,52.666,52.666,622016,0
2016-01-06,52.188,52.247,51.28,52.012,761986,0
2016-01-07,51.388,51.632,49.737,51.183,889876,0
2016-01-08,51.388,51.661,50.871,50.938,553305,0
2016-01-11,51.309,51.748,50.528,50.588,1496575,0
2016-01-12,51.085,52.169,49.566,52.1,860499,0
2016-01-13,51.876,52.785,51.056,51.553,782041,0
2016-01-14,51.797,52.91,51.397,52.646,768535,0
2016-01-15,51.503,52.285,50.972,51.885,687391,0
2016-01-19,51.993,52.159,51.202,51.69,750213,0
2016-01-20,50.861,51.553,50.167,51.299,774358,0
2016-01-21,51.378,51.437,50.43,50.47,733318,0
2016-01-22,50.967,51.503,50.753,51.437,680896,0
2016-01-25,51.388,51.495,50.821,50.918,716181,0
2016-01-26,51.183,52.032,51.164,51.944,648752,0
2016-01-27,51.787,52.969,51.046,51.164,904983,0
2016-01-28,52.852,53.408,51.993,52.637,1077615,0
2016-01-29,52.765,53.575,52.511,53.447,1431459,0
2016-02-01,52.755,54.306,52.208,54.023,856276,0
2016-02-02,53.408,54.365,53.088,53.731,749673,0
2016-02-03,53.966,55.079,52.227,54.249,1389010,0
2016-02-04,54.209,54.434,53.145,53.654,1124264,0
2016-02-05,53.321,53.808,52.237,53.371,1187706,0
2016-02-08,52.588,52.861,50.835,52.598,746289,0
2016-02-09,51.964,52.775,50.918,51.046,857781,0
2016-02-10,51.095,52.1,50.782,51.476,729363,0
2016-02-11,50.528,52.666,48.873,52.598,1175138,0
2016-02-12,53.164,53.798,51.759,53.654,762794,0
2016-02-16,53.985,56.181,53.985,56.065,2338418,0
2016-02-17,55.703,56.787,54.522,56.717,1406143,0
2016-02-18,56.66,57.323,56.035,56.816,1182010,0
2016-02-19,56.876,56.905,56.131,56.697,827099,0
2016-02-22,56.924,57.745,56.885,57.462,898882,0
2016-02-23,57.149,57.499,56.338,56.602,1116669,0
2016-02-24,56.055,56.797,55.512,56.631,555011,0
2016-02-25,56.582,57.04,55.298,57.04,580214,0
2016-02-26,57.04,57.353,55.908,56.181,623087,0
2016-02-29,55.977,56.25,55.166,55.42,1068320,0
2016-03-01,55.537,56.289,55.537,56.241,668698,0
2016-03-02,56.201,56.348,54.951,55.693,910260,0
2016-03-03,55.665,55.829,54.96,55.723,907941,0
2016-03-04,55.878,55.878,55.186,55.244,575027,0
2016-03-07,55.01,55.43,54.776,55.263,486142,0
2016-03-08,54.951,55.635,54.57,54.951,377312,0
2016-03-09,55.214,55.497,54.776,55.372,406522,0
2016-03-10,55.362,56.026,55.176,55.948,888289,0
2016-03-11,56.397,56.797,56.026,56.602,576182,0
2016-03-14,56.241,57.169,55.685,57.05,717648,0
2016-03-15,56.514,57.255,55.391,57.109,911393,0
2016-03-16,56.856,57.665,56.167,57.499,801674,0
2016-03-17,57.705,58.437,57.548,58.183,650220,0
2016-03-18,57.998,58.476,56.141,58.311,979875,0
2016-03-21,57.938,58.437,55.928,58.37,710160,0
2016-03-22,58.173,59.189,57.373,58.417,704797,0
2016-03-23,58.173,58.378,57.362,57.958,519290,0
2016-03-24,57.626,57.88,57.188,57.538,505713,0
2016-03-28,57.606,58.251,57.457,58.221,417599,0
2016-03-29,57.864,58.824,57.619,58.708,446592,0
2016-03-30,58.873,59.237,58.561,58.844,336135,0
2016-03-31,58.775,59.383,58.673,59.187,414677,0
2016-04-01,58.834,59.187,58.296,59.177,438629,0
2016-04-04,59.147,59.237,58.678,58.883,255140,0
2016-04-05,58.52,58.785,57.599,57.619,473905,0
2016-04-06,57.894,58.129,57.541,57.845,547214,0
2016-04-07,57.748,57.972,56.523,56.717,640515,0
2016-04-08,57.09,57.494,56.592,56.886,468878,0
2016-04-11,56.915,57.247,56.532,56.542,394527,0
2016-04-12,56.621,56.727,56.149,56.473,452304,0
2016-04-13,56.866,57.384,56.405,57.061,277620,0
2016-04-14,57.228,57.228,56.67,56.806,391249,0
2016-04-15,56.915,57.59,56.697,57.502,361484,0
2016-04-18,57.257,57.718,56.806,57.424,253492,0
2016-04-19,57.335,57.748,57.036,57.57,279024,0
2016-04-20,57.522,58.002,57.414,57.708,383518,0
2016-04-21,57.748,58.286,55.779,55.827,1152542,0
2016-04-22,55.581,55.879,54.877,55.436,807616,0
2016-04-25,55.494,55.69,55.083,55.523,407547,0
2016-04-26,55.523,55.945,55.248,55.426,599293,0
2016-04-27,55.347,56.219,55.317,56.111,462339,0
2016-04-28,56.139,56.483,55.779,55.855,432459,0
2016-04-29,55.769,55.817,54.945,55.367,444386,0
2016-05-02,55.591,56.219,55.436,55.846,540569,0
2016-05-03,55.426,55.895,55.142,55.581,578008,0
2016-05-04,55.317,56.033,55.103,55.827,581223,0
2016-05-05,56.651,56.651,54.525,54.621,755998,0
2016-05-06,54.172,56.239,54.053,56.239,768019,0
2016-05-09,56.179,57.305,56.082,56.973,785314,0
2016-05-10,57.15,57.305,56.702,57.16,473687,0
2016-05-11,56.876,57.414,56.101,56.111,480952,0
2016-05-12,56.453,57.011,56.209,56.763,421954,0
2016-05-13,56.552,56.816,55.925,56.139,961108,0
2016-05-16,56.159,56.631,55.817,56.268,518038,0
2016-05-17,56.258,56.404,55.621,55.69,336118,0
2016-05-18,55.523,55.945,55.181,55.426,393590,0
2016-05-19,55.229,55.641,54.945,55.258,731531,0
2016-05-20,55.347,55.87,55.258,55.601,1006129,0
2016-05-23,55.494,55.7,55.181,55.229,413761,0
2016-05-24,55.465,56.111,55.239,56.063,446011,0
2016-05-25,56.327,56.327,55.72,55.974,710844,0
2016-05-26,55.974,56.503,55.651,56.278,541029,0
2016-05-27,56.219,56.886,55.71,56.826,371978,0
2016-05-31,56.777,56.973,56.651,56.787,686341,0
2016-06-01,56.592,57.071,56.376,56.483,359554,0
2016-06-02,56.278,56.816,56.263,56.689,538126,0
2016-06-03,56.592,56.997,56.239,56.602,480835,0
2016-06-06,56.493,56.728,55.946,56.386,238952,0
2016-06-07,56.572,56.806,56.139,56.327,422043,0
2016-06-08,56.473,56.697,56.209,56.483,378233,0
2016-06-09,56.503,56.503,56.092,56.288,295997,0
2016-06-10,55.769,56.248,55.405,56.209,376176,0
2016-06-13,55.846,56.327,55.33,55.69,338507,0
2016-06-14,55.503,55.807,55.171,55.465,632521,0
2016-06-15,55.523,55.812,55.367,55.436,333990,0
2016-06-16,55.132,55.865,54.877,55.817,468483,0
2016-06-17,55.651,55.965,55.113,55.123,718174,0
2016-06-20,55.523,56.189,55.523,55.71,311931,0
2016-06-21,55.895,56.179,54.915,55.387,501521,0
2016-06-22,55.387,55.69,55.004,55.219,427533,0
2016-06-23,55.7,55.836,55.093,55.377,631387,0
2016-06-24,53.858,54.416,53.534,53.544,1073972,0
2016-06-27,53.27,54.261,53.016,53.514,783106,0
2016-06-28,53.874,54.719,53.785,54.65,527559,0
2016-06-29,55.064,55.939,54.66,55.791,571730,0
2016-06-30,55.674,56.999,55.674,56.744,742052,0
2016-07-01,56.724,57.039,54.08,56.479,653838,0
2016-07-05,56.144,56.704,55,56.489,381445,0
2016-07-06,56.105,57.138,56.018,57.009,461002,0
2016-07-07,56.922,57.334,56.676,56.734,306705,0
2016-07-08,57.029,57.561,56.608,57.276,293077,0
2016-07-11,57.502,57.758,56.863,57.246,217770,0
2016-07-12,57.423,57.423,54.749,57.148,243960,0
2016-07-13,57.118,57.403,56.519,57.188,306581,0
2016-07-14,57.443,57.807,57.039,57.098,383980,0
2016-07-15,57.178,57.403,56.037,56.912,346875,0
2016-07-18,56.823,57.188,56.784,57.029,345947,0
2016-07-19,56.754,57.314,56.469,56.676,427549,0
2016-07-20,56.999,57.383,56.932,57.227,342787,0
2016-07-21,57.178,57.295,56.764,56.823,334625,0
2016-07-22,56.903,57.483,56.883,57.433,476779,0
2016-07-25,57.512,57.639,56.956,57.324,482980,0
2016-07-26,57.138,57.738,56.613,57.561,469904,0
2016-07-27,57.512,57.807,56.499,56.893,611497,0
2016-07-28,56.99,57.314,56.738,57.148,368522,0
2016-07-29,57.285,57.561,57.118,57.373,713682,0
2016-08-01,57.413,58.407,57.237,58.348,769325,0
2016-08-02,58.308,58.417,57.758,58.18,1038870,0
2016-08-03,58.238,58.494,57.993,58.431,867809,0
2016-08-04,58.387,58.613,58.228,58.338,599708,0
2016-08-05,58.543,58.593,57.904,57.923,677799,0
2016-08-08,57.943,57.983,57.029,57.295,585538,0
2016-08-09,57.049,57.315,56.759,56.833,619734,0
2016-08-10,56.774,57.334,56.686,57.324,524477,0
2016-08-11,57.413,58.19,57.413,58.122,935718,0
2016-08-12,58.19,58.422,57.993,58.278,505730,0
2016-08-15,58.268,58.672,58.112,58.199,492066,0
2016-08-16,58.18,58.228,57.285,57.304,459225,0
2016-08-17,57.128,57.207,56.784,57.188,332358,0
2016-08-18,57.334,58.013,56.922,58.013,572344,0
2016-08-19,58.102,58.338,56.482,58.278,575831,0
2016-08-22,57.983,58.397,57.827,57.923,927375,0
2016-08-23,58.023,58.387,57.709,58.17,420193,0
2016-08-24,58.112,58.353,57.963,58.228,367402,0
2016-08-25,58.218,58.692,58.102,58.653,505581,0
2016-08-26,58.633,58.779,58.318,58.553,578648,0
2016-08-29,58.503,58.73,58.308,58.603,342335,0
2016-08-30,58.682,58.838,58.558,58.702,589909,0
2016-08-31,58.583,59.233,58.465,59.103,547714,0
2016-09-01,59.123,59.889,59.016,59.713,729215,0
2016-09-02,59.803,60.156,59.763,59.88,484340,0
2016-09-06,59.713,59.959,59.713,59.939,238696,0
2016-09-07,59.813,60.156,59.793,60.088,351599,0
2016-09-08,60.127,60.294,59.813,59.929,289111,0
2016-09-09,59.262,60.063,59.233,59.624,726161,0
2016-09-12,59.292,60.058,59.213,59.969,432709,0
2016-09-13,59.889,60.083,59.138,59.508,864913,0
2016-09-14,59.538,59.783,57.943,58.003,951242,0
2016-09-15,58.16,59.133,58.15,58.918,1183829,0
2016-09-16,58.898,59.133,58.175,58.258,888972,0
2016-09-19,58.19,58.672,58.131,58.328,477385,0
2016-09-20,58.397,58.73,57.933,57.953,510388,0
2016-09-21,58.318,58.465,57.914,58.053,1199751,0
2016-09-22,57.993,58.583,57.758,58.122,950585,0
2016-09-23,57.963,58.053,57.393,57.59,506160,0
2016-09-26,57.246,57.733,56.99,57.079,601776,0
2016-09-27,56.942,57.463,56.803,57.098,910061,0
2016-09-28,57.093,57.459,56.69,57.409,494645,0
2016-09-29,57.439,57.745,56.956,56.995,528661,0
2016-09-30,56.995,57.281,56.531,57.064,480259,0
2016-10-03,56.807,57.173,56.62,57.054,306295,0
2016-10-04,57.133,57.775,57.123,57.655,585965,0
2016-10-05,57.971,58.327,57.735,57.873,611101,0
2016-10-06,57.971,58.909,57.675,58.76,968509,0
2016-10-07,58.731,58.775,58.001,58.237,367279,0
2016-10-10,58.189,58.563,58.061,58.406,259486,0
2016-10-11,58.523,59.071,58.13,58.207,517092,0
2016-10-12,58.061,58.756,57.863,58.702,433706,0
2016-10-13,58.593,58.819,58.169,58.513,407823,0
2016-10-14,58.623,59.165,56.186,58.465,421682,0
2016-10-17,58.663,59.175,58.613,58.751,490694,0
2016-10-18,59.027,59.066,58.76,58.8,300139,0
2016-10-19,58.593,58.78,58.455,58.653,408878,0
2016-10-20,58.77,58.77,58.381,58.692,418097,0
2016-10-21,58.643,58.643,58.08,58.189,716889,0
2016-10-24,58.682,58.919,58.391,58.484,382363,0
2016-10-25,58.207,58.484,58.031,58.267,803209,0
2016-10-26,58.09,58.416,57.735,57.844,679859,0
2016-10-27,57.775,58.177,57.538,57.558,617356,0
2016-10-28,57.449,58.14,57.449,57.715,548910,0
2016-10-31,57.991,58.13,57.508,57.655,611719,0
2016-11-01,57.665,58.227,57.489,58.12,824483,0
2016-11-02,57.991,58.919,57.941,58.376,662263,0
2016-11-03,58.287,58.603,57.606,57.645,743683,0
2016-11-04,57.705,58.277,57.389,57.389,591682,0
2016-11-07,58.267,58.376,57.212,58.12,1004193,0
2016-11-08,57.804,58.78,57.479,57.558,1272828,0
2016-11-09,56.403,56.492,54.164,55.96,1776359,0
2016-11-10,56.078,58.149,55.437,57.804,1556700,0
2016-11-11,57.715,58.297,57.388,57.824,983221,0
2016-11-14,57.705,57.883,56.571,57.489,643100,0
2016-11-15,57.961,57.961,56.857,56.867,785253,0
2016-11-16,56.837,56.897,56.117,56.265,1085069,0
2016-11-17,56.058,57.399,56.058,57.272,710411,0
2016-11-18,57.33,57.601,56.738,56.956,714354,0
2016-11-21,56.966,57.921,56.956,57.883,766696,0
2016-11-22,57.558,58.939,57.558,58.879,1049985,0
2016-11-23,58.939,58.939,58.367,58.741,501251,0
2016-11-25,58.633,59.402,58.543,59.313,282291,0
2016-11-28,59.441,59.787,59.066,59.658,883156,0
2016-11-29,59.431,59.688,58.14,58.169,1251587,0
2016-11-30,58.071,58.919,58.071,58.179,929808,0
2016-12-01,58.14,58.682,57.212,57.379,745265,0
2016-12-02,57.489,57.971,57.133,57.893,711923,0
2016-12-05,58.071,58.401,57.528,58.14,388055,0
2016-12-06,57.961,58.529,57.931,58.484,402032,0
2016-12-07,58.277,59.155,58.189,58.859,575036,0
2016-12-08,59.066,59.101,58.653,58.76,359720,0
2016-12-09,59.027,59.914,58.573,59.747,603441,0
2016-12-12,59.421,59.836,58.503,59.185,571561,0
2016-12-13,59.135,60.19,59.084,59.885,692500,0
2016-12-14,59.797,60.28,59.362,59.481,787699,0
2016-12-15,59.155,59.406,58.001,58.386,1638757,0
2016-12-16,58.217,58.998,58.217,58.751,803175,0
2016-12-19,58.859,59.541,58.712,59.431,429808,0
2016-12-20,59.747,59.875,59.342,59.402,437710,0
2016-12-21,59.501,59.618,58.633,58.829,532032,0
2016-12-22,58.494,59.066,57.291,57.439,1123057,0
2016-12-23,57.33,58.573,57.281,58.416,485972,0
2016-12-27,58.416,58.849,58.386,58.653,276362,0
2016-12-28,58.865,58.945,57.499,57.519,497627,0
2016-12-29,57.311,57.875,56.705,57.707,252632,0
2016-12-30,57.984,57.984,57.291,57.647,267044,0
2017-01-03,57.846,58.133,57.38,57.588,606251,0
2017-01-04,57.885,58.034,57.311,57.598,670771,0
2017-01-05,57.588,58.182,57.4,57.875,599158,0
2017-01-06,57.687,58.39,57.509,58.351,418033,0
2017-01-09,58.4,58.4,57.37,57.42,565143,0
2017-01-10,57.49,57.994,57.212,57.559,458296,0
2017-01-11,57.331,58.261,57.331,58.054,737946,0
2017-01-12,57.994,58.301,57.856,58.133,514223,0
2017-01-13,58.281,58.984,57.628,58.805,546625,0
2017-01-17,58.4,59.439,58.4,59.122,1274610,0
2017-01-18,59.339,59.339,58.598,58.648,684429,0
2017-01-19,58.648,58.8,58.518,58.717,345398,0
2017-01-20,58.578,58.895,58.251,58.498,723872,0
2017-01-23,58.261,58.518,58.103,58.39,507719,0
2017-01-24,58.251,58.439,58.123,58.211,733177,0
2017-01-25,58.182,58.648,58.024,58.538,652429,0
2017-01-26,58.538,58.628,57.707,57.944,624133,0
2017-01-27,57.895,58.039,57.44,57.885,300113,0
2017-01-30,57.568,57.86,57.098,57.717,589926,0
2017-01-31,57.707,58.261,56.936,58.103,533782,0
2017-02-01,58.162,58.371,57.4,58.113,580232,0
2017-02-02,56.945,59.404,56.48,58.568,957928,0
2017-02-03,58.4,58.795,55.523,58.677,661243,0
2017-02-06,58.588,58.865,58.004,58.4,600299,0
2017-02-07,58.361,58.741,57.925,58.221,580491,0
2017-02-08,57.984,58.251,57.687,57.964,559964,0
2017-02-09,58.093,58.785,57.91,58.488,627679,0
2017-02-10,58.717,59.319,58.281,59.281,763875,0
2017-02-13,59.172,59.499,58.885,58.895,406774,0
2017-02-14,58.598,58.687,58.321,58.608,386917,0
2017-02-15,58.638,58.9,58.321,58.746,549975,0
2017-02-16,58.835,59.251,58.331,59.162,553127,0
2017-02-17,59.261,59.379,58.727,59.359,575164,0
2017-02-21,59.261,59.329,58.478,59.192,649264,0
2017-02-22,59.301,59.696,59.172,59.646,668723,0
2017-02-23,59.746,60.003,59.548,59.786,715004,0
2017-02-24,59.736,60.2,58.687,60.132,708780,0
2017-02-27,60.003,60.597,59.578,60.19,697533,0
2017-02-28,60.21,60.467,59.923,60.033,848282,0
2017-03-01,60.4,60.774,60.18,60.697,623322,0
2017-03-02,60.41,61.309,60.37,61.022,683310,0
2017-03-03,60.964,61.251,60.627,61.003,589647,0
2017-03-06,61.131,61.131,60.37,60.438,928111,0
2017-03-07,60.497,60.959,60.429,60.537,499060,0
2017-03-08,60.497,61.309,60.41,61.091,753277,0
2017-03-09,61.231,61.338,60.547,60.547,583662,0
2017-03-10,60.834,60.844,60.3,60.517,719319,0
2017-03-13,60.547,60.854,60.385,60.667,378139,0
2017-03-14,60.745,61.091,60.472,60.884,425049,0
2017-03-15,60.984,61.131,60.567,60.974,343733,0
2017-03-16,61.201,61.261,60.764,61.151,446219,0
2017-03-17,61.061,61.458,60.794,61.191,865710,0
2017-03-20,61.022,61.548,60.944,61.418,830568,0
2017-03-21,61.508,61.765,61.378,61.596,979728,0
2017-03-22,61.557,61.795,61.161,61.498,732841,0
2017-03-23,61.488,61.774,61.309,61.606,547169,0
2017-03-24,61.596,62.002,61.538,61.874,717774,0
2017-03-27,61.438,61.745,61.329,61.508,507538,0
2017-03-28,61.478,61.606,61.358,61.408,640089,0
2017-03-29,61.508,61.578,61.036,61.24,625723,0
2017-03-30,61.07,61.398,60.962,61.19,636548,0
2017-03-31,61.368,61.368,60.554,60.574,861810,0
2017-04-03,60.564,60.664,60.276,60.584,595106,0
2017-04-04,60.376,61.021,60.306,60.356,708890,0
2017-04-05,60.594,61.08,60.376,60.733,622007,0
2017-04-06,60.733,60.832,60.088,60.246,644408,0
2017-04-07,60.157,60.792,60.108,60.634,482926,0
2017-04-10,60.782,60.842,60.406,60.674,299923,0
2017-04-11,60.425,61.16,60.386,60.753,313123,0
2017-04-12,60.872,61.15,60.664,60.782,395131,0
2017-04-13,60.733,60.882,59.998,60.028,494758,0
2017-04-17,59.968,60.792,59.968,60.157,560552,0
2017-04-18,60.137,60.474,59.958,60.326,873842,0
2017-04-19,60.474,60.952,60.157,60.256,690553,0
2017-04-20,60.326,60.406,59.888,60.186,478260,0
2017-04-21,60.177,60.425,60.063,60.296,330116,0
2017-04-24,60.614,61.002,60.465,60.792,311111,0
2017-04-25,60.912,61.14,60.644,60.822,319330,0
2017-04-26,61.041,61.27,60.743,61.05,398362,0
2017-04-27,61.09,61.309,60.932,61.08,314823,0
2017-04-28,61.299,61.299,60.534,60.822,559721,0
2017-05-01,61.031,61.12,60.634,61.031,439793,0
2017-05-02,61.22,61.428,60.654,60.704,362633,0
2017-05-03,60.912,61.011,60.435,60.972,413761,0
2017-05-04,61.07,61.876,61.07,61.766,586468,0
2017-05-05,61.826,61.934,61.16,61.646,585938,0
2017-05-08,61.646,61.964,61.538,61.627,561135,0
2017-05-09,61.905,61.905,60.952,61.398,868400,0
2017-05-10,62.322,63.882,61.617,63.186,1101186,0
2017-05-11,63.038,63.574,62.402,63.156,880930,0
2017-05-12,63.096,63.156,62.58,62.818,467377,0
2017-05-15,62.73,63.176,62.72,63.038,529462,0
2017-05-16,63.038,63.399,62.675,62.769,659502,0
2017-05-17,62.491,63.043,60.406,62.56,653963,0
2017-05-18,62.5,63.206,62.169,62.878,799106,0
2017-05-19,62.978,63.643,62.918,63.534,666053,0
2017-05-22,63.454,64.04,63.316,63.544,710676,0
2017-05-23,63.782,63.782,63.316,63.653,625567,0
2017-05-24,63.634,63.931,63.186,63.464,775085,0
2017-05-25,63.067,64.22,61.711,63.802,678648,0
2017-05-26,63.772,63.99,63.584,63.912,451313,0
2017-05-30,63.842,64.04,63.434,63.95,303898,0
2017-05-31,64.08,64.408,63.887,64.338,690155,0
2017-06-01,64.556,65.52,64.368,65.47,822187,0
2017-06-02,65.56,66.026,65.392,65.67,577959,0
2017-06-05,65.4,65.908,65.272,65.282,541344,0
2017-06-06,65.252,65.372,64.904,65.103,431080,0
2017-06-07,65.4,65.4,64.616,64.964,1052103,0
2017-06-08,65.014,65.182,64.463,64.766,609811,0
2017-06-09,64.756,64.874,64.368,64.646,371634,0
2017-06-12,64.368,64.586,63.852,64.06,665369,0
2017-06-13,63.772,64.616,63.653,64.418,866041,0
2017-06-14,64.736,64.874,64.22,64.636,697250,0
2017-06-15,64.288,64.686,63.892,64.636,567414,0
2017-06-16,64.686,64.824,63.931,64.308,797769,0
2017-06-19,64.488,64.834,64.358,64.796,511769,0
2017-06-20,64.736,64.834,64.308,64.418,438943,0
2017-06-21,64.478,64.596,64.12,64.278,380535,0
2017-06-22,64.418,64.438,63.712,63.931,819289,0
2017-06-23,64.06,64.428,63.692,64.13,1378283,0
2017-06-26,64.458,64.854,64.16,64.338,518861,0
2017-06-27,64.328,64.626,63.782,63.802,454172,0
2017-06-28,63.961,64.37,63.653,64.23,600003,0
2017-06-29,64.35,64.38,63.403,63.722,385799,0
2017-06-30,63.722,64.455,63.682,64.24,579806,0
2017-07-03,64.33,64.789,64.101,64.131,263615,0
2017-07-05,64.171,64.749,64.081,64.45,530064,0
2017-07-06,64.35,64.36,63.573,63.702,585886,0
2017-07-07,63.782,64.38,63.633,64.31,344241,0
2017-07-10,64.3,64.654,64.201,64.23,358996,0
2017-07-11,64.26,64.679,64.021,64.569,416734,0
2017-07-12,64.729,65.227,64.101,64.978,518190,0
2017-07-13,64.908,65.357,64.908,65.008,395547,0
2017-07-14,65.287,65.606,64.759,64.769,375691,0
2017-07-17,64.888,65.212,64.704,65.107,446859,0
2017-07-18,65.207,65.207,64.729,64.908,328942,0
2017-07-19,65.117,65.197,64.629,64.968,451324,0
2017-07-20,64.948,65.342,64.799,65.247,455788,0
2017-07-21,64.978,65.536,64.908,65.456,423469,0
2017-07-24,65.526,65.905,65.088,65.805,340071,0
2017-07-25,65.775,66.244,65.646,66.094,419940,0
2017-07-26,66.293,67.25,66.234,67.131,697261,0
2017-07-27,67.19,67.28,66.513,66.861,836693,0
2017-07-28,66.692,67.011,66.662,66.861,300423,0
2017-07-31,66.852,67.22,66.802,66.941,337861,0
2017-08-01,67.34,67.39,66.812,67.32,566791,0
2017-08-02,67.37,67.689,66.822,66.911,640001,0
2017-08-03,67.748,67.748,64.928,65.945,1515585,0
2017-08-04,65.994,66.333,65.686,66.044,473488,0
2017-08-07,66.214,66.214,65.606,65.735,706241,0
2017-08-08,65.681,65.765,65.177,65.277,528430,0
2017-08-09,65.127,65.446,65.008,65.287,607871,0
2017-08-10,64.998,65.083,63.792,63.882,664922,0
2017-08-11,63.872,64.111,63.184,63.423,808786,0
2017-08-14,63.702,63.817,62.975,63.025,1133128,0
2017-08-15,63.094,63.249,62.257,62.646,1581228,0
2017-08-16,62.596,63.353,62.382,63.045,712050,0
2017-08-17,63.124,63.184,62.247,62.317,655182,0
2017-08-18,62.327,62.536,62.078,62.148,349313,0
2017-08-21,62.207,62.566,61.918,62.546,442112,0
2017-08-22,62.686,63.114,62.496,63.094,486082,0
2017-08-23,62.895,63.054,62.636,62.905,403443,0
2017-08-24,62.905,63.254,62.895,63.054,326173,0
2017-08-25,63.254,63.613,63.005,63.244,505442,0
2017-08-28,63.184,63.722,63.144,63.513,780349,0
2017-08-29,63.194,63.697,63.194,63.692,619395,0
2017-08-30,63.692,64.101,63.573,63.961,811004,0
2017-08-31,63.961,64.659,63.961,64.569,507390,0
2017-09-01,64.779,64.828,64.46,64.719,592965,0
2017-09-05,64.669,64.669,63.453,63.613,854317,0
2017-09-06,63.633,63.842,63.393,63.603,711510,0
2017-09-07,63.543,63.603,63.015,63.393,730590,0
2017-09-08,63.214,63.812,63.035,63.533,694168,0
2017-09-11,63.652,63.832,63.483,63.782,893479,0
2017-09-12,63.892,64.031,63.433,63.662,756736,0
2017-09-13,63.463,63.642,63.244,63.433,661884,0
2017-09-14,63.104,63.403,63.025,63.194,606117,0
2017-09-15,63.064,63.144,62.247,62.277,5156112,0
2017-09-18,62.636,64.031,62.177,63.912,1452938,0
2017-09-19,63.922,64.5,63.742,63.782,849147,0
2017-09-20,63.603,63.872,62.875,63.453,584645,0
2017-09-21,63.254,63.493,62.895,63.483,575144,0
2017-09-22,63.473,64.111,63.373,63.941,483340,0
2017-09-25,63.762,64.42,63.762,64.131,633804,0
2017-09-26,64.221,64.609,63.842,64.151,716003,0
2017-09-27,64.49,64.649,64.121,64.37,785230,0
2017-09-28,64.31,64.35,64.1,64.17,327256,0
2017-09-29,64.06,64.61,64.06,64.32,435901,0
2017-10-02,64.32,64.77,64.1501,64.64,358653,0
2017-10-03,64.6,65.25,64.6,65.2,730651,0
2017-10-04,65.23,65.46,64.8928,65.39,662934,0
2017-10-05,65.28,65.72,65.045,65.54,598036,0
2017-10-06,65.49,65.63,65.085,65.17,592117,0
2017-10-09,65.07,65.4,64.74,65.04,392329,0
2017-10-10,65.12,65.56,64.99,65.29,375017,0
2017-10-11,65.31,65.445,65.13,65.33,327981,0
2017-10-12,65.18,65.99,65.16,65.64,510667,0
2017-10-13,65.76,65.81,65.46,65.64,320482,0
2017-10-16,65.46,65.83,65.39,65.61,355098,0
2017-10-17,65.72,66.12,65.54,66.1,396311,0
2017-10-18,66.13,66.26,65.8,65.81,672491,0
2017-10-19,65.81,66.29,65.58,66.03,433021,0
2017-10-20,66.14,66.295,66,66.07,511536,0
2017-10-23,66.04,66.35,65.87,65.94,359371,0
2017-10-24,65.94,65.99,65.62,65.85,459586,0
2017-10-25,65.85,66.07,65.48,65.74,414207,0
2017-10-26,65.78,65.82,65.39,65.41,527190,0
2017-10-27,65.91,65.91,65.24,65.38,486610,0
2017-10-30,65.38,65.43,64.81,64.96,489090,0
2017-10-31,65.03,65.37,64.87,65.1,1014282,0
2017-11-01,65.2,66.985,64.19,64.37,936911,0
2017-11-02,64.4,64.56,63.17,63.25,3492706,0
2017-11-03,63.39,63.82,63.17,63.55,2127554,0
2017-11-06,63.74,63.79,63.14,63.2,1519503,0
2017-11-07,63.2,63.2,62.73,62.95,2184757,0
2017-11-08,63.02,63.47,62.79,63.28,1509642,0
2017-11-09,61.82,62.93,61,62,2432127,0
2017-11-10,61.71,62.95,61.61,62.52,2153848,0
