Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.124,21.485,21.055,21.485,961857,0
2005-02-28,21.485,21.832,21.453,21.69,1426256,0
2005-03-01,21.804,21.878,21.627,21.73,889168,0
2005-03-02,21.716,21.794,21.533,21.712,533150,0
2005-03-03,21.748,21.818,21.48,21.603,1133080,0
2005-03-04,21.716,21.808,21.575,21.581,1024481,0
2005-03-07,21.585,21.648,21.415,21.448,757793,0
2005-03-08,21.355,21.467,21.204,21.238,861580,0
2005-03-09,21.242,21.298,20.951,20.955,1445525,0
2005-03-10,21.055,21.096,20.881,20.927,1325758,0
2005-03-11,20.987,21.177,20.955,21.096,1199859,0
2005-03-14,21.168,21.316,21.027,21.146,1375241,0
2005-03-15,21.228,21.27,20.964,21.036,1114032,0
2005-03-16,20.945,21.055,20.566,20.73,1058852,0
2005-03-17,20.758,20.84,20.589,20.69,1078334,0
2005-03-18,20.634,20.64,20.439,20.475,3226268,0
2005-03-21,20.524,21.439,20.524,21.338,2812009,0
2005-03-22,21.387,21.511,21.031,21.138,2355491,0
2005-03-23,21.155,21.2,20.973,21.064,1446621,0
2005-03-24,21.124,21.284,21.078,21.086,623579,0
2005-03-28,21.238,21.364,21.16,21.173,763708,0
2005-03-29,21.128,21.338,21.009,21.009,1084253,0
2005-03-30,21.022,21.155,21.009,21.11,1179717,0
2005-03-31,21.101,21.124,21.009,21.092,788229,0
2005-04-01,21.168,21.276,20.853,21.005,1187600,0
2005-04-04,21.009,21.046,20.817,20.987,1226790,0
2005-04-05,20.987,21.078,20.973,21.041,875368,0
2005-04-06,21.055,21.115,20.895,20.927,1422975,0
2005-04-07,20.931,21.005,20.803,20.964,1121261,0
2005-04-08,20.871,20.871,20.7,20.736,531398,0
2005-04-11,21.581,21.603,21.209,21.42,1879051,0
2005-04-12,21.511,21.511,21.182,21.429,1038708,0
2005-04-13,21.429,21.548,21.397,21.435,1003680,0
2005-04-14,21.429,21.575,21.355,21.485,1416843,0
2005-04-15,21.439,21.439,21.132,21.2,1088413,0
2005-04-18,21.2,21.2,21.017,21.017,1180150,0
2005-04-19,21.055,21.2,21.031,21.191,1325319,0
2005-04-20,21.261,21.298,20.826,20.876,1467859,0
2005-04-21,20.991,21.177,20.964,21.128,1299046,0
2005-04-22,21.132,21.16,20.987,21.128,1174902,0
2005-04-25,21.252,21.346,21.195,21.303,1076367,0
2005-04-26,21.146,21.15,20.708,20.768,2307980,0
2005-04-27,20.772,20.904,20.708,20.853,1807235,0
2005-04-28,20.853,20.853,20.552,20.666,1355315,0
2005-04-29,20.712,20.79,20.598,20.736,1278249,0
2005-05-02,20.785,20.845,20.415,20.538,1848177,0
2005-05-03,20.538,20.543,20.214,20.323,3209184,0
2005-05-04,20.392,20.392,20.283,20.283,978718,0
2005-05-05,20.293,20.449,20.187,20.269,980690,0
2005-05-06,20.347,20.351,20.237,20.288,1043087,0
2005-05-09,20.241,20.415,20.192,20.383,1576023,0
2005-05-10,20.383,20.497,20.278,20.471,1355315,0
2005-05-11,20.471,20.662,20.383,20.56,1983707,0
2005-05-12,20.79,20.79,20.52,20.57,1053602,0
2005-05-13,20.556,20.694,20.529,20.672,1600763,0
2005-05-16,20.643,20.831,20.598,20.803,1467198,0
2005-05-17,20.726,20.964,20.69,20.941,1193071,0
2005-05-18,20.964,21.338,20.936,21.256,2172886,0
2005-05-19,21.252,21.346,21.182,21.334,1360792,0
2005-05-20,21.252,21.515,21.252,21.506,1029291,0
2005-05-23,21.525,21.67,21.406,21.635,907123,0
2005-05-24,21.485,21.652,21.457,21.594,773779,0
2005-05-25,21.585,21.685,21.467,21.662,2570286,0
2005-05-26,21.699,21.91,21.699,21.9,1526537,0
2005-05-27,21.914,22.091,21.89,22.082,1072429,0
2005-05-31,22.082,22.105,21.905,22.087,2617583,0
2005-06-01,22.023,22.188,21.854,22.095,1902043,0
2005-06-02,22.037,22.069,21.91,21.919,1659886,0
2005-06-03,21.9,21.967,21.818,21.914,643723,0
2005-06-06,21.878,22.009,21.734,21.977,669123,0
2005-06-07,21.921,22.115,21.878,21.914,1034989,0
2005-06-08,21.919,21.963,21.533,21.548,1478369,0
2005-06-09,21.557,21.762,21.489,21.726,1142058,0
2005-06-10,21.73,21.73,21.521,21.529,513656,0
2005-06-13,21.529,21.603,21.406,21.467,1300581,0
2005-06-14,21.467,21.511,21.303,21.383,1248030,0
2005-06-15,21.467,21.501,21.238,21.294,1086663,0
2005-06-16,21.359,21.392,21.238,21.284,1674764,0
2005-06-17,21.242,21.284,21.164,21.164,1332109,0
2005-06-20,21.168,21.324,21.106,21.32,1777674,0
2005-06-21,21.373,21.67,21.35,21.648,1865692,0
2005-06-22,21.68,21.781,21.553,21.613,1181908,0
2005-06-23,21.594,21.603,21.064,21.064,1175994,0
2005-06-24,21.055,21.078,20.666,20.79,1165046,0
2005-06-27,20.763,20.775,20.648,20.758,1168550,0
2005-06-28,20.849,21.28,20.849,21.252,1273426,0
2005-06-29,21.252,21.338,21.191,21.338,1766507,0
2005-06-30,21.406,21.566,21.308,21.373,1251534,0
2005-07-01,21.378,21.462,21.35,21.443,600803,0
2005-07-05,21.467,21.59,21.261,21.59,1156510,0
2005-07-06,21.557,21.566,21.168,21.261,3059646,0
2005-07-07,21.261,21.79,21.238,21.767,3657383,0
2005-07-08,21.808,22.645,21.754,22.48,4540634,0
2005-07-11,22.609,23.229,22.515,23.179,5658386,0
2005-07-12,23.133,23.233,22.854,23.096,2243602,0
2005-07-13,23.096,23.223,22.905,23.091,2029251,0
2005-07-14,23.223,23.293,23.056,23.179,1734102,0
2005-07-15,23.133,23.201,23.101,23.119,1531347,0
2005-07-18,23.101,23.211,22.836,22.96,2245575,0
2005-07-19,23.042,23.087,22.844,22.956,1351598,0
2005-07-20,22.872,23.206,22.8,23.206,1374809,0
2005-07-21,23.241,23.37,23.169,23.261,1997723,0
2005-07-22,23.256,23.303,23.032,23.101,1869202,0
2005-07-25,22.964,23.064,22.89,22.942,1205554,0
2005-07-26,23.284,23.293,22.773,22.812,3157950,0
2005-07-27,22.854,23.237,22.773,23.201,2368629,0
2005-07-28,23.201,23.293,23.142,23.275,1708925,0
2005-07-29,23.275,23.444,23.155,23.183,1753590,0
2005-08-01,23.159,23.567,23.147,23.525,1726440,0
2005-08-02,23.538,23.653,23.485,23.558,1278901,0
2005-08-03,23.538,23.645,23.476,23.572,1290064,0
2005-08-04,23.558,23.924,23.552,23.768,1868761,0
2005-08-05,24.133,24.133,23.444,23.685,2044361,0
2005-08-08,23.731,23.85,23.641,23.653,1292916,0
2005-08-09,23.685,23.717,23.581,23.604,1418595,0
2005-08-10,23.622,24.069,23.59,23.877,1806358,0
2005-08-11,23.869,24.207,23.845,24.042,3228022,0
2005-08-12,24.042,24.238,23.946,24.178,2126244,0
2005-08-15,24.174,24.53,24.069,24.425,1647843,0
2005-08-16,24.38,24.457,24.183,24.202,1497849,0
2005-08-17,24.362,24.64,24.212,24.58,1188479,0
2005-08-18,24.526,24.53,24.023,24.17,1418595,0
2005-08-19,24.242,24.367,24.147,24.16,1046373,0
2005-08-22,24.174,24.389,24.032,24.202,1343926,0
2005-08-23,24.188,24.389,24.156,24.353,1093443,0
2005-08-24,24.343,24.658,24.265,24.362,1609740,0
2005-08-25,24.357,24.357,24.16,24.183,1027106,0
2005-08-26,24.207,24.279,24.088,24.17,1025575,0
2005-08-29,24.16,24.489,24.078,24.489,1277806,0
2005-08-30,24.435,24.617,24.229,24.526,1890657,0
2005-08-31,24.553,24.576,24.256,24.526,1768920,0
2005-09-01,24.522,24.604,24.385,24.526,1146658,0
2005-09-02,24.526,24.718,24.489,24.677,998645,0
2005-09-06,24.677,24.915,24.677,24.778,1344367,0
2005-09-07,24.822,24.822,24.635,24.662,1309777,0
2005-09-08,24.617,24.644,24.494,24.512,1299923,0
2005-09-09,24.512,25.12,24.502,25.074,2198939,0
2005-09-12,25.094,25.098,24.714,24.827,1475521,0
2005-09-13,24.822,24.883,24.709,24.813,1266203,0
2005-09-14,24.77,24.845,24.662,24.694,1036083,0
2005-09-15,24.741,24.778,24.443,24.526,1248686,0
2005-09-16,24.526,24.978,24.526,24.813,2143109,0
2005-09-19,24.709,24.901,24.572,24.896,938869,0
2005-09-20,24.943,25.328,24.911,25.061,2940309,0
2005-09-21,24.947,24.947,24.212,24.238,3805614,0
2005-09-22,24.221,24.233,23.959,24.147,1304523,0
2005-09-23,24.102,24.333,24.004,24.238,1822777,0
2005-09-26,24.207,24.242,24.088,24.151,1289852,0
2005-09-27,24.17,24.407,24.138,24.367,1688564,0
2005-09-28,24.389,24.502,24.275,24.425,990755,0
2005-09-29,24.411,24.662,24.307,24.604,1184096,0
2005-09-30,24.604,25.079,24.572,25.042,1249349,0
2005-10-03,25.111,25.22,24.981,25.141,1327069,0
2005-10-04,25.182,25.304,24.817,24.933,856759,0
2005-10-05,24.868,24.915,24.572,24.604,844722,0
2005-10-06,24.672,24.75,24.221,24.443,914564,0
2005-10-07,24.512,24.644,24.407,24.439,680948,0
2005-10-10,24.522,24.635,24.439,24.53,528994,0
2005-10-11,24.576,24.649,24.233,24.279,698455,0
2005-10-12,24.212,24.367,24.047,24.151,1012874,0
2005-10-13,24.156,24.329,23.954,24.047,1215846,0
2005-10-14,24.115,24.229,23.978,24.198,461116,0
2005-10-17,24.225,24.367,23.982,24.202,714224,0
2005-10-18,24.215,24.38,24.142,24.17,871872,0
2005-10-19,24.174,24.658,23.968,24.63,997987,0
2005-10-20,24.608,24.658,24.251,24.367,607159,0
2005-10-21,24.411,24.435,23.901,24.088,1324877,0
2005-10-24,24.088,24.088,23.179,23.303,3725690,0
2005-10-25,23.293,23.392,23.082,23.247,1783805,0
2005-10-26,24.435,25.182,24.297,24.905,5899456,0
2005-10-27,24.905,24.933,24.435,24.612,2810694,0
2005-10-28,24.572,25.249,24.572,25.12,1941008,0
2005-10-31,25.348,25.695,25.304,25.632,3497766,0
2005-11-01,25.713,25.833,25.641,25.749,2152959,0
2005-11-02,25.758,25.838,25.668,25.828,1600102,0
2005-11-03,25.873,26.384,25.805,26.384,2550580,0
2005-11-04,26.316,26.71,26.266,26.691,2450299,0
2005-11-07,26.65,27.06,26.58,26.932,2487958,0
2005-11-08,27.335,27.358,26.883,26.956,2452487,0
2005-11-09,27.175,27.85,27.175,27.769,4103177,0
2005-11-10,27.61,27.632,27.153,27.522,2962649,0
2005-11-11,27.526,27.855,27.485,27.769,867493,0
2005-11-14,27.751,27.828,27.45,27.632,2200256,0
2005-11-15,27.699,27.746,27.335,27.398,1768920,0
2005-11-16,27.558,27.675,27.335,27.55,1105268,0
2005-11-17,27.654,28.317,27.596,28.298,1711990,0
2005-11-18,28.317,28.348,27.984,28.335,888291,0
2005-11-21,28.335,28.38,28.019,28.175,1157602,0
2005-11-22,28.18,28.271,27.582,27.586,3049573,0
2005-11-23,27.632,27.69,27.43,27.517,1269922,0
2005-11-25,27.45,27.741,27.403,27.671,460239,0
2005-11-28,27.791,27.791,27.476,27.568,1171618,0
2005-11-29,27.568,27.764,27.403,27.494,1461075,0
2005-11-30,27.472,27.476,27.133,27.161,2896744,0
2005-12-01,27.275,27.586,27.275,27.485,1230732,0
2005-12-02,27.54,27.563,27.016,27.535,632993,0
2005-12-05,27.366,27.426,26.96,27.039,1107241,0
2005-12-06,27.29,27.412,27.197,27.29,1684616,0
2005-12-07,27.29,27.614,27.115,27.468,988351,0
2005-12-08,27.468,27.675,27.375,27.544,1882115,0
2005-12-09,27.55,28.102,27.55,28,1415964,0
2005-12-12,27.984,27.996,27.751,27.76,1806799,0
2005-12-13,27.746,28.139,27.723,28.088,750572,0
2005-12-14,28.079,28.417,27.974,28.363,1083811,0
2005-12-15,28.363,28.436,28.157,28.38,1302112,0
2005-12-16,28.427,28.467,28.042,28.126,887635,0
2005-12-19,28.216,28.243,27.979,27.984,1310210,0
2005-12-20,28.042,28.135,27.869,27.921,1712425,0
2005-12-21,27.934,28.056,27.586,27.641,1119728,0
2005-12-22,27.685,27.751,27.468,27.667,1418595,0
2005-12-23,27.783,27.965,27.732,27.865,1310869,0
2005-12-27,27.797,27.815,27.221,27.267,2119677,0
2005-12-28,27.335,27.869,27.309,27.675,820851,0
2005-12-29,27.667,27.718,27.476,27.517,578909,0
2005-12-30,27.426,27.45,27.267,27.362,596866,0
2006-01-03,27.394,27.445,27.03,27.313,1534418,0
2006-01-04,27.358,27.586,27.262,27.54,746410,0
2006-01-05,27.54,27.727,27.362,27.699,1006526,0
2006-01-06,27.883,27.96,27.773,27.951,1592444,0
2006-01-09,27.951,28.112,27.831,27.946,1002799,0
2006-01-10,27.946,28.202,27.727,27.801,1276710,0
2006-01-11,27.893,28.152,27.797,28.088,881941,0
2006-01-12,28.042,28.212,28.042,28.135,778154,0
2006-01-13,28.202,28.233,27.865,27.897,529863,0
2006-01-17,27.746,27.836,27.498,27.737,433305,0
2006-01-18,27.586,27.695,27.512,27.646,589205,0
2006-01-19,27.746,27.893,27.568,27.865,544313,0
2006-01-20,27.85,27.874,27.125,27.153,817565,0
2006-01-23,27.147,27.299,27.039,27.275,1226136,0
2006-01-24,27.366,27.809,27.366,27.751,2581018,0
2006-01-25,26.9,27.29,25.668,26.106,6574708,0
2006-01-26,25.585,25.805,25.275,25.654,5792614,0
2006-01-27,25.805,26.719,25.805,26.394,3731605,0
2006-01-30,26.27,26.275,25.458,25.463,6617840,0
2006-01-31,25.37,26.101,25.146,25.878,3711246,0
2006-02-01,25.868,25.901,25.549,25.796,2639250,0
2006-02-02,25.932,26.371,25.914,26.194,3285385,0
2006-02-03,25.919,26.275,25.838,26.069,2133909,0
2006-02-06,26.069,26.087,25.873,25.997,2685672,0
2006-02-07,26.17,26.49,26.101,26.185,3203276,0
2006-02-08,26.17,26.284,26.111,26.125,1400201,0
2006-02-09,26.194,26.28,26.006,26.216,1729944,0
2006-02-10,26.194,26.203,25.7,25.772,2512911,0
2006-02-13,25.772,25.937,25.627,25.91,1323788,0
2006-02-14,25.901,25.941,25.708,25.905,3230643,0
2006-02-15,25.905,25.946,25.53,25.53,1864817,0
2006-02-16,25.577,25.919,25.549,25.786,1773078,0
2006-02-17,25.782,25.919,25.613,25.882,1396262,0
2006-02-21,25.941,25.978,25.589,25.754,1031485,0
2006-02-22,25.782,25.941,25.754,25.919,1211686,0
2006-02-23,25.86,25.888,25.577,25.589,1653747,0
2006-02-24,25.613,25.68,25.577,25.627,878435,0
2006-02-27,25.805,26.165,25.763,26.111,1377866,0
2006-02-28,26.042,26.042,25.594,25.68,1504205,0
2006-03-01,25.668,26.306,25.627,26.266,1431512,0
2006-03-02,26.216,26.353,26.015,26.157,4250965,0
2006-03-03,26.079,26.165,26.015,26.019,1104397,0
2006-03-06,26.042,26.079,25.805,25.805,617226,0
2006-03-07,25.81,25.965,25.786,25.905,948719,0
2006-03-08,25.878,26.165,25.74,25.997,849101,0
2006-03-09,25.997,26.133,25.81,25.896,629706,0
2006-03-10,25.937,26.042,25.892,26.015,1321379,0
2006-03-13,26.306,26.462,26.216,26.348,722976,0
2006-03-14,26.306,26.523,26.17,26.517,792606,0
2006-03-15,26.462,26.749,26.421,26.745,688823,0
2006-03-16,26.745,26.984,26.715,26.956,1463698,0
2006-03-17,26.856,26.883,26.599,26.749,1138989,0
2006-03-20,26.81,26.81,26.508,26.589,877783,0
2006-03-21,26.636,26.655,26.371,26.458,666492,0
2006-03-22,26.353,26.358,26.148,26.302,1066738,0
2006-03-23,26.238,26.49,26.203,26.412,1342617,0
2006-03-24,26.38,26.439,26.199,26.247,799829,0
2006-03-27,26.306,26.398,26.006,26.111,1135489,0
2006-03-28,26.148,26.563,26.106,26.28,998203,0
2006-03-29,26.306,26.321,25.924,26.028,1540331,0
2006-03-30,26.087,26.321,26.074,26.175,1005424,0
2006-03-31,26.275,26.462,26.019,26.462,936896,0
2006-04-03,26.535,26.535,26.161,26.256,917404,0
2006-04-04,26.27,26.436,26.199,26.353,778814,0
2006-04-05,26.353,26.472,26.165,26.247,870991,0
2006-04-06,26.252,26.33,26.121,26.275,1078123,0
2006-04-07,26.275,26.293,25.86,25.864,1193511,0
2006-04-10,25.819,26.055,25.8,25.983,463745,0
2006-04-11,26.006,26.033,25.8,25.901,1225915,0
2006-04-12,25.896,26.133,25.888,25.919,1256349,0
2006-04-13,25.924,25.965,25.713,25.846,773560,0
2006-04-17,25.901,26.106,25.901,26.055,874495,0
2006-04-18,26.161,26.504,26.033,26.417,1047471,0
2006-04-19,26.376,26.398,26.083,26.148,825671,0
2006-04-20,26.101,26.199,25.919,26.011,1389251,0
2006-04-21,26.055,26.148,25.668,25.74,1446183,0
2006-04-24,25.736,25.965,25.68,25.846,1128922,0
2006-04-25,25.777,25.796,25.258,25.262,2262877,0
2006-04-26,27.398,28.596,26.9,28.298,9849366,0
2006-04-27,27.974,28.513,27.942,28.121,3048040,0
2006-04-28,28.042,28.455,27.906,28.098,1469169,0
2006-05-01,28.157,28.317,27.859,27.859,1136364,0
2006-05-02,27.974,28.038,27.779,27.823,1173366,0
2006-05-03,27.893,27.893,27.667,27.746,1593534,0
2006-05-04,27.988,28.367,27.97,28.281,913691,0
2006-05-05,28.312,28.761,28.312,28.59,1209492,0
2006-05-08,28.568,28.893,28.505,28.678,1110307,0
2006-05-09,28.682,28.887,28.678,28.879,1080530,0
2006-05-10,28.832,28.883,28.455,28.491,757793,0
2006-05-11,28.455,28.455,28.014,28.126,691888,0
2006-05-12,28.066,28.135,27.695,27.723,634083,0
2006-05-15,27.746,27.911,27.591,27.865,925729,0
2006-05-16,27.815,27.836,27.544,27.755,606280,0
2006-05-17,27.755,27.755,27.299,27.299,1166360,0
2006-05-18,27.257,27.45,27.175,27.243,1382684,0
2006-05-19,27.257,27.335,26.846,26.956,1238613,0
2006-05-22,26.956,26.956,26.495,26.81,948719,0
2006-05-23,26.846,26.97,26.43,26.43,1284597,0
2006-05-24,26.481,26.883,26.152,26.86,1296198,0
2006-05-25,27.039,27.317,26.946,27.29,1341525,0
2006-05-26,27.317,27.476,27.29,27.403,856545,0
2006-05-30,27.321,27.476,26.677,26.715,670650,0
2006-05-31,26.683,26.956,26.589,26.856,855672,0
2006-06-01,26.86,27.335,26.86,27.238,668677,0
2006-06-02,27.403,27.654,27.38,27.558,768962,0
2006-06-05,27.563,27.859,27.394,27.476,1465888,0
2006-06-06,27.494,27.773,27.343,27.544,878214,0
2006-06-07,27.517,27.869,27.44,27.572,841872,0
2006-06-08,27.572,27.572,26.946,27.294,1481438,0
2006-06-09,27.294,27.53,27.247,27.408,572561,0
2006-06-12,27.408,27.463,26.97,26.97,822601,0
2006-06-13,26.95,27.056,26.228,26.302,1246495,0
2006-06-14,26.306,26.627,26.28,26.43,1327725,0
2006-06-15,26.523,27.039,26.523,26.993,1521720,0
2006-06-16,27.039,27.083,26.782,26.946,740943,0
2006-06-19,26.936,26.956,26.439,26.513,1106151,0
2006-06-20,26.513,26.571,26.344,26.353,438780,0
2006-06-21,26.306,26.753,26.27,26.663,878878,0
2006-06-22,26.663,26.763,26.458,26.567,527231,0
2006-06-23,26.535,26.767,26.398,26.599,509945,0
2006-06-26,26.558,26.715,26.398,26.589,697803,0
2006-06-27,26.593,26.719,26.28,26.444,571253,0
2006-06-28,26.472,26.526,26.234,26.458,497022,0
2006-06-29,26.49,26.878,26.436,26.864,481262,0
2006-06-30,26.896,27.189,26.763,27.175,941490,0
2006-07-03,27.111,27.416,27.047,27.416,502277,0
2006-07-05,27.416,27.416,26.993,27.215,1116220,0
2006-07-06,27.189,27.225,26.767,26.998,551540,0
2006-07-07,26.998,26.998,26.697,26.791,345068,0
2006-07-10,26.828,26.9,26.504,26.641,379446,0
2006-07-11,26.65,26.741,26.321,26.453,868583,0
2006-07-12,26.43,26.563,26.087,26.238,562265,0
2006-07-13,26.133,26.266,25.928,25.928,824353,0
2006-07-14,25.919,25.965,25.627,25.855,686638,0
2006-07-17,25.901,26.28,25.882,25.892,819761,0
2006-07-18,25.905,26.011,25.521,25.731,622045,0
2006-07-19,25.805,26.458,25.731,26.242,860047,0
2006-07-20,26.306,26.306,25.823,25.823,564463,0
2006-07-21,25.736,25.763,25.028,25.352,1413337,0
2006-07-24,25.463,25.549,25.321,25.463,799829,0
2006-07-25,25.393,25.632,25.289,25.594,1049440,0
2006-07-26,25.594,25.623,25.294,25.525,776187,0
2006-07-27,25.585,25.758,25.321,25.348,622481,0
2006-07-28,25.384,25.668,25.308,25.641,586797,0
2006-07-31,25.828,26.047,25.577,25.718,579126,0
2006-08-01,25.609,25.713,25.443,25.449,496368,0
2006-08-02,25.507,25.932,25.507,25.713,627077,0
2006-08-03,25.68,26.079,25.604,25.973,464618,0
2006-08-04,26.079,26.228,25.782,25.888,515192,0
2006-08-07,25.842,25.842,25.324,25.375,644596,0
2006-08-08,25.417,25.819,25.389,25.477,1191762,0
2006-08-09,25.668,26.074,25.627,25.632,631677,0
2006-08-10,25.53,25.969,25.53,25.805,725828,0
2006-08-11,25.805,25.95,25.662,25.668,693201,0
2006-08-14,25.782,26.061,25.577,25.736,901866,0
2006-08-15,25.965,26.476,25.965,26.426,850845,0
2006-08-16,26.49,26.767,26.458,26.673,1046588,0
2006-08-17,26.673,26.946,26.655,26.791,584605,0
2006-08-18,26.749,26.904,26.659,26.883,511685,0
2006-08-21,26.701,26.701,26.394,26.513,1065642,0
2006-08-22,26.444,26.832,26.421,26.49,946098,0
2006-08-23,26.458,26.621,26.051,26.097,1004337,0
2006-08-24,26.194,26.444,26.097,26.228,776187,0
2006-08-25,26.17,26.526,26.148,26.426,485637,0
2006-08-28,26.426,26.749,26.33,26.697,562709,0
2006-08-29,26.659,26.763,26.306,26.508,794581,0
2006-08-30,26.444,27.267,26.444,27.153,1290508,0
2006-08-31,27.106,27.388,26.936,26.96,2797115,0
2006-09-01,27.074,27.606,27.074,27.517,1017693,0
2006-09-05,27.485,27.485,27.092,27.119,1192417,0
2006-09-06,26.9,27.207,26.627,26.627,1001272,0
2006-09-07,26.627,26.896,26.607,26.645,1573179,0
2006-09-08,26.636,27.476,26.636,27.362,1702139,0
2006-09-11,27.275,27.494,27.197,27.353,961203,0
2006-09-12,27.403,27.755,27.384,27.65,983097,0
2006-09-13,27.606,27.85,27.596,27.713,1015937,0
2006-09-14,28.458,28.787,28.285,28.558,2651954,0
2006-09-15,28.636,28.787,28.495,28.576,2961551,0
2006-09-18,28.544,28.787,28.413,28.572,1509459,0
2006-09-19,28.5,28.66,28.028,28.267,1393859,0
2006-09-20,28.455,28.701,28.441,28.53,1170737,0
2006-09-21,28.513,28.714,28.367,28.375,1138776,0
2006-09-22,28.321,28.431,28.088,28.285,1150597,0
2006-09-25,28.321,28.796,28.307,28.756,1254378,0
2006-09-26,28.772,28.851,28.64,28.778,1112934,0
2006-09-27,28.737,28.837,28.6,28.687,852599,0
2006-09-28,28.66,28.756,28.371,28.586,709624,0
2006-09-29,28.549,28.554,28.139,28.166,857632,0
2006-10-02,28.261,28.526,28.152,28.212,855672,0
2006-10-03,28.216,28.216,27.965,28.024,842088,0
2006-10-04,27.946,28.526,27.946,28.455,1283941,0
2006-10-05,28.408,28.654,28.344,28.618,906683,0
2006-10-06,28.618,28.645,28.225,28.384,790858,0
2006-10-09,28.389,28.458,28.198,28.384,493739,0
2006-10-10,28.375,28.441,28.229,28.267,560082,0
2006-10-11,28.248,28.389,28.074,28.253,685319,0
2006-10-12,28.344,28.436,28.13,28.327,808590,0
2006-10-13,28.367,28.72,28.357,28.64,757793,0
2006-10-16,28.586,28.969,28.558,28.678,1022072,0
2006-10-17,28.618,28.782,28.413,28.654,1163731,0
2006-10-18,28.827,29.035,28.518,28.568,1412245,0
2006-10-19,28.54,28.772,28.307,28.399,764143,0
2006-10-20,28.445,28.654,28.202,28.568,820632,0
2006-10-23,28.568,29.039,28.568,28.983,1301239,0
2006-10-24,28.112,28.271,27.313,27.942,5103349,0
2006-10-25,27.865,28.135,27.787,27.979,1821250,0
2006-10-26,28.019,28.116,27.751,28.019,1171618,0
2006-10-27,27.906,28.554,27.906,28.233,1354223,0
2006-10-30,28.162,28.563,28.056,28.526,1371744,0
2006-10-31,28.54,28.581,28.202,28.221,1297075,0
2006-11-01,28.271,28.348,27.916,27.956,1527195,0
2006-11-02,27.956,27.956,27.641,27.869,804648,0
2006-11-03,27.85,27.859,27.6,27.845,773992,0
2006-11-06,27.831,28.121,27.831,28.024,732616,0
2006-11-07,27.974,28.327,27.96,28.139,910410,0
2006-11-08,28.019,28.276,27.97,28.18,705028,0
2006-11-09,28.229,28.463,28.162,28.225,809905,0
2006-11-10,28.248,28.344,28.079,28.344,520671,0
2006-11-13,28.344,28.455,28.267,28.307,805088,0
2006-11-14,28.303,28.509,28.074,28.486,796767,0
2006-11-15,28.522,28.813,28.509,28.778,594232,0
2006-11-16,28.869,29.18,28.778,29.18,1118191,0
2006-11-17,29.18,29.194,28.988,29.12,1279122,0
2006-11-20,29.124,29.23,28.778,28.818,1281308,0
2006-11-21,28.893,29.016,28.746,28.851,1025791,0
2006-11-22,28.911,29.058,28.841,29.029,774875,0
2006-11-24,28.919,29.106,28.865,29.029,225302,0
2006-11-27,29.088,29.088,28.54,28.586,1027977,0
2006-11-28,28.586,28.761,28.477,28.609,1246940,0
2006-11-29,28.729,28.869,28.544,28.664,1024035,0
2006-11-30,28.664,28.809,28.463,28.5,1444212,0
2006-12-01,28.225,28.805,27.996,28.751,2452487,0
2006-12-04,28.751,29.021,28.596,28.823,1341302,0
2006-12-05,28.893,28.911,28.664,28.907,1833727,0
2006-12-06,28.865,28.875,28.66,28.664,638248,0
2006-12-07,28.71,28.729,28.413,28.451,1025791,0
2006-12-08,28.371,28.472,28.253,28.38,1199859,0
2006-12-11,28.394,28.445,28.339,28.389,1651780,0
2006-12-12,28.394,28.5,28.157,28.408,883468,0
2006-12-13,28.5,28.5,28.152,28.261,770493,0
2006-12-14,28.339,28.682,28.339,28.477,719695,0
2006-12-15,28.558,28.618,28.458,28.477,1087976,0
2006-12-18,28.495,28.576,28.248,28.295,483662,0
2006-12-19,28.189,28.327,28.079,28.271,754510,0
2006-12-20,28.295,28.477,28.13,28.175,1085790,0
2006-12-21,28.194,28.422,28.189,28.371,765243,0
2006-12-22,28.389,28.389,28.088,28.098,218731,0
2006-12-26,28.088,28.363,28.088,28.312,250260,0
2006-12-27,28.427,28.869,28.427,28.832,756704,0
2006-12-28,28.86,28.988,28.787,28.955,941490,0
2006-12-29,28.951,29.021,28.596,28.605,470310,0
2007-01-03,28.72,29.058,28.705,28.941,1546022,0
2007-01-04,28.911,28.915,28.672,28.796,1169646,0
2007-01-05,28.705,28.875,28.535,28.805,3002056,0
2007-01-08,29.025,30.238,29.025,30.019,2738000,0
2007-01-09,29.965,30.282,29.892,30.221,1679587,0
2007-01-10,30.107,30.656,29.916,30.478,2789015,0
2007-01-11,30.591,31.107,30.591,30.892,3075624,0
2007-01-12,30.892,31.129,30.719,30.942,932521,0
2007-01-16,30.906,31.17,30.741,30.819,1231165,0
2007-01-17,30.819,31.116,30.741,31.101,1208834,0
2007-01-18,30.865,31.422,30.797,30.878,1405241,0
2007-01-19,30.878,31.053,30.783,30.947,1190444,0
2007-01-22,30.947,31.097,30.85,31.034,1075932,0
2007-01-23,31.058,31.143,30.865,31.085,1406547,0
2007-01-24,31.97,33.112,31.824,32.199,6496318,0
2007-01-25,32.199,32.349,32.057,32.144,1531135,0
2007-01-26,32.144,32.327,31.687,31.879,1653747,0
2007-01-29,31.925,32.761,31.879,32.322,1608201,0
2007-01-30,32.336,32.345,31.97,32.061,1706958,0
2007-01-31,32.015,32.322,31.755,32.19,1362320,0
2007-02-01,32.281,32.587,32.272,32.413,873181,0
2007-02-02,32.505,32.903,32.432,32.811,1038931,0
2007-02-05,33.095,33.095,32.536,32.597,957478,0
2007-02-06,32.597,32.789,32.54,32.646,1473546,0
2007-02-07,32.628,32.879,32.587,32.833,1380280,0
2007-02-08,32.819,32.883,32.748,32.855,1092788,0
2007-02-09,33.505,33.524,32.907,32.984,1803295,0
2007-02-12,33.098,33.158,32.692,32.793,807522,0
2007-02-13,32.869,33.072,32.78,32.837,598465,0
2007-02-14,32.883,33.158,32.833,33.126,1012369,0
2007-02-15,33.081,33.341,32.975,33.304,1295758,0
2007-02-16,33.282,33.3,32.931,33.166,874943,0
2007-02-20,33.039,33.51,32.952,33.51,1179939,0
2007-02-21,33.477,33.825,33.391,33.756,1811827,0
2007-02-22,33.76,33.898,33.45,33.597,1474205,0
2007-02-23,33.569,33.875,33.533,33.834,669334,0
2007-02-26,33.825,33.844,33.158,33.413,793259,0
2007-02-27,33.02,33.025,31.614,32.327,2697278,0
2007-02-28,32.336,32.427,32.139,32.163,1710240,0
2007-03-01,31.743,32.688,31.399,32.4,1548084,0
2007-03-02,32.336,32.437,31.943,31.956,525267,0
2007-03-05,31.788,32.126,31.673,31.701,800703,0
2007-03-06,31.829,32.331,31.769,32.231,798519,0
2007-03-07,32.167,32.327,31.965,32.294,1107028,0
2007-03-08,32.409,32.61,32.29,32.418,1864817,0
2007-03-09,32.51,32.536,32.163,32.413,1843581,0
2007-03-12,32.418,32.771,32.405,32.733,1979325,0
2007-03-13,32.427,32.473,32.167,32.19,1821029,0
2007-03-14,32.263,32.473,32.011,32.423,1382468,0
2007-03-15,32.459,33.409,32.427,33.332,2471035,0
2007-03-16,33.336,33.573,33.025,33.309,1674549,0
2007-03-19,33.505,33.666,33.409,33.537,932521,0
2007-03-20,33.537,33.746,33.445,33.601,1448154,0
2007-03-21,33.601,34.241,33.51,34.094,1038335,0
2007-03-22,34.139,34.498,34.094,34.455,1203361,0
2007-03-23,34.469,34.605,34.209,34.506,1069020,0
2007-03-26,34.436,34.661,34.218,34.657,1623536,0
2007-03-27,34.484,34.633,34.345,34.577,991416,0
2007-03-28,34.464,34.587,34.276,34.446,1405670,0
2007-03-29,34.596,34.77,34.258,34.377,1821029,0
2007-03-30,34.345,34.484,34.113,34.345,1368630,0
2007-04-02,34.368,35.008,34.368,34.861,2115956,0
2007-04-03,34.976,35.149,34.875,35.004,1117089,0
2007-04-04,35.063,35.437,34.897,35.432,1641270,0
2007-04-05,35.464,35.588,35.332,35.455,648979,0
2007-04-09,35.51,35.51,35.117,35.245,1008499,0
2007-04-10,35.337,35.442,35.071,35.131,1529820,0
2007-04-11,35.145,35.167,34.715,34.765,1320283,0
2007-04-12,34.711,35.026,34.657,34.971,5852603,0
2007-04-13,35.369,35.556,34.93,35.505,2337756,0
2007-04-16,35.624,35.963,35.611,35.769,1031050,0
2007-04-17,35.83,35.885,35.487,35.561,1347213,0
2007-04-18,35.487,35.552,35.245,35.418,899586,0
2007-04-19,35.657,35.657,34.88,35.076,1831973,0
2007-04-20,35.235,35.277,34.999,35.213,1154314,0
2007-04-23,35.145,35.769,35.063,35.697,1891969,0
2007-04-24,36.588,36.834,36.263,36.766,2966534,0
2007-04-25,36.784,37.524,36.712,36.962,2511169,0
2007-04-26,36.967,37.204,36.702,36.875,2359867,0
2007-04-27,36.816,36.848,36.259,36.299,1748087,0
2007-04-30,36.304,36.447,35.648,35.648,2370805,0
2007-05-01,35.675,35.984,35.546,35.725,1808766,0
2007-05-02,35.678,36.127,35.67,35.807,1393859,0
2007-05-03,35.861,36.018,35.761,35.83,1547118,0
2007-05-04,35.83,36.086,35.707,36.048,931208,0
2007-05-07,36.149,36.149,35.793,36.026,587674,0
2007-05-08,35.912,36.057,35.579,35.948,694513,0
2007-05-09,35.936,36.744,35.927,36.615,1493696,0
2007-05-10,36.501,36.501,35.67,36.003,1192635,0
2007-05-11,36.04,36.052,35.871,35.948,711380,0
2007-05-14,35.894,36.048,35.606,35.783,806617,0
2007-05-15,35.861,36.173,35.683,35.725,574530,0
2007-05-16,35.774,36.118,35.757,36.118,706122,0
2007-05-17,36.118,36.313,35.98,36.226,948063,0
2007-05-18,36.217,36.387,35.989,36.109,822390,0
2007-05-21,36.109,36.834,36.095,36.798,1144247,0
2007-05-22,36.913,36.948,36.698,36.789,650073,0
2007-05-23,36.88,37.427,36.88,37.338,1200519,0
2007-05-24,37.382,37.615,36.957,37.009,1691183,0
2007-05-25,37.073,37.789,37.021,37.611,1024035,0
2007-05-29,37.681,38.181,37.667,37.99,1635134,0
2007-05-30,37.87,38.329,37.77,38.004,1734102,0
2007-05-31,38.004,38.466,37.958,38.241,1286345,0
2007-06-01,38.301,38.753,38.268,38.516,870991,0
2007-06-04,38.457,38.47,38.077,38.333,682481,0
2007-06-05,38.241,38.296,37.71,38.021,658064,0
2007-06-06,38.025,38.025,37.551,37.836,598839,0
2007-06-07,37.635,37.635,36.793,36.793,965801,0
2007-06-08,36.798,37.287,36.546,37.282,591391,0
2007-06-11,37.132,37.2,36.802,36.895,949596,0
2007-06-12,36.74,36.766,36.222,36.254,1250003,0
2007-06-13,36.479,36.748,36.424,36.537,1329483,0
2007-06-14,36.646,37.24,36.61,37.231,1200077,0
2007-06-15,37.446,37.511,37.112,37.112,856101,0
2007-06-18,37.222,37.264,36.674,36.706,852163,0
2007-06-19,36.537,36.925,36.469,36.848,1251755,0
2007-06-20,36.857,36.857,36.319,36.323,882152,0
2007-06-21,36.309,36.588,35.994,36.537,922006,0
2007-06-22,36.469,36.474,35.757,35.779,1431733,0
2007-06-25,35.783,35.797,34.657,35.177,2932430,0
2007-06-26,35.177,35.464,34.834,35.341,2459730,0
2007-06-27,35.145,36.08,34.99,36.066,2316522,0
2007-06-28,36.14,36.511,36.057,36.291,1032798,0
2007-06-29,36.368,36.437,36.003,36.178,781004,0
2007-07-02,36.497,37.035,36.451,36.939,1172275,0
2007-07-03,36.994,37.409,36.962,37.399,768962,0
2007-07-05,37.451,37.953,37.378,37.77,1116220,0
2007-07-06,37.676,38.104,37.564,38.039,666269,0
2007-07-09,38.049,38.377,37.698,38.296,891135,0
2007-07-10,38.104,38.232,37.423,37.423,1421421,0
2007-07-11,37.469,37.862,37.441,37.524,852163,0
2007-07-12,37.807,37.826,37.112,37.635,1932912,0
2007-07-13,37.474,38.072,37.469,37.918,1007839,0
2007-07-16,37.76,37.78,37.395,37.52,737653,0
2007-07-17,37.635,37.985,37.635,37.676,1029954,0
2007-07-18,37.507,38.68,37.25,38.559,6042000,0
2007-07-19,37.24,38.359,37.186,37.244,2917102,0
2007-07-20,37.222,37.601,37.158,37.31,1298168,0
2007-07-23,37.342,37.511,36.967,37.003,1054698,0
2007-07-24,36.744,36.816,36.127,36.254,1551931,0
2007-07-25,36.565,36.615,35.97,36.287,2003413,0
2007-07-26,35.853,36.109,32.883,35.149,2724206,0
2007-07-27,35.177,35.455,34.587,34.798,1939699,0
2007-07-30,34.976,34.976,34.209,34.587,2510507,0
2007-07-31,34.688,35.414,34.619,34.652,1936412,0
2007-08-01,34.652,35.319,34.266,34.93,1706958,0
2007-08-02,35.103,35.442,34.478,34.775,4016905,0
2007-08-03,34.812,34.994,34.195,34.195,1823437,0
2007-08-06,34.327,35.273,34.167,35.208,2539853,0
2007-08-07,34.986,35.963,34.816,35.552,2009107,0
2007-08-08,35.825,36.706,35.765,36.424,1761255,0
2007-08-09,36.048,37.209,35.404,36.158,1983265,0
2007-08-10,35.769,35.788,34.793,35.158,3147654,0
2007-08-13,35.396,35.994,34.555,35.127,1660320,0
2007-08-14,35.09,35.319,33.965,34.071,1988746,0
2007-08-15,33.908,34.474,33.454,33.515,1234419,0
2007-08-16,33.025,34.012,32.624,33.692,2182078,0
2007-08-17,33.796,34.834,33.541,34.555,1563541,0
2007-08-20,34.852,35.048,34.139,34.573,1248472,0
2007-08-21,33.806,34.582,33.796,34.322,691453,0
2007-08-22,34.715,35.135,34.484,34.994,806402,0
2007-08-23,35.031,35.314,34.789,34.916,998420,0
2007-08-24,34.934,35.611,34.779,35.611,713345,0
2007-08-27,35.565,35.565,34.779,34.83,1010247,0
2007-08-28,34.484,34.697,34.173,34.173,868583,0
2007-08-29,34.382,34.683,34.213,34.551,1392976,0
2007-08-30,34.131,34.839,34.039,34.322,1298391,0
2007-08-31,34.541,35.145,34.501,34.92,879533,0
2007-09-04,34.938,35.839,34.938,35.648,776840,0
2007-09-05,35.464,35.638,34.994,35.071,990101,0
2007-09-06,35.378,35.912,34.92,35.757,1346123,0
2007-09-07,35.387,35.843,35.231,35.391,1365599,0
2007-09-10,35.592,35.711,34.938,35.332,1260949,0
2007-09-11,35.552,36.637,35.546,36.332,1731042,0
2007-09-12,36.309,36.808,36.226,36.455,1244743,0
2007-09-13,36.537,36.953,36.405,36.62,1364734,0
2007-09-14,36.259,37.226,36.259,37.164,1442902,0
2007-09-17,37.177,37.222,36.433,36.908,1929841,0
2007-09-18,37.109,37.583,36.511,37.515,2322328,0
2007-09-19,37.817,38.151,37.583,37.985,1498076,0
2007-09-20,37.784,38.165,37.698,37.971,1297954,0
2007-09-21,38.191,38.47,38.067,38.219,1424941,0
2007-09-24,38.104,38.534,37.83,37.926,1535514,0
2007-09-25,37.875,38.777,37.667,38.767,1659005,0
2007-09-26,38.822,38.822,38.338,38.648,871428,0
2007-09-27,38.813,39.277,38.771,39.274,1888686,0
2007-09-28,39.223,39.506,38.822,39.191,1104615,0
2007-10-01,39.256,39.73,38.578,38.88,2203756,0
2007-10-02,38.711,38.822,38.404,38.648,1070240,0
2007-10-03,38.273,38.675,38.223,38.433,1059946,0
2007-10-04,38.648,39.163,38.607,39.131,1828689,0
2007-10-05,39.282,39.629,39.074,39.436,2287830,0
2007-10-08,39.483,39.767,39.483,39.543,566865,0
2007-10-09,39.511,39.725,39.314,39.483,1614994,0
2007-10-10,39.474,39.725,39.416,39.548,1230076,0
2007-10-11,39.648,39.648,38.611,38.767,800494,0
2007-10-12,38.96,39.379,38.96,39.131,875812,0
2007-10-15,39.223,39.333,38.685,38.898,721009,0
2007-10-16,38.976,39.214,38.569,38.653,892012,0
2007-10-17,38.8,39.036,38.227,38.842,647221,0
2007-10-18,38.762,39.186,38.72,39.031,905154,0
2007-10-19,38.926,39.274,38.204,38.368,1264455,0
2007-10-22,38.044,39.666,38.039,39.356,1473767,0
2007-10-23,37.386,38.395,36.857,37.681,2785732,0
2007-10-24,37.524,37.908,36.957,37.395,1284375,0
2007-10-25,37.606,37.78,36.871,36.977,1026664,0
2007-10-26,37.222,37.538,36.67,36.903,1275614,0
2007-10-29,36.994,37.374,36.721,37.374,874280,0
2007-10-30,37.374,38.204,37.231,38.004,913691,0
2007-10-31,38.123,38.697,38.058,38.689,924194,0
2007-11-01,39.644,39.735,38.876,39.191,2586485,0
2007-11-02,39.539,39.757,38.963,39.543,1262258,0
2007-11-05,39.205,39.282,38.667,38.972,930695,0
2007-11-06,38.813,40.192,38.813,40.11,1509393,0
2007-11-07,39.835,39.994,38.822,38.894,992726,0
2007-11-08,39.054,39.054,37.524,38.132,1944914,0
2007-11-09,37.77,37.995,37.338,37.348,1501799,0
2007-11-12,37.287,38.338,37.244,37.756,1258763,0
2007-11-13,38.086,38.428,37.747,38.364,1379622,0
2007-11-14,38.644,38.809,38.195,38.498,1172052,0
2007-11-15,38.32,38.485,37.635,37.76,1135710,0
2007-11-16,37.995,37.995,37.364,37.784,857201,0
2007-11-19,37.63,38.241,37.547,37.926,813397,0
2007-11-20,38.025,38.091,36.793,37.177,1459100,0
2007-11-21,37.122,37.122,36.634,36.839,1492386,0
2007-11-23,36.994,37.14,36.592,36.78,371781,0
2007-11-26,36.61,37.191,36.533,36.665,1150069,0
2007-11-27,36.726,37.507,36.634,37.465,1052071,0
2007-11-28,37.826,38.525,37.688,38.4,1190063,0
2007-11-29,38.165,38.791,38.165,38.648,878258,0
2007-11-30,38.826,39.153,38.404,38.707,1110969,0
2007-12-03,38.587,38.734,38.374,38.545,931640,0
2007-12-04,38.227,39.328,38.227,39.145,1317335,0
2007-12-05,39.429,39.793,39.305,39.793,1636234,0
2007-12-06,39.817,39.913,39.543,39.821,1249559,0
2007-12-07,39.757,40.328,39.735,40.296,855672,0
2007-12-10,40.452,40.521,39.442,39.973,1711139,0
2007-12-11,40.15,40.196,38.936,39.054,1337800,0
2007-12-12,39.913,40.158,38.693,39.287,1213209,0
2007-12-13,39.186,39.411,38.72,39.045,1721290,0
2007-12-14,38.88,38.931,38.099,38.333,4903882,0
2007-12-17,38.077,38.578,38.049,38.329,816253,0
2007-12-18,38.53,38.777,37.858,38.067,1204017,0
2007-12-19,38.067,38.377,37.784,38.095,1818161,0
2007-12-20,38.448,38.448,37.649,38.141,1444650,0
2007-12-21,38.485,38.485,37.789,38.177,1538583,0
2007-12-24,38.316,38.926,38.301,38.842,404842,0
2007-12-26,38.834,38.834,38.346,38.48,634741,0
2007-12-27,38.49,38.631,37.635,37.676,701744,0
2007-12-28,37.904,38.113,37.812,37.936,803741,0
2007-12-31,37.918,37.936,37.3,37.702,733794,0
2008-01-02,37.611,37.611,36.588,36.834,1198560,0
2008-01-03,36.789,36.985,36.291,36.35,1259847,0
2008-01-04,35.939,36.186,35.638,35.912,1585433,0
2008-01-07,36.144,36.144,34.793,35.068,1458508,0
2008-01-08,34.884,35.108,34.3,34.432,1560037,0
2008-01-09,34.249,34.254,33.358,33.993,1547967,0
2008-01-10,33.796,34.775,33.666,34.528,1509020,0
2008-01-11,34.314,34.314,33.848,33.934,1741544,0
2008-01-14,34.139,34.191,33.378,33.652,2130383,0
2008-01-15,33.227,33.742,33.122,33.341,1214090,0
2008-01-16,33.272,33.724,33.148,33.29,994183,0
2008-01-17,33.491,33.491,32.167,32.235,1512815,0
2008-01-18,32.664,33.085,31.797,32.592,1435235,0
2008-01-22,30.286,31.614,30.203,31.021,5807446,0
2008-01-23,30.464,31.669,29.572,31.624,4150624,0
2008-01-24,31.733,31.851,31.12,31.783,2299812,0
2008-01-25,31.961,32.144,31.241,31.596,2196519,0
2008-01-28,31.591,32.313,31.349,32.313,2108737,0
2008-01-29,32.318,33.441,32.13,33.148,3897574,0
2008-01-30,33.011,33.592,32.748,32.939,1532644,0
2008-01-31,32.514,33.222,32.353,32.655,3001081,0
2008-02-01,32.793,33.948,32.696,33.82,2386062,0
2008-02-04,33.67,34.396,33.555,33.934,2106766,0
2008-02-05,33.661,33.912,33.166,33.25,1263941,0
2008-02-06,33.501,33.501,32.678,32.798,1552591,0
2008-02-07,32.678,33.194,32.51,32.729,2544298,0
2008-02-08,32.72,33.122,32.714,32.855,1262785,0
2008-02-11,33.148,33.162,32.815,32.939,1360325,0
2008-02-12,33.175,33.368,32.724,32.921,1034857,0
2008-02-13,33.148,33.346,32.931,33.189,1275801,0
2008-02-14,33.227,33.268,32.669,32.678,2178111,0
2008-02-15,32.492,33.194,32.492,33.194,1427438,0
2008-02-19,33.427,33.633,32.851,33.02,1704112,0
2008-02-20,32.907,33.309,32.86,33.112,1236402,0
2008-02-21,33.108,33.277,32.819,32.855,947848,0
2008-02-22,32.888,33.072,32.688,33.015,1077080,0
2008-02-25,32.944,33.328,32.855,33.25,691441,0
2008-02-26,32.897,33.537,32.897,33.268,1094984,0
2008-02-27,33.166,33.3,32.86,32.948,1029781,0
2008-02-28,32.793,33.044,32.628,32.683,1337557,0
2008-02-29,32.564,32.6,31.948,32.09,1882774,0
2008-03-03,31.847,32.277,31.691,31.997,1637984,0
2008-03-04,31.664,31.875,31.29,31.624,1642588,0
2008-03-05,31.618,32.006,31.444,31.743,1376553,0
2008-03-06,31.546,31.805,31.067,31.111,1349627,0
2008-03-07,30.878,31.354,30.45,30.66,1890181,0
2008-03-10,30.66,30.677,29.806,29.811,2200017,0
2008-03-11,30.144,30.628,30.028,30.577,2772160,0
2008-03-12,30.682,30.994,30.492,30.509,1332109,0
2008-03-13,30.144,30.339,29.911,30.3,3234615,0
2008-03-14,30.422,30.563,29.993,30.286,2585826,0
2008-03-17,29.722,30.084,29.545,29.755,1697581,0
2008-03-18,30.253,30.665,30.01,30.619,2399689,0
2008-03-19,30.755,31.528,30.488,30.488,1689754,0
2008-03-20,30.418,30.514,30.061,30.432,2120358,0
2008-03-24,30.595,30.788,30.23,30.23,2330057,0
2008-03-25,30.184,30.262,29.746,30.099,2840179,0
2008-03-26,30.08,30.304,29.934,30.258,2106544,0
2008-03-27,30.326,30.413,30.113,30.157,3087236,0
2008-03-28,30.179,30.362,30.167,30.262,1878575,0
2008-03-31,30.117,30.304,29.656,30.023,2520319,0
2008-04-01,30.322,30.751,30.211,30.682,1992100,0
2008-04-02,30.647,30.883,30.509,30.61,1716590,0
2008-04-03,30.586,30.61,30.157,30.5,1606017,0
2008-04-04,30.441,30.819,30.362,30.656,682257,0
2008-04-07,30.741,30.888,30.217,30.277,741157,0
2008-04-08,30.122,30.179,29.722,29.783,1484460,0
2008-04-09,29.643,29.892,29.497,29.572,2128313,0
2008-04-10,29.482,29.563,29.088,29.252,1797860,0
2008-04-11,29.088,29.088,28.554,28.626,1237686,0
2008-04-14,28.505,28.732,28.463,28.605,2097488,0
2008-04-15,28.818,28.96,28.692,28.796,2334966,0
2008-04-16,28.951,29.411,28.907,29.381,1903010,0
2008-04-17,29.362,29.722,29.299,29.572,1251508,0
2008-04-18,30.028,30.669,30.028,30.514,1832565,0
2008-04-21,30.37,30.846,30.244,30.737,1147786,0
2008-04-22,28.33,28.687,24.586,26.019,23723938,0
2008-04-23,26.037,26.553,25.978,26.553,6880578,0
2008-04-24,26.495,26.621,26.368,26.523,2234742,0
2008-04-25,26.541,26.645,26.298,26.558,1922345,0
2008-04-28,26.735,26.97,26.362,26.782,2296298,0
2008-04-29,26.795,27.111,26.795,26.965,1854184,0
2008-04-30,27.247,27.718,26.956,27.33,2276858,0
2008-05-01,27.375,27.705,27.271,27.671,1712415,0
2008-05-02,27.773,27.906,27.53,27.591,3091274,0
2008-05-05,27.309,27.859,27.207,27.675,2639322,0
2008-05-06,27.823,28.107,27.403,27.741,2070258,0
2008-05-07,27.709,27.751,27.234,27.281,3398260,0
2008-05-08,27.281,27.709,27.281,27.641,1412079,0
2008-05-09,27.299,27.55,27.221,27.358,2326798,0
2008-05-12,27.403,27.472,27.03,27.366,1732993,0
2008-05-13,27.358,27.869,27.106,27.727,2967889,0
2008-05-14,27.769,28.384,27.769,28.157,2958386,0
2008-05-15,28.088,28.513,27.984,28.427,1494214,0
2008-05-16,28.518,28.53,27.845,28.148,834458,0
2008-05-19,28.088,28.307,27.911,28.229,1040932,0
2008-05-20,28.088,28.107,27.632,27.887,1864628,0
2008-05-21,27.974,28.225,27.43,27.681,2028671,0
2008-05-22,27.675,28.005,27.675,27.946,1198347,0
2008-05-23,27.916,28.056,27.727,27.906,1822725,0
2008-05-27,28.042,28.563,27.97,28.5,1180238,0
2008-05-28,28.535,28.724,28.403,28.549,678823,0
2008-05-29,28.554,29.212,28.544,29.067,958006,0
2008-05-30,29.096,29.198,28.856,28.955,735775,0
2008-06-02,28.919,28.965,28.384,28.631,932184,0
2008-06-03,28.682,29.001,28.5,28.746,1012561,0
2008-06-04,28.772,29.162,28.729,29.058,1280959,0
2008-06-05,29.184,29.815,29.12,29.731,1686511,0
2008-06-06,29.425,29.491,28.924,29.08,1183363,0
2008-06-09,28.937,29.088,28.563,28.941,1169403,0
2008-06-10,28.724,28.897,28.098,28.139,2277980,0
2008-06-11,28.005,28.162,27.568,27.727,2318366,0
2008-06-12,27.874,28.243,27.819,27.934,2210692,0
2008-06-13,28.084,28.221,27.974,28.221,1037432,0
2008-06-16,28.112,28.535,28.084,28.518,639875,0
2008-06-17,28.6,28.737,28.248,28.335,1647931,0
2008-06-18,28.317,28.394,27.362,27.485,2646897,0
2008-06-19,27.558,27.732,27.33,27.586,1409516,0
2008-06-20,27.375,27.445,26.199,26.312,3078995,0
2008-06-23,26.444,26.593,26.175,26.293,1761937,0
2008-06-24,26.194,26.288,25.91,25.919,1585468,0
2008-06-25,25.91,26.575,25.882,26.306,831480,0
2008-06-26,26.148,26.242,25.646,25.805,1014273,0
2008-06-27,25.758,25.815,25.051,25.216,2168329,0
2008-06-30,25.141,25.676,25.111,25.141,1482104,0
2008-07-01,25.047,25.408,24.799,25.334,1969810,0
2008-07-02,25.316,25.74,25.21,25.379,1935686,0
2008-07-03,25.389,25.632,25.275,25.489,1004096,0
2008-07-07,25.577,25.772,24.978,25.084,1685598,0
2008-07-08,25.028,25.521,24.929,25.379,1745498,0
2008-07-09,25.389,25.668,25.225,25.304,1909545,0
2008-07-10,25.375,25.659,25.079,25.275,1521026,0
2008-07-11,24.868,25.258,24.008,24.929,936001,0
2008-07-14,25.079,25.196,24.251,24.269,2560286,0
2008-07-15,24.056,24.644,23.85,24.416,1585381,0
2008-07-16,24.449,25.53,24.17,25.489,5166120,0
2008-07-17,25.503,25.7,25.154,25.654,1422894,0
2008-07-18,25.69,26.157,25.662,25.992,1627325,0
2008-07-21,26.121,26.403,25.959,26.101,1695972,0
2008-07-22,25.8,26.782,25.722,26.448,2636099,0
2008-07-23,26.517,27.901,26.513,27.463,3628731,0
2008-07-24,27.454,27.911,27.184,27.403,2120193,0
2008-07-25,27.727,27.951,27.408,27.869,1510087,0
2008-07-28,27.956,28.139,27.54,27.586,1992264,0
2008-07-29,27.737,28.458,27.737,28.371,1510423,0
2008-07-30,28.495,28.764,27.934,28.257,1377061,0
2008-07-31,29.071,29.071,27.568,27.6,2262889,0
2008-08-01,27.572,27.859,26.918,27.685,910360,0
2008-08-04,27.841,27.965,27.49,27.887,1594842,0
2008-08-05,28.094,28.253,27.819,28.102,1669058,0
2008-08-06,27.906,28.558,27.709,28.558,904106,0
2008-08-07,28.289,28.813,28.175,28.481,1205279,0
2008-08-08,28.431,29.345,28.431,29.299,909166,0
2008-08-11,29.23,29.888,29.044,29.736,2318419,0
2008-08-12,29.686,29.815,29.513,29.66,1211965,0
2008-08-13,29.549,29.892,29.318,29.722,1247171,0
2008-08-14,29.54,30.093,29.34,30.033,707326,0
2008-08-15,30.184,30.267,29.925,30.149,404035,0
2008-08-18,30.157,30.358,29.54,29.656,770467,0
2008-08-19,29.285,29.523,28.772,28.902,1077270,0
2008-08-20,29.039,29.115,28.535,28.724,1357852,0
2008-08-21,28.586,28.809,28.441,28.714,606772,0
2008-08-22,28.865,29.425,28.813,29.285,610656,0
2008-08-25,29.075,29.115,28.353,28.427,725154,0
2008-08-26,28.427,28.756,28.06,28.202,1028864,0
2008-08-27,28.18,28.729,28.042,28.622,982758,0
2008-08-28,28.549,28.832,28.549,28.742,1413305,0
2008-08-29,28.696,28.869,28.084,28.202,1559708,0
2008-09-02,28.636,29.349,28.436,28.549,1842146,0
2008-09-03,28.505,28.974,28.367,28.59,1521359,0
2008-09-04,28.441,28.572,28.066,28.143,1492536,0
2008-09-05,27.921,28.112,27.454,28.033,975693,0
2008-09-08,28.654,28.879,28.295,28.792,1128763,0
2008-09-09,28.837,29.007,28.028,28.028,1146330,0
2008-09-10,28.206,28.206,27.572,27.773,1595946,0
2008-09-11,27.54,27.887,27.294,27.85,1062108,0
2008-09-12,27.636,28.126,27.388,27.942,1359582,0
2008-09-15,27.225,27.69,26.58,26.741,1042680,0
2008-09-16,26.376,27.02,26.325,27.002,1187162,0
2008-09-17,26.607,26.846,25.937,25.988,1568902,0
2008-09-18,26.242,26.394,24.138,25.973,4063032,0
2008-09-19,27.193,27.285,25.324,25.819,3734039,0
2008-09-22,25.782,26.33,25.704,26.115,2149551,0
2008-09-23,26.133,26.368,25.882,26.001,1160656,0
2008-09-24,26.18,26.252,25.959,26.111,1348339,0
2008-09-25,26.256,26.641,26.065,26.358,848754,0
2008-09-26,26.033,26.58,25.937,26.462,1190703,0
2008-09-29,26.148,26.252,24.202,24.662,978069,0
2008-09-30,25,25.637,24.658,25.572,1010558,0
2008-10-01,25.434,25.744,25.125,25.328,748563,0
2008-10-02,25.071,25.348,24.032,24.138,804630,0
2008-10-03,24.544,24.677,22.914,22.914,3160222,0
2008-10-06,22.462,22.676,21.086,21.9,2776714,0
2008-10-07,22.137,22.398,21.266,21.308,1779436,0
2008-10-08,20.826,21.59,20.552,21.16,8208901,0
2008-10-09,21.369,21.453,20.004,20.004,1162162,0
2008-10-10,19.251,20.529,17.355,18.839,5487485,0
2008-10-13,19.725,20.812,19.352,20.812,2019011,0
2008-10-14,21.435,22.228,20.288,20.991,2366305,0
2008-10-15,20.58,20.835,19.338,19.361,1857668,0
2008-10-16,19.405,19.593,18.141,19.183,1964181,0
2008-10-17,18.94,19.68,18.743,18.839,1496031,0
2008-10-20,18.917,19.626,18.794,19.405,2584947,0
2008-10-21,19.114,19.534,18.863,18.94,1178384,0
2008-10-22,18.699,18.776,17.451,17.766,1873459,0
2008-10-23,17.74,18.063,16.803,17.456,1757618,0
2008-10-24,16.178,17.305,16.159,16.913,1846656,0
2008-10-27,16.708,17.035,16.309,16.309,2062121,0
2008-10-28,16.729,17.656,16.305,17.647,1895161,0
2008-10-29,17.469,18.268,17.379,17.784,1346727,0
2008-10-30,18.196,18.671,17.994,18.434,1494626,0
2008-10-31,18.397,18.898,18.051,18.533,1144167,0
2008-11-03,18.519,18.785,18.15,18.338,807179,0
2008-11-04,18.675,19.01,18.246,18.992,759134,0
2008-11-05,18.794,18.968,18.264,18.286,1661673,0
2008-11-06,18.109,18.493,17.638,17.702,2025341,0
2008-11-07,17.831,18.228,17.666,18.141,1360407,0
2008-11-10,18.443,18.466,17.474,17.589,999689,0
2008-11-11,17.438,17.461,16.909,17.114,1489805,0
2008-11-12,16.913,17.068,16.159,16.182,2003495,0
2008-11-13,16.237,16.616,15.584,16.443,1929197,0
2008-11-14,16.231,16.611,15.891,16.092,1138987,0
2008-11-17,15.985,16.42,15.707,16.132,1088397,0
2008-11-18,16.092,16.333,15.739,16.172,1481420,0
2008-11-19,16.136,16.533,15.432,15.468,1448937,0
2008-11-20,15.327,15.602,14.583,14.633,2543513,0
2008-11-21,14.569,15.576,14.141,15.566,1795223,0
2008-11-24,15.779,16.136,15.597,16.012,1465458,0
2008-11-25,16.163,16.506,15.953,16.378,1196491,0
2008-11-26,16.405,17.218,16.109,17.127,796931,0
2008-11-28,17.214,17.62,16.963,17.269,509195,0
2008-12-01,16.861,16.899,16.178,16.182,1316570,0
2008-12-02,15.944,16.456,15.409,15.793,2421118,0
2008-12-03,15.45,16.579,15.45,16.506,1285860,0
2008-12-04,16.077,16.765,15.497,15.807,1080506,0
2008-12-05,15.683,16.323,15.149,16.309,1642616,0
2008-12-08,16.675,17.022,16.675,16.967,1835894,0
2008-12-09,16.839,17.447,16.702,16.812,1449473,0
2008-12-10,16.995,17.073,16.488,16.593,1147276,0
2008-12-11,16.478,17.109,16.391,16.497,1295280,0
2008-12-12,16.182,17.127,15.989,17.104,1122600,0
2008-12-15,17.082,17.341,16.438,16.708,723919,0
2008-12-16,16.867,17.638,16.843,17.62,1386801,0
2008-12-17,17.419,17.917,17.238,17.784,1072305,0
2008-12-18,17.872,18.169,17.429,17.675,1364738,0
2008-12-19,17.836,18.246,17.465,17.656,1724800,0
2008-12-22,17.694,17.716,17.355,17.519,2246484,0
2008-12-23,17.534,17.949,17.136,17.314,922434,0
2008-12-24,17.31,17.479,17.09,17.419,353022,0
2008-12-26,17.491,17.628,17.31,17.599,374607,0
2008-12-29,17.515,17.589,17.05,17.238,859465,0
2008-12-30,17.3,17.469,17.2,17.35,2299463,0
2008-12-31,17.31,17.515,17.214,17.345,2065812,0
2009-01-02,17.415,18.173,17.401,18.105,867503,0
2009-01-05,18.036,18.708,17.812,18.694,1811235,0
2009-01-06,18.94,19.01,18.374,18.574,1703380,0
2009-01-07,18.37,18.681,18.228,18.428,953855,0
2009-01-08,18.356,18.356,17.628,17.9,1800955,0
2009-01-09,17.844,17.949,17.401,17.487,1745629,0
2009-01-12,17.505,17.624,17.209,17.355,1499525,0
2009-01-13,17.284,17.491,17.181,17.41,2196440,0
2009-01-14,17.314,17.314,16.871,16.954,1679547,0
2009-01-15,16.885,17.355,16.721,17.1,1466030,0
2009-01-16,17.242,17.264,16.482,16.77,1808276,0
2009-01-20,16.443,16.475,14.824,14.824,4470163,0
2009-01-21,15.022,15.446,14.852,15.409,3614343,0
2009-01-22,15.314,15.368,14.926,15.241,2677840,0
2009-01-23,14.884,15.044,14.703,14.88,2128530,0
2009-01-26,14.908,15.134,14.565,14.784,1335296,0
2009-01-27,14.802,15.251,14.661,15.095,2313435,0
2009-01-28,15.278,15.46,15.081,15.364,2621214,0
2009-01-29,14.904,15.187,14.587,15.008,1967187,0
2009-01-30,15.095,15.273,14.368,14.509,1806721,0
2009-02-02,14.3,14.843,14.183,14.761,2256270,0
2009-02-03,14.824,15.264,14.688,15.109,1974745,0
2009-02-04,15.163,15.327,14.898,14.984,1469037,0
2009-02-05,14.944,15.409,14.81,15.236,1310865,0
2009-02-06,15.346,15.502,15.191,15.432,1939240,0
2009-02-09,15.432,15.482,15.121,15.299,1218359,0
2009-02-10,15.139,15.299,14.757,14.843,1736451,0
2009-02-11,14.862,15.027,14.625,14.77,1061760,0
2009-02-12,14.629,14.926,14.414,14.884,808335,0
2009-02-13,14.852,15.018,14.583,14.633,819209,0
2009-02-17,14.272,14.432,14.049,14.183,1401550,0
2009-02-18,14.24,14.342,13.839,14.231,1355566,0
2009-02-19,14.446,14.501,13.984,14.008,1423561,0
2009-02-20,13.716,13.953,13.607,13.743,1254001,0
2009-02-23,13.806,13.88,13.213,13.232,1125604,0
2009-02-24,13.278,13.894,13.158,13.825,2098506,0
2009-02-25,13.743,13.792,13.318,13.523,1677134,0
2009-02-26,13.682,13.83,13.447,13.46,1745079,0
2009-02-27,13.283,13.775,13.237,13.437,2774352,0
2009-03-02,13.121,13.314,12.642,12.702,2014634,0
2009-03-03,12.82,12.93,12.478,12.56,1996304,0
2009-03-04,12.765,12.921,12.522,12.72,1918165,0
2009-03-05,12.5,12.67,12.118,12.184,2003810,0
2009-03-06,12.286,12.438,12.012,12.24,1722697,0
2009-03-09,12.099,12.377,11.737,11.825,1195309,0
2009-03-10,12.038,12.744,12.02,12.72,1602712,0
2009-03-11,12.738,12.966,12.598,12.71,1201996,0
2009-03-12,12.656,13.372,12.531,13.296,1735194,0
2009-03-13,13.322,13.483,13.305,13.405,576388,0
2009-03-16,13.569,14.24,13.527,13.834,2207710,0
2009-03-17,13.806,14.149,13.72,14.149,1427017,0
2009-03-18,14.081,14.715,13.999,14.669,1535733,0
2009-03-19,14.761,14.793,14.505,14.518,2206154,0
2009-03-20,14.616,14.753,14.314,14.378,1426557,0
2009-03-23,14.493,15.346,14.493,15.346,2195977,0
2009-03-24,15.149,15.378,15.04,15.173,2355794,0
2009-03-25,15.318,15.715,15.109,15.552,1278390,0
2009-03-26,15.592,16.172,15.473,16.172,2613515,0
2009-03-27,16.054,16.054,15.697,15.761,1118676,0
2009-03-30,15.597,15.597,15.283,15.45,1140231,0
2009-03-31,15.552,15.993,15.552,15.811,1170304,0
2009-04-01,15.579,16.058,15.473,15.989,870116,0
2009-04-02,16.182,17.027,16.168,16.738,1517624,0
2009-04-03,16.738,17.017,16.564,16.93,1385526,0
2009-04-06,16.839,16.867,16.363,16.506,1789778,0
2009-04-07,16.323,16.451,16.012,16.1,1893451,0
2009-04-08,16.168,16.168,15.784,16.045,1411806,0
2009-04-09,16.425,16.785,16.213,16.662,1317118,0
2009-04-13,16.515,16.57,15.989,16.286,1895717,0
2009-04-14,16.058,16.574,15.979,16.425,1617842,0
2009-04-15,16.396,16.469,16.182,16.465,841611,0
2009-04-16,16.497,17.131,16.425,17.09,1360877,0
2009-04-17,17.149,17.31,16.857,17.172,1008812,0
2009-04-20,16.825,16.917,16.405,16.519,1241074,0
2009-04-21,16.461,16.817,16.461,16.738,1277667,0
2009-04-22,16.537,17.058,16.359,16.785,1203770,0
2009-04-23,16.797,16.985,16.241,16.762,1671936,0
2009-04-24,16.917,17.14,16.789,17.068,1358360,0
2009-04-27,16.839,17.104,16.666,16.967,1710304,0
2009-04-28,16.935,17.14,16.675,16.954,1669422,0
2009-04-29,17.136,17.593,16.977,17.379,1858907,0
2009-04-30,17.256,17.256,15.985,16.519,3763572,0
2009-05-01,16.694,16.694,16.245,16.597,1928499,0
2009-05-04,16.62,16.803,16.401,16.803,988803,0
2009-05-05,16.684,16.875,16.564,16.785,1613599,0
2009-05-06,16.963,17.041,16.602,16.885,997413,0
2009-05-07,17.027,17.027,16.689,16.93,1861913,0
2009-05-08,17.209,17.62,17.073,17.62,2101029,0
2009-05-11,17.332,17.599,17.247,17.438,1499567,0
2009-05-12,17.496,17.624,17.013,17.288,1796265,0
2009-05-13,17.027,17.109,16.779,16.785,1830197,0
2009-05-14,16.785,17.181,16.785,17.127,1598429,0
2009-05-15,17.041,17.364,16.967,17.196,1679589,0
2009-05-18,17.292,17.688,17.144,17.67,1501726,0
2009-05-19,17.647,17.981,17.487,17.908,1574010,0
2009-05-20,17.971,18.242,17.904,17.93,1825448,0
2009-05-21,17.735,17.84,17.379,17.524,1071245,0
2009-05-22,17.529,17.716,17.369,17.465,902171,0
2009-05-26,17.35,17.854,17.345,17.794,952298,0
2009-05-27,17.735,17.78,17.438,17.438,942777,0
2009-05-28,17.599,17.72,17.144,17.491,929984,0
2009-05-29,17.571,17.571,17.224,17.491,1272447,0
2009-06-01,17.599,17.967,17.561,17.917,899873,0
2009-06-02,17.9,17.939,17.511,17.726,1284021,0
2009-06-03,17.633,17.647,17.136,17.364,1094725,0
2009-06-04,17.364,17.647,17.224,17.62,1608247,0
2009-06-05,17.694,17.944,17.642,17.858,1703388,0
2009-06-08,17.684,17.84,17.491,17.735,681534,0
2009-06-09,17.744,17.798,17.491,17.661,716805,0
2009-06-10,17.863,17.863,17.479,17.716,875386,0
2009-06-11,17.771,17.953,17.661,17.794,754994,0
2009-06-12,17.684,17.698,17.369,17.511,884080,0
2009-06-15,17.369,17.501,17.017,17.131,1084951,0
2009-06-16,17.242,17.274,16.812,16.857,1397056,0
2009-06-17,16.913,16.989,16.721,16.834,1181756,0
2009-06-18,16.765,16.803,16.634,16.738,926661,0
2009-06-19,16.895,16.989,16.666,16.721,1163761,0
2009-06-22,16.689,16.807,16.574,16.574,1113209,0
2009-06-23,16.593,16.734,16.237,16.528,2171319,0
2009-06-24,16.658,16.721,16.391,16.519,1033227,0
2009-06-25,16.42,16.57,16.351,16.528,1238597,0
2009-06-26,16.433,16.797,16.286,16.753,1032133,0
2009-06-29,16.867,16.939,16.643,16.909,989868,0
2009-06-30,16.867,17.022,16.579,16.875,1341054,0
2009-07-01,16.989,17.204,16.939,17.1,669416,0
2009-07-02,16.949,17.035,16.411,16.506,929043,0
2009-07-06,16.415,16.433,16.105,16.425,829733,0
2009-07-07,16.438,16.438,16.163,16.178,807596,0
2009-07-08,16.186,16.269,15.853,16.054,815683,0
2009-07-09,16.172,16.209,15.908,15.961,987253,0
2009-07-10,15.912,16.082,15.895,16.054,807261,0
2009-07-13,16.036,16.351,15.807,16.333,995570,0
2009-07-14,16.292,16.616,16.227,16.546,1547437,0
2009-07-15,16.748,17.19,16.734,17.158,1379786,0
2009-07-16,17.109,17.461,17.041,17.456,748985,0
2009-07-17,17.519,17.589,17.269,17.415,435326,0
2009-07-20,17.424,17.876,17.419,17.858,772922,0
2009-07-21,17.876,18.059,17.771,18.059,1173660,0
2009-07-22,18.067,18.483,17.93,18.388,1395800,0
2009-07-23,18.268,19.905,18.268,19.84,2819866,0
2009-07-24,19.653,19.99,19.589,19.78,899976,0
2009-07-27,19.767,20.096,19.73,19.886,891683,0
2009-07-28,19.789,20.214,19.78,20.074,1408922,0
2009-07-29,19.954,20.209,19.954,20.137,1087550,0
2009-07-30,20.355,20.845,20.096,20.233,740023,0
2009-07-31,20.229,20.552,20.229,20.247,969670,0
2009-08-03,20.327,20.622,20.293,20.584,1264096,0
2009-08-04,20.502,20.853,20.402,20.768,650303,0
2009-08-05,20.826,21.031,20.502,20.931,1215076,0
2009-08-06,20.987,21.036,20.73,20.891,1362785,0
2009-08-07,21.146,21.585,21.073,21.378,989991,0
2009-08-10,21.224,21.346,21.05,21.182,722561,0
2009-08-11,21.101,21.256,20.904,20.927,999377,0
2009-08-12,20.941,21.406,20.826,21.233,1009709,0
2009-08-13,21.27,21.489,21.138,21.228,917344,0
2009-08-14,21.252,21.27,20.763,20.867,1253319,0
2009-08-17,20.634,20.785,20.546,20.616,691976,0
2009-08-18,20.648,20.826,20.58,20.717,707820,0
2009-08-19,20.574,20.867,20.538,20.74,932671,0
2009-08-20,20.648,20.785,20.58,20.64,919570,0
2009-08-21,20.803,21.27,20.772,21.186,998115,0
2009-08-24,21.186,21.359,21.146,21.238,604127,0
2009-08-25,21.242,21.467,21.146,21.338,1318134,0
2009-08-26,21.324,21.373,21.177,21.276,414955,0
2009-08-27,21.191,21.511,21.05,21.476,638420,0
2009-08-28,21.594,21.64,21.142,21.266,434497,0
2009-08-31,21.138,21.155,20.817,20.923,607699,0
2009-09-01,20.845,21.055,20.449,20.594,829404,0
2009-09-02,20.516,20.56,20.274,20.288,525512,0
2009-09-03,20.365,20.471,20.11,20.36,743923,0
2009-09-04,20.342,20.516,20.15,20.506,318076,0
2009-09-08,20.616,20.64,20.229,20.402,470318,0
2009-09-09,20.421,20.717,20.369,20.672,441218,0
2009-09-10,20.643,20.795,20.552,20.758,541674,0
2009-09-11,20.768,20.817,20.534,20.64,588838,0
2009-09-14,20.506,21.059,20.479,21.059,831622,0
2009-09-15,21.078,21.261,21.009,21.233,1074448,0
2009-09-16,21.338,21.608,21.256,21.608,894388,0
2009-09-17,21.506,21.69,21.497,21.521,1003173,0
2009-09-18,21.59,21.59,21.228,21.233,1263335,0
2009-09-21,21.036,21.457,21.036,21.439,590867,0
2009-09-22,21.603,21.603,21.177,21.2,1759571,0
2009-09-23,21.2,21.622,21.11,21.298,1178817,0
2009-09-24,21.392,21.392,20.795,20.871,722545,0
2009-09-25,20.982,20.982,20.467,20.648,827813,0
2009-09-28,20.666,20.991,20.589,20.927,371996,0
2009-09-29,20.867,21.068,20.835,20.84,677699,0
2009-09-30,20.835,20.969,20.347,20.461,1081615,0
2009-10-01,20.439,20.475,19.849,19.905,2070878,0
2009-10-02,19.831,19.831,19.05,19.105,2410926,0
2009-10-05,19.227,19.757,19.132,19.717,1320637,0
2009-10-06,19.895,19.99,19.671,19.73,1125709,0
2009-10-07,19.671,19.918,19.598,19.915,698953,0
2009-10-08,20.06,20.182,19.909,20.132,1571619,0
2009-10-09,20.101,20.155,19.886,20.137,614156,0
2009-10-12,20.137,20.237,20.092,20.164,719787,0
2009-10-13,20.146,20.278,19.98,20.128,740138,0
2009-10-14,20.347,20.506,20.205,20.471,896367,0
2009-10-15,20.288,20.594,20.261,20.594,584597,0
2009-10-16,20.415,20.492,20.16,20.192,637055,0
2009-10-19,20.114,20.278,19.994,20.092,895940,0
2009-10-20,20.096,20.219,19.972,20.146,704596,0
2009-10-21,20.301,20.56,20.096,20.214,1135089,0
2009-10-22,20.028,20.319,20.028,20.237,1141014,0
2009-10-23,20.306,20.306,19.803,19.972,1333973,0
2009-10-26,19.972,20.155,19.757,19.958,1079189,0
2009-10-27,19.954,20.036,19.685,19.84,982075,0
2009-10-28,19.735,19.835,19.227,19.319,1016906,0
2009-10-29,19.47,19.667,19.329,19.502,1247787,0
2009-10-30,19.329,19.456,19.042,19.05,827963,0
2009-11-02,19.067,19.333,18.954,19.09,696157,0
2009-11-03,19.037,19.338,19.018,19.324,635364,0
2009-11-04,19.419,19.584,19.26,19.288,761992,0
2009-11-05,19.369,19.707,19.31,19.707,770321,0
2009-11-06,19.616,19.717,19.41,19.598,791912,0
2009-11-09,19.689,19.954,19.638,19.93,612735,0
2009-11-10,19.78,19.93,19.735,19.78,661910,0
2009-11-11,19.882,19.895,19.607,19.739,462689,0
2009-11-12,19.753,20.082,19.675,19.78,775822,0
2009-11-13,19.873,20.036,19.703,19.94,524693,0
2009-11-16,19.93,20.155,19.859,20.119,810878,0
2009-11-17,20.05,20.05,19.803,20.018,538003,0
2009-11-18,19.98,19.986,19.789,19.901,593691,0
2009-11-19,19.744,19.744,19.265,19.361,607019,0
2009-11-20,19.26,19.31,19.067,19.169,671377,0
2009-11-23,19.274,19.46,19.274,19.342,559823,0
2009-11-24,19.283,19.347,19.085,19.26,588788,0
2009-11-25,19.342,19.517,19.236,19.474,386930,0
2009-11-27,19.014,19.352,18.977,19.209,310106,0
2009-11-30,19.245,19.401,19.137,19.401,819233,0
2009-12-01,19.479,19.552,19.374,19.428,1142469,0
2009-12-02,19.434,19.557,19.338,19.41,409313,0
2009-12-03,19.428,19.434,19.127,19.141,355783,0
2009-12-04,19.378,19.712,19.315,19.526,826928,0
2009-12-07,19.493,19.78,19.493,19.753,745499,0
2009-12-08,19.671,19.761,19.378,19.607,724038,0
2009-12-09,19.643,19.647,19.365,19.562,674395,0
2009-12-10,19.717,20.036,19.653,19.99,1231505,0
2009-12-11,20.031,20.168,19.789,19.972,357955,0
2009-12-14,20.04,20.168,19.859,19.915,470434,0
2009-12-15,19.905,19.935,19.68,19.707,629917,0
2009-12-16,19.749,19.867,19.675,19.749,758401,0
2009-12-17,19.647,19.725,19.474,19.517,630920,0
2009-12-18,19.543,19.662,19.502,19.548,1989017,0
2009-12-21,19.689,19.886,19.602,19.638,1082308,0
2009-12-22,19.638,19.712,18.898,19.446,1894390,0
2009-12-23,19.493,19.675,19.438,19.62,444249,0
2009-12-24,19.638,19.859,19.562,19.845,403339,0
2009-12-28,19.901,19.976,19.785,19.901,630119,0
2009-12-29,19.98,20.209,19.859,20.096,721405,0
2009-12-30,20.022,20.178,19.935,20.055,292076,0
2009-12-31,20.036,20.092,19.859,19.891,368857,0
2010-01-04,20.092,20.726,19.877,20.717,1439075,0
2010-01-05,20.622,20.712,20.274,20.449,799761,0
2010-01-06,20.449,20.461,20.283,20.407,443195,0
2010-01-07,20.397,20.56,20.274,20.546,829848,0
2010-01-08,20.439,20.598,20.319,20.584,361178,0
2010-01-11,20.598,20.803,20.543,20.672,563335,0
2010-01-12,20.497,20.616,20.315,20.407,626581,0
2010-01-13,20.492,20.717,20.457,20.672,295223,0
2010-01-14,20.492,21.15,20.479,21.124,820421,0
2010-01-15,21.092,21.128,20.643,20.7,363805,0
2010-01-19,20.712,21.082,20.672,21.068,666048,0
2010-01-20,20.951,21.031,20.807,20.964,704410,0
2010-01-21,20.923,21.092,20.608,20.744,822579,0
2010-01-22,20.744,20.744,20.229,20.347,689139,0
2010-01-25,20.449,20.574,20.301,20.355,414604,0
2010-01-26,20.288,20.613,20.209,20.415,1726785,0
2010-01-27,20.439,20.744,20.327,20.703,1068420,0
2010-01-28,20.775,20.775,20.209,20.479,741557,0
2010-01-29,20.622,20.991,20.449,20.703,1381512,0
2010-02-01,20.807,21.017,20.626,20.676,1300220,0
2010-02-02,19.954,20.251,17.925,18.017,8792290,0
2010-02-03,18.095,18.291,17.868,17.994,2255110,0
2010-02-04,17.891,17.917,17.401,17.461,1798227,0
2010-02-05,17.392,17.524,17.163,17.456,1550087,0
2010-02-08,17.443,17.571,17.318,17.336,1580191,0
2010-02-09,17.451,17.74,17.397,17.628,1576085,0
2010-02-10,17.519,17.607,17.383,17.456,1035790,0
2010-02-11,17.451,17.543,17.355,17.524,1806548,0
2010-02-12,17.415,17.624,17.288,17.611,1276013,0
2010-02-16,17.666,17.831,17.561,17.826,826847,0
2010-02-17,17.826,18.009,17.794,17.975,478548,0
2010-02-18,17.9,17.975,17.633,17.712,887870,0
2010-02-19,17.642,17.753,17.553,17.633,1359694,0
2010-02-22,17.712,17.712,17.529,17.584,425405,0
2010-02-23,17.515,17.607,17.433,17.524,610654,0
2010-02-24,17.524,17.603,17.424,17.501,741886,0
2010-02-25,17.336,17.575,17.218,17.524,713415,0
2010-02-26,17.505,17.571,17.379,17.553,788004,0
2010-03-01,17.424,17.748,17.424,17.698,673841,0
2010-03-02,17.72,17.79,17.553,17.628,1141425,0
2010-03-03,17.694,17.694,17.419,17.465,1092634,0
2010-03-04,17.505,17.849,17.501,17.826,1646797,0
2010-03-05,18.045,18.466,17.99,18.443,1223029,0
2010-03-08,18.47,18.561,18.37,18.547,594469,0
2010-03-09,18.542,18.717,18.424,18.647,884512,0
2010-03-10,18.561,18.858,18.561,18.844,642551,0
2010-03-11,18.822,18.95,18.497,18.926,1579236,0
2010-03-12,19.037,19.037,18.78,18.908,873845,0
2010-03-15,18.799,18.799,18.474,18.653,1038678,0
2010-03-16,18.631,18.83,18.519,18.78,743010,0
2010-03-17,18.854,19.169,18.812,18.964,1197924,0
2010-03-18,18.959,19.062,18.635,18.959,972968,0
2010-03-19,19.018,19.155,18.876,18.954,1002169,0
2010-03-22,18.835,19.227,18.835,19.187,532062,0
2010-03-23,19.209,19.283,18.996,19,916696,0
2010-03-24,18.977,18.977,18.757,18.799,747124,0
2010-03-25,18.931,19.095,18.757,18.858,839134,0
2010-03-26,18.95,19.067,18.863,18.959,907062,0
2010-03-29,18.977,19.245,18.977,19.183,848063,0
2010-03-30,19.173,19.201,18.964,18.992,675021,0
2010-03-31,18.908,19.057,18.876,18.931,882926,0
2010-04-01,19.057,19.105,18.657,18.771,709381,0
2010-04-05,18.771,19.192,18.685,19.183,477607,0
2010-04-06,19.046,19.255,19.046,19.127,480652,0
2010-04-07,19.09,19.329,19,19.15,769544,0
2010-04-08,19.071,19.141,18.881,19.022,375961,0
2010-04-09,19.085,19.114,18.972,19.081,378404,0
2010-04-12,19.127,19.315,19.037,19.302,396864,0
2010-04-13,19.265,19.302,19.178,19.26,390143,0
2010-04-14,19.283,19.382,19.274,19.333,974985,0
2010-04-15,19.269,19.465,19.269,19.365,953024,0
2010-04-16,19.342,19.442,19.123,19.15,676105,0
2010-04-19,19.145,19.227,18.982,19.187,392459,0
2010-04-20,19.297,19.502,19.201,19.502,547468,0
2010-04-21,19.517,19.849,19.46,19.753,970916,0
2010-04-22,19.753,20.283,19.557,20.187,1640820,0
2010-04-23,20.217,20.431,20.13,20.411,693058,0
2010-04-26,20.411,20.411,19.976,19.986,1608682,0
2010-04-27,19.891,20.137,19.835,20.064,1202289,0
2010-04-28,20.05,20.132,19.633,19.689,1795351,0
2010-04-29,19.757,19.767,19.456,19.73,1496173,0
2010-04-30,19.775,19.84,19.374,19.387,829139,0
2010-05-03,19.419,19.526,19.374,19.442,484778,0
2010-05-04,19.352,19.352,18.785,18.876,898972,0
2010-05-05,18.79,18.863,18.661,18.703,568730,0
2010-05-06,18.643,18.872,17.812,18.411,1251167,0
2010-05-07,18.443,18.675,18.15,18.305,1491926,0
2010-05-10,18.799,18.972,18.515,18.675,823393,0
2010-05-11,18.519,18.703,18.456,18.501,1013027,0
2010-05-12,18.515,18.908,18.47,18.822,1148251,0
2010-05-13,18.739,18.79,18.324,18.438,857588,0
2010-05-14,18.35,18.37,18.045,18.232,1319099,0
2010-05-17,18.314,18.338,17.73,17.944,1321963,0
2010-05-18,18.023,18.26,17.698,17.707,1154525,0
2010-05-19,17.702,17.762,17.369,17.461,1042851,0
2010-05-20,17.2,17.401,16.917,16.917,1645298,0
2010-05-21,16.853,17.068,16.689,17.027,1445663,0
2010-05-24,17.035,17.238,16.925,17.073,2029855,0
2010-05-25,16.797,16.885,16.555,16.853,2207571,0
2010-05-26,16.848,17.451,16.848,17.305,4918886,0
2010-05-27,17.519,17.735,17.327,17.735,1355963,0
2010-05-28,17.638,17.694,17.415,17.501,1022967,0
2010-06-01,17.387,17.519,17.176,17.176,1342982,0
2010-06-02,17.26,17.3,17.041,17.251,1009820,0
2010-06-03,17.327,17.469,17.196,17.433,744808,0
2010-06-04,17.238,17.238,16.853,16.861,761101,0
2010-06-07,16.867,16.899,16.588,16.588,942066,0
2010-06-08,16.638,16.729,16.528,16.708,1012638,0
2010-06-09,16.785,16.954,16.662,16.748,1042540,0
2010-06-10,16.903,17.068,16.817,17.009,774323,0
2010-06-11,16.903,17.387,16.834,17.373,897034,0
2010-06-14,17.483,17.539,17.127,17.176,1458083,0
2010-06-15,17.327,17.702,17.327,17.688,1291913,0
2010-06-16,17.548,17.698,17.501,17.561,1259723,0
2010-06-17,17.593,17.904,17.553,17.868,1114195,0
2010-06-18,17.872,17.967,17.72,17.904,1613112,0
2010-06-21,18.123,18.127,17.712,17.78,1255934,0
2010-06-22,17.854,18.045,17.698,17.72,1672370,0
2010-06-23,17.638,17.638,17.31,17.443,1399726,0
2010-06-24,17.364,17.424,17.131,17.136,751122,0
2010-06-25,17.122,17.332,16.985,17.144,1430226,0
2010-06-28,17.14,17.3,17.078,17.196,610880,0
2010-06-29,17.082,17.082,16.584,16.652,1170033,0
2010-06-30,16.621,16.919,16.506,16.506,1539893,0
2010-07-01,16.51,16.721,16.283,16.611,1152793,0
2010-07-02,16.675,16.675,16.25,16.341,482189,0
2010-07-06,16.501,16.519,16.19,16.295,1196884,0
2010-07-07,16.341,16.725,16.283,16.702,1498146,0
2010-07-08,16.807,16.98,16.729,16.903,741366,0
2010-07-09,16.921,17.064,16.899,17.05,371701,0
2010-07-12,16.977,17.176,16.913,17.031,536644,0
2010-07-13,17.172,17.487,17.154,17.451,787625,0
2010-07-14,17.383,17.469,17.3,17.387,454139,0
2010-07-15,17.438,17.561,17.327,17.483,638368,0
2010-07-16,17.387,17.415,16.861,16.867,664001,0
2010-07-19,16.935,17.078,16.895,16.963,499003,0
2010-07-20,16.775,17.278,16.658,17.278,806069,0
2010-07-21,17.35,17.359,16.949,16.967,599332,0
2010-07-22,17.149,17.345,17.082,17.341,593295,0
2010-07-23,17.332,17.652,17.26,17.642,478502,0
2010-07-26,17.694,17.917,17.561,17.917,421532,0
2010-07-27,18.027,18.087,17.798,18.013,663463,0
2010-07-28,18.36,19.062,18.264,18.36,1347235,0
2010-07-29,18.748,19.401,18.748,18.917,1309113,0
2010-07-30,18.73,18.867,18.675,18.762,1018205,0
2010-08-02,19.005,19.47,18.959,19.297,796911,0
2010-08-03,19.145,19.352,19.054,19.114,786802,0
2010-08-04,19.213,19.338,19.054,19.274,994021,0
2010-08-05,19.067,19.251,18.968,18.996,763314,0
2010-08-06,18.826,19.032,18.699,19.005,481994,0
2010-08-09,19.141,19.484,19.062,19.424,1051330,0
2010-08-10,19.315,20.05,19.315,19.835,1544573,0
2010-08-11,19.643,19.725,19.119,19.183,1293900,0
2010-08-12,18.863,19.085,18.839,18.972,730492,0
2010-08-13,18.972,19.046,18.78,18.799,543095,0
2010-08-16,18.689,18.858,18.626,18.803,685524,0
2010-08-17,18.964,19.085,18.867,18.945,740397,0
2010-08-18,18.926,19.255,18.835,19.155,515268,0
2010-08-19,19.077,19.15,18.803,18.945,518967,0
2010-08-20,18.917,19.062,18.639,19.032,714352,0
2010-08-23,19.119,19.178,18.771,18.78,469145,0
2010-08-24,18.574,18.803,18.397,18.533,1154158,0
2010-08-25,18.456,18.657,18.416,18.565,678566,0
2010-08-26,18.607,18.739,18.452,18.547,466641,0
2010-08-27,18.661,18.799,18.332,18.685,883075,0
2010-08-30,18.574,18.903,18.537,18.547,647723,0
2010-08-31,18.52,18.769,18.387,18.608,1041855,0
2010-09-01,18.794,19.213,18.734,19.209,510417,0
2010-09-02,19.159,19.197,18.826,18.876,1629832,0
2010-09-03,19.123,19.223,19.032,19.099,867449,0
2010-09-07,19.01,19.085,18.694,18.748,594720,0
2010-09-08,18.808,18.808,18.537,18.593,970346,0
2010-09-09,18.822,18.945,18.685,18.822,309296,0
2010-09-10,18.876,19.018,18.808,18.931,288497,0
2010-09-13,19.114,19.452,19.114,19.319,637136,0
2010-09-14,19.26,19.508,19.26,19.382,555674,0
2010-09-15,19.374,19.526,19.231,19.456,362541,0
2010-09-16,19.374,19.517,19.352,19.387,383088,0
2010-09-17,19.378,19.629,19.338,19.46,588169,0
2010-09-20,19.502,19.867,19.474,19.799,364514,0
2010-09-21,19.78,19.963,19.593,19.827,525913,0
2010-09-22,19.785,19.863,19.526,19.699,357196,0
2010-09-23,19.576,19.725,19.392,19.392,324589,0
2010-09-24,19.626,19.954,19.612,19.915,326148,0
2010-09-27,19.958,20.074,19.935,19.976,421871,0
2010-09-28,20.046,20.365,19.944,20.293,1095694,0
2010-09-29,20.306,20.479,20.247,20.337,991339,0
2010-09-30,20.485,20.562,20.445,20.48,962642,0
2010-10-01,20.538,20.566,20.383,20.511,485069,0
2010-10-04,20.506,20.546,20.192,20.319,601721,0
2010-10-05,20.461,20.594,20.461,20.529,772866,0
2010-10-06,20.506,20.58,20.402,20.471,577093,0
2010-10-07,20.566,20.566,20.319,20.327,339665,0
2010-10-08,20.319,20.471,20.229,20.383,338505,0
2010-10-11,20.435,20.529,20.278,20.488,402429,0
2010-10-12,20.461,20.685,20.319,20.616,507728,0
2010-10-13,20.758,21.005,20.672,20.895,434031,0
2010-10-14,20.812,20.982,20.74,20.895,336231,0
2010-10-15,21.009,21.092,20.785,21.059,463115,0
2010-10-18,21.073,21.298,20.996,21.289,440365,0
2010-10-19,21.009,21.106,20.817,20.895,563219,0
2010-10-20,20.955,21.214,20.904,21.128,342357,0
2010-10-21,21.204,21.359,20.973,21.12,401922,0
2010-10-22,21.101,21.11,20.876,21.041,390747,0
2010-10-25,21.132,21.16,21.001,21.055,354842,0
2010-10-26,21.017,21.266,20.891,21.177,489330,0
2010-10-27,21.138,21.204,19.94,20.018,1144251,0
2010-10-28,20.069,20.069,19.612,19.859,1100385,0
2010-10-29,19.779,19.867,19.733,19.76,1039758,0
2010-11-01,19.854,19.98,19.662,19.98,1292956,0
2010-11-02,20.05,20.106,19.803,19.835,1160006,0
2010-11-03,19.849,19.963,19.647,19.739,525337,0
2010-11-04,19.901,20.018,19.789,20.004,659945,0
2010-11-05,20.046,20.06,19.749,19.775,492924,0
2010-11-08,19.616,19.807,19.593,19.707,982021,0
2010-11-09,19.717,19.775,19.612,19.689,1015524,0
2010-11-10,19.685,19.735,19.333,19.699,1316540,0
2010-11-11,19.534,19.73,19.347,19.638,841936,0
2010-11-12,19.502,19.584,19.382,19.442,665013,0
2010-11-15,19.548,19.612,19.41,19.47,565629,0
2010-11-16,19.352,19.41,19.005,19.085,805501,0
2010-11-17,19.057,19.374,19.057,19.288,893628,0
2010-11-18,19.446,19.685,19.387,19.662,871637,0
2010-11-19,19.602,19.735,19.584,19.657,790387,0
2010-11-22,19.526,19.749,19.474,19.707,497430,0
2010-11-23,19.502,19.647,19.465,19.629,643975,0
2010-11-24,19.749,19.93,19.629,19.891,468646,0
2010-11-26,19.685,19.909,19.685,19.761,208369,0
2010-11-29,19.707,19.735,19.502,19.699,563644,0
2010-11-30,19.542,19.671,19.506,19.574,916768,0
2010-12-01,19.817,19.944,19.73,19.84,533455,0
2010-12-02,19.873,20.2,19.803,20.192,604896,0
2010-12-03,20.142,20.247,20.082,20.142,851038,0
2010-12-06,20.096,20.233,19.877,20.196,557140,0
2010-12-07,20.355,20.365,20.008,20.086,568005,0
2010-12-08,20.137,20.415,20.137,20.347,441570,0
2010-12-09,20.444,20.483,20.306,20.467,492601,0
2010-12-10,20.529,20.63,20.43,20.604,540712,0
2010-12-13,20.694,20.694,20.475,20.534,734187,0
2010-12-14,20.534,20.648,20.502,20.546,454220,0
2010-12-15,20.327,20.566,20.233,20.269,393683,0
2010-12-16,20.273,20.388,20.251,20.337,388168,0
2010-12-17,20.315,20.342,20.178,20.241,435802,0
2010-12-20,20.269,20.31,20.06,20.074,331736,0
2010-12-21,20.16,20.233,20.101,20.137,499573,0
2010-12-22,20.187,20.721,20.174,20.64,1470062,0
2010-12-23,20.643,20.69,20.506,20.584,454137,0
2010-12-27,20.502,20.598,20.411,20.58,291098,0
2010-12-28,20.589,20.608,20.383,20.502,201328,0
2010-12-29,20.557,20.697,20.458,20.48,248526,0
2010-12-30,20.458,20.548,20.388,20.397,259013,0
2010-12-31,20.363,20.367,20.177,20.257,303291,0
2011-01-03,20.374,20.775,20.283,20.63,351930,0
2011-01-04,20.694,20.721,20.365,20.483,292618,0
2011-01-05,20.439,20.57,20.327,20.556,467056,0
2011-01-06,20.622,20.694,20.461,20.653,375881,0
2011-01-07,20.69,20.876,20.411,20.439,485326,0
2011-01-10,20.383,20.744,20.274,20.634,678602,0
2011-01-11,20.73,21.022,20.694,20.867,536273,0
2011-01-12,21.005,21.233,21.005,21.228,732100,0
2011-01-13,21.228,21.397,21.12,21.204,325247,0
2011-01-14,21.177,21.308,21.138,21.261,443753,0
2011-01-18,21.186,21.533,21.11,21.533,494761,0
2011-01-19,21.501,21.594,21.346,21.378,430714,0
2011-01-20,21.289,21.501,21.246,21.364,301201,0
2011-01-21,21.501,21.501,21.252,21.316,236862,0
2011-01-24,21.355,21.73,21.35,21.635,254736,0
2011-01-25,21.635,21.973,21.529,21.748,467620,0
2011-01-26,21.79,22.005,21.704,21.776,226199,0
2011-01-27,21.794,21.91,21.685,21.845,194669,0
2011-01-28,21.8,21.921,21.312,21.324,368339,0
2011-01-31,21.332,21.985,21.146,21.721,542117,0
2011-02-01,21.86,22.133,21.841,22.095,523438,0
2011-02-02,22.065,22.278,22.005,22.128,246953,0
2011-02-03,22.142,22.224,21.949,22.015,548271,0
2011-02-04,22.019,22.342,21.981,22.278,310339,0
2011-02-07,22.278,22.599,22.234,22.412,376273,0
2011-02-08,22.347,22.713,21.754,22.599,900766,0
2011-02-09,22.497,23.042,22.444,22.978,971051,0
2011-02-10,22.812,23.001,22.689,22.882,640084,0
2011-02-11,22.773,23.091,22.773,23.077,263862,0
2011-02-14,23.147,23.193,23.051,23.091,276750,0
2011-02-15,23.155,23.174,22.868,22.882,546412,0
2011-02-16,22.882,23.137,22.877,23.068,436171,0
2011-02-18,23.068,23.219,23.005,23.179,324374,0
2011-02-22,23.046,23.133,22.69,22.722,227174,0
2011-02-23,22.786,22.905,22.412,22.529,559761,0
2011-02-24,22.613,22.986,22.356,22.816,912638,0
2011-02-25,22.96,23.351,22.858,23.351,381990,0
2011-02-28,23.41,23.586,23.259,23.291,590168,0
2011-03-01,23.419,23.419,22.82,22.854,542338,0
2011-03-02,22.868,22.992,22.816,22.918,422947,0
2011-03-03,23.079,23.572,23.079,23.139,929340,0
2011-03-04,23.209,23.235,22.812,23.006,662719,0
2011-03-07,23.187,23.187,22.489,22.726,472563,0
2011-03-08,22.698,23.235,22.499,23.048,310773,0
2011-03-09,23.079,23.097,22.858,23.01,294008,0
2011-03-10,22.753,22.753,22.37,22.633,601403,0
2011-03-11,22.536,22.872,22.418,22.615,454228,0
2011-03-14,22.45,22.508,22.118,22.375,311596,0
2011-03-15,21.97,22.422,21.768,22.278,510293,0
2011-03-16,22.32,22.629,22.238,22.264,663891,0
2011-03-17,22.713,22.713,22.26,22.398,352787,0
2011-03-18,22.611,22.937,22.611,22.749,555709,0
2011-03-21,23.03,23.391,22.965,23.249,821364,0
2011-03-22,23.203,23.442,23.203,23.311,310496,0
2011-03-23,23.278,23.419,23.175,23.259,491710,0
2011-03-24,23.414,23.442,23.213,23.273,671437,0
2011-03-25,23.273,24.128,23.273,23.852,773520,0
2011-03-28,23.944,24.017,23.713,23.737,444432,0
2011-03-29,23.732,24.409,23.732,24.265,511984,0
2011-03-30,24.395,24.62,24.325,24.368,477976,0
2011-03-31,24.364,24.428,24.247,24.298,307443,0
2011-04-01,24.373,24.698,24.344,24.57,432036,0
2011-04-04,24.505,24.652,24.4,24.551,472148,0
2011-04-05,24.578,24.892,24.578,24.759,474301,0
2011-04-06,24.845,25.073,24.764,24.979,317105,0
2011-04-07,24.951,25.086,24.813,24.878,352604,0
2011-04-08,24.997,25.053,24.685,24.892,393749,0
2011-04-11,24.901,25.453,24.901,25.356,640036,0
2011-04-12,25.19,25.36,24.648,24.731,431045,0
2011-04-13,24.961,25.171,24.916,24.934,385641,0
2011-04-14,24.754,24.849,24.606,24.786,249865,0
2011-04-15,24.736,24.992,24.671,24.925,290139,0
2011-04-18,24.638,24.638,24.054,24.437,636560,0
2011-04-19,24.473,24.546,24.054,24.387,857203,0
2011-04-20,24.578,24.578,22.141,22.316,2134278,0
2011-04-21,22.422,22.573,22.247,22.44,777241,0
2011-04-25,22.39,22.39,22.09,22.196,894099,0
2011-04-26,22.21,22.32,22.155,22.214,647973,0
2011-04-27,22.187,22.302,22.155,22.238,560547,0
2011-04-28,22.183,22.536,22.141,22.45,739853,0
2011-04-29,22.436,22.7,22.124,22.685,459956,0
2011-05-02,22.568,22.781,22.508,22.693,552054,0
2011-05-03,22.573,22.725,22.412,22.495,894631,0
2011-05-04,22.536,22.655,22.247,22.357,490231,0
2011-05-05,22.329,22.329,22.035,22.085,914402,0
2011-05-06,22.307,22.307,21.819,21.928,615735,0
2011-05-09,21.74,21.87,21.635,21.814,978443,0
2011-05-10,21.92,22.187,21.838,22.169,663076,0
2011-05-11,22.201,22.256,21.814,22.017,541806,0
2011-05-12,21.866,22.324,21.852,22.224,444484,0
2011-05-13,22.312,22.312,21.648,21.768,552588,0
2011-05-16,21.648,21.828,21.631,21.644,513448,0
2011-05-17,21.475,21.686,21.475,21.627,721515,0
2011-05-18,21.585,21.758,21.471,21.74,642318,0
2011-05-19,21.907,22.15,21.791,22.031,634757,0
2011-05-20,21.907,21.989,21.73,21.75,576324,0
2011-05-23,21.442,21.648,21.353,21.547,544108,0
2011-05-24,21.571,21.68,21.465,21.465,437574,0
2011-05-25,21.404,21.699,21.404,21.607,528915,0
2011-05-26,21.524,21.699,21.479,21.613,607882,0
2011-05-27,21.708,22.054,21.613,22.007,514696,0
2011-05-31,22.129,23.265,22.129,23.125,3000282,0
2011-06-01,23.093,23.263,22.872,22.895,821342,0
2011-06-02,22.895,23.01,22.629,22.771,834299,0
2011-06-03,22.545,22.669,22.375,22.432,766341,0
2011-06-06,22.38,22.44,22.187,22.283,512972,0
2011-06-07,22.348,22.49,22.233,22.324,414889,0
2011-06-08,22.312,22.436,22.141,22.164,545690,0
2011-06-09,22.274,22.454,22.063,22.269,503922,0
2011-06-10,22.109,22.247,21.892,21.951,714310,0
2011-06-13,22.013,22.127,21.814,21.819,519784,0
2011-06-14,22.031,22.316,21.916,22.224,385057,0
2011-06-15,27.321,27.33,24.634,25.076,6373223,0
2011-06-16,24.831,24.997,23.337,23.567,3239096,0
2011-06-17,23.793,23.989,23.462,23.508,1359106,0
2011-06-20,23.462,23.552,23.305,23.368,641150,0
2011-06-21,23.364,24.216,23.364,24.036,1158972,0
2011-06-22,23.989,24.4,23.819,23.819,869482,0
2011-06-23,23.672,23.672,23.143,23.324,1751696,0
2011-06-24,23.406,23.623,23.329,23.516,1292027,0
2011-06-27,23.49,23.709,23.4,23.6,667748,0
2011-06-28,23.653,23.948,23.586,23.899,634268,0
2011-06-29,23.957,24.106,23.843,24.036,650199,0
2011-06-30,24.053,24.335,23.968,24.289,561784,0
2011-07-01,24.373,24.68,24.212,24.666,611940,0
2011-07-05,24.708,24.911,24.616,24.911,696203,0
2011-07-06,24.869,25.18,24.854,25.152,804215,0
2011-07-07,25.261,25.413,25.19,25.413,787314,0
2011-07-08,25.1,25.261,25.096,25.233,485743,0
2011-07-11,24.997,26.001,24.75,24.925,1869385,0
2011-07-12,24.901,25.356,24.901,25.067,1005673,0
2011-07-13,25.278,25.302,25.1,25.139,507712,0
2011-07-14,25.247,25.647,25.139,25.292,1106929,0
2011-07-15,25.439,25.467,25.274,25.337,1079055,0
2011-07-18,25.323,25.393,24.983,25.096,868659,0
2011-07-19,25.302,25.672,25.292,25.609,463367,0
2011-07-20,25.702,25.742,25.429,25.545,306996,0
2011-07-21,25.577,25.876,25.577,25.784,546900,0
2011-07-22,25.724,25.858,25.692,25.808,292393,0
2011-07-25,25.595,25.849,25.467,25.692,442170,0
2011-07-26,25.742,25.844,25.261,25.351,757432,0
2011-07-27,25.332,25.738,23.576,23.899,1724878,0
2011-07-28,23.903,24.293,23.471,24.032,892472,0
2011-07-29,23.719,23.909,23.384,23.546,883302,0
2011-08-01,23.769,23.793,23.02,23.125,888713,0
2011-08-02,22.922,23.038,22.041,22.065,1426136,0
2011-08-03,22.054,22.477,21.744,22.464,1092401,0
2011-08-04,22.214,22.242,21.116,21.12,1037452,0
2011-08-05,22.031,22.32,21.404,22.031,2535226,0
2011-08-08,20.904,21.547,20.283,20.292,1803295,0
2011-08-09,20.678,21.078,20.121,21.064,2298016,0
2011-08-10,20.668,20.811,20.13,20.167,1481458,0
2011-08-11,20.297,21.161,19.969,20.927,1677042,0
2011-08-12,21.037,21.607,20.757,21.336,1028621,0
2011-08-15,21.447,21.75,21.225,21.736,809463,0
2011-08-16,21.686,22.201,21.622,22.039,926191,0
2011-08-17,22.063,22.352,21.505,21.888,930155,0
2011-08-18,21.268,21.305,20.369,20.562,1098456,0
2011-08-19,20.341,20.678,20.034,20.09,1171374,0
2011-08-22,20.471,20.683,20.255,20.476,881493,0
2011-08-23,20.562,21.658,20.431,21.561,1068739,0
2011-08-24,21.557,21.561,20.815,21.124,737202,0
2011-08-25,21.272,21.278,20.463,20.557,825220,0
2011-08-26,20.402,21.013,20.126,20.935,663351,0
2011-08-29,21.201,21.88,21.201,21.796,508563,0
2011-08-30,21.694,21.796,21.24,21.58,1011492,0
2011-08-31,21.739,21.938,21.401,21.583,802870,0
2011-09-01,21.547,21.884,21.087,21.161,666347,0
2011-09-02,20.678,20.867,20.285,20.367,396419,0
2011-09-06,19.882,20.094,19.556,20.01,711671,0
2011-09-07,20.377,20.646,20.289,20.595,453662,0
2011-09-08,20.47,20.632,20.154,20.214,337739,0
2011-09-09,20.048,20.085,19.394,19.55,549312,0
2011-09-12,19.38,19.757,18.92,19.735,737021,0
2011-09-13,19.749,19.95,19.556,19.873,1421110,0
2011-09-14,20.052,20.71,19.703,20.449,672260,0
2011-09-15,20.641,21.037,20.463,21.017,612811,0
2011-09-16,21.046,21.272,20.94,21.001,648826,0
2011-09-19,20.535,20.95,20.236,20.783,405675,0
2011-09-20,20.811,21.134,20.544,20.548,555361,0
2011-09-21,20.53,20.829,20.006,20.034,601506,0
2011-09-22,19.458,19.647,19.193,19.62,986641,0
2011-09-23,19.534,20.131,19.534,20.104,539075,0
2011-09-26,20.245,20.627,19.785,20.6,649609,0
2011-09-27,21.027,21.69,20.963,21.055,760886,0
2011-09-28,21.192,21.433,20.562,20.61,453975,0
2011-09-29,20.935,21.068,20.471,20.857,440189,0
2011-09-30,20.53,20.638,20.144,20.162,524669,0
2011-10-03,20.006,20.072,18.906,18.968,999074,0
2011-10-04,18.745,19.562,18.621,19.528,774441,0
2011-10-05,19.621,20.164,19.458,20.09,387957,0
2011-10-06,20.048,20.674,20.048,20.557,429425,0
2011-10-07,20.6,20.957,20.466,20.623,439797,0
2011-10-10,20.999,21.3,20.891,21.3,299082,0
2011-10-11,21.132,21.443,21.086,21.258,295405,0
2011-10-12,21.42,21.726,21.282,21.583,605323,0
2011-10-13,21.42,21.8,21.396,21.721,480086,0
2011-10-14,21.929,22.124,21.898,22.083,245522,0
2011-10-17,22.061,22.147,21.435,21.54,467211,0
2011-10-18,21.62,21.947,21.42,21.814,770807,0
2011-10-19,21.744,21.861,21.345,21.429,366663,0
2011-10-20,21.387,21.625,20.993,21.435,234231,0
2011-10-21,21.656,21.81,21.554,21.81,317843,0
2011-10-24,21.828,22.291,21.796,22.147,452975,0
2011-10-25,22.105,22.167,21.866,21.921,421496,0
2011-10-26,22.189,22.342,21.762,22.017,508001,0
2011-10-27,22.607,23.44,22.607,23.313,851015,0
2011-10-28,23.177,23.599,23.177,23.532,383241,0
2011-10-31,23.257,23.571,23.079,23.267,556393,0
2011-11-01,22.583,22.856,22.105,22.286,772127,0
2011-11-02,22.403,22.436,21.178,21.31,1219551,0
2011-11-03,21.489,21.838,21.086,21.748,356873,0
2011-11-04,21.327,21.957,21.327,21.929,363155,0
2011-11-07,21.818,22.332,21.734,22.286,516839,0
2011-11-08,22.431,22.801,22.332,22.782,704257,0
2011-11-09,22.3,22.426,22.061,22.176,972612,0
2011-11-10,22.436,22.551,22.087,22.468,558025,0
2011-11-11,22.647,23.038,22.647,22.968,649037,0
2011-11-14,22.838,22.936,22.559,22.695,771700,0
2011-11-15,22.583,23.047,22.583,22.926,539765,0
2011-11-16,22.709,23.052,22.468,22.603,914432,0
2011-11-17,22.527,22.69,22.181,22.342,331168,0
2011-11-18,22.482,22.504,22.194,22.212,340821,0
2011-11-21,21.875,22.017,21.625,21.87,519832,0
2011-11-22,21.762,21.971,21.601,21.674,291552,0
2011-11-23,21.258,21.517,20.891,20.905,593797,0
2011-11-25,20.905,21.319,20.881,20.962,199403,0
2011-11-28,21.477,21.605,21.206,21.467,548208,0
2011-11-29,21.494,21.494,21.2,21.306,415368,0
2011-11-30,21.991,22.059,21.81,22.029,694708,0
2011-12-01,22.031,22.147,21.898,21.957,376877,0
2011-12-02,22.133,22.264,21.875,21.952,267888,0
2011-12-05,22.185,22.44,21.961,22.115,455333,0
2011-12-06,22.181,22.551,22.153,22.374,324155,0
2011-12-07,22.203,22.504,21.957,22.426,235292,0
2011-12-08,22.254,22.398,21.961,22.027,325986,0
2011-12-09,22.119,22.685,22.119,22.573,211811,0
2011-12-12,22.194,22.323,21.734,21.88,330686,0
2011-12-13,21.99,22.133,21.405,21.521,359004,0
2011-12-14,21.415,21.615,21.15,21.178,237823,0
2011-12-15,21.448,21.512,21.1,21.22,495539,0
2011-12-16,21.387,21.67,21.178,21.322,717626,0
2011-12-19,21.439,21.63,20.803,20.849,295618,0
2011-12-20,21.206,21.721,21.206,21.583,270639,0
2011-12-21,21.443,21.573,21.039,21.381,219307,0
2011-12-22,21.457,21.591,21.377,21.457,253724,0
2011-12-23,21.463,21.563,21.448,21.549,151587,0
2011-12-27,21.467,21.568,21.396,21.42,139997,0
2011-12-28,21.481,21.481,20.993,21.015,215576,0
2011-12-29,20.952,21.173,20.952,21.086,389591,0
2011-12-30,21.115,21.3,21.072,21.1,334740,0
2012-01-03,21.549,21.832,21.463,21.782,478241,0
2012-01-04,21.754,21.856,21.568,21.611,373655,0
2012-01-05,21.467,21.777,21.425,21.554,342182,0
2012-01-06,21.489,21.842,21.481,21.62,233530,0
2012-01-09,21.638,21.716,21.453,21.531,180995,0
2012-01-10,21.67,22.139,21.563,22.061,322658,0
2012-01-11,21.999,22.254,21.912,22.199,180839,0
2012-01-12,22.111,22.286,21.893,22.203,238259,0
2012-01-13,22.083,22.083,21.768,21.782,223696,0
2012-01-17,21.904,21.997,21.475,21.475,410116,0
2012-01-18,21.535,21.921,21.467,21.888,204274,0
2012-01-19,22.115,22.769,22.115,22.635,418485,0
2012-01-20,22.617,22.617,22.346,22.559,228356,0
2012-01-23,22.607,22.774,22.38,22.564,184686,0
2012-01-24,22.431,22.818,22.356,22.657,308983,0
2012-01-25,22.705,22.94,22.513,22.801,197918,0
2012-01-26,22.87,22.922,22.468,22.532,289188,0
2012-01-27,22.364,22.709,22.356,22.695,189762,0
2012-01-30,22.482,22.607,22.268,22.45,218719,0
2012-01-31,22.613,22.688,22.267,22.627,354473,0
2012-02-01,22.713,23.455,22.644,23.432,596801,0
2012-02-02,23.404,23.849,23.398,23.77,839712,0
2012-02-03,23.835,24.076,23.653,23.709,644822,0
2012-02-06,23.653,23.96,23.384,23.524,583991,0
2012-02-07,23.917,25.156,23.71,24.265,944721,0
2012-02-08,24.453,24.853,24.136,24.177,835612,0
2012-02-09,24.303,24.303,23.958,24.122,659744,0
2012-02-10,23.895,24.072,23.663,23.936,365872,0
2012-02-13,24.15,24.275,24.086,24.122,632919,0
2012-02-14,23.924,24.22,23.919,24.066,338290,0
2012-02-15,24.136,24.419,24.062,24.178,587302,0
2012-02-16,24.187,24.65,24.058,24.594,677099,0
2012-02-17,24.586,24.67,24.516,24.53,294127,0
2012-02-21,24.521,24.712,24.354,24.712,548237,0
2012-02-22,24.572,24.744,24.364,24.613,598244,0
2012-02-23,24.558,24.608,24.428,24.553,442766,0
2012-02-24,24.528,24.793,24.524,24.748,372363,0
2012-02-27,24.594,25.164,24.512,24.965,689847,0
2012-02-28,24.965,25.106,24.753,24.835,556987,0
2012-02-29,24.812,24.892,24.491,24.564,505506,0
2012-03-01,24.613,24.951,24.567,24.628,383971,0
2012-03-02,24.626,24.696,24.514,24.564,348123,0
2012-03-05,24.526,24.744,24.526,24.697,364100,0
2012-03-06,24.453,24.639,24.453,24.621,437855,0
2012-03-07,24.542,24.883,24.542,24.831,216814,0
2012-03-08,25.071,25.29,24.835,25.037,611242,0
2012-03-09,24.917,25.443,24.907,25.176,542055,0
2012-03-12,25.143,25.214,25.094,25.209,212088,0
2012-03-13,25.28,25.494,25.116,25.494,401492,0
2012-03-14,25.541,25.732,25.494,25.68,667718,0
2012-03-15,25.541,25.826,25.481,25.685,605564,0
2012-03-16,25.616,25.76,25.565,25.666,440953,0
2012-03-19,25.685,25.803,25.635,25.67,402937,0
2012-03-20,25.507,25.579,25.433,25.433,362529,0
2012-03-21,25.481,25.583,25.447,25.481,240336,0
2012-03-22,25.258,25.616,25.214,25.481,730984,0
2012-03-23,25.467,25.67,25.266,25.611,388270,0
2012-03-26,25.784,26.195,25.616,25.75,751212,0
2012-03-27,25.7,25.779,25.597,25.611,270952,0
2012-03-28,25.521,25.626,25.325,25.477,269158,0
2012-03-29,25.354,25.437,25.162,25.358,441198,0
2012-03-30,25.541,25.541,25.243,25.322,388702,0
2012-04-02,25.234,25.545,25.148,25.401,421227,0
2012-04-03,25.387,25.555,25.108,25.29,452124,0
2012-04-04,25.166,25.372,25.065,25.34,518188,0
2012-04-05,25.266,25.401,25.266,25.33,147922,0
2012-04-09,25.046,25.152,24.989,25.098,383736,0
2012-04-10,25.084,25.13,24.807,24.897,413757,0
2012-04-11,25.074,25.228,24.989,25.224,291664,0
2012-04-12,25.209,25.551,25.133,25.517,252323,0
2012-04-13,25.362,25.443,25.138,25.17,389503,0
2012-04-16,25.214,25.358,25.051,25.234,441794,0
2012-04-17,25.325,25.951,25.209,25.616,505709,0
2012-04-18,25.555,25.592,25.344,25.485,344795,0
2012-04-19,25.545,25.779,25.318,25.499,370091,0
2012-04-20,25.635,25.662,25.428,25.513,366547,0
2012-04-23,25.262,25.344,24.948,25.308,255846,0
2012-04-24,25.274,25.377,25.108,25.274,201386,0
2012-04-25,25.513,25.872,25.513,25.67,312304,0
2012-04-26,25.69,25.994,25.616,25.956,304940,0
2012-04-27,26.083,26.191,25.789,26.125,308268,0
2012-04-30,26.063,26.209,25.882,26.139,379490,0
2012-05-01,26.149,26.438,25.718,26.161,293479,0
2012-05-02,26.078,26.171,25.812,26.021,360036,0
2012-05-03,25.994,25.994,25.592,25.812,380256,0
2012-05-04,25.7,25.7,25.143,25.19,283012,0
2012-05-07,25.084,25.13,24.883,25.041,256554,0
2012-05-08,24.853,25.017,24.715,24.957,271781,0
2012-05-09,24.752,25.074,24.584,24.993,263836,0
2012-05-10,25.166,25.166,24.845,24.907,223289,0
2012-05-11,24.807,25.243,24.706,24.971,209673,0
2012-05-14,24.821,25.003,24.481,24.564,251031,0
2012-05-15,24.556,24.696,24.289,24.598,412149,0
2012-05-16,24.7,25.176,24.626,25.037,606431,0
2012-05-17,24.925,25.084,24.734,24.734,406532,0
2012-05-18,24.817,24.817,24.136,24.192,418289,0
2012-05-21,24.182,24.309,23.492,24.257,491770,0
2012-05-22,24.313,24.453,24.099,24.238,273790,0
2012-05-23,24.042,24.369,23.976,24.345,261861,0
2012-05-24,24.453,24.839,24.247,24.5,473286,0
2012-05-25,24.402,24.504,24.177,24.182,302097,0
2012-05-29,24.411,24.649,24.284,24.439,480350,0
2012-05-30,24.229,24.341,24.008,24.056,499838,0
2012-05-31,24.052,24.108,23.501,23.86,907353,0
2012-06-01,23.58,23.695,23.301,23.542,482217,0
2012-06-04,23.532,23.649,23.145,23.215,498146,0
2012-06-05,23.103,23.695,22.964,23.654,422351,0
2012-06-06,24.023,24.279,23.594,24.177,587788,0
2012-06-07,24.369,24.435,24.14,24.215,570321,0
2012-06-08,24.13,24.467,24.07,24.439,254593,0
2012-06-11,24.579,24.7,24.215,24.261,486446,0
2012-06-12,24.331,24.472,24.225,24.411,631669,0
2012-06-13,24.317,24.57,24.261,24.374,247194,0
2012-06-14,24.355,24.514,24.294,24.411,410664,0
2012-06-15,24.439,24.743,24.355,24.55,711163,0
2012-06-18,24.472,24.738,24.321,24.672,219074,0
2012-06-19,24.743,24.967,24.639,24.859,284804,0
2012-06-20,24.802,25.098,24.743,25.056,310821,0
2012-06-21,24.999,25.166,24.734,24.77,371791,0
2012-06-22,24.793,24.967,24.687,24.826,434096,0
2012-06-25,24.56,24.574,24.294,24.439,214634,0
2012-06-26,24.458,24.598,24.326,24.546,180969,0
2012-06-27,24.692,25.071,24.692,25.027,216985,0
2012-06-28,24.897,25.027,24.606,25.027,232786,0
2012-06-29,25.34,25.477,25.204,25.358,392170,0
2012-07-02,25.367,25.779,25.367,25.774,435575,0
2012-07-03,25.732,25.989,25.727,25.975,86198,0
2012-07-05,25.956,26.106,25.826,26.097,308473,0
2012-07-06,25.887,26.059,25.551,25.741,188512,0
2012-07-09,25.648,25.69,25.308,25.494,164460,0
2012-07-10,25.569,25.64,25.248,25.499,237504,0
2012-07-11,25.471,25.597,25.312,25.531,180522,0
2012-07-12,25.401,25.565,25.17,25.428,138084,0
2012-07-13,25.471,25.77,25.415,25.68,159159,0
2012-07-16,25.607,25.67,25.406,25.635,150560,0
2012-07-17,25.685,25.845,25.406,25.727,153791,0
2012-07-18,25.722,25.831,25.437,25.587,504882,0
2012-07-19,25.616,25.69,25.415,25.545,320916,0
2012-07-20,25.406,25.507,25.089,25.214,157993,0
2012-07-23,24.859,24.999,24.429,24.897,275869,0
2012-07-24,24.897,24.897,24.524,24.649,310705,0
2012-07-25,24.668,24.921,24.639,24.762,300200,0
2012-07-26,24.957,25.271,24.649,24.897,277611,0
2012-07-27,24.98,25.462,24.839,25.248,366444,0
2012-07-30,25.234,25.34,25.103,25.274,137267,0
2012-07-31,25.243,25.401,25.051,25.166,304983,0
2012-08-01,24.748,24.892,23.347,23.613,753882,0
2012-08-02,23.42,23.42,22.356,23.397,1003905,0
2012-08-03,23.618,23.879,23.571,23.623,463923,0
2012-08-06,23.7,23.762,23.416,23.487,776775,0
2012-08-07,23.51,23.757,23.44,23.552,436279,0
2012-08-08,23.552,23.777,23.44,23.654,363721,0
2012-08-09,23.618,23.855,23.594,23.767,166977,0
2012-08-10,23.767,23.917,23.695,23.889,169518,0
2012-08-13,23.817,23.976,23.576,23.649,451976,0
2012-08-14,23.743,23.86,23.464,23.571,452580,0
2012-08-15,23.536,23.803,23.536,23.767,313711,0
2012-08-16,23.817,24.233,23.817,24.108,778279,0
2012-08-17,24.061,24.275,23.889,23.926,423922,0
2012-08-20,23.903,24.028,23.786,23.865,588962,0
2012-08-21,23.926,24.639,23.926,24.425,813537,0
2012-08-22,24.435,24.495,24.018,24.023,317944,0
2012-08-23,23.976,24.094,23.809,23.958,227220,0
2012-08-24,23.94,24.004,23.813,23.93,269270,0
2012-08-27,23.99,24.08,23.724,23.757,274161,0
2012-08-28,23.719,23.893,23.637,23.767,253351,0
2012-08-29,23.827,23.922,23.654,23.827,170158,0
2012-08-30,23.757,23.817,23.585,23.733,223437,0
2012-08-31,23.879,23.893,23.623,23.757,234204,0
2012-09-04,23.837,24.145,23.682,24.075,355400,0
2012-09-05,24.122,24.644,23.93,24.481,518122,0
2012-09-06,24.556,25.116,24.532,24.789,484985,0
2012-09-07,24.7,25.08,24.7,24.78,211602,0
2012-09-10,24.63,24.835,24.411,24.463,423099,0
2012-09-11,24.435,24.602,24.397,24.472,189931,0
2012-09-12,24.536,24.556,24.397,24.467,192124,0
2012-09-13,24.892,26.269,24.892,25.779,1578622,0
2012-09-14,25.779,25.887,25.597,25.822,426957,0
2012-09-17,25.741,25.858,25.658,25.858,666486,0
2012-09-18,25.798,26.069,25.727,25.989,615171,0
2012-09-19,25.999,25.999,25.68,25.69,753528,0
2012-09-20,25.666,26.125,25.635,26.115,756890,0
2012-09-21,26.26,26.531,26.115,26.382,1620855,0
2012-09-24,26.274,26.554,26.121,26.358,450900,0
2012-09-25,26.49,26.49,26.171,26.191,490947,0
2012-09-26,26.236,26.306,26.054,26.226,476621,0
2012-09-27,26.349,26.452,26.149,26.452,481458,0
2012-09-28,26.405,26.633,26.191,26.41,514577,0
2012-10-01,26.4,26.677,26.149,26.643,782455,0
2012-10-02,26.763,26.763,26.456,26.595,373846,0
2012-10-03,26.685,26.768,26.494,26.595,288088,0
2012-10-04,26.7,26.816,26.49,26.816,229356,0
2012-10-05,26.849,27.081,26.735,26.872,249612,0
2012-10-08,26.725,26.884,26.582,26.673,225679,0
2012-10-09,26.586,26.723,26.344,26.475,347500,0
2012-10-10,26.513,26.581,26.241,26.368,331928,0
2012-10-11,26.545,26.667,26.181,26.2,349794,0
2012-10-12,26.236,26.395,26.026,26.292,603154,0
2012-10-15,26.264,26.549,26.161,26.545,290227,0
2012-10-16,26.494,26.614,26.456,26.475,398329,0
2012-10-17,26.414,26.785,26.314,26.573,349024,0
2012-10-18,26.582,26.747,26.456,26.605,363093,0
2012-10-19,26.466,26.649,26.254,26.31,332695,0
2012-10-22,26.272,26.573,26.027,26.47,418881,0
2012-10-23,26.24,26.555,26.165,26.446,527846,0
2012-10-24,26.475,26.49,26.118,26.3,330475,0
2012-10-25,26.446,26.47,26.137,26.334,240175,0
2012-10-26,26.362,26.475,26.244,26.418,259201,0
2012-10-31,25.648,27.058,25.305,26.823,801971,0
2012-11-01,26.808,27.217,26.3,27.217,693716,0
2012-11-02,27.175,27.415,26.649,26.687,340035,0
2012-11-05,26.62,26.889,26.527,26.639,300977,0
2012-11-06,26.78,27.076,26.564,26.916,457342,0
2012-11-07,26.601,26.79,26.278,26.437,301344,0
2012-11-08,26.446,26.484,26.189,26.22,556485,0
2012-11-09,26.282,26.446,26.159,26.324,481063,0
2012-11-12,26.334,26.499,26.151,26.456,242732,0
2012-11-13,26.523,26.673,26.263,26.286,759467,0
2012-11-14,26.291,26.433,25.674,25.699,568619,0
2012-11-15,25.726,26.071,25.519,25.6,971117,0
2012-11-16,25.43,25.74,25.379,25.717,467841,0
2012-11-19,25.986,26.47,25.892,26.446,413544,0
2012-11-20,26.065,26.513,26.065,26.381,375713,0
2012-11-21,26.433,26.785,26.24,26.545,362101,0
2012-11-23,26.654,26.88,26.4,26.785,248550,0
2012-11-26,26.663,27.036,26.523,26.875,754229,0
2012-11-27,26.692,27.062,26.663,26.701,521219,0
2012-11-28,26.564,26.78,26.31,26.706,472198,0
2012-11-29,26.838,26.964,26.545,26.88,430489,0
2012-11-30,26.828,27.133,26.794,27.105,686517,0
2012-12-03,27.04,28.469,27.002,28.214,2286223,0
2012-12-04,28.214,28.328,27.929,28.168,774279,0
2012-12-05,28.507,28.638,27.946,28.502,768027,0
2012-12-06,28.417,29.102,28.413,29.085,925541,0
2012-12-07,29.627,29.627,28.985,29.126,1396611,0
2012-12-10,29.641,29.655,28.802,29.146,1066521,0
2012-12-11,29.178,29.409,29.16,29.312,802938,0
2012-12-12,29.413,29.485,29.005,29.216,860494,0
2012-12-13,29.146,29.403,29,29.033,682277,0
2012-12-14,28.863,29.154,28.724,28.737,698818,0
2012-12-17,28.869,28.92,28.676,28.778,724532,0
2012-12-18,28.863,29.244,28.746,29.207,511561,0
2012-12-19,29.296,29.296,28.892,28.925,321424,0
2012-12-20,29.019,29.122,28.811,29.076,469202,0
2012-12-21,28.732,29.009,28.728,28.907,801361,0
2012-12-24,28.825,28.825,28.606,28.784,96933,0
2012-12-26,28.784,28.784,28.276,28.341,427216,0
2012-12-27,28.21,28.451,28.187,28.341,619300,0
2012-12-28,28.328,28.568,28.098,28.126,494297,0
2012-12-31,28.078,28.538,28.078,28.497,393177,0
2013-01-02,29.15,29.178,28.825,29.164,538368,0
2013-01-03,29.053,29.33,28.981,29.039,484194,0
2013-01-04,29.16,29.607,29.16,29.495,510114,0
2013-01-07,29.326,29.481,29.193,29.352,313131,0
2013-01-08,29.253,29.481,29.253,29.367,350796,0
2013-01-09,29.432,29.664,29.39,29.597,285894,0
2013-01-10,29.718,29.732,29.481,29.691,484824,0
2013-01-11,29.724,29.86,29.611,29.828,429626,0
2013-01-14,29.432,29.846,29.432,29.611,392443,0
2013-01-15,29.527,29.724,29.395,29.7,314000,0
2013-01-16,29.569,29.714,29.531,29.658,243645,0
2013-01-17,29.79,29.846,29.607,29.664,320501,0
2013-01-18,29.602,30.096,29.602,29.87,460397,0
2013-01-22,29.855,29.86,29.705,29.81,294368,0
2013-01-23,29.86,30.426,29.86,30.426,812343,0
2013-01-24,30.349,30.473,30.217,30.372,515396,0
2013-01-25,30.45,30.523,30.125,30.344,449828,0
2013-01-28,30.344,30.464,30.147,30.335,548546,0
2013-01-29,30.344,30.531,30.26,30.382,370288,0
2013-01-30,30.45,30.45,30.143,30.344,450216,0
2013-01-31,30.838,31.921,30.609,31.478,1347193,0
2013-02-01,31.689,31.916,31.248,31.371,966248,0
2013-02-04,30.946,31.746,30.946,31.426,637613,0
2013-02-05,31.535,31.746,31.468,31.6,695816,0
2013-02-06,31.568,31.629,31.252,31.389,762688,0
2013-02-07,31.412,31.587,31.295,31.487,614158,0
2013-02-08,31.572,31.873,31.44,31.826,608301,0
2013-02-11,31.845,31.907,31.6,31.68,454727,0
2013-02-12,31.755,32.066,31.699,31.883,430559,0
2013-02-13,31.897,32.018,31.873,31.985,418281,0
2013-02-14,31.745,32.033,31.552,31.906,250102,0
2013-02-15,31.873,32.194,31.868,32.061,200040,0
2013-02-19,32.071,32.571,32.061,32.45,922101,0
2013-02-20,32.468,32.511,32.152,32.194,520590,0
2013-02-21,32.171,32.199,31.566,31.731,653599,0
2013-02-22,31.887,31.934,31.613,31.925,924730,0
2013-02-25,32.005,32.114,31.763,31.773,1240378,0
2013-02-26,31.788,32,31.49,31.953,1013001,0
2013-02-27,31.859,32.416,31.613,32.194,1109743,0
2013-02-28,32.142,32.293,32.066,32.081,644214,0
2013-03-01,32.071,32.18,31.669,32.056,583872,0
2013-03-04,32.076,32.821,32.076,32.528,1084853,0
2013-03-05,32.704,33.01,32.656,32.903,926667,0
2013-03-06,32.893,33.11,32.776,32.893,1414937,0
2013-03-07,32.785,33.078,32.552,32.586,752461,0
2013-03-08,32.794,32.964,32.586,32.854,669069,0
2013-03-11,32.878,33.37,32.804,32.888,819472,0
2013-03-12,32.831,33.2,32.718,33.087,750815,0
2013-03-13,32.979,33.522,32.979,33.257,942993,0
2013-03-14,33.247,33.615,33.247,33.356,607346,0
2013-03-15,33.262,33.262,32.903,32.945,788566,0
2013-03-18,32.723,33.13,32.478,33.106,1050887,0
2013-03-19,33.087,33.214,32.624,32.817,287548,0
2013-03-20,32.883,33.073,32.812,32.996,235009,0
2013-03-21,32.945,33.005,32.6,32.747,256622,0
2013-03-22,32.757,32.808,32.576,32.766,253568,0
2013-03-25,32.772,32.996,32.576,32.762,262473,0
2013-03-26,32.762,33.366,32.762,33.328,1518254,0
2013-03-27,33.063,33.389,32.869,33.36,261947,0
2013-03-28,33.238,33.706,33.12,33.664,404356,0
2013-04-01,33.733,33.771,33.257,33.455,488115,0
2013-04-02,33.615,33.762,33.257,33.333,413789,0
2013-04-03,33.493,33.639,33.194,33.257,722316,0
2013-04-04,33.238,33.266,32.907,33.035,308974,0
2013-04-05,32.747,32.817,32.345,32.542,323043,0
2013-04-08,32.6,32.859,32.397,32.854,291737,0
2013-04-09,32.964,32.964,32.511,32.738,413030,0
2013-04-10,32.817,33.351,32.757,33.351,434001,0
2013-04-11,33.286,33.659,33.234,33.342,526780,0
2013-04-12,33.356,33.356,32.992,33.224,488954,0
2013-04-15,33.134,33.134,32.174,32.322,554446,0
2013-04-16,32.507,32.704,32.232,32.671,730436,0
2013-04-17,32.412,32.567,32.1,32.368,802804,0
2013-04-18,32.542,32.629,32.171,32.556,636568,0
2013-04-19,32.567,32.794,32.401,32.785,553240,0
2013-04-22,32.859,33.073,32.345,33.063,537507,0
2013-04-23,33.184,33.507,32.835,32.983,767902,0
2013-04-24,32.969,33.507,32.969,33.356,558978,0
2013-04-25,33.535,33.535,32.869,33.063,680300,0
2013-04-26,32.964,33.025,32.307,32.368,686417,0
2013-04-29,32.322,32.582,32.222,32.368,1134275,0
2013-04-30,32.331,32.662,32.261,32.662,814382,0
2013-05-01,32.516,32.713,32.317,32.34,476110,0
2013-05-02,32.511,32.605,32.24,32.416,550322,0
2013-05-03,32.542,32.917,32.445,32.762,926408,0
2013-05-06,32.772,32.888,32.571,32.646,488848,0
2013-05-07,32.757,32.799,32.478,32.638,921320,0
2013-05-08,32.629,32.723,32.496,32.685,1515554,0
2013-05-09,32.699,32.945,32.614,32.873,1264192,0
2013-05-10,32.983,33.161,32.859,33.106,935252,0
2013-05-13,33.01,33.106,32.752,32.821,562522,0
2013-05-14,32.821,32.969,32.776,32.913,608729,0
2013-05-15,32.835,33.124,32.804,33.039,466579,0
2013-05-16,33.049,33.473,32.922,33.304,861960,0
2013-05-17,33.397,33.747,33.37,33.706,583156,0
2013-05-20,33.645,33.909,33.597,33.88,772846,0
2013-05-21,33.871,34.173,33.417,33.45,662913,0
2013-05-22,33.384,33.517,32.542,32.685,632195,0
2013-05-23,32.336,32.738,32.261,32.656,658948,0
2013-05-24,32.537,32.694,32.22,32.348,476603,0
2013-05-28,32.614,32.947,32.614,32.794,403706,0
2013-05-29,32.619,32.762,32.444,32.571,512894,0
2013-05-30,32.629,32.79,32.491,32.519,345243,0
2013-05-31,32.383,32.794,32.227,32.345,606616,0
2013-06-03,32.44,32.68,31.922,32.025,637776,0
2013-06-04,32.025,32.263,31.614,31.932,569135,0
2013-06-05,31.86,31.903,31.528,31.538,366007,0
2013-06-06,31.599,31.913,31.514,31.913,393023,0
2013-06-07,32.044,32.381,32.016,32.295,438965,0
2013-06-10,32.258,32.305,31.974,32.188,353704,0
2013-06-11,31.845,31.927,31.257,31.576,821180,0
2013-06-12,31.746,31.893,31.347,31.395,438362,0
2013-06-13,31.39,31.683,31.068,31.632,501173,0
2013-06-14,31.661,31.889,31.408,31.827,754737,0
2013-06-17,32.059,32.291,31.879,32.249,506024,0
2013-06-18,32.258,32.305,32.083,32.177,640764,0
2013-06-19,32.169,32.235,31.679,31.679,256855,0
2013-06-20,31.329,31.433,30.726,30.775,508641,0
2013-06-21,30.882,30.987,30.53,30.769,551243,0
2013-06-24,30.544,30.687,30.365,30.498,324978,0
2013-06-25,30.789,30.83,30.485,30.697,341415,0
2013-06-26,30.992,31.176,30.759,30.978,364291,0
2013-06-27,31.054,31.446,31.054,31.201,274533,0
2013-06-28,31.082,31.176,30.892,30.992,829127,0
2013-07-01,31.1,31.717,31.1,31.547,439663,0
2013-07-02,31.585,31.841,31.261,31.451,777026,0
2013-07-03,31.414,32.083,31.414,32.044,292086,0
2013-07-05,32.13,32.462,32.13,32.321,297643,0
2013-07-08,32.449,32.85,32.321,32.804,418798,0
2013-07-09,32.961,33.085,32.68,32.965,234855,0
2013-07-10,32.909,33.085,32.767,33.031,528474,0
2013-07-11,33.207,33.207,32.933,33.056,345580,0
2013-07-12,33.056,33.255,32.965,33.065,601002,0
2013-07-15,32.965,33.117,32.776,33.103,547355,0
2013-07-16,33.051,33.08,32.6,32.714,536564,0
2013-07-17,32.79,33.177,32.61,32.676,842751,0
2013-07-18,32.656,32.841,32.552,32.809,1196752,0
2013-07-19,32.596,32.993,32.596,32.965,676212,0
2013-07-22,32.97,33.434,32.794,33.391,966686,0
2013-07-23,33.374,33.625,33.322,33.497,565639,0
2013-07-24,33.543,33.9,33.497,33.852,1024089,0
2013-07-25,32.61,33.245,31.759,33.126,1541021,0
2013-07-26,32.923,33.021,32.638,32.997,513018,0
2013-07-29,32.909,33.103,32.837,32.942,621234,0
2013-07-30,33.065,33.168,32.714,32.965,556499,0
2013-07-31,33.031,33.264,32.724,33.222,521762,0
2013-08-01,33.415,34.326,33.415,34.298,1059001,0
2013-08-02,34.199,34.384,33.957,34.346,867035,0
2013-08-05,34.227,34.512,34.061,34.508,366778,0
2013-08-06,34.531,34.535,34.175,34.45,378607,0
2013-08-07,34.398,34.502,34.189,34.45,388443,0
2013-08-08,34.63,34.919,34.577,34.702,677938,0
2013-08-09,34.697,34.948,34.498,34.753,679290,0
2013-08-12,34.522,35.09,34.522,34.834,401310,0
2013-08-13,34.986,35.001,34.725,34.882,302510,0
2013-08-14,34.877,34.895,34.601,34.64,183990,0
2013-08-15,34.388,34.416,34.117,34.18,269311,0
2013-08-16,34.085,34.304,33.995,34.133,235234,0
2013-08-19,34.137,34.551,33.793,34.466,407561,0
2013-08-20,34.528,35.49,34.5,35.119,876954,0
2013-08-21,34.942,35.251,34.593,34.723,427711,0
2013-08-22,34.87,35.251,34.741,35.155,278932,0
2013-08-23,35.155,35.199,34.87,35.109,251778,0
2013-08-26,35.223,35.305,35.024,35.1,297651,0
2013-08-27,34.755,34.832,34.399,34.491,446900,0
2013-08-28,34.442,34.667,34.418,34.442,182679,0
2013-08-29,34.565,34.627,34.304,34.37,278173,0
2013-08-30,34.36,34.399,33.932,33.999,300509,0
2013-09-03,34.294,34.541,33.427,33.756,847114,0
2013-09-04,33.736,34.194,33.67,34.099,546605,0
2013-09-05,34.199,34.681,34.156,34.442,480015,0
2013-09-06,34.5,34.657,34.085,34.289,193826,0
2013-09-09,34.36,34.956,34.36,34.866,267763,0
2013-09-10,35.066,35.271,34.962,35.171,437722,0
2013-09-11,35.066,35.452,34.97,35.437,254868,0
2013-09-12,35.39,35.671,35.39,35.547,583302,0
2013-09-13,35.528,35.671,35.49,35.624,277557,0
2013-09-16,35.694,35.823,35.59,35.823,358447,0
2013-09-17,35.741,35.905,35.542,35.78,473673,0
2013-09-18,35.775,36.232,35.604,36.204,579670,0
2013-09-19,36.223,36.604,36.1,36.595,536454,0
2013-09-20,36.623,36.686,36.51,36.556,619830,0
2013-09-23,36.576,36.6,36.2,36.232,668376,0
2013-09-24,36.172,36.323,35.747,36.214,742488,0
2013-09-25,36.152,36.73,36.037,36.457,854554,0
2013-09-26,36.443,36.71,36.181,36.537,750811,0
2013-09-27,36.476,36.604,36.238,36.248,466615,0
2013-09-30,36.19,36.19,35.709,35.924,747289,0
2013-10-01,35.97,36.385,35.966,36.196,1006631,0
2013-10-02,35.975,36.481,35.951,36.429,582157,0
2013-10-03,36.409,36.462,35.99,36.1,726376,0
2013-10-04,36.2,36.738,36.056,36.724,669161,0
2013-10-07,36.491,36.628,36.366,36.371,413446,0
2013-10-08,36.286,36.529,35.719,35.733,329867,0
2013-10-09,35.871,36.024,35.604,35.709,425486,0
2013-10-10,36.01,36.833,36.01,36.833,353714,0
2013-10-11,36.652,37.023,36.571,36.977,584741,0
2013-10-14,36.657,37.236,36.657,37.148,433630,0
2013-10-15,37.148,37.158,36.928,36.957,580874,0
2013-10-16,37.218,37.615,37.152,37.403,425247,0
2013-10-17,37.344,37.677,37.176,37.658,363137,0
2013-10-18,37.708,37.976,37.649,37.896,326594,0
2013-10-21,37.971,38.087,37.862,37.944,328312,0
2013-10-22,38.109,38.109,37.791,37.971,525672,0
2013-10-23,37.718,38.027,37.625,38.019,518495,0
2013-10-24,37.862,38.803,37.704,38.733,575425,0
2013-10-25,38.886,40.244,38.886,40.082,804213,0
2013-10-28,40.015,40.582,39.959,40.368,917029,0
2013-10-29,40.353,40.568,40.025,40.558,558287,0
2013-10-30,40.492,41.13,40.359,40.611,926291,0
2013-10-31,40.401,40.778,40.343,40.382,479034,0
2013-11-01,40.552,40.71,40.187,40.606,333050,0
2013-11-04,40.664,40.93,40.449,40.715,645376,0
2013-11-05,40.71,40.802,40.387,40.611,528962,0
2013-11-06,40.725,40.969,40.535,40.867,481629,0
2013-11-07,40.949,41.053,40.158,40.192,650354,0
2013-11-08,40.291,41.13,40.212,40.969,508823,0
2013-11-11,41.047,41.392,40.895,41.177,495772,0
2013-11-12,41.196,42.016,41.057,41.878,657826,0
2013-11-13,41.74,41.826,41.34,41.491,753773,0
2013-11-14,41.468,41.635,41.013,41.583,397785,0
2013-11-15,41.736,41.792,41.507,41.741,358312,0
2013-11-18,41.899,41.899,41.468,41.635,638818,0
2013-11-19,41.588,41.702,41.445,41.588,610039,0
2013-11-20,41.685,42.113,41.597,41.946,573073,0
2013-11-21,42.151,42.191,41.851,42.141,614820,0
2013-11-22,42.147,42.496,42.051,42.117,441385,0
2013-11-25,42.133,42.294,41.924,41.993,232663,0
2013-11-26,42.085,42.137,41.88,41.96,379546,0
2013-11-27,42.061,42.141,41.974,42.109,185599,0
2013-11-29,42.161,42.319,42.066,42.209,241608,0
2013-12-02,42.257,42.535,42.008,42.209,408165,0
2013-12-03,42.201,42.352,42.037,42.239,369465,0
2013-12-04,42.171,42.319,41.655,42.057,319778,0
2013-12-05,42.018,42.066,41.822,41.933,375341,0
2013-12-06,42.458,42.502,41.974,42.185,447743,0
2013-12-09,42.229,42.304,41.96,42.051,356855,0
2013-12-10,41.904,42.257,41.732,42.151,519322,0
2013-12-11,42.201,42.252,41.689,41.756,439151,0
2013-12-12,41.842,42.209,41.698,42.113,588400,0
2013-12-13,42.28,42.96,42.233,42.84,1009770,0
2013-12-16,43.022,43.232,42.744,43.046,489356,0
2013-12-17,43.118,43.222,42.605,42.878,440819,0
2013-12-18,42.31,43.089,42.27,42.988,687288,0
2013-12-19,43.104,43.141,42.85,42.86,391176,0
2013-12-20,42.936,43.232,42.697,43.198,685664,0
2013-12-23,43.261,43.314,42.916,43.294,337937,0
2013-12-24,43.357,43.38,43.17,43.285,161781,0
2013-12-26,43.265,43.571,43.265,43.481,270342,0
2013-12-27,43.552,43.83,43.385,43.519,336131,0
2013-12-30,43.639,43.692,43.476,43.514,237739,0
2013-12-31,43.505,43.692,43.324,43.375,314072,0
2014-01-02,43.075,43.361,42.902,43.075,310171,0
2014-01-03,43.084,43.586,42.993,43.108,504820,0
2014-01-06,43.046,43.462,43.046,43.333,475184,0
2014-01-07,43.357,44.279,43.357,44.164,627247,0
2014-01-08,44.116,44.212,43.781,43.867,417424,0
2014-01-09,43.969,43.969,43.514,43.562,386685,0
2014-01-10,43.753,43.753,43.343,43.562,616821,0
2014-01-13,43.543,43.849,42.797,42.92,303122,0
2014-01-14,42.712,43.395,42.712,43.347,325598,0
2014-01-15,43.547,43.781,43.432,43.514,360787,0
2014-01-16,43.309,43.805,43.309,43.767,317647,0
2014-01-17,43.658,43.776,43.486,43.562,322120,0
2014-01-21,43.835,43.844,43.409,43.729,436833,0
2014-01-22,43.796,44.279,43.724,44.256,442569,0
2014-01-23,44.126,44.236,43.576,43.854,278994,0
2014-01-24,43.495,43.771,42.414,42.428,458581,0
2014-01-27,42.472,42.577,41.909,41.909,509349,0
2014-01-28,41.846,42.472,41.583,42.428,288756,0
2014-01-29,42.252,42.53,41.722,41.95,746261,0
2014-01-30,43.743,44.618,43.481,44.461,802131,0
2014-01-31,43.524,44.131,43.466,43.5,961604,0
2014-02-03,43.949,43.949,41.521,41.549,848459,0
2014-02-04,41.649,42.591,41.185,42.3,967065,0
2014-02-05,41.928,42.371,41.685,42.071,618320,0
2014-02-06,42.314,42.644,41.919,42.629,417117,0
2014-02-07,42.703,43.265,42.663,43.265,462559,0
2014-02-10,43.261,43.367,42.936,43.309,441188,0
2014-02-11,43.39,43.901,43.309,43.59,759262,0
2014-02-12,44.097,45.593,43.59,45.554,1288039,0
2014-02-13,45.087,45.593,45.063,45.327,649756,0
2014-02-14,45.172,45.435,44.947,45.154,385561,0
2014-02-18,45.35,45.818,45.035,45.637,740315,0
2014-02-19,45.627,45.647,45.03,45.164,520486,0
2014-02-20,45.21,45.43,44.752,45.164,488587,0
2014-02-21,45.097,45.346,44.885,44.972,372166,0
2014-02-24,45.048,45.465,45.048,45.168,479973,0
2014-02-25,45.111,45.278,44.863,44.991,310961,0
2014-02-26,45.164,45.595,45.03,45.37,582813,0
2014-02-27,45.289,45.556,45.22,45.551,424669,0
2014-02-28,45.581,45.792,44.752,45.068,646366,0
2014-03-03,44.69,45.289,44.578,45.097,416579,0
2014-03-04,45.551,45.649,45.408,45.513,645226,0
2014-03-05,46.089,46.262,45.897,46.074,1052562,0
2014-03-06,46.109,46.567,46.109,46.386,759459,0
2014-03-07,46.693,46.819,46.344,46.358,572439,0
2014-03-10,46.325,46.508,46.176,46.186,357941,0
2014-03-11,46.237,46.498,45.99,46.147,633170,0
2014-03-12,45.998,46.567,45.882,46.484,759166,0
2014-03-13,46.577,46.699,46.036,46.186,440367,0
2014-03-14,46.054,46.4,45.965,46.027,601159,0
2014-03-17,46.218,46.65,46.079,46.577,382458,0
2014-03-18,46.675,47.273,46.631,47.226,497855,0
2014-03-19,47.355,47.743,46.934,47.102,580669,0
2014-03-20,46.924,47.556,46.847,47.518,286324,0
2014-03-21,47.791,47.901,47.389,47.552,668814,0
2014-03-24,47.753,47.753,45.701,45.878,870527,0
2014-03-25,46.267,46.382,45.519,45.556,584988,0
2014-03-26,45.864,46.074,45.092,45.107,745288,0
2014-03-27,45.015,45.234,44.714,45.178,362127,0
2014-03-28,45.254,45.59,44.857,45.058,311535,0
2014-03-31,45.289,45.61,45.102,45.457,437511,0
2014-04-01,45.605,46.064,45.135,46.041,622956,0
2014-04-02,46.138,46.517,46.031,46.34,449850,0
2014-04-03,46.541,46.541,45.916,46.201,511561,0
2014-04-04,46.512,46.573,45.486,45.61,744975,0
2014-04-07,45.486,45.533,44.555,44.728,342967,0
2014-04-08,44.664,45.173,44.324,45.053,362535,0
2014-04-09,45.269,45.855,45.001,45.826,391574,0
2014-04-10,45.768,45.998,44.497,44.69,318076,0
2014-04-11,44.64,45.048,44.258,44.542,706282,0
2014-04-14,44.794,45.087,44.583,44.786,533299,0
2014-04-15,44.889,45.15,44.056,44.924,323637,0
2014-04-16,45.314,45.753,45.216,45.595,358228,0
2014-04-17,45.259,45.753,45.259,45.543,388206,0
2014-04-21,45.605,45.744,45.269,45.476,187604,0
2014-04-22,45.408,45.714,45.304,45.505,445672,0
2014-04-23,45.421,45.51,44.991,45.23,394677,0
2014-04-24,45.797,45.797,44.546,45.15,377127,0
2014-04-25,45.001,45.333,43.955,44.065,491628,0
2014-04-28,44.166,44.319,43.211,43.777,494076,0
2014-04-29,43.927,44.244,43.63,43.763,366314,0
2014-04-30,43.758,44.258,43.509,44.21,511850,0
2014-05-01,44.392,44.68,43.931,44.358,370962,0
2014-05-02,44.334,44.752,44.156,44.598,308633,0
2014-05-05,44.305,44.592,43.873,44.339,434383,0
2014-05-06,44.387,44.809,43.534,43.749,1173499,0
2014-05-07,43.817,43.873,42.914,43.082,1290267,0
2014-05-08,42.771,42.958,40.944,41.043,3107725,0
2014-05-09,41.938,42.593,41.304,42.392,9600782,0
2014-05-12,42.406,43.519,42.402,43.126,2325005,0
2014-05-13,43.159,43.668,42.976,43.04,1465717,0
2014-05-14,43.106,43.509,42.858,43.265,1386622,0
2014-05-15,43.255,43.255,42.43,42.881,972020,0
2014-05-16,42.833,43.074,42.469,43.026,878112,0
2014-05-19,42.924,43.422,42.924,43.299,495535,0
2014-05-20,43.269,43.269,42.542,42.655,725631,0
2014-05-21,42.809,43.13,42.751,42.958,495527,0
2014-05-22,42.924,43.221,42.733,43.002,382514,0
2014-05-23,43.058,43.572,42.909,43.5,377224,0
2014-05-27,43.72,43.993,43.509,43.701,456457,0
2014-05-28,43.668,43.807,43.245,43.604,644365,0
2014-05-29,43.624,43.855,43.45,43.773,332013,0
2014-05-30,43.696,43.903,43.561,43.855,864699,0
2014-06-02,43.851,44.12,43.571,44.024,497877,0
2014-06-03,43.913,44.12,43.743,43.763,782100,0
2014-06-04,43.596,43.947,43.533,43.851,482386,0
2014-06-05,44.188,44.212,43.802,44.018,625218,0
2014-06-06,44.168,44.52,43.937,44.336,330453,0
2014-06-09,44.712,44.813,44.287,44.572,1055635,0
2014-06-10,44.52,44.717,44.413,44.581,600669,0
2014-06-11,44.447,44.576,44.115,44.549,688175,0
2014-06-12,44.554,44.554,43.851,43.976,758777,0
2014-06-13,43.943,44.168,43.71,44.034,532179,0
2014-06-16,44.066,44.269,43.678,43.773,557420,0
2014-06-17,43.821,44.461,43.773,44.188,578636,0
2014-06-18,44.25,44.316,43.903,44.264,410626,0
2014-06-19,44.404,44.456,43.961,44.182,333729,0
2014-06-20,44.188,44.39,44.086,44.24,730779,0
2014-06-23,44.287,44.287,44.028,44.172,258082,0
2014-06-24,44.09,44.581,43.943,43.951,325068,0
2014-06-25,43.889,44.226,43.812,44.192,265586,0
2014-06-26,44.212,44.212,43.659,43.879,245173,0
2014-06-27,43.758,44.057,43.571,44.038,657396,0
2014-06-30,44.024,44.365,43.845,44.345,596262,0
2014-07-01,44.558,44.991,44.24,44.731,657581,0
2014-07-02,44.668,45.047,44.208,44.331,548493,0
2014-07-03,44.475,45.029,44.475,44.981,269228,0
2014-07-07,44.961,44.981,44.628,44.708,325141,0
2014-07-08,44.668,44.764,44.014,44.451,533216,0
2014-07-09,44.683,44.779,44.297,44.59,504362,0
2014-07-10,43.981,44.485,43.758,44.311,459956,0
2014-07-11,44.278,44.423,44.134,44.321,351105,0
2014-07-14,44.643,44.851,44.336,44.683,382334,0
2014-07-15,44.596,44.866,44.326,44.54,366155,0
2014-07-16,44.871,44.889,44.13,44.61,811175,0
2014-07-17,44.596,44.933,43.884,43.951,400930,0
2014-07-18,44.034,44.53,44.004,44.447,247511,0
2014-07-21,44.361,44.549,43.985,43.999,693612,0
2014-07-22,44.236,44.658,44.048,44.428,452833,0
2014-07-23,44.6,44.6,44.106,44.144,641075,0
2014-07-24,44.273,44.967,43.614,44.774,474811,0
2014-07-25,44.471,44.986,44.217,44.923,450005,0
2014-07-28,44.923,44.947,44.371,44.808,547711,0
2014-07-29,44.813,45.057,44.437,44.451,499850,0
2014-07-30,44.53,44.698,44.311,44.441,328119,0
2014-07-31,44.222,44.222,43.229,43.337,560674,0
2014-08-01,43.229,43.47,42.84,43.337,702258,0
2014-08-04,43.446,43.758,43.081,43.739,454493,0
2014-08-05,43.659,43.758,43.157,43.48,326716,0
2014-08-06,43.172,43.654,43.052,43.431,460154,0
2014-08-07,43.426,43.678,42.902,43.033,360185,0
2014-08-08,42.989,43.066,42.687,42.85,702302,0
2014-08-11,43.024,43.668,42.86,43.436,504133,0
2014-08-12,43.345,43.63,43.147,43.383,504143,0
2014-08-13,43.654,43.951,43.58,43.797,455602,0
2014-08-14,43.787,44.192,43.787,44.076,425488,0
2014-08-15,44.231,44.255,43.546,43.837,372656,0
2014-08-18,44.153,44.731,44.062,44.658,505821,0
2014-08-19,44.495,45.025,44.495,44.909,399058,0
2014-08-20,44.764,44.861,44.316,44.475,403248,0
2014-08-21,44.395,44.62,44.048,44.545,705289,0
2014-08-22,44.51,44.678,44.311,44.395,710708,0
2014-08-25,44.562,44.61,44.208,44.24,338208,0
2014-08-26,44.371,44.475,44.168,44.212,455731,0
2014-08-27,44.371,44.612,43.975,44.182,490552,0
2014-08-28,43.946,44.644,43.815,44.471,668252,0
2014-08-29,44.452,44.949,44.003,44.8,756972,0
2014-09-02,44.901,45.355,44.63,44.63,1012262,0
2014-09-03,44.709,44.829,44.212,44.25,781514,0
2014-09-04,44.395,44.776,44.236,44.443,678576,0
2014-09-05,44.429,44.674,44.26,44.414,316984,0
2014-09-08,44.231,44.385,43.864,44.105,711452,0
2014-09-09,44.105,44.105,43.448,43.463,794192,0
2014-09-10,43.554,43.598,43.255,43.428,783374,0
2014-09-11,43.153,43.401,43.072,43.163,658821,0
2014-09-12,43.144,43.207,42.85,42.878,475927,0
2014-09-15,42.96,43.139,42.449,42.697,505133,0
2014-09-16,42.613,43.179,42.565,43.02,629987,0
2014-09-17,42.942,43.053,42.483,42.763,620010,0
2014-09-18,42.888,43.12,42.888,43.038,499945,0
2014-09-19,43.048,43.129,42.523,42.598,1893599,0
2014-09-22,42.633,42.687,41.98,41.99,473968,0
2014-09-23,41.774,41.985,41.479,41.493,643652,0
2014-09-24,41.595,41.774,41.311,41.7,415959,0
2014-09-25,41.489,41.629,40.889,40.909,515864,0
2014-09-26,40.953,41.083,40.74,40.924,439360,0
2014-09-29,40.57,40.987,40.388,40.949,540114,0
2014-09-30,40.949,40.983,40.505,40.509,502546,0
2014-10-01,40.475,40.678,39.784,39.828,964307,0
2014-10-02,39.737,40.176,39.5,40.031,977808,0
2014-10-03,40.186,40.701,40.151,40.586,528715,0
2014-10-06,40.678,40.983,40.576,40.851,839718,0
2014-10-07,40.684,40.949,40.378,40.77,1263173,0
2014-10-08,40.865,41.787,40.701,41.744,897710,0
2014-10-09,41.72,41.826,41.282,41.523,1289565,0
2014-10-10,41.411,41.802,40.697,40.701,1583553,0
2014-10-13,40.73,41.025,40.156,40.191,1150429,0
2014-10-14,40.465,40.721,40.103,40.525,860145,0
2014-10-15,40.118,41.053,39.867,40.684,1203826,0
2014-10-16,40.166,40.983,39.949,40.775,760868,0
2014-10-17,41.237,41.605,40.841,41.523,591794,0
2014-10-20,41.262,41.787,41.247,41.782,749808,0
2014-10-21,41.98,42.807,41.89,42.743,493599,0
2014-10-22,42.898,43.116,42.546,42.555,377663,0
2014-10-23,43.092,43.482,42.865,43.211,384473,0
2014-10-24,43.207,43.299,42.865,43.029,742606,0
2014-10-27,42.97,43.438,42.942,43.362,324005,0
2014-10-28,43.401,44.331,43.401,44.317,371091,0
2014-10-29,44.405,44.684,43.878,44.09,588818,0
2014-10-30,44.12,44.718,43.927,44.7,413532,0
2014-10-31,45.451,46.544,45.268,46.51,870070,0
2014-11-03,46.446,47.199,46.416,47.094,1049969,0
2014-11-04,47.026,47.62,46.823,47.59,951856,0
2014-11-05,47.787,48.126,47.45,47.899,690447,0
2014-11-06,48,48.248,47.706,48.112,485065,0
2014-11-07,47.933,48.141,47.711,47.88,865038,0
2014-11-10,47.871,48.164,47.668,48.005,615793,0
2014-11-11,47.933,47.933,47.498,47.649,572579,0
2014-11-12,47.344,47.889,47.344,47.72,356381,0
2014-11-13,47.851,48.112,47.682,47.957,620992,0
2014-11-14,47.903,48.457,47.672,47.982,414710,0
2014-11-17,47.855,48.291,47.855,48.01,394897,0
2014-11-18,47.991,48.334,47.817,47.996,455020,0
2014-11-19,47.706,48.164,47.403,47.604,464814,0
2014-11-20,47.309,47.845,47.305,47.73,361927,0
2014-11-21,48.244,48.248,47.735,47.823,510766,0
2014-11-24,47.841,48.282,47.787,48.258,493041,0
2014-11-25,48.244,48.244,47.836,48.078,492410,0
2014-11-26,48.078,48.282,47.855,48.083,260972,0
2014-11-28,48.127,48.397,47.934,48.054,186252,0
2014-12-01,48.044,48.044,47.478,47.609,358095,0
2014-12-02,47.347,47.502,47.207,47.429,465591,0
2014-12-03,47.677,48.054,47.289,47.885,376327,0
2014-12-04,47.706,47.948,47.391,47.531,401749,0
2014-12-05,47.531,47.653,47.371,47.492,317241,0
2014-12-08,47.299,47.536,46.563,46.815,524823,0
2014-12-09,46.306,46.83,45.852,46.694,450258,0
2014-12-10,46.675,46.791,45.434,45.532,346627,0
2014-12-11,45.822,46.336,45.508,46.186,467311,0
2014-12-12,45.954,46.341,45.659,45.701,672420,0
2014-12-15,45.861,46.233,45.285,45.419,469320,0
2014-12-16,45.295,45.748,44.941,45.023,472371,0
2014-12-17,45.081,45.164,44.413,45.144,616584,0
2014-12-18,45.701,46.157,45.429,46.103,558049,0
2014-12-19,46.123,46.535,45.889,46.045,1053642,0
2014-12-22,46.243,46.412,45.838,46.147,460072,0
2014-12-23,46.223,46.805,46.103,46.54,231702,0
2014-12-24,46.501,46.916,46.412,46.462,178535,0
2014-12-26,46.571,46.95,46.282,46.336,323292,0
2014-12-29,46.346,46.902,46.025,46.491,257574,0
2014-12-30,46.506,46.66,46.201,46.201,245684,0
2014-12-31,46.219,46.496,45.57,45.584,325355,0
2015-01-02,45.904,46.088,45.372,45.803,470938,0
2015-01-05,45.429,45.838,45.164,45.537,602212,0
2015-01-06,45.57,45.693,44.824,45.009,585189,0
2015-01-07,45.474,45.838,45.033,45.788,862218,0
2015-01-08,46.161,46.858,46.108,46.558,540289,0
2015-01-09,46.516,47.033,46.427,46.729,561444,0
2015-01-12,46.839,47.062,46.476,46.709,677883,0
2015-01-13,46.964,47.172,45.978,46.354,618433,0
2015-01-14,45.866,46.466,45.739,46.331,578719,0
2015-01-15,46.535,46.581,45.72,45.748,685074,0
2015-01-16,45.604,46.137,45.575,46.053,673257,0
2015-01-20,46.354,46.641,45.838,46.432,371823,0
2015-01-21,46.302,46.476,45.948,46.213,359055,0
2015-01-22,46.354,46.959,45.924,46.906,362499,0
2015-01-23,46.839,47.147,46.704,46.737,243714,0
2015-01-26,46.65,46.679,46.098,46.675,427218,0
2015-01-27,46.058,46.268,45.584,45.914,331031,0
2015-01-28,46.167,46.341,45.508,45.663,411943,0
2015-01-29,46.167,47.377,45.057,47.328,1051360,0
2015-01-30,47.295,47.763,46.615,46.82,833380,0
2015-02-02,46.805,47.111,45.828,46.994,762269,0
2015-02-03,47.177,48.698,46.858,48.658,905371,0
2015-02-04,48.472,49.075,48.421,48.798,550067,0
2015-02-05,49.02,49.906,48.752,49.806,716369,0
2015-02-06,49.801,50.444,49.791,50.394,857781,0
2015-02-09,50.25,50.613,49.592,50.27,655995,0
2015-02-10,50.384,50.942,50.21,50.877,505865,0
2015-02-11,50.867,51.346,50.683,51.331,645431,0
2015-02-12,51.715,52.661,51.715,52.616,607804,0
2015-02-13,52.716,52.985,51.924,52.452,569876,0
2015-02-17,52.417,52.791,52.163,52.631,451083,0
2015-02-18,52.392,52.885,51.994,52.686,504828,0
2015-02-19,52.522,52.681,52.158,52.367,394060,0
2015-02-20,52.327,52.95,52.028,52.935,360297,0
2015-02-23,52.905,52.905,52.193,52.372,422810,0
2015-02-24,52.138,52.422,52.028,52.218,397312,0
2015-02-25,52.452,52.567,51.774,52.083,364182,0
2015-02-26,52.083,52.188,51.655,51.819,467791,0
2015-02-27,51.68,52.093,51.56,51.6,463243,0
2015-03-02,51.635,52.631,51.515,52.616,490809,0
2015-03-03,52.507,52.522,51.51,52.004,502138,0
2015-03-04,51.954,52.148,51.416,51.665,397302,0
2015-03-05,51.789,52.023,51.266,51.396,472688,0
2015-03-06,51.251,51.56,51.221,51.475,463209,0
2015-03-09,51.69,51.984,51.47,51.605,370942,0
2015-03-10,51.181,51.351,50.329,50.683,718810,0
2015-03-11,50.823,51.346,50.484,50.882,492661,0
2015-03-12,50.997,51.605,50.997,51.54,390917,0
2015-03-13,51.181,51.525,50.574,50.932,477216,0
2015-03-16,51.386,51.824,51.286,51.7,407804,0
2015-03-17,51.71,51.979,51.401,51.894,521706,0
2015-03-18,51.844,52.517,51.426,52.238,277021,0
2015-03-19,52.158,52.442,51.799,52.009,214817,0
2015-03-20,52.312,52.706,52.103,52.646,595645,0
2015-03-23,52.567,52.621,52.138,52.347,468156,0
2015-03-24,52.238,52.382,51.864,51.939,449204,0
2015-03-25,52.058,52.058,50.987,50.987,375881,0
2015-03-26,50.808,51.879,50.514,51.665,454356,0
2015-03-27,51.615,52.412,51.525,52.268,428815,0
2015-03-30,52.586,53.12,52.537,53.02,445702,0
2015-03-31,52.93,53.937,52.522,53.752,1140819,0
2015-04-01,53.937,53.937,52.98,53.688,599144,0
2015-04-02,53.877,54.315,53.389,54.176,625714,0
2015-04-06,53.952,55.128,53.867,55.078,598321,0
2015-04-07,55.068,55.427,54.749,54.749,508247,0
2015-04-08,54.854,55.671,54.55,55.621,508727,0
2015-04-09,55.606,55.76,54.854,55.297,526013,0
2015-04-10,55.397,55.716,54.968,55.182,358581,0
2015-04-13,55.048,55.586,55.038,55.148,246746,0
2015-04-14,55.227,55.407,54.52,55.327,580196,0
2015-04-15,55.387,56.089,55.108,55.9,470348,0
2015-04-16,55.905,56.079,55.616,56.064,427035,0
2015-04-17,55.656,56.02,55.197,55.95,598732,0
2015-04-20,56.124,56.463,56.02,56.229,334983,0
2015-04-21,56.573,56.747,56.104,56.284,528488,0
2015-04-22,56.458,56.597,55.76,56.488,465940,0
2015-04-23,57.225,57.773,55.681,56.807,1039288,0
2015-04-24,57.061,57.629,56.338,57.29,505430,0
2015-04-27,56.951,57.036,56.199,56.294,796044,0
2015-04-28,56.114,56.533,55.571,56.423,539829,0
2015-04-29,56.318,56.627,56.124,56.348,536532,0
2015-04-30,56,56.244,55.372,55.88,779366,0
2015-05-01,56.074,56.782,56.039,56.747,337987,0
2015-05-04,56.762,57.21,56.687,56.827,268989,0
2015-05-05,56.538,56.817,56.144,56.373,497398,0
2015-05-06,56.747,56.822,56.089,56.503,397318,0
2015-05-07,56.533,56.817,56.323,56.632,353586,0
2015-05-08,57.295,57.45,56.642,56.727,306474,0
2015-05-11,56.548,56.891,56.304,56.617,220999,0
2015-05-12,56.249,56.264,55.402,56.069,471417,0
2015-05-13,56.264,57.25,56.264,57.21,515732,0
2015-05-14,57.405,58.003,57.096,57.953,369910,0
2015-05-15,57.918,57.983,57.549,57.739,275737,0
2015-05-18,57.813,58.406,57.459,58.252,317849,0
2015-05-19,58.162,58.755,58.077,58.501,274238,0
2015-05-20,58.436,58.436,58.117,58.247,295353,0
2015-05-21,58.072,58.351,58.023,58.117,261158,0
2015-05-22,58.097,58.262,57.898,58.037,231710,0
2015-05-26,57.908,58.097,56.946,57.335,377170,0
2015-05-27,57.34,58.511,57.34,58.406,347808,0
2015-05-28,58.61,58.61,58.003,58.511,259227,0
2015-05-29,58.536,58.601,57.574,57.634,418485,0
2015-06-01,57.684,58.092,57.345,57.734,418475,0
2015-06-02,57.694,58.042,57.415,57.823,319890,0
2015-06-03,58.137,58.735,57.724,58.496,300969,0
2015-06-04,58.132,58.366,57.664,57.734,179966,0
2015-06-05,57.569,57.878,57.21,57.838,250636,0
2015-06-08,57.743,57.868,57.255,57.305,177501,0
2015-06-09,57.385,57.963,56.867,57.923,328414,0
2015-06-10,58.292,58.805,57.888,58.655,264219,0
2015-06-11,58.795,59.771,58.795,59.761,426413,0
2015-06-12,59.333,59.727,59.288,59.612,352329,0
2015-06-15,59.164,59.871,58.919,59.697,523669,0
2015-06-16,59.552,60.484,59.223,60.265,345343,0
2015-06-17,60.409,60.409,60.026,60.1,256592,0
2015-06-18,60.265,60.848,60.105,60.733,295217,0
2015-06-19,60.788,61.012,60.608,60.848,525106,0
2015-06-22,61.356,61.356,60.893,61.037,438200,0
2015-06-23,61.127,61.246,60.912,61.221,402987,0
2015-06-24,60.823,61.266,60.798,61.042,666034,0
2015-06-25,61.167,61.585,60.803,61.525,494289,0
2015-06-26,61.54,61.7,60.878,61.495,1724256,0
2015-06-29,60.808,61.281,60.27,60.31,661721,0
2015-06-30,60.848,61.336,60.339,61.316,641692,0
2015-07-01,61.834,62.288,61.431,61.745,591051,0
2015-07-02,61.944,62.029,61.426,61.7,569685,0
2015-07-06,61.246,62.432,61.191,62.228,541130,0
2015-07-07,62.173,62.716,61.814,62.542,688840,0
2015-07-08,62.138,62.417,61.142,61.356,881130,0
2015-07-09,62.148,62.477,61.754,61.974,663570,0
2015-07-10,62.721,63.309,62.407,63.204,487098,0
2015-07-13,63.762,64.221,63.648,63.912,646105,0
2015-07-14,64.141,64.455,63.762,64.231,603826,0
2015-07-15,64.141,64.51,63.852,64.236,506457,0
2015-07-16,64.719,65.422,64.545,65.302,411086,0
2015-07-17,65.357,65.541,64.913,65.222,380680,0
2015-07-20,64.734,65.038,64.076,65.003,507437,0
2015-07-21,64.854,65.133,64.181,64.231,508460,0
2015-07-22,64.126,65.412,64.022,65.307,500452,0
2015-07-23,64.824,64.983,51.376,56.254,4714431,0
2015-07-24,55.686,55.691,52.208,52.572,2563477,0
2015-07-27,52.143,52.307,50.882,50.982,1055137,0
2015-07-28,51.142,51.366,48.865,51.052,1042196,0
2015-07-29,50.972,51.939,50.917,51.889,836549,0
2015-07-30,51.66,52.013,51.46,51.734,909274,0
2015-07-31,52.093,53.488,51.749,53.13,1043015,0
2015-08-03,53.025,53.359,51.854,52.188,1109785,0
2015-08-04,52.098,52.562,51.346,51.61,1088419,0
2015-08-05,52.058,53.314,51.63,53.229,1129301,0
2015-08-06,53.229,53.254,51.56,51.68,825005,0
2015-08-07,51.764,52.138,51.61,51.899,640562,0
2015-08-10,52.218,52.861,52.068,52.183,659871,0
2015-08-11,51.51,52.198,51.326,51.68,448421,0
2015-08-12,51.266,51.959,50.658,51.744,475176,0
2015-08-13,51.635,51.989,51.401,51.515,522230,0
2015-08-14,51.575,52.512,51.261,52.352,864900,0
2015-08-17,51.964,52.297,51.63,52.183,572971,0
2015-08-18,52.023,52.273,51.784,51.949,279400,0
2015-08-19,51.749,52.258,51.266,51.6,564752,0
2015-08-20,51.211,51.58,50.877,50.897,536815,0
2015-08-21,50.703,51.226,49.667,49.856,879488,0
2015-08-24,47.09,49.33,46.685,46.938,1278629,0
2015-08-25,48.403,48.403,46.506,46.516,775122,0
2015-08-26,47.331,49.135,47.082,48.954,777604,0
2015-08-27,49.545,50.713,49.233,50.1,772691,0
2015-08-28,49.771,51.052,49.642,50.808,628514,0
2015-08-31,50.29,50.703,49.886,50.005,1118383,0
2015-09-01,49.149,49.535,48.228,48.429,967653,0
2015-09-02,48.939,49.198,47.677,49.178,1003694,0
2015-09-03,49.511,50.753,49.184,50.504,601074,0
2015-09-04,49.736,50.569,49.736,50.12,547420,0
2015-09-08,51.047,51.495,50.449,51.276,695278,0
2015-09-09,51.744,52.013,50.653,50.753,740740,0
2015-09-10,50.509,51.59,50.245,51.047,543771,0
2015-09-11,50.683,51.52,50.593,51.48,377230,0
2015-09-14,51.61,52.412,51.306,52.053,705108,0
2015-09-15,52.307,52.866,52.128,52.606,598000,0
2015-09-16,52.552,52.98,51.989,52.736,517516,0
2015-09-17,52.641,53.384,52.432,52.736,428263,0
2015-09-18,52.213,52.731,51.884,51.964,1803217,0
2015-09-21,52.342,53.439,52.342,52.87,551309,0
2015-09-22,52.118,52.786,51.56,52.038,599025,0
2015-09-23,52.033,52.686,51.824,52.288,339539,0
2015-09-24,51.695,52.268,51.331,52.088,418443,0
2015-09-25,52.711,52.89,51.794,52.058,415732,0
2015-09-28,51.809,51.894,49.996,50.444,430971,0
2015-09-29,50.429,50.653,49.154,50.474,662101,0
2015-09-30,51.072,51.64,50.479,51.336,506251,0
2015-10-01,51.381,51.69,50.957,51.431,542912,0
2015-10-02,50.708,52.128,50.499,52.128,278111,0
2015-10-05,52.422,53.608,52.422,53.01,453164,0
2015-10-06,52.98,53.219,52.347,52.522,525710,0
2015-10-07,52.706,53.234,52.512,53.14,590833,0
2015-10-08,53.105,54.266,53.01,54.111,370880,0
2015-10-09,54.216,54.764,53.922,54.714,290807,0
2015-10-12,54.659,55.043,54.465,54.923,289065,0
2015-10-13,54.57,55.133,54.35,54.435,287327,0
2015-10-14,54.281,54.883,53.997,54.32,363099,0
2015-10-15,54.739,55.068,54.007,55.013,398120,0
2015-10-16,55.073,55.656,54.864,55.451,284463,0
2015-10-19,55.307,56.333,55.277,55.96,453347,0
2015-10-20,55.835,56.244,55.337,55.636,316585,0
2015-10-21,55.78,56.089,54.794,54.948,619093,0
2015-10-22,55.362,58.067,54.948,58.027,548437,0
2015-10-23,58.107,58.695,57.858,58.486,365971,0
2015-10-26,58.371,58.815,58.212,58.292,314773,0
2015-10-27,58.072,58.267,57.479,57.873,289988,0
2015-10-28,58.008,59.383,57.793,59.378,443791,0
2015-10-29,59.144,59.552,58.934,59.408,451165,0
2015-10-30,59.557,60.32,59.507,59.647,354910,0
2015-11-02,59.791,61.132,59.443,60.952,457555,0
2015-11-03,60.778,60.818,59.951,59.976,564003,0
2015-11-04,60.155,61.092,59.687,60.893,359368,0
2015-11-05,60.878,61.177,60.359,60.648,247188,0
2015-11-06,60.718,60.947,60.055,60.912,359617,0
2015-11-09,60.678,60.818,59.866,60.449,329385,0
2015-11-10,60.235,60.638,60.035,60.32,484134,0
2015-11-11,60.419,60.623,60.075,60.315,448295,0
2015-11-12,59.806,60.349,59.089,59.109,373136,0
2015-11-13,58.865,59.079,58.047,58.297,290193,0
2015-11-16,58.152,59.278,57.898,59.238,281593,0
2015-11-17,59.423,59.552,58.73,58.904,254150,0
2015-11-18,59.129,59.492,58.655,59.079,558679,0
2015-11-19,59.193,59.911,58.974,59.761,401805,0
2015-11-20,59.951,60.25,59.532,60.06,557862,0
2015-11-23,60.055,60.554,59.761,59.816,385300,0
2015-11-24,59.393,60.658,59.129,60.399,292335,0
2015-11-25,60.364,60.883,60.1,60.569,285810,0
2015-11-27,60.479,61.271,60.225,60.902,128910,0
2015-11-30,60.967,61.137,59.836,59.856,490715,0
2015-12-01,60.08,60.424,59.821,59.996,496665,0
2015-12-02,59.786,60.295,59.363,59.388,628935,0
2015-12-03,59.667,59.667,58.302,58.67,460497,0
2015-12-04,58.72,59.662,58.66,59.458,280293,0
2015-12-07,59.233,59.592,58.446,58.79,210831,0
2015-12-08,58.351,58.506,57.684,58.177,362322,0
2015-12-09,57.878,58.321,56.443,56.583,526057,0
2015-12-10,56.632,57.3,56.284,56.976,530146,0
2015-12-11,56.074,56.388,55.148,55.307,279885,0
2015-12-14,55.372,55.99,55.098,55.616,391170,0
2015-12-15,55.925,56.229,55.402,55.775,544652,0
2015-12-16,56.378,57.34,55.651,57.056,424934,0
2015-12-17,57.325,57.459,56.812,56.847,440458,0
2015-12-18,56.548,56.807,55.621,56.239,1248652,0
2015-12-21,56.752,57.44,56.119,56.443,427794,0
2015-12-22,56.578,56.916,55.81,56.064,387014,0
2015-12-23,56.433,56.563,55.95,56.368,257411,0
2015-12-24,56.294,56.687,54.973,56.338,152942,0
2015-12-28,56.104,56.543,55.661,56.463,231953,0
2015-12-29,56.727,57.425,56.164,57.101,273238,0
2015-12-30,56.946,57.305,56.493,56.523,225464,0
2015-12-31,56.378,56.712,55.716,55.835,301842,0
2016-01-04,54.859,55.098,54.241,54.624,635107,0
2016-01-05,54.774,56.029,54.43,54.585,589544,0
2016-01-06,53.807,54.171,53.663,54.051,677366,0
2016-01-07,52.885,53.613,52.557,52.621,475965,0
2016-01-08,52.975,53.209,52.278,52.367,686610,0
2016-01-11,52.572,52.776,52.013,52.173,656439,0
2016-01-12,52.547,52.866,51.824,52.218,630754,0
2016-01-13,52.327,52.527,50.748,50.843,730219,0
2016-01-14,50.962,52.512,50.673,52.013,554049,0
2016-01-15,51.107,52.218,50.907,52.133,603147,0
2016-01-19,52.89,53.055,51.954,52.671,747925,0
2016-01-20,51.809,52.253,50.459,51.909,958549,0
2016-01-21,52.063,52.352,51.411,51.55,740106,0
2016-01-22,52.288,52.537,51.879,52.073,1003612,0
2016-01-25,51.994,52.228,51.356,51.421,525479,0
2016-01-26,51.59,52.332,51.49,52.128,769847,0
2016-01-27,51.739,52.073,50.843,51.142,836712,0
2016-01-28,50.633,51.052,48.176,48.499,1118257,0
2016-01-29,49.273,51.744,49.273,51.59,1565769,0
2016-02-01,51.296,53.204,51.296,52.512,986362,0
2016-02-02,52.028,52.263,50.743,51.002,514391,0
2016-02-03,51.565,51.759,50.758,51.341,609825,0
2016-02-04,51.311,51.431,50.464,50.927,326973,0
2016-02-05,50.708,50.833,49.495,49.921,501187,0
2016-02-08,49.268,49.746,47.638,49.551,911323,0
2016-02-09,48.939,49.672,48.064,48.684,913846,0
2016-02-10,49.085,50.01,49.085,49.258,430674,0
2016-02-11,48.704,49.475,48.303,49.214,584143,0
2016-02-12,49.642,49.946,49.33,49.555,613544,0
2016-02-16,50.309,51.61,50.23,51.396,380278,0
2016-02-17,51.66,52.552,51.625,52.307,360068,0
2016-02-18,52.477,52.766,51.545,51.585,282438,0
2016-02-19,51.515,52.322,51.445,52.273,295947,0
2016-02-22,52.711,53.164,51.281,51.645,604980,0
2016-02-23,51.545,51.974,51.366,51.391,307869,0
2016-02-24,50.768,52.243,50.583,52.088,323405,0
2016-02-25,52.297,53.299,51.984,52.686,229237,0
2016-02-26,52.875,53.463,51.62,51.949,350198,0
2016-02-29,51.944,52.332,51.321,51.346,524125,0
2016-03-01,52.322,53.339,51.874,53.309,764768,0
2016-03-02,53.219,53.289,52.487,52.995,409964,0
2016-03-03,52.915,53.688,52.816,53.638,458093,0
2016-03-04,53.643,54.061,53.214,53.603,512382,0
2016-03-07,53.219,54.081,53.219,53.673,314694,0
2016-03-08,53.389,53.683,52.572,52.611,279779,0
2016-03-09,52.885,53.184,52.392,52.547,246764,0
2016-03-10,52.866,53.159,52.013,52.427,243852,0
2016-03-11,52.806,53.468,52.522,53.374,247278,0
2016-03-14,52.97,53.03,52.387,52.651,276397,0
2016-03-15,52.352,53.648,52.208,52.377,235995,0
2016-03-16,52.173,52.91,51.954,52.781,288668,0
2016-03-17,52.811,53.453,52.756,53.254,197595,0
2016-03-18,53.065,53.488,51.306,53.05,801810,0
2016-03-21,53.125,53.493,52.831,53.244,279046,0
2016-03-22,52.995,53.897,52.89,53.638,263605,0
2016-03-23,53.588,53.673,53.065,53.284,292250,0
2016-03-24,53.04,53.678,53.025,53.653,197752,0
2016-03-28,53.653,53.812,53.105,53.319,375849,0
2016-03-29,53.09,54.624,53.09,54.619,1231808,0
2016-03-30,54.978,55.197,53.992,54.32,507435,0
2016-03-31,54.266,55.74,54.266,55.372,412818,0
2016-04-01,54.854,55.586,54.49,55.367,470211,0
2016-04-04,55.347,55.835,54.37,54.744,357792,0
2016-04-05,54.251,55.098,54.251,54.47,386091,0
2016-04-06,54.54,54.938,54.221,54.878,396593,0
2016-04-07,54.42,57.041,53.688,54.664,960372,0
2016-04-08,55.177,55.875,54.54,54.669,440414,0
2016-04-11,54.988,55.581,54.525,54.525,371016,0
2016-04-12,54.545,54.789,54.211,54.609,332037,0
2016-04-13,54.874,56.104,54.689,56.054,483897,0
2016-04-14,55.945,56.622,55.696,56.089,360644,0
2016-04-15,55.89,56.857,55.865,56.667,487776,0
2016-04-18,56.463,57.091,56.184,56.906,332665,0
2016-04-19,56.956,57.26,56.478,56.597,368891,0
2016-04-20,56.553,57.25,56.114,56.807,424410,0
2016-04-21,57.225,58.63,57.225,58.217,732202,0
2016-04-22,58.082,59.856,58.082,59.318,917003,0
2016-04-25,59.318,59.612,58.825,59.129,535304,0
2016-04-26,59.178,59.453,58.67,59.283,429148,0
2016-04-27,59.159,59.821,58.939,59.298,395445,0
2016-04-28,58.914,60.011,58.914,59.188,450348,0
2016-04-29,59.114,59.443,58.456,59.258,496555,0
2016-05-02,59.328,59.811,58.944,59.781,508099,0
2016-05-03,59.104,59.786,58.615,58.984,283137,0
2016-05-04,58.586,58.984,58.202,58.551,335908,0
2016-05-05,58.77,59.169,57.998,58.909,592739,0
2016-05-06,58.516,58.949,58.052,58.521,507370,0
2016-05-09,58.536,59.253,58.536,58.755,332815,0
2016-05-10,58.944,59.856,58.944,59.826,437534,0
2016-05-11,59.657,59.776,58.979,59.438,501349,0
2016-05-12,59.487,59.707,58.546,59.079,370187,0
2016-05-13,58.845,59.178,58.247,58.511,389663,0
2016-05-16,58.566,59.408,58.381,59.084,353744,0
2016-05-17,58.964,58.964,57.803,57.998,407320,0
2016-05-18,57.773,58.795,57.549,58.013,619282,0
2016-05-19,57.599,57.988,57.205,57.878,298169,0
2016-05-20,58.177,59.233,57.848,58.954,271568,0
2016-05-23,58.889,58.929,58.037,58.057,250192,0
2016-05-24,58.297,59.243,58.297,59.014,338917,0
2016-05-25,59.164,59.164,58.501,58.615,296437,0
2016-05-26,58.67,59.174,58.635,59.004,229129,0
2016-05-27,59.174,59.682,58.785,59.492,291803,0
2016-05-31,59.572,59.687,59.193,59.537,261194,0
2016-06-01,59.448,59.677,58.87,59.587,288840,0
2016-06-02,59.408,59.901,59.263,59.796,212011,0
2016-06-03,59.627,59.627,59.034,59.378,280182,0
2016-06-06,59.467,59.816,59.263,59.448,296031,0
2016-06-07,59.617,59.911,59.343,59.353,287032,0
2016-06-08,59.358,59.692,59.358,59.448,195249,0
2016-06-09,59.094,59.383,58.596,58.944,175316,0
2016-06-10,58.381,58.71,57.838,58.047,176889,0
2016-06-13,57.574,57.953,57.001,57.051,383225,0
2016-06-14,56.956,57.719,56.891,57.624,435324,0
2016-06-15,57.714,58.057,57.459,57.559,479588,0
2016-06-16,57.131,57.395,56.129,56.129,719865,0
2016-06-17,55.865,56.204,55.192,55.96,730922,0
2016-06-20,56.498,57.225,56.498,56.971,458306,0
2016-06-21,56.901,57.116,56.513,56.712,390444,0
2016-06-22,56.807,56.966,55.94,56.662,349082,0
2016-06-23,57.071,57.828,56.916,57.689,292128,0
2016-06-24,55.466,56.159,54.983,55.162,854889,0
2016-06-27,54.57,54.57,52.392,52.577,707757,0
2016-06-28,53.06,54.913,53.06,54.878,586271,0
2016-06-29,55.332,56.338,55.302,56.229,574044,0
2016-06-30,56.428,57.559,56.393,57.325,617911,0
2016-07-01,57.325,58.172,57.325,57.828,449860,0
2016-07-05,57.529,57.913,57.086,57.315,378271,0
2016-07-06,56.951,57.958,56.951,57.793,573105,0
2016-07-07,57.753,58.232,57.25,57.43,560921,0
2016-07-08,57.958,59.144,57.803,58.845,380399,0
2016-07-11,59.183,59.532,59.034,59.333,312437,0
2016-07-12,59.677,60.504,59.413,60.165,379030,0
2016-07-13,60.265,60.927,59.926,59.991,469681,0
2016-07-14,60.434,60.972,60.394,60.708,509040,0
2016-07-15,60.743,61.007,60.454,60.574,371014,0
2016-07-18,60.554,60.768,60.195,60.623,375010,0
2016-07-19,60.369,60.962,60.369,60.703,346870,0
2016-07-20,60.987,61.211,60.429,60.564,589400,0
2016-07-21,61.545,63.349,61.087,61.944,1087755,0
2016-07-22,61.784,62.068,61.48,61.54,525223,0
2016-07-25,61.545,61.655,60.957,61.102,530541,0
2016-07-26,61.191,61.475,60.893,61.421,453716,0
2016-07-27,61.545,61.545,61.032,61.236,377288,0
2016-07-28,61.251,61.256,60.315,60.888,855381,0
2016-07-29,60.972,60.972,60.389,60.723,485247,0
2016-08-01,60.708,61.381,60.474,60.638,350449,0
2016-08-02,60.539,60.698,59.851,60.06,289984,0
2016-08-03,59.921,60.031,59.622,59.742,435699,0
2016-08-04,59.786,60.15,59.702,59.836,204387,0
2016-08-05,60.075,60.464,59.756,60.27,183827,0
2016-08-08,60.28,60.434,59.657,59.831,283199,0
2016-08-09,59.921,60.205,59.647,59.742,247222,0
2016-08-10,59.766,60.225,59.522,59.712,305049,0
2016-08-11,59.801,60.04,59.448,59.453,419722,0
2016-08-12,59.318,59.557,59.049,59.074,371382,0
2016-08-15,59.044,59.368,58.67,59.198,341536,0
2016-08-16,59.129,59.433,59.084,59.149,371857,0
2016-08-17,59.059,59.159,58.785,58.795,243182,0
2016-08-18,58.745,59.438,58.745,59.164,373001,0
2016-08-19,58.919,59.358,58.486,59.134,402351,0
2016-08-22,58.87,59.423,58.645,59.278,268704,0
2016-08-23,59.557,60.05,59.333,59.448,287153,0
2016-08-24,59.398,59.876,59.029,59.323,198454,0
2016-08-25,59.198,59.712,58.999,59.607,224774,0
2016-08-26,59.737,60.115,59.358,59.791,263932,0
2016-08-29,59.831,60.29,59.458,60.011,198966,0
2016-08-30,60.035,60.22,59.821,60.185,206934,0
2016-08-31,60.145,60.265,59.786,59.991,218548,0
2016-09-01,59.836,60.364,59.672,60.07,241450,0
2016-09-02,60.21,60.917,60.21,60.917,224300,0
2016-09-06,61.032,61.236,60.14,61.236,410807,0
2016-09-07,61.137,61.585,60.768,61.446,303265,0
2016-09-08,61.366,61.715,61.211,61.301,259713,0
2016-09-09,60.758,60.987,59.662,59.662,264325,0
2016-09-12,58.361,60.464,58.361,60.175,419523,0
2016-09-13,59.617,60.031,59.094,59.223,337411,0
2016-09-14,59.268,59.856,58.665,58.78,291905,0
2016-09-15,58.835,59.552,58.65,59.233,324055,0
2016-09-16,59.134,59.149,58.546,58.73,596394,0
2016-09-19,58.81,59.303,58.282,58.526,264452,0
2016-09-20,58.835,59.203,58.366,58.601,254338,0
2016-09-21,58.75,58.974,58.222,58.8,268427,0
2016-09-22,59.183,59.672,58.845,59.472,369672,0
2016-09-23,59.218,59.218,58.7,58.71,207203,0
2016-09-26,58.421,58.86,58.192,58.361,203156,0
2016-09-27,58.247,58.561,58.182,58.277,123431,0
2016-09-28,58.346,58.755,58.132,58.72,276949,0
2016-09-29,58.67,58.75,57.873,57.883,505006,0
2016-09-30,57.938,58.571,57.684,58.217,397498,0
2016-10-03,58.097,58.232,57.729,57.988,518812,0
2016-10-04,57.878,58.177,57.235,57.375,631940,0
2016-10-05,57.469,57.604,57.195,57.37,883926,0
2016-10-06,57.225,57.669,57.166,57.425,637593,0
2016-10-07,57.305,57.415,56.672,56.862,304844,0
2016-10-10,57.245,57.704,56.707,56.752,307714,0
2016-10-11,56.553,56.627,55.546,55.835,392587,0
2016-10-12,55.93,56.807,55.476,56.732,739873,0
2016-10-13,56.264,57.225,56.059,56.901,591850,0
2016-10-14,57.016,57.365,56.667,56.877,340307,0
2016-10-17,56.862,56.931,56.159,56.184,436956,0
2016-10-18,56.747,56.747,55.76,55.78,849115,0
2016-10-19,55.731,56.244,55.561,55.735,1541467,0
2016-10-20,55.247,55.272,47.054,48.69,4396949,0
2016-10-21,48.867,49.571,48.276,48.734,1563642,0
2016-10-24,49.384,49.491,48.897,49.384,1004291,0
2016-10-25,49.198,49.431,48.631,49.424,1131900,0
2016-10-26,49.263,49.642,48.547,48.71,1110165,0
2016-10-27,48.834,49.041,48.044,48.167,711663,0
2016-10-28,48.058,48.576,47.614,47.668,804554,0
2016-10-31,47.761,47.761,47.012,47.476,879826,0
2016-11-01,47.727,47.826,46.819,46.898,748162,0
2016-11-02,46.868,47.263,46.666,46.928,637744,0
2016-11-03,46.938,47.323,46.671,46.868,618983,0
2016-11-04,47.061,48.008,46.939,47.456,705831,0
2016-11-07,48.231,48.567,48.018,48.449,611432,0
2016-11-08,48.3,48.834,48.132,48.409,470029,0
2016-11-09,47.97,49.36,47.343,49.228,687613,0
2016-11-10,49.607,49.911,48.626,49.505,691027,0
2016-11-11,49.36,49.597,48.971,49.36,430337,0
2016-11-14,49.535,49.811,49.278,49.587,588495,0
2016-11-15,49.33,49.731,47.905,49.446,687491,0
2016-11-16,49.214,50.085,49.214,50.01,783904,0
2016-11-17,50.02,51.067,49.766,50.937,626531,0
2016-11-18,50.977,51.894,50.863,51.734,669442,0
2016-11-21,51.924,52.317,51.266,51.64,340747,0
2016-11-22,51.61,52.552,51.485,52.472,467038,0
2016-11-23,52.158,52.686,51.824,52.641,419647,0
2016-11-25,52.651,52.856,52.263,52.263,221593,0
2016-11-28,52.088,52.273,51.665,52.009,391981,0
2016-11-29,51.914,52.527,51.824,52.268,408099,0
2016-11-30,52.337,52.337,51.117,51.117,371673,0
2016-12-01,51.107,51.455,50.728,51.087,511107,0
2016-12-02,50.962,51.316,50.633,50.863,510560,0
2016-12-05,51.341,52.143,51.341,52.033,448626,0
2016-12-06,52.143,52.198,51.55,52.173,346047,0
2016-12-07,52.238,53.404,51.879,53.329,371534,0
2016-12-08,53.319,53.782,52.915,53.563,298293,0
2016-12-09,53.473,54.32,53.314,54.281,440161,0
2016-12-12,53.399,53.862,52.935,53.174,352875,0
2016-12-13,53.468,53.857,53.125,53.244,250254,0
2016-12-14,53.13,53.434,52.527,52.552,289073,0
2016-12-15,52.646,53.523,52.482,53.379,389745,0
2016-12-16,53.359,53.922,53.085,53.663,1482736,0
2016-12-19,53.852,54.385,53.379,53.483,289956,0
2016-12-20,53.728,53.732,53.194,53.359,355207,0
2016-12-21,53.528,53.528,52.796,52.861,253209,0
2016-12-22,52.716,52.895,52.238,52.831,263729,0
2016-12-23,53.005,53.468,52.522,53.04,227126,0
2016-12-27,52.796,53.299,52.646,53.174,254973,0
2016-12-28,53.244,53.728,52.542,53.065,235902,0
2016-12-29,52.96,53.553,52.96,53.379,249008,0
2016-12-30,53.703,53.703,52.935,53.07,285778,0
2017-01-03,53.613,53.987,53.08,53.842,440845,0
2017-01-04,53.882,54.859,53.762,54.5,451065,0
2017-01-05,54.485,54.794,54.196,54.42,425056,0
2017-01-06,54.599,54.674,54.286,54.56,370340,0
2017-01-09,54.365,54.993,54.231,54.933,392236,0
2017-01-10,55.018,55.327,54.58,54.679,402801,0
2017-01-11,54.704,54.918,54.325,54.774,535267,0
2017-01-12,54.45,54.923,54.086,54.878,406674,0
2017-01-13,55.063,55.696,55.063,55.491,265748,0
2017-01-17,55.282,55.287,54.839,54.943,497514,0
2017-01-18,54.764,55.282,54.46,55.083,526256,0
2017-01-19,55.118,55.412,54.903,55.272,344859,0
2017-01-20,55.272,56.064,54.874,55.89,454653,0
2017-01-23,55.99,55.99,55.322,55.631,415421,0
2017-01-24,55.92,56.134,55.427,55.995,463833,0
2017-01-25,56.229,56.737,56.039,56.627,554069,0
2017-01-26,58.526,60.399,58.008,58.097,921790,0
2017-01-27,58.396,59.039,57.853,58.526,577988,0
2017-01-30,58.102,58.112,57.081,57.584,497189,0
2017-01-31,57.345,57.584,56.662,57.031,572459,0
2017-02-01,57.116,57.34,56.463,57.061,466657,0
2017-02-02,57.151,57.494,56.707,57.146,517098,0
2017-02-03,57.315,57.868,56.478,57.659,276459,0
2017-02-06,57.768,57.893,57.479,57.644,246582,0
2017-02-07,57.589,57.983,57.141,57.27,306955,0
2017-02-08,57.111,57.584,56.712,57.24,282565,0
2017-02-09,57.24,57.853,57.18,57.729,219907,0
2017-02-10,58.042,58.042,57.489,57.903,241331,0
2017-02-13,57.963,58.421,57.833,58.152,203544,0
2017-02-14,57.664,58.097,57.464,57.913,240713,0
2017-02-15,57.529,58.082,57.161,57.883,501745,0
2017-02-16,58.062,58.411,57.469,57.998,486953,0
2017-02-17,57.793,57.993,57.106,57.395,387889,0
2017-02-21,57.255,58.516,57.255,58.496,255775,0
2017-02-22,58.132,59.243,58.062,58.984,343559,0
2017-02-23,59.353,59.612,58.845,59.099,358378,0
2017-02-24,58.541,59.308,58.252,59.238,214927,0
2017-02-27,59.338,59.602,59.054,59.547,286241,0
2017-02-28,59.433,59.567,59.064,59.413,845825,0
2017-03-01,59.652,60.05,59.228,59.627,393167,0
2017-03-02,59.343,59.537,58.705,59.109,344161,0
2017-03-03,59.208,59.363,58.63,59.203,265606,0
2017-03-06,58.81,59.149,58.471,58.635,281190,0
2017-03-07,58.576,58.885,57.923,58.79,252956,0
2017-03-08,58.855,58.999,58.376,58.685,166999,0
2017-03-09,58.66,59.009,58.092,58.561,180036,0
2017-03-10,58.506,59.019,58.346,58.974,232003,0
2017-03-13,59.119,59.119,58.571,58.86,265467,0
2017-03-14,58.735,58.969,58.481,58.715,214681,0
2017-03-15,58.287,58.78,57.998,58.71,387369,0
2017-03-16,58.815,59.188,58.516,58.67,169983,0
2017-03-17,58.605,58.74,58.147,58.511,408378,0
2017-03-20,58.521,58.521,57.883,58.077,209230,0
2017-03-21,58.292,58.366,57.305,57.474,378089,0
2017-03-22,57.474,57.684,57.056,57.629,221506,0
2017-03-23,57.649,58.003,56.872,56.926,275004,0
2017-03-24,56.946,57.494,56.328,56.707,280473,0
2017-03-27,55.89,58.745,55.82,58.566,608711,0
2017-03-28,58.81,60.1,58.71,59.722,553469,0
2017-03-29,59.607,59.906,58.83,59.737,432404,0
2017-03-30,59.707,61.002,59.707,60.848,361555,0
2017-03-31,60.703,61.376,60.23,60.853,442860,0
2017-04-03,60.673,61.216,60.215,60.474,464078,0
2017-04-04,60.559,60.947,60.11,60.28,484621,0
2017-04-05,60.3,60.778,59.642,59.687,479144,0
2017-04-06,59.662,60.529,59.662,60.18,415180,0
2017-04-07,60.18,60.539,59.976,60.085,472555,0
2017-04-10,60.18,60.897,60.18,60.743,401601,0
2017-04-11,60.613,61.421,60.479,61.336,476242,0
2017-04-12,61.251,61.401,60.808,60.838,316535,0
2017-04-13,60.838,60.917,60.07,60.09,365051,0
2017-04-17,60.349,61.092,59.861,61.022,264656,0
2017-04-18,60.628,61.56,60.628,61.201,608155,0
2017-04-19,61.301,62.093,61.301,61.854,447221,0
2017-04-20,62.093,62.377,61.839,61.859,522483,0
2017-04-21,61.759,62.039,61.266,61.625,426981,0
2017-04-24,62.318,62.492,61.386,61.59,363608,0
2017-04-25,61.54,61.67,60.902,60.947,410375,0
2017-04-26,60.942,60.952,60.26,60.399,619667,0
2017-04-27,60.668,61.595,60.055,60.145,370934,0
2017-04-28,60.17,61.326,60.16,61.157,695467,0
2017-05-01,61.017,62.308,60.863,61.844,614947,0
2017-05-02,61.994,61.994,61.226,61.416,362270,0
2017-05-03,61.47,61.47,60.394,60.688,299329,0
2017-05-04,61.012,61.012,60.275,60.748,310149,0
2017-05-05,61.177,61.177,60.668,61.147,306398,0
2017-05-08,60.967,61.266,60.668,61.062,272241,0
2017-05-09,61.839,62.462,61.725,61.814,515786,0
2017-05-10,61.999,62.537,61.53,61.919,225665,0
2017-05-11,62.053,62.053,61.162,61.456,262645,0
2017-05-12,61.47,61.735,60.878,61.236,245831,0
2017-05-15,61.68,61.68,60.868,61.017,464154,0
2017-05-16,61.167,61.167,60.544,60.883,281585,0
2017-05-17,60.29,60.833,59.482,59.557,288814,0
2017-05-18,59.358,59.682,58.446,58.496,398660,0
2017-05-19,58.835,59.114,58.591,58.894,495048,0
2017-05-22,58.795,59.453,58.795,59.383,362446,0
2017-05-23,59.453,59.472,58.65,58.86,267811,0
2017-05-24,58.805,59.208,58.516,59.004,306392,0
2017-05-25,59.129,60.09,59.119,59.881,364915,0
2017-05-26,59.687,59.9,59.248,59.492,161658,0
2017-05-30,59.298,59.751,58.885,59.203,283129,0
2017-05-31,59.203,60.245,58.979,60.2,414798,0
2017-06-01,60.494,61.308,60.278,61.186,584750,0
2017-06-02,61.316,61.316,60.275,60.295,209958,0
2017-06-05,60.554,61.256,60.539,61.067,254443,0
2017-06-06,60.897,61.294,60.414,60.549,220579,0
2017-06-07,60.399,61.088,60.384,60.783,333177,0
2017-06-08,60.718,60.843,60.27,60.509,299496,0
2017-06-09,60.778,61.186,60.24,60.419,394302,0
2017-06-12,60.389,60.698,58.765,60.2,589657,0
2017-06-13,60.05,61.914,60.021,61.735,471184,0
2017-06-14,61.754,61.984,60.648,61.007,370878,0
2017-06-15,60.409,60.618,59.712,59.991,432380,0
2017-06-16,59.941,60.947,58.835,59.034,977201,0
2017-06-19,59.462,60.529,59.333,60.329,1394142,0
2017-06-20,60.509,60.708,60.17,60.469,303722,0
2017-06-21,61.087,62.243,60.599,61.595,423106,0
2017-06-22,61.585,61.625,60.818,61.505,266036,0
2017-06-23,61.515,62.235,61.485,61.994,1381076,0
2017-06-26,62.183,62.223,61.266,61.436,319980,0
2017-06-27,61.386,61.426,60.519,60.608,217670,0
2017-06-28,60.748,61.735,60.399,61.565,285660,0
2017-06-29,61.555,61.702,59.961,60.419,488337,0
2017-06-30,60.648,61.824,60.569,61.485,545962,0
2017-07-03,61.884,62.093,61.296,61.346,272334,0
2017-07-05,61.236,61.797,61.087,61.137,440270,0
2017-07-06,60.808,61.535,60.07,60.07,878912,0
2017-07-07,60.329,61.296,60.2,61.266,342689,0
2017-07-10,61.196,61.386,60.339,60.489,462133,0
2017-07-11,60.628,60.758,59.851,60.429,413313,0
2017-07-12,60.907,61.645,60.698,61.525,636059,0
2017-07-13,61.645,61.834,60.947,61.147,403259,0
2017-07-14,61.286,61.924,60.838,61.774,403090,0
2017-07-17,61.904,62.193,61.306,61.854,362715,0
2017-07-18,61.864,62.063,61.495,61.814,746637,0
2017-07-19,61.834,61.844,60.907,61.107,999073,0
2017-07-20,61.157,61.346,60.638,60.678,495526,0
2017-07-21,60.678,61.306,60.09,60.09,423969,0
2017-07-24,60.09,60.578,60.006,60.19,366841,0
2017-07-25,60.32,60.529,60.011,60.18,518908,0
2017-07-26,60.28,60.686,59.582,60.031,905264,0
2017-07-27,58.795,58.795,54.061,54.35,1404303,0
2017-07-28,54.002,54.002,52.557,53.553,1162939,0
2017-07-31,53.643,54.719,53.284,54.709,1027010,0
2017-08-01,54.709,55.108,54.101,54.32,544190,0
2017-08-02,54.251,54.39,53.618,54.111,593755,0
2017-08-03,54.161,54.241,53.463,53.543,496731,0
2017-08-04,53.613,53.653,52.985,53.035,1411062,0
2017-08-07,52.965,53.324,52.487,52.666,408401,0
2017-08-08,52.567,52.995,51.889,51.989,457567,0
2017-08-09,51.66,51.749,50.942,51.301,645333,0
2017-08-10,51.092,51.46,50.643,50.703,556241,0
2017-08-11,50.324,51.142,50.185,50.424,602259,0
2017-08-14,50.872,50.982,50.534,50.713,378965,0
2017-08-15,50.723,51.171,50.494,50.902,432402,0
2017-08-16,51.032,51.72,50.972,51.52,480676,0
2017-08-17,51.53,51.56,50.534,50.554,361876,0
2017-08-18,50.354,50.843,50.075,50.583,780642,0
2017-08-21,50.504,51.072,50.125,50.803,352980,0
2017-08-22,51.002,51.6,50.902,51.58,374240,0
2017-08-23,51.36,51.49,50.99,51.33,298547,0
2017-08-24,51.56,51.83,51.22,51.4,255388,0
2017-08-25,51.5,51.56,50.6861,50.71,454701,0
2017-08-28,50.81,50.97,50.27,50.62,266775,0
2017-08-29,50.32,50.64,50.22,50.58,225396,0
2017-08-30,50.65,50.74,50.33,50.59,366657,0
2017-08-31,50.77,51.71,50.65,51.33,770738,0
2017-09-01,51.57,52.29,51.57,52.26,430949,0
2017-09-05,52.11,52.39,51.28,52,1374309,0
2017-09-06,52.15,52.55,51.96,52.42,1229513,0
2017-09-07,52.46,52.7676,51.78,52.04,237757,0
2017-09-08,52.02,52.17,51.53,51.82,372880,0
2017-09-11,52.19,52.49,52,52.09,277209,0
2017-09-12,52.18,52.77,52.02,52.69,243230,0
2017-09-13,52.57,52.77,52.21,52.31,296278,0
2017-09-14,52.15,52.5225,51.91,52.1,531889,0
2017-09-15,52.03,52.44,51.83,52.35,667790,0
2017-09-18,52.44,52.7,52.05,52.11,229654,0
2017-09-19,52.23,52.31,51.75,51.84,349123,0
2017-09-20,51.92,52.27,51.78,52.07,817120,0
2017-09-21,52.1,52.78,51.94,52.65,466496,0
2017-09-22,52.55,53.91,52.4501,53.88,286648,0
2017-09-25,53.69,54.41,53.5701,54.33,676007,0
2017-09-26,54.48,54.77,54.04,54.59,510970,0
2017-09-27,54.95,55.22,54.61,54.88,489874,0
2017-09-28,54.91,55.03,54.6,54.89,340426,0
2017-09-29,54.97,55.24,54.83,54.88,360558,0
2017-10-02,54.92,55.31,54.71,55.1,291645,0
2017-10-03,55.12,55.47,55.12,55.4,304318,0
2017-10-04,55.42,55.49,54.93,55.04,404434,0
2017-10-05,55.13,55.68,54.7,55.49,400587,0
2017-10-06,55.39,55.67,55.29,55.67,315894,0
2017-10-09,55.7,55.95,55.45,55.87,183188,0
2017-10-10,55.97,56.19,55.79,56.01,274567,0
2017-10-11,56.01,56.36,55.88,56.12,333365,0
2017-10-12,56.1,56.81,56.05,56.28,267847,0
2017-10-13,56.22,56.37,55.87,55.95,340585,0
2017-10-16,56.06,56.22,55.28,55.4,514870,0
2017-10-17,55.49,55.555,54.44,54.66,744362,0
2017-10-18,55.06,55.66,54.94,55.37,411175,0
2017-10-19,55.11,55.87,54.98,55.86,399762,0
2017-10-20,57.86,60.825,57.82,60.03,831205,0
2017-10-23,60.07,60.07,58.05,58.5,823451,0
2017-10-24,58.6,58.79,57.39,57.74,515021,0
2017-10-25,57.67,57.82,57.25,57.35,471598,0
2017-10-26,57.68,58.35,57.26,57.84,286123,0
2017-10-27,57.79,57.94,57.03,57.93,236668,0
2017-10-30,57.7339,58.46,57.65,58.36,440401,0
2017-10-31,58.21,58.66,57.835,58.62,351100,0
2017-11-01,58.9,59.43,58.54,59.18,387366,0
2017-11-02,58.94,59.94,58.89,59.59,413625,0
2017-11-03,59.78,60.21,59.5,59.66,384199,0
2017-11-06,59.46,59.46,58.61,59.29,369298,0
2017-11-07,59.41,60.09,59.2884,59.97,464276,0
2017-11-08,60.01,61.18,59.825,60.73,446903,0
2017-11-09,60.44,60.76,59.75,60.36,397496,0
2017-11-10,60.02,60.48,59.56,60.18,589023,0
