Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.834,22.143,21.728,22.119,766478,0
2005-02-28,22.235,22.26,21.933,22.022,1102768,0
2005-03-01,22.22,22.594,22.187,22.299,1209763,0
2005-03-02,21.972,22.09,21.157,21.361,2640376,0
2005-03-03,21.361,21.361,19.979,20.432,2560437,0
2005-03-04,20.47,20.74,20.346,20.563,1405513,0
2005-03-07,20.571,20.804,20.339,20.432,842746,0
2005-03-08,20.259,20.449,20.161,20.2,1459012,0
2005-03-09,20.136,20.161,19.71,19.933,1024294,0
2005-03-10,20.054,20.077,19.81,19.949,598637,0
2005-03-11,19.997,20.275,19.988,20.013,792794,0
2005-03-14,20.013,20.241,19.988,20.094,689231,0
2005-03-15,20.177,20.324,20.013,20.094,571584,0
2005-03-16,19.997,20.169,19.848,19.889,1394130,0
2005-03-17,19.971,20.128,19.686,19.881,663888,0
2005-03-18,19.751,19.941,19.647,19.833,777983,0
2005-03-21,19.686,19.864,19.523,19.663,530694,0
2005-03-22,19.603,19.81,19.098,19.098,923788,0
2005-03-23,19.098,19.116,18.789,18.812,1099706,0
2005-03-24,19.034,19.335,18.878,19.196,851927,0
2005-03-28,19.211,19.286,18.998,18.998,547343,0
2005-03-29,18.998,19.058,18.657,18.771,1420818,0
2005-03-30,18.796,19.238,18.796,19.155,692169,0
2005-03-31,19.051,19.295,18.886,19.146,624712,0
2005-04-01,19.253,19.516,18.982,19.073,438386,0
2005-04-04,19.116,19.327,19.017,19.27,487600,0
2005-04-05,19.219,19.408,18.851,18.851,942886,0
2005-04-06,18.851,18.99,18.681,18.789,803447,0
2005-04-07,18.78,19.064,18.739,19.064,442797,0
2005-04-08,18.99,19.09,18.919,18.99,454670,0
2005-04-11,18.99,19.007,18.665,18.706,638058,0
2005-04-12,18.542,18.812,18.38,18.714,1349203,0
2005-04-13,18.681,18.78,18.127,18.336,1534055,0
2005-04-14,18.423,18.599,18.159,18.445,926481,0
2005-04-15,18.336,18.501,17.89,18.021,860619,0
2005-04-18,18.051,18.327,17.987,18.159,694617,0
2005-04-19,18.174,18.634,18.159,18.551,613939,0
2005-04-20,18.634,18.806,18.459,18.459,865150,0
2005-04-21,18.468,18.828,18.372,18.828,852292,0
2005-04-22,18.706,18.95,18.575,18.642,823279,0
2005-04-25,18.634,19.146,18.258,19.146,837114,0
2005-04-26,19.18,19.303,19.026,19.146,756684,0
2005-04-27,18.99,19.295,18.789,19.196,626184,0
2005-04-28,18.95,19.204,18.812,18.943,653482,0
2005-04-29,18.968,19.187,18.665,19.138,672823,0
2005-05-02,19.034,19.278,18.771,19.017,947536,0
2005-05-03,19.043,19.295,18.95,19.138,803325,0
2005-05-04,19.18,19.53,19.164,19.318,980834,0
2005-05-05,19.196,19.629,19.18,19.523,566932,0
2005-05-06,19.726,19.726,19.473,19.621,381832,0
2005-05-09,19.555,19.833,19.555,19.734,436309,0
2005-05-10,19.384,19.679,19.335,19.5,676376,0
2005-05-11,19.408,19.621,19.073,19.425,408272,0
2005-05-12,19.391,19.5,18.975,19.017,525061,0
2005-05-13,19.007,19.18,18.706,18.959,495070,0
2005-05-16,18.91,19.399,18.895,19.367,762071,0
2005-05-17,19.116,19.343,18.869,19.196,807367,0
2005-05-18,19.187,19.45,18.789,19.327,1292029,0
2005-05-19,19.278,19.482,19.211,19.391,912893,0
2005-05-20,19.36,19.571,19.187,19.473,511596,0
2005-05-23,19.579,19.71,19.425,19.638,378279,0
2005-05-24,19.523,19.638,19.425,19.44,549914,0
2005-05-25,19.311,19.367,19.164,19.238,524207,0
2005-05-26,19.261,19.686,19.261,19.656,257085,0
2005-05-27,19.671,19.889,19.53,19.786,398721,0
2005-05-31,19.701,20.045,19.595,19.898,504006,0
2005-06-01,19.933,20.415,19.933,20.169,504006,0
2005-06-02,20.112,20.38,20.054,20.259,585050,0
2005-06-03,20.177,20.317,19.833,19.916,633649,0
2005-06-06,19.916,19.979,19.768,19.933,531063,0
2005-06-07,19.997,20.136,19.957,19.997,496541,0
2005-06-08,19.997,20.112,19.81,19.841,418923,0
2005-06-09,19.801,19.933,19.701,19.825,729139,0
2005-06-10,19.848,19.924,19.621,19.726,448916,0
2005-06-13,19.671,19.793,19.571,19.647,535836,0
2005-06-14,19.571,19.726,19.516,19.523,633161,0
2005-06-15,19.547,19.647,19.434,19.53,433125,0
2005-06-16,19.457,19.671,19.45,19.621,372159,0
2005-06-17,19.603,19.759,19.391,19.663,754966,0
2005-06-20,19.482,19.621,19.417,19.434,382321,0
2005-06-21,19.417,19.523,19.311,19.523,334207,0
2005-06-22,19.603,19.603,19.44,19.482,347187,0
2005-06-23,19.465,19.516,19.219,19.261,405826,0
2005-06-24,19.238,19.473,19.155,19.204,707960,0
2005-06-27,19.261,19.343,19.123,19.245,479645,0
2005-06-28,19.303,19.751,19.204,19.603,754966,0
2005-06-29,19.603,19.679,19.547,19.595,565588,0
2005-06-30,19.595,19.786,19.53,19.53,1025151,0
2005-07-01,19.571,19.726,19.516,19.53,728282,0
2005-07-05,19.482,19.663,19.45,19.555,615288,0
2005-07-06,19.586,19.638,19.509,19.555,603656,0
2005-07-07,19.278,19.621,19.261,19.586,490784,0
2005-07-08,19.564,19.726,19.5,19.629,658381,0
2005-07-11,19.603,19.841,19.595,19.81,569995,0
2005-07-12,19.81,19.848,19.656,19.726,645524,0
2005-07-13,19.679,19.726,19.516,19.647,483196,0
2005-07-14,19.726,19.881,19.53,19.694,340576,0
2005-07-15,19.656,19.857,19.555,19.81,506087,0
2005-07-18,19.801,20.054,19.751,19.957,484541,0
2005-07-19,19.949,20.3,19.949,20.184,413170,0
2005-07-20,20.184,20.324,20.037,20.241,282916,0
2005-07-21,20.224,20.324,19.898,20.022,284751,0
2005-07-22,20.013,20.232,19.971,20.184,283895,0
2005-07-25,20.128,20.283,19.963,20.03,243614,0
2005-07-26,20.094,20.184,19.924,19.997,376934,0
2005-07-27,19.971,20.054,19.848,20.03,316092,0
2005-07-28,20.077,20.128,19.933,20.054,233212,0
2005-07-29,20.03,20.177,19.963,20.07,463117,0
2005-08-01,20.094,20.423,20.045,20.339,515149,0
2005-08-02,20.33,20.718,20.308,20.675,516980,0
2005-08-03,20.594,20.615,20.463,20.571,319640,0
2005-08-04,20.5,20.571,20.354,20.354,363835,0
2005-08-05,20.346,20.38,20.03,20.128,249862,0
2005-08-08,20.215,20.33,19.971,20.077,346329,0
2005-08-09,20.136,20.527,20.136,20.283,310830,0
2005-08-10,20.346,20.603,20.013,20.094,547343,0
2005-08-11,20.112,20.371,20.077,20.363,241412,0
2005-08-12,20.241,20.423,20.094,20.423,415985,0
2005-08-15,20.38,20.455,20.177,20.44,395175,0
2005-08-16,20.291,20.44,19.949,20.184,496541,0
2005-08-17,20.054,20.346,19.979,20.07,523225,0
2005-08-18,20.077,20.232,19.963,20.094,476830,0
2005-08-19,20.136,20.455,20.004,20.406,542080,0
2005-08-22,20.354,20.648,20.259,20.594,399340,0
2005-08-23,20.587,20.919,20.587,20.692,429457,0
2005-08-24,20.587,20.959,20.509,20.571,358692,0
2005-08-25,20.623,20.813,20.519,20.755,477317,0
2005-08-26,20.795,20.935,20.675,20.857,624349,0
2005-08-29,20.822,21.059,20.779,21.059,521513,0
2005-08-30,21.09,21.09,20.571,20.692,497519,0
2005-08-31,20.692,20.888,20.423,20.888,441080,0
2005-09-01,20.857,21.312,20.813,21.043,493235,0
2005-09-02,21.051,21.13,20.786,20.871,278511,0
2005-09-06,20.926,21.051,20.786,21.051,632669,0
2005-09-07,20.969,21.157,20.871,21.122,465198,0
2005-09-08,21.018,21.165,20.959,21.115,381954,0
2005-09-09,21.115,21.295,21.076,21.247,402886,0
2005-09-12,21.247,21.539,21.247,21.41,393461,0
2005-09-13,21.295,21.361,21.068,21.09,333599,0
2005-09-14,21.107,21.247,20.943,20.986,277409,0
2005-09-15,21.068,21.098,20.795,20.986,347311,0
2005-09-16,21.026,21.253,20.857,21.165,748730,0
2005-09-19,21.115,21.239,20.919,21.051,285973,0
2005-09-20,21.115,21.434,20.993,21.035,503393,0
2005-09-21,20.952,21.018,20.432,20.475,539509,0
2005-09-22,20.406,20.5,20.192,20.449,454918,0
2005-09-23,20.415,20.44,20.177,20.388,498131,0
2005-09-26,20.423,20.5,20.062,20.224,380118,0
2005-09-27,20.161,20.224,19.924,20.077,714325,0
2005-09-28,20.07,20.291,20.07,20.241,613819,0
2005-09-29,20.267,20.423,19.818,20.317,640875,0
2005-09-30,20.259,20.423,20.077,20.275,305194,0
2005-10-03,20.215,20.432,20.184,20.432,431415,0
2005-10-04,20.432,20.527,20.192,20.224,331881,0
2005-10-05,20.161,20.215,19.793,19.793,510127,0
2005-10-06,19.889,20.077,19.621,19.933,598271,0
2005-10-07,19.957,20.112,19.841,20.045,453936,0
2005-10-10,20.013,20.224,19.916,19.924,450385,0
2005-10-11,19.881,20.128,19.726,19.793,1111091,0
2005-10-12,19.81,19.988,19.564,19.663,621406,0
2005-10-13,19.603,19.656,19.425,19.603,1209393,0
2005-10-14,19.647,19.777,19.482,19.656,568646,0
2005-10-17,19.603,19.818,19.509,19.612,328824,0
2005-10-18,19.621,19.841,19.367,19.384,541835,0
2005-10-19,19.295,19.71,19.146,19.663,484784,0
2005-10-20,19.621,19.81,19.36,19.408,530817,0
2005-10-21,19.457,19.907,19.457,19.768,526535,0
2005-10-24,19.671,20.045,19.671,20.013,470216,0
2005-10-25,19.949,20.045,19.629,19.898,442797,0
2005-10-26,19.833,20.004,19.701,19.759,421130,0
2005-10-27,19.726,20.062,19.603,19.656,279488,0
2005-10-28,19.81,20.03,19.612,20.03,324293,0
2005-10-31,20.022,20.5,20.022,20.33,445002,0
2005-11-01,20.241,20.415,20.094,20.317,456753,0
2005-11-02,20.283,20.579,20.283,20.491,553586,0
2005-11-03,20.587,20.666,20.192,20.339,570484,0
2005-11-04,20.317,20.406,20.12,20.324,329189,0
2005-11-07,20.397,20.415,19.726,20.339,798677,0
2005-11-08,20.267,20.44,20.184,20.33,476951,0
2005-11-09,20.354,20.527,20.308,20.463,436309,0
2005-11-10,20.455,20.88,20.275,20.822,396032,0
2005-11-11,20.786,20.896,20.675,20.822,380484,0
2005-11-14,20.857,21.115,20.779,21.098,645890,0
2005-11-15,21.157,21.19,20.482,20.683,526901,0
2005-11-16,20.692,20.813,20.546,20.657,415620,0
2005-11-17,20.666,21.122,20.657,21.115,606964,0
2005-11-18,21.32,21.842,21.262,21.72,1151980,0
2005-11-21,21.834,22.031,21.72,22.031,808717,0
2005-11-22,22.22,22.963,22.22,22.446,1414084,0
2005-11-23,22.421,22.972,22.421,22.848,995160,0
2005-11-25,22.83,22.954,22.749,22.872,269694,0
2005-11-28,22.872,22.872,22.528,22.563,844459,0
2005-11-29,22.626,22.904,22.554,22.711,838952,0
2005-11-30,22.725,22.888,22.316,22.446,741134,0
2005-12-01,22.774,22.774,22.528,22.635,597904,0
2005-12-02,22.585,22.791,22.488,22.702,477811,0
2005-12-05,22.545,22.798,22.357,22.594,853028,0
2005-12-06,22.465,22.98,22.465,22.718,859392,0
2005-12-07,22.675,22.733,22.26,22.408,465932,0
2005-12-08,22.299,22.563,22.195,22.299,541099,0
2005-12-09,22.291,22.897,22.26,22.791,496907,0
2005-12-12,22.954,23.004,22.455,22.506,525919,0
2005-12-13,22.465,22.635,22.366,22.554,591051,0
2005-12-14,22.554,22.702,22.35,22.635,452345,0
2005-12-15,22.626,22.757,22.521,22.594,305072,0
2005-12-16,22.675,22.791,22.374,22.528,428471,0
2005-12-19,22.497,22.545,21.877,21.893,821078,0
2005-12-20,21.917,22.056,21.656,21.901,484910,0
2005-12-21,21.972,22.047,21.712,21.824,502907,0
2005-12-22,21.893,22.135,21.728,22.038,497519,0
2005-12-23,22.056,22.341,22.056,22.316,442674,0
2005-12-27,22.366,22.465,22.21,22.244,831853,0
2005-12-28,22.267,22.446,22.178,22.366,587378,0
2005-12-29,22.341,22.537,22.308,22.437,465687,0
2005-12-30,22.383,22.399,22.169,22.35,373754,0
2006-01-03,22.35,22.815,22.143,22.757,957575,0
2006-01-04,22.749,22.774,22.244,22.299,829404,0
2006-01-05,22.267,22.528,22.22,22.514,788390,0
2006-01-06,22.626,22.83,22.226,22.765,857437,0
2006-01-09,22.711,22.986,22.667,22.904,652261,0
2006-01-10,22.791,22.872,22.61,22.815,678214,0
2006-01-11,22.807,23.321,22.791,23.174,554687,0
2006-01-12,23.174,23.265,22.963,23.084,1435017,0
2006-01-13,23.119,23.174,22.774,22.822,538650,0
2006-01-17,22.618,22.749,22.383,22.545,405701,0
2006-01-18,22.26,22.652,22.235,22.437,463486,0
2006-01-19,22.521,23.058,22.383,22.986,884493,0
2006-01-20,23.066,23.378,22.521,22.554,589701,0
2006-01-23,22.537,22.798,22.437,22.545,369589,0
2006-01-24,22.563,22.913,22.514,22.888,733421,0
2006-01-25,23.034,23.197,22.798,23.075,1721849,0
2006-01-26,23.214,23.444,23.135,23.369,3322871,0
2006-01-27,23.444,23.444,23.289,23.405,566809,0
2006-01-30,23.352,23.525,23.223,23.321,407783,0
2006-01-31,23.159,23.55,23.092,23.541,1511041,0
2006-02-01,23.525,23.844,23.42,23.723,579172,0
2006-02-02,23.731,23.731,22.921,23.405,583949,0
2006-02-03,23.239,23.55,23.214,23.247,472544,0
2006-02-06,23.281,23.763,23.174,23.723,624838,0
2006-02-07,23.731,23.836,23.239,23.315,729627,0
2006-02-08,23.343,23.444,23.247,23.297,403130,0
2006-02-09,23.306,23.483,23.102,23.159,372405,0
2006-02-10,23.19,23.281,22.921,23.182,449161,0
2006-02-13,23.182,23.525,23.182,23.306,468506,0
2006-02-14,23.405,23.776,23.223,23.68,501802,0
2006-02-15,23.746,24.073,23.688,23.894,469974,0
2006-02-16,23.932,24.259,23.918,24.129,583213,0
2006-02-17,24.198,24.243,23.974,24.18,350002,0
2006-02-21,24.18,24.259,23.836,23.885,666705,0
2006-02-22,24.095,24.71,24.042,24.661,496541,0
2006-02-23,24.555,24.725,24.424,24.449,496052,0
2006-02-24,24.505,24.719,24.398,24.67,655932,0
2006-02-27,24.751,24.955,24.71,24.825,613329,0
2006-02-28,24.825,24.874,22.749,23.019,1949309,0
2006-03-01,23.011,23.315,22.963,23.092,940439,0
2006-03-02,22.749,23.026,22.472,22.506,1409676,0
2006-03-03,22.521,22.635,22.22,22.253,921092,0
2006-03-06,22.235,22.428,21.988,22.203,945334,0
2006-03-07,22.056,22.126,21.859,22.056,1041190,0
2006-03-08,22.013,22.135,21.81,21.85,1357649,0
2006-03-09,21.941,22.005,21.63,21.663,566809,0
2006-03-10,21.728,22.169,21.728,22.056,411457,0
2006-03-13,22.056,22.22,21.868,21.868,472179,0
2006-03-14,21.81,21.949,21.704,21.901,873596,0
2006-03-15,21.85,22.031,21.776,22.022,813364,0
2006-03-16,22.065,22.399,22.031,22.09,847276,0
2006-03-17,21.972,22.143,21.949,22.065,1041312,0
2006-03-20,23.197,23.247,22.578,22.693,1368908,0
2006-03-21,22.711,22.864,22.244,22.274,1050494,0
2006-03-22,22.195,22.437,22.195,22.374,651770,0
2006-03-23,22.22,22.357,22.056,22.098,475240,0
2006-03-24,22.073,22.341,21.997,22.22,758887,0
2006-03-27,22.325,22.545,22.113,22.143,352571,0
2006-03-28,22.169,22.235,21.884,21.917,623123,0
2006-03-29,21.958,22.178,21.85,22.038,531309,0
2006-03-30,22.098,22.308,21.979,22.203,602680,0
2006-03-31,22.267,22.446,22.235,22.366,898326,0
2006-04-03,22.455,22.528,22.325,22.414,959532,0
2006-04-04,22.414,23.026,22.383,23.019,1007402,0
2006-04-05,22.98,23.182,22.888,23.066,1271834,0
2006-04-06,23.05,23.058,22.791,22.839,1167773,0
2006-04-07,23.281,23.608,22.986,23.256,1005691,0
2006-04-10,23.205,23.352,23.075,23.197,830747,0
2006-04-11,23.281,23.321,22.765,22.791,612102,0
2006-04-12,22.774,22.995,22.667,22.864,421738,0
2006-04-13,22.807,22.972,22.684,22.857,303358,0
2006-04-17,22.879,22.995,22.554,22.757,513435,0
2006-04-18,22.822,23.352,22.815,23.321,462750,0
2006-04-19,23.256,23.396,23.166,23.369,725710,0
2006-04-20,23.315,23.601,23.315,23.378,790593,0
2006-04-21,23.507,23.583,23.247,23.483,686659,0
2006-04-24,23.483,23.525,23.197,23.42,974590,0
2006-04-25,23.444,23.688,23.412,23.638,1064080,0
2006-04-26,23.608,23.836,23.516,23.608,1165572,0
2006-04-27,23.483,23.776,23.361,23.714,762561,0
2006-04-28,23.68,23.932,23.119,23.256,1925804,0
2006-05-01,23.247,23.281,22.333,22.374,1218575,0
2006-05-02,22.35,22.472,22.178,22.472,889633,0
2006-05-03,22.399,22.421,22.013,22.187,1152838,0
2006-05-04,22.187,22.428,22.187,22.274,622146,0
2006-05-05,22.366,22.888,22.357,22.864,651281,0
2006-05-08,22.782,22.98,22.643,22.725,431289,0
2006-05-09,22.626,22.711,22.497,22.626,441571,0
2006-05-10,22.497,22.528,22.274,22.455,529712,0
2006-05-11,22.428,22.554,21.958,21.979,536326,0
2006-05-12,21.794,22.135,21.663,21.728,789738,0
2006-05-15,21.295,22.383,21.295,21.85,540609,0
2006-05-16,21.824,22.119,21.663,21.85,673071,0
2006-05-17,21.755,21.85,21.345,21.376,785695,0
2006-05-18,21.484,21.728,21.157,21.157,482093,0
2006-05-19,21.222,21.712,21.199,21.523,752157,0
2006-05-22,21.531,21.656,21.157,21.622,1000054,0
2006-05-23,21.728,21.917,21.475,21.484,648955,0
2006-05-24,21.605,22.383,21.239,21.85,1332062,0
2006-05-25,21.972,22.098,21.582,21.834,735380,0
2006-05-26,21.917,22.195,21.917,22.106,481847,0
2006-05-30,21.925,22.031,21.515,21.557,603656,0
2006-05-31,21.599,21.834,21.523,21.663,1031152,0
2006-06-01,21.614,21.85,21.548,21.842,972391,0
2006-06-02,21.877,22.253,21.687,21.908,693271,0
2006-06-05,21.824,21.884,21.27,21.337,635855,0
2006-06-06,21.385,21.41,20.91,21.115,814586,0
2006-06-07,21.13,21.566,21.035,21.337,556773,0
2006-06-08,21.303,21.647,20.692,21.287,928930,0
2006-06-09,21.295,21.557,21.13,21.239,582358,0
2006-06-12,21.262,21.328,20.727,20.727,602190,0
2006-06-13,20.63,20.896,20.177,20.267,1274033,0
2006-06-14,20.3,20.397,19.941,20.145,919136,0
2006-06-15,20.145,20.727,20.094,20.648,1287502,0
2006-06-16,20.675,20.709,20.371,20.555,698655,0
2006-06-19,20.603,20.709,20.184,20.3,886696,0
2006-06-20,20.3,20.455,20.215,20.3,575744,0
2006-06-21,20.283,20.657,20.232,20.587,872124,0
2006-06-22,20.449,20.449,20.112,20.184,1994725,0
2006-06-23,19.963,20.161,19.547,20.103,1269140,0
2006-06-26,20.07,20.308,20.03,20.153,928440,0
2006-06-27,20.136,20.177,19.833,19.848,829404,0
2006-06-28,19.833,19.916,19.465,19.718,1057961,0
2006-06-29,19.759,20.232,19.71,20.208,1231675,0
2006-06-30,20.224,20.432,19.997,20.388,1263140,0
2006-07-03,20.346,20.397,20.145,20.38,292099,0
2006-07-05,20.259,20.259,19.848,20.022,821689,0
2006-07-06,20.094,20.33,19.971,20.33,1035926,0
2006-07-07,20.25,20.683,20.25,20.475,1716343,0
2006-07-10,20.587,20.666,20.33,20.449,931748,0
2006-07-11,20.363,20.594,20.184,20.563,676989,0
2006-07-12,20.491,20.608,20.145,20.2,800878,0
2006-07-13,20.136,20.455,20.037,20.169,1047555,0
2006-07-14,20.177,20.177,19.833,19.979,576602,0
2006-07-17,19.916,20.077,19.694,19.751,656908,0
2006-07-18,19.701,19.848,19.539,19.751,560687,0
2006-07-19,19.759,20.3,19.759,20.215,639526,0
2006-07-20,20.275,20.354,19.979,20.004,419051,0
2006-07-21,19.941,19.971,19.759,19.801,496417,0
2006-07-24,19.873,20.177,19.833,20.136,580640,0
2006-07-25,20.136,20.275,19.873,20.177,465444,0
2006-07-26,20.077,20.2,19.857,19.933,502050,0
2006-07-27,19.933,20.339,19.916,19.949,492130,0
2006-07-28,20.03,20.475,20.03,20.346,536326,0
2006-07-31,20.33,20.406,20.153,20.224,482465,0
2006-08-01,20.037,20.224,19.71,19.786,917544,0
2006-08-02,19.818,19.997,19.801,19.949,506827,0
2006-08-03,19.857,20.112,19.768,20.045,455525,0
2006-08-04,20.169,20.346,19.949,20.103,548568,0
2006-08-07,20.045,20.259,19.979,20.192,426882,0
2006-08-08,20.208,20.324,20.07,20.145,1015604,0
2006-08-09,20.3,20.406,20.045,20.062,587254,0
2006-08-10,20.004,20.308,19.864,20.3,490539,0
2006-08-11,20.623,21.303,20.546,21.278,1573353,0
2006-08-14,21.442,22.005,21.442,21.893,1437587,0
2006-08-15,21.972,22.635,21.972,22.16,1977466,0
2006-08-16,22.316,22.749,22.267,22.725,999080,0
2006-08-17,22.626,22.872,22.506,22.585,1491818,0
2006-08-18,22.537,22.675,22.135,22.585,930277,0
2006-08-21,22.479,22.479,22.169,22.267,944600,0
2006-08-22,22.22,22.299,22.047,22.065,1208049,0
2006-08-23,21.442,21.834,21.434,21.834,1172670,0
2006-08-24,21.941,21.941,21.475,21.614,868087,0
2006-08-25,21.493,21.493,21.13,21.287,774311,0
2006-08-28,21.287,21.63,21.173,21.493,613699,0
2006-08-29,21.614,21.63,21.239,21.531,649687,0
2006-08-30,21.638,21.917,21.591,21.72,675887,0
2006-08-31,21.762,21.908,21.566,21.72,491522,0
2006-09-01,21.755,21.933,21.599,21.868,422839,0
2006-09-05,21.941,22.098,21.901,22.031,500824,0
2006-09-06,21.917,21.941,21.67,21.81,516003,0
2006-09-07,21.704,21.755,21.451,21.5,459443,0
2006-09-08,21.451,21.81,21.328,21.687,524453,0
2006-09-11,21.566,22.098,21.566,21.997,599739,0
2006-09-12,21.972,22.35,21.972,22.267,557013,0
2006-09-13,22.235,22.774,22.21,22.667,559587,0
2006-09-14,22.675,22.904,22.528,22.798,541590,0
2006-09-15,22.954,23.119,22.815,22.913,742846,0
2006-09-18,22.879,22.879,22.428,22.652,685926,0
2006-09-19,22.643,22.848,22.465,22.774,662418,0
2006-09-20,22.897,23.214,22.83,23.151,593618,0
2006-09-21,23.205,23.583,23.034,23.092,627038,0
2006-09-22,23.119,23.306,22.995,23.205,504742,0
2006-09-25,23.142,23.592,23.142,23.483,699023,0
2006-09-26,23.483,23.894,23.274,23.499,883633,0
2006-09-27,23.516,23.964,23.483,23.655,497639,0
2006-09-28,23.68,23.811,23.541,23.753,363713,0
2006-09-29,23.803,23.91,23.541,23.574,553831,0
2006-10-02,23.616,23.932,23.568,23.811,450019,0
2006-10-03,23.786,24.073,23.568,23.983,613081,0
2006-10-04,23.844,24.475,23.776,24.475,621655,0
2006-10-05,24.367,24.63,24.302,24.613,478665,0
2006-10-06,24.498,24.613,24.243,24.424,448791,0
2006-10-09,24.358,24.645,24.129,24.595,297117,0
2006-10-10,24.475,24.548,24.129,24.367,772475,0
2006-10-11,24.173,24.18,23.894,23.964,605125,0
2006-10-12,24.018,24.276,24,24.234,387952,0
2006-10-13,24.163,24.53,24.104,24.424,413293,0
2006-10-16,24.483,24.548,24.367,24.483,394684,0
2006-10-17,24.358,24.466,24.154,24.336,473154,0
2006-10-18,24.367,24.719,24.285,24.424,598637,0
2006-10-19,24.358,24.449,24.173,24.25,282546,0
2006-10-20,24.319,24.53,24.22,24.498,366161,0
2006-10-23,24.498,24.799,24.344,24.694,343146,0
2006-10-24,24.561,24.653,24.466,24.613,380973,0
2006-10-25,24.636,24.865,24.555,24.832,502050,0
2006-10-26,24.832,25.47,24.719,25.403,990510,0
2006-10-27,25.288,25.584,25.11,25.11,468869,0
2006-10-30,25.054,25.511,24.964,25.38,450264,0
2006-10-31,25.511,25.576,25.208,25.356,355512,0
2006-11-01,25.403,25.427,24.586,24.595,623732,0
2006-11-02,24.548,24.645,24.227,24.457,641488,0
2006-11-03,24.498,24.774,24.234,24.466,396766,0
2006-11-06,24.188,24.53,24.138,24.424,963939,0
2006-11-07,24.407,24.859,24.407,24.774,701594,0
2006-11-08,24.725,24.922,24.595,24.85,475974,0
2006-11-09,24.874,24.905,24.358,24.398,427369,0
2006-11-10,24.398,24.686,24.39,24.661,405580,0
2006-11-13,24.678,25.036,24.466,24.498,650177,0
2006-11-14,24.505,24.751,24.382,24.678,703310,0
2006-11-15,24.758,25.365,24.71,25.339,634262,0
2006-11-16,25.42,25.78,25.365,25.765,517719,0
2006-11-17,25.739,25.739,25.42,25.59,391137,0
2006-11-20,25.599,25.739,25.488,25.641,428227,0
2006-11-21,25.641,26.018,25.59,25.641,491277,0
2006-11-22,25.641,25.894,25.576,25.853,749215,0
2006-11-24,25.706,26,25.641,25.886,293689,0
2006-11-27,25.886,25.92,25.324,25.348,486254,0
2006-11-28,25.332,25.821,25.273,25.626,598025,0
2006-11-29,25.787,26.123,25.787,26.058,691066,0
2006-11-30,26.025,26.164,25.886,26.058,640385,0
2006-12-01,26.04,26.777,25.772,26.49,1579598,0
2006-12-04,26.482,26.751,26.482,26.557,1188094,0
2006-12-05,26.67,26.875,26.514,26.629,1180136,0
2006-12-06,26.59,26.67,26.49,26.496,612962,0
2006-12-07,26.661,26.946,26.539,26.574,757174,0
2006-12-08,26.574,26.946,26.548,26.777,670501,0
2006-12-11,26.777,26.93,26.687,26.843,530083,0
2006-12-12,26.72,27.037,26.653,26.981,846785,0
2006-12-13,27.061,27.119,26.598,26.801,646139,0
2006-12-14,26.769,27.07,26.743,26.946,314010,0
2006-12-15,27.07,27.146,26.801,26.801,663645,0
2006-12-18,26.807,27.077,26.769,26.843,302500,0
2006-12-19,26.761,26.852,26.539,26.751,395663,0
2006-12-20,26.792,26.93,26.583,26.622,474871,0
2006-12-21,26.661,26.834,26.467,26.557,405092,0
2006-12-22,26.59,26.59,26.148,26.285,613699,0
2006-12-26,26.301,26.59,26.237,26.434,731708,0
2006-12-27,26.557,27.292,26.557,27.267,503519,0
2006-12-28,27.267,27.371,27.07,27.177,399827,0
2006-12-29,27.119,27.317,26.965,26.965,345839,0
2007-01-03,27.061,27.612,27.054,27.473,712611,0
2007-01-04,27.489,27.559,26.99,27.103,728407,0
2007-01-05,26.45,27.146,26.45,26.99,478545,0
2007-01-08,26.956,27.292,26.703,27.185,428718,0
2007-01-09,27.233,27.651,27.216,27.593,594110,0
2007-01-10,27.519,27.887,27.356,27.783,406803,0
2007-01-11,27.887,28.33,27.887,28.181,580640,0
2007-01-12,28.173,28.245,27.976,28.181,373872,0
2007-01-16,28.245,28.573,27.994,28.14,806878,0
2007-01-17,28.1,28.279,27.815,28.017,516743,0
2007-01-18,28.093,28.254,27.905,28.084,1067265,0
2007-01-19,28.001,28.216,27.852,28.06,812140,0
2007-01-22,28.025,28.173,27.766,28.034,513064,0
2007-01-23,28.084,28.304,28.001,28.279,626550,0
2007-01-24,28.262,28.59,28.245,28.494,654953,0
2007-01-25,28.524,28.632,27.775,27.896,599372,0
2007-01-26,27.914,28.181,27.683,28.06,533878,0
2007-01-29,28.043,28.181,27.861,27.879,379138,0
2007-01-30,27.994,28.05,27.722,27.929,562890,0
2007-01-31,27.945,28.1,27.757,28.017,642343,0
2007-02-01,28.1,28.27,27.806,27.896,975449,0
2007-02-02,27.896,28.33,27.896,28.321,569382,0
2007-02-05,28.288,28.346,28.14,28.288,233212,0
2007-02-06,28.393,28.549,28.312,28.54,301402,0
2007-02-07,28.549,28.729,28.517,28.712,414518,0
2007-02-08,28.641,28.999,28.54,28.754,470100,0
2007-02-09,28.835,28.934,28.279,28.459,360531,0
2007-02-12,28.502,28.54,28.279,28.376,221461,0
2007-02-13,28.469,28.738,28.4,28.712,313874,0
2007-02-14,28.802,29.414,28.754,29.253,621961,0
2007-02-15,29.219,29.4,29.13,29.349,441697,0
2007-02-16,29.253,29.513,29.096,29.448,677110,0
2007-02-20,29.4,29.725,29.323,29.675,635120,0
2007-02-21,29.652,29.898,29.463,29.799,635120,0
2007-02-22,29.84,29.937,29.408,29.652,466547,0
2007-02-23,29.857,29.857,29.374,29.636,918156,0
2007-02-26,29.717,29.872,29.155,29.432,568141,0
2007-02-27,28.794,28.974,28.149,28.304,1093709,0
2007-02-28,28.385,28.599,28.017,28.33,803447,0
2007-03-01,28.165,29.104,27.879,28.632,1403061,0
2007-03-02,28.494,28.555,28.124,28.238,827807,0
2007-03-05,27.896,27.962,26.892,26.899,1286033,0
2007-03-06,27.119,27.962,27.037,27.824,761457,0
2007-03-07,27.749,28.069,27.559,27.775,667561,0
2007-03-08,28.06,28.477,28.025,28.223,639894,0
2007-03-09,28.363,28.484,27.985,28.262,507315,0
2007-03-12,28.279,28.533,28.132,28.533,402030,0
2007-03-13,28.376,28.393,27.364,27.414,790225,0
2007-03-14,27.388,27.783,27.077,27.705,790593,0
2007-03-15,27.731,28.198,27.714,28.017,549061,0
2007-03-16,27.945,27.985,27.675,27.806,847519,0
2007-03-19,28.025,28.376,28.025,28.207,674786,0
2007-03-20,28.223,28.393,28.116,28.254,567544,0
2007-03-21,28.238,29.122,28.198,29.04,642710,0
2007-03-22,29.096,29.202,28.868,28.94,583703,0
2007-03-23,28.974,29.17,28.9,29.113,650910,0
2007-03-26,29.178,29.4,28.875,28.992,588843,0
2007-03-27,28.884,29.055,28.745,28.875,434718,0
2007-03-28,28.738,28.94,28.524,28.785,856333,0
2007-03-29,28.948,29.259,28.9,29.148,1171076,0
2007-03-30,29.13,29.293,29.007,29.113,869190,0
2007-04-02,28.934,29.235,28.852,29.21,650301,0
2007-04-03,29.219,29.555,29.219,29.513,996141,0
2007-04-04,29.513,29.84,29.414,29.799,674418,0
2007-04-05,29.807,29.831,29.52,29.774,608064,0
2007-04-09,29.872,30.338,29.734,30.174,796837,0
2007-04-10,30.061,30.15,29.766,29.995,868822,0
2007-04-11,29.922,29.928,29.603,29.675,874109,0
2007-04-12,29.611,29.831,29.408,29.791,919258,0
2007-04-13,29.953,30.192,29.807,30.192,833691,0
2007-04-16,30.329,30.72,30.329,30.681,607819,0
2007-04-17,30.797,30.96,30.729,30.773,1385804,0
2007-04-18,30.666,31.033,30.565,30.797,643199,0
2007-04-19,31.452,31.496,30.998,31.253,1062979,0
2007-04-20,31.366,31.581,31.13,31.262,992099,0
2007-04-23,31.27,31.471,31.106,31.18,411457,0
2007-04-24,31.278,31.311,30.797,31.023,623858,0
2007-04-25,31.091,31.287,30.797,31.235,798426,0
2007-04-26,31.18,31.244,31.041,31.138,649445,0
2007-04-27,31.091,31.146,30.944,30.96,469118,0
2007-04-30,30.973,31.366,30.911,31.219,742117,0
2007-05-01,31.18,31.262,30.79,30.981,715794,0
2007-05-02,30.96,31.539,30.96,31.383,741745,0
2007-05-03,31.375,31.496,31.163,31.303,767092,0
2007-05-04,31.383,31.457,31.195,31.392,574034,0
2007-05-07,31.341,31.71,31.253,31.4,420757,0
2007-05-08,31.219,31.341,30.868,31.295,401174,0
2007-05-09,31.195,31.548,31.146,31.53,401299,0
2007-05-10,31.457,31.504,30.674,30.755,698410,0
2007-05-11,30.894,31.287,30.764,31.287,563503,0
2007-05-14,31.311,31.425,31.033,31.18,382196,0
2007-05-15,31.278,31.66,31.211,31.262,782760,0
2007-05-16,31.425,31.574,31.311,31.53,631322,0
2007-05-17,31.489,32.364,31.375,32.264,1034333,0
2007-05-18,32.308,32.683,32.308,32.446,699146,0
2007-05-21,32.403,33.154,32.388,32.935,810549,0
2007-05-22,32.961,33.441,32.779,33.302,1038988,0
2007-05-23,32.675,34.577,32.623,34.046,1405250,0
2007-05-24,34.054,34.57,33.818,34.128,861591,0
2007-05-25,34.307,34.429,34.121,34.193,736850,0
2007-05-29,34.398,34.725,34.259,34.709,785330,0
2007-05-30,34.602,35.345,34.553,35.345,741257,0
2007-05-31,35.491,36.014,35.491,35.851,1012177,0
2007-06-01,35.917,36.186,35.787,36.138,765718,0
2007-06-04,36.195,36.351,35.844,36.235,871269,0
2007-06-05,36.081,36.235,35.794,36.203,653240,0
2007-06-06,35.975,36.023,35.672,35.836,854130,0
2007-06-07,35.664,35.836,34.797,34.797,1060708,0
2007-06-08,34.699,35.329,34.699,35.329,895507,0
2007-06-11,35.329,36.211,35.207,36.089,734647,0
2007-06-12,35.82,36.138,35.46,35.509,869556,0
2007-06-13,35.557,36.203,35.491,36.064,626793,0
2007-06-14,36.031,36.586,36.031,36.499,655074,0
2007-06-15,36.792,37.004,36.383,36.456,941417,0
2007-06-18,36.586,36.707,36.262,36.586,668786,0
2007-06-19,36.507,36.824,36.465,36.671,726448,0
2007-06-20,37.443,37.64,36.692,36.767,1253592,0
2007-06-21,36.627,36.88,36.055,36.864,727592,0
2007-06-22,36.7,36.724,36.105,36.114,1319823,0
2007-06-25,36.105,36.473,35.598,35.82,895997,0
2007-06-26,35.983,36.203,35.632,35.959,841647,0
2007-06-27,35.681,36.301,35.509,36.235,958999,0
2007-06-28,36.253,36.767,35.933,36.595,567419,0
2007-06-29,36.678,36.792,35.812,36.089,689964,0
2007-07-02,36.325,36.898,36.268,36.758,1056615,0
2007-07-03,36.758,37.102,36.707,36.995,715549,0
2007-07-05,37.111,37.339,36.906,37.223,1072526,0
2007-07-06,37.249,38.253,37.167,38.245,947418,0
2007-07-09,38.344,38.356,37.535,37.657,941294,0
2007-07-10,37.494,37.503,36.627,36.671,935665,0
2007-07-11,36.595,37.249,36.546,36.939,1651950,0
2007-07-12,36.939,38.336,36.939,38.327,1117581,0
2007-07-13,38.356,38.955,38.189,38.802,1149408,0
2007-07-16,38.613,38.855,38.613,38.639,1168630,0
2007-07-17,38.717,38.899,38.482,38.482,1348583,0
2007-07-18,38.356,38.587,37.993,38.262,993935,0
2007-07-19,38.563,38.694,38.123,38.148,1020135,0
2007-07-20,35.401,37.575,34.61,37.037,1215636,0
2007-07-23,37.265,37.535,37.069,37.184,893917,0
2007-07-24,36.946,37.004,35.967,36.129,931988,0
2007-07-25,36.316,36.838,35.728,36.177,1065674,0
2007-07-26,35.548,35.737,34.202,34.781,1440893,0
2007-07-27,34.681,35.167,34.202,34.298,1668595,0
2007-07-30,34.143,34.97,33.9,34.675,900038,0
2007-07-31,35.02,35.648,34.128,34.193,1091504,0
2007-08-01,34.152,34.407,32.869,33.695,1371479,0
2007-08-02,33.916,34.382,33.713,34.28,953660,0
2007-08-03,34.423,34.562,33.074,33.074,1450932,0
2007-08-06,33.278,34.675,32.225,34.641,1554377,0
2007-08-07,34.454,36.375,34.39,36.031,1631747,0
2007-08-08,36.383,38.872,36.343,37.494,2586019,0
2007-08-09,36.758,37.477,36.04,36.114,2579778,0
2007-08-10,35.427,35.681,34.202,34.767,1474562,0
2007-08-13,35.043,35.452,34.619,34.681,945704,0
2007-08-14,34.797,34.953,33.475,33.475,1280400,0
2007-08-15,33.246,33.98,31.857,31.94,1834967,0
2007-08-16,29.751,31.434,28.721,31.295,4217524,0
2007-08-17,34.471,34.961,31.278,31.784,1949185,0
2007-08-20,31.833,32.109,30.825,31.311,1745599,0
2007-08-21,31.392,31.948,30.534,31.857,2209943,0
2007-08-22,32.999,34.202,32.403,33.042,2026554,0
2007-08-23,32.211,32.29,31.464,31.988,1851613,0
2007-08-24,31.94,32.281,31.636,31.923,1586942,0
2007-08-27,31.996,32.028,31.522,31.611,1162834,0
2007-08-28,30.973,31.548,30.485,30.558,1241225,0
2007-08-29,30.659,31.015,30.061,30.503,2423564,0
2007-08-30,30.174,31.051,30.109,30.581,1288972,0
2007-08-31,30.581,31.604,30.305,31.358,1080734,0
2007-09-04,31.324,31.53,30.894,31.171,1400371,0
2007-09-05,30.937,31.278,30.805,31.123,1728584,0
2007-09-06,31.303,31.668,30.843,31.636,1308190,0
2007-09-07,31.303,31.349,30.207,30.372,1437587,0
2007-09-10,30.565,30.607,29.276,29.611,1864470,0
2007-09-11,29.774,30.625,29.693,30.207,1261177,0
2007-09-12,30.207,30.773,29.977,30.519,945334,0
2007-09-13,30.764,31.13,30.347,30.617,825974,0
2007-09-14,30.363,30.79,30.265,30.747,696454,0
2007-09-17,30.695,30.704,30.192,30.2,876411,0
2007-09-18,30.445,32.054,30.225,32.037,1385436,0
2007-09-19,32.349,33.18,32.349,32.527,1619092,0
2007-09-20,32.471,32.675,31.825,32.037,980961,0
2007-09-21,32.317,32.935,32.239,32.617,1687206,0
2007-09-24,32.617,32.876,32.29,32.29,925256,0
2007-09-25,32.231,33.426,31.589,32.152,1309295,0
2007-09-26,32.364,32.512,31.971,32.037,1237186,0
2007-09-27,32.273,33.145,32.012,32.999,1252734,0
2007-09-28,33.145,33.329,32.471,32.641,567419,0
2007-10-01,32.512,32.952,32.094,32.668,945945,0
2007-10-02,32.659,33.376,32.503,33.302,848376,0
2007-10-03,33.262,34.307,33.246,33.957,1139250,0
2007-10-04,34.16,34.333,33.745,33.85,926358,0
2007-10-05,34.219,34.865,34.135,34.865,933338,0
2007-10-08,34.873,34.873,34.445,34.529,546363,0
2007-10-09,34.635,35.713,34.553,35.688,1026865,0
2007-10-10,35.688,35.762,34.806,34.97,925992,0
2007-10-11,35.207,36.262,35.19,35.436,1518874,0
2007-10-12,35.533,35.828,35.108,35.696,1015604,0
2007-10-15,35.851,35.933,34.781,35.198,1060777,0
2007-10-16,35.239,35.387,34.202,34.289,1887242,0
2007-10-17,34.627,35.027,34.307,34.97,1631382,0
2007-10-18,34.635,36.154,34.505,35.803,1537970,0
2007-10-19,35.713,35.812,34.856,34.856,1592697,0
2007-10-22,34.513,35.363,34.289,35.264,1165693,0
2007-10-23,35.753,36.325,35.444,36.268,1246121,0
2007-10-24,35.983,36.577,35.06,36.482,1885527,0
2007-10-25,36.43,37.38,36.359,37.33,1854925,0
2007-10-26,37.486,38.393,37.486,38.393,1028093,0
2007-10-29,38.587,38.587,37.837,38.047,1149286,0
2007-10-30,37.871,39.74,37.787,39.265,1683164,0
2007-10-31,39.601,40.867,39.38,40.867,2310573,0
2007-11-01,40.467,40.524,39.413,39.528,1379561,0
2007-11-02,39.625,39.765,38.466,39.072,1317738,0
2007-11-05,38.433,39.104,38.139,38.864,1280984,0
2007-11-06,39.34,39.447,38.211,38.881,1564171,0
2007-11-07,38.482,38.548,37.052,37.125,1952367,0
2007-11-08,37.494,37.673,36.456,37.443,2929783,0
2007-11-09,36.889,37.273,35.704,36.577,2481840,0
2007-11-12,36.482,37.231,36.359,36.637,1663141,0
2007-11-13,36.864,38.374,36.864,38.31,1070814,0
2007-11-14,38.441,39.504,38.384,38.506,1185770,0
2007-11-15,38.498,38.514,37.193,37.83,1162264,0
2007-11-16,37.916,38.31,37.175,37.796,1210746,0
2007-11-19,37.42,37.967,36.724,37.037,1343323,0
2007-11-20,37.625,38.011,35.043,35.589,2218888,0
2007-11-21,35.132,35.19,32.609,34.038,3015719,0
2007-11-23,34.177,34.977,34.152,34.717,372948,0
2007-11-26,34.772,34.772,33.392,33.458,1722675,0
2007-11-27,33.638,34.072,33.27,33.86,1684759,0
2007-11-28,33.86,35.167,33.86,34.994,2043007,0
2007-11-29,34.92,35.141,34.374,35.082,1309381,0
2007-11-30,35.836,36.089,35.239,35.745,1832259,0
2007-12-03,35.616,35.656,34.838,34.945,1272197,0
2007-12-04,34.577,35.648,34.316,35.401,1585962,0
2007-12-05,35.778,36.105,35.401,36.055,1392018,0
2007-12-06,35.868,36.864,35.778,36.692,1295152,0
2007-12-07,36.75,37.887,36.7,37.582,1570903,0
2007-12-10,37.762,38.777,37.52,38.08,919624,0
2007-12-11,38.31,38.319,36.121,36.253,1186132,0
2007-12-12,37.289,37.526,35.877,36.531,1378090,0
2007-12-13,36.439,37.249,36.064,37.216,1068789,0
2007-12-14,37.102,38.219,37.069,37.691,1798486,0
2007-12-17,37.435,38.097,37.363,37.412,1803041,0
2007-12-18,37.599,38.498,37.111,37.821,1423386,0
2007-12-19,37.812,38.473,37.451,37.96,1045966,0
2007-12-20,38.54,38.54,37.405,38.02,1210375,0
2007-12-21,38.557,38.947,38.139,38.63,1756129,0
2007-12-24,38.356,39.088,38.356,38.926,433491,0
2007-12-26,38.802,38.817,38.303,38.441,854378,0
2007-12-27,38.319,38.653,37.356,37.363,1280294,0
2007-12-28,37.77,37.812,36.776,36.922,955493,0
2007-12-31,36.801,37.616,36.758,37.094,822177,0
2008-01-02,36.898,36.946,35.477,35.681,1474542,0
2008-01-03,35.688,35.778,35.099,35.175,1652939,0
2008-01-04,34.759,35.125,33.818,33.923,1730541,0
2008-01-07,33.802,34.865,33.376,34.143,1600895,0
2008-01-08,34.202,34.772,32.355,32.594,1967703,0
2008-01-09,32.331,32.331,30.257,31.979,2604598,0
2008-01-10,30.981,32.101,30.15,31.457,3958237,0
2008-01-11,31.146,32.02,30.519,31.146,2504992,0
2008-01-14,31.425,31.881,30.747,31.059,1693900,0
2008-01-15,30.51,30.797,30.182,30.312,2084582,0
2008-01-16,30.134,30.782,29.496,30.141,2591465,0
2008-01-17,30.225,30.363,27.512,27.62,3554041,0
2008-01-18,27.675,28.124,26.409,27.054,3907272,0
2008-01-22,25.92,28.181,25.176,27.379,2422831,0
2008-01-23,26.394,29.302,26.04,29.061,3447473,0
2008-01-24,29.52,29.675,28.59,29.471,2177019,0
2008-01-25,29.814,30.542,28.33,28.484,2112914,0
2008-01-28,28.434,29.113,28.093,29.113,1243051,0
2008-01-29,29.323,29.742,28.762,29.725,1425672,0
2008-01-30,29.666,30.72,29.323,29.471,1614977,0
2008-01-31,29.414,30.542,28.712,30.428,2025083,0
2008-02-01,30.617,30.928,29.977,30.418,1887813,0
2008-02-04,30.297,30.321,29.857,30.257,1024172,0
2008-02-05,29.666,29.791,28.564,28.802,1633339,0
2008-02-06,28.925,29.113,28.207,28.279,1748050,0
2008-02-07,28.173,28.852,28.017,28.426,1688159,0
2008-02-08,28.385,28.385,27.527,27.806,1469853,0
2008-02-11,27.766,28.549,27.379,28.223,1255833,0
2008-02-12,28.418,28.868,28.165,28.502,1382921,0
2008-02-13,28.679,28.794,27.651,27.905,1914843,0
2008-02-14,27.945,27.976,26.93,26.93,3628924,0
2008-02-15,26.923,27.464,26.482,27.301,2033901,0
2008-02-19,27.635,27.815,26.301,26.301,2959526,0
2008-02-20,25.878,28.14,25.878,27.348,2881398,0
2008-02-21,25.427,27.301,25.427,26.482,3535125,0
2008-02-22,26.426,26.703,25.536,26.505,1908544,0
2008-02-25,26.385,27.331,25.985,27.233,2205903,0
2008-02-26,27.094,28.555,27.061,27.945,2339650,0
2008-02-27,27.705,28.54,27.519,28.346,1243135,0
2008-02-28,28.149,28.385,27.489,27.705,1294999,0
2008-02-29,27.309,27.356,25.803,26.018,1576312,0
2008-03-03,25.967,26.367,24.946,25.542,1828630,0
2008-03-04,25.216,25.617,24.636,25.324,1579733,0
2008-03-05,25.656,26.114,25.241,25.536,1218537,0
2008-03-06,25.356,25.356,24.621,24.734,1395519,0
2008-03-07,24.555,25.11,23.964,24.457,1517775,0
2008-03-10,24.35,24.758,23.405,23.444,1663866,0
2008-03-11,24.259,25.216,24.104,25.216,2500112,0
2008-03-12,25.315,25.69,24.874,24.896,1192165,0
2008-03-13,24.548,25.356,24.073,25.2,1325672,0
2008-03-14,25.462,25.462,23.507,23.91,2140513,0
2008-03-17,23.343,23.672,22.005,23.142,1913482,0
2008-03-18,23.525,25.356,23.525,25.339,2149431,0
2008-03-19,25.683,25.706,24.22,24.243,1229230,0
2008-03-20,24.154,25.626,24.154,25.559,1944525,0
2008-03-24,25.665,26.653,25.665,26,1011076,0
2008-03-25,26.106,26.914,25.871,26.67,1047806,0
2008-03-26,26.36,26.367,25.772,26.14,1244654,0
2008-03-27,26.14,26.212,25.453,25.608,1275748,0
2008-03-28,25.765,25.821,24.344,24.415,936886,0
2008-03-31,24.514,25.332,24.259,24.922,1254221,0
2008-04-01,25.412,26.875,25.412,26.875,890413,0
2008-04-02,27.119,27.258,26.301,27.037,1564318,0
2008-04-03,26.801,27.551,26.678,27.292,1268577,0
2008-04-04,27.414,27.414,26.53,26.557,925256,0
2008-04-07,26.661,27.421,26.574,27.119,1714967,0
2008-04-08,26.956,27.635,26.867,27.301,1085748,0
2008-04-09,27.284,27.503,26.204,26.336,2289823,0
2008-04-10,26.272,26.661,25.838,25.927,1144267,0
2008-04-11,25.617,26.098,25.306,25.365,1245890,0
2008-04-14,27.837,27.837,25.249,25.297,960653,0
2008-04-15,25.542,26.622,25.527,26.622,1815691,0
2008-04-16,26.729,27.276,26.539,27.249,1228732,0
2008-04-17,26.981,27.568,26.761,27.527,749337,0
2008-04-18,27.929,28.818,27.651,28.33,1457383,0
2008-04-21,28.1,28.238,27.775,28.1,689291,0
2008-04-22,27.953,28.254,27.364,27.627,885987,0
2008-04-23,27.698,27.797,27.201,27.584,533894,0
2008-04-24,27.62,29.21,27.559,29.17,876468,0
2008-04-25,29.193,29.538,28.687,29.456,681184,0
2008-04-28,29.529,29.807,29.202,29.505,732306,0
2008-04-29,29.34,29.961,29.21,29.831,596017,0
2008-04-30,29.953,30.712,29.546,29.898,722828,0
2008-05-01,30.581,32.247,29.652,32.247,1371518,0
2008-05-02,32.225,33.776,32.225,33.033,1605962,0
2008-05-05,32.903,33.18,32.438,32.549,890207,0
2008-05-06,32.152,32.952,31.604,32.83,1081893,0
2008-05-07,33.042,33.042,31.471,31.504,900794,0
2008-05-08,31.761,31.761,30.681,31.235,1220616,0
2008-05-09,31.146,32.046,30.797,31.574,676323,0
2008-05-12,31.668,32.454,31.375,32.373,637104,0
2008-05-13,32.446,32.772,31.955,32.395,816735,0
2008-05-14,32.527,32.789,32.161,32.317,671988,0
2008-05-15,32.403,33.337,32.231,33.239,453693,0
2008-05-16,33.524,34.013,32.706,33.392,1034371,0
2008-05-19,33.344,34.211,33.163,33.589,863310,0
2008-05-20,33.163,33.524,32.659,33.083,1326563,0
2008-05-21,32.961,33.672,31.611,31.66,1242611,0
2008-05-22,31.948,34.289,31.948,34.259,1994059,0
2008-05-23,34.202,34.767,34.038,34.135,1565202,0
2008-05-27,34.152,35.181,34.143,34.488,1620725,0
2008-05-28,34.529,35.132,34.105,34.479,1595883,0
2008-05-29,34.407,34.904,34.211,34.307,1886374,0
2008-05-30,34.445,34.898,34.096,34.759,1523520,0
2008-06-02,34.806,34.873,33.302,34.096,1650914,0
2008-06-03,34.193,34.977,33.767,34.414,1292569,0
2008-06-04,34.359,34.911,33.973,34.253,915810,0
2008-06-05,34.35,35.247,34.307,35.247,1134033,0
2008-06-06,34.856,34.856,33.499,33.499,1156829,0
2008-06-09,34.046,34.046,33.068,33.556,1186269,0
2008-06-10,33.246,34.219,33.145,33.784,1106059,0
2008-06-11,33.784,33.98,32.341,32.341,1006586,0
2008-06-12,32.675,34.398,32.609,33.818,1486789,0
2008-06-13,34.072,35.354,33.738,35.272,1018143,0
2008-06-16,35.074,35.737,34.585,35.378,1309315,0
2008-06-17,35.533,35.607,34.772,34.865,1038447,0
2008-06-18,34.445,35.19,34.193,34.994,1451573,0
2008-06-19,35.035,36.268,34.977,36.262,2590989,0
2008-06-20,36.006,36.268,35.035,35.108,2030708,0
2008-06-23,35.354,35.664,34.772,35.19,1474282,0
2008-06-24,35.132,35.444,34.593,34.759,1188922,0
2008-06-25,34.92,36.064,34.659,34.829,1268750,0
2008-06-26,34.414,34.529,33.154,33.154,1276800,0
2008-06-27,33.083,33.532,32.542,33.05,1474052,0
2008-06-30,32.798,33.344,32.349,32.478,2082337,0
2008-07-01,32.005,32.683,31.18,31.857,2298010,0
2008-07-02,31.864,31.996,30.418,30.542,2689849,0
2008-07-03,30.755,30.834,29.937,30.019,1094658,0
2008-07-07,30.24,30.363,29.155,30.011,2322544,0
2008-07-08,29.995,32.225,29.603,31.971,2643530,0
2008-07-09,31.71,31.908,29.578,29.734,1710555,0
2008-07-10,29.031,29.432,26.843,28.802,3160634,0
2008-07-11,27.953,29.048,27.216,28.181,2407595,0
2008-07-14,28.451,29.04,26.834,26.843,2087429,0
2008-07-15,26.59,26.859,25.462,25.551,4181915,0
2008-07-16,25.739,27.74,25.288,27.62,3202896,0
2008-07-17,26.965,29.139,26.956,28.738,2766025,0
2008-07-18,28.778,29.155,28.025,28.59,2261395,0
2008-07-21,28.738,28.983,27.749,27.914,1240679,0
2008-07-22,28.376,28.999,26.801,28.999,2750066,0
2008-07-23,28.859,30.428,28.4,30.265,2482481,0
2008-07-24,30.216,30.525,28.624,28.771,2090319,0
2008-07-25,28.999,29.586,28.173,29.432,1569658,0
2008-07-28,29.259,29.774,28.304,28.376,1687394,0
2008-07-29,28.573,30.519,28.502,30.436,1790433,0
2008-07-30,30.59,31.244,30.192,31.059,2450300,0
2008-07-31,30.394,31.041,30.134,30.338,1383330,0
2008-08-01,30.55,30.633,29.578,30.503,998630,0
2008-08-04,30.51,30.51,29.513,29.725,1208730,0
2008-08-05,30.158,31.189,29.881,31.091,1646970,0
2008-08-06,30.695,31.434,30.574,31.27,881197,0
2008-08-07,30.764,31.163,29.611,29.857,1275362,0
2008-08-08,30.117,31.041,29.529,30.805,1409768,0
2008-08-11,30.805,32.101,30.265,31.53,1927043,0
2008-08-12,31.235,31.409,29.807,30.092,1393871,0
2008-08-13,29.922,30.15,29.031,29.627,1198266,0
2008-08-14,29.487,30.329,29.487,30.192,1514279,0
2008-08-15,30.404,30.973,30.141,30.378,1072982,0
2008-08-18,30.378,30.51,29.323,29.505,1219578,0
2008-08-19,29.323,29.781,29.139,29.546,1700579,0
2008-08-20,28.555,29.448,27.766,28.59,4201894,0
2008-08-21,27.879,28.297,26.843,27.879,3796288,0
2008-08-22,28.043,28.884,27.815,28.729,1815859,0
2008-08-25,28.426,28.509,27.464,27.464,1624269,0
2008-08-26,27.405,27.722,27.137,27.551,1064451,0
2008-08-27,27.497,28.279,27.169,28.19,952672,0
2008-08-28,28.238,29.52,28.231,29.432,1286039,0
2008-08-29,29.31,29.586,29.007,29.17,971860,0
2008-09-02,29.62,30.418,29.178,29.684,1221304,0
2008-09-03,29.627,29.906,29.293,29.627,1003366,0
2008-09-04,29.366,29.627,28.231,28.59,1490268,0
2008-09-05,28.33,29.193,27.527,29.048,1233872,0
2008-09-08,30.011,31.006,29.586,30.534,2094326,0
2008-09-09,30.413,30.998,28.655,28.663,1826838,0
2008-09-10,28.835,31.228,28.835,30.494,2642172,0
2008-09-11,29.742,30.819,29.244,30.599,2049894,0
2008-09-12,30.117,31.059,29.985,30.695,1692499,0
2008-09-15,27.34,30.704,27.34,28.802,2076067,0
2008-09-16,28.173,30.265,27.568,30.265,2491912,0
2008-09-17,29.822,29.922,26.653,28.001,2853487,0
2008-09-18,28.67,29.383,25.568,29.383,3664771,0
2008-09-19,32.755,35.941,28.875,33.492,1990982,0
2008-09-22,32.632,32.806,29.316,29.563,1013597,0
2008-09-23,28.892,29.603,27.923,28.59,589477,0
2008-09-24,28.712,28.712,26.875,26.875,775711,0
2008-09-25,26.946,27.497,26.514,27.177,693971,0
2008-09-26,26.875,27.896,26.875,27.698,597411,0
2008-09-29,26.712,27.388,23.918,24.095,1028739,0
2008-09-30,27.896,28.778,25.119,28.778,1028441,0
2008-10-01,27.969,28.778,27.03,28.27,673426,0
2008-10-02,28.729,30.712,27.292,27.455,805229,0
2008-10-03,27.861,28.721,25.853,25.853,1033170,0
2008-10-06,25.599,25.608,22.635,22.872,1182402,0
2008-10-07,22.921,23.084,20.3,20.3,1034972,0
2008-10-08,19.621,21.776,19.146,20.423,1271563,0
2008-10-09,20.657,20.831,16.991,17.358,2158648,0
2008-10-10,16.713,17.497,14.253,16.885,3095245,0
2008-10-13,17.628,21.115,17.227,21.115,1588253,0
2008-10-14,22.659,23.239,19.425,20.388,1708734,0
2008-10-15,19.656,20.482,17.456,17.456,1643649,0
2008-10-16,17.571,18.021,15.669,17.553,1699793,0
2008-10-17,17.292,18.353,16.729,17.52,1433274,0
2008-10-20,17.667,18.452,17.333,18.438,1065093,0
2008-10-21,17.511,18.681,17.511,17.961,833062,0
2008-10-22,17.08,17.621,15.732,16.388,1327141,0
2008-10-23,16.452,16.828,14.009,14.687,1893580,0
2008-10-24,12.132,14.58,12.132,14.417,1620884,0
2008-10-27,13.968,14.819,13.64,13.64,959094,0
2008-10-28,14.074,16.134,13.64,16.134,1999985,0
2008-10-29,16.018,18.102,15.724,16.949,1719813,0
2008-10-30,16.434,17.921,16.434,17.644,941138,0
2008-10-31,17.505,18.372,17.138,17.971,1329624,0
2008-11-03,17.921,18.085,17.562,17.961,761551,0
2008-11-04,18.527,18.542,17.52,18.414,1286076,0
2008-11-05,18.224,18.762,17.482,17.562,1408474,0
2008-11-06,17.482,18.085,16.894,17.073,1633464,0
2008-11-07,17.104,17.783,16.836,17.709,768114,0
2008-11-10,17.806,17.955,16.165,16.329,962348,0
2008-11-11,16.239,16.265,15.251,15.463,1315449,0
2008-11-12,15.251,15.504,13.944,14.328,1331528,0
2008-11-13,13.968,15.054,12.792,14.998,2584347,0
2008-11-14,14.719,15.095,13.944,14.099,2088770,0
2008-11-17,13.968,14.409,12.341,12.394,1580355,0
2008-11-18,12.262,12.704,11.754,12.449,1481218,0
2008-11-19,12.324,12.61,10.907,10.907,1242335,0
2008-11-20,10.797,11.323,10.007,10.098,2057791,0
2008-11-21,10.423,11.536,9.688,11.372,2267840,0
2008-11-24,11.469,12.548,11.356,12.228,2506768,0
2008-11-25,12.341,12.417,11.133,12.065,1861445,0
2008-11-26,11.844,14.678,11.558,14.353,1837315,0
2008-11-28,14.057,15.619,13.911,15.619,704746,0
2008-12-01,15.284,15.284,12.61,12.81,2851888,0
2008-12-02,12.954,13.421,12.253,13.421,2336546,0
2008-12-03,12.987,14.737,12.472,14.589,1656076,0
2008-12-04,14.222,15.545,13.885,14.508,2018039,0
2008-12-05,14.163,15.945,13.348,15.945,2057916,0
2008-12-08,16.272,18.292,16.272,18.143,2429841,0
2008-12-09,17.692,19.18,17.432,18.051,3855958,0
2008-12-10,18.258,18.869,17.906,18.599,2226339,0
2008-12-11,18.353,18.689,16.434,16.59,2041665,0
2008-12-12,15.971,16.705,15.724,16.485,2967603,0
2008-12-15,16.444,16.77,15.137,15.627,1625721,0
2008-12-16,16.189,17.333,15.894,17.211,2053761,0
2008-12-17,16.894,17.408,16.582,16.729,2202880,0
2008-12-18,16.836,17.007,15.841,16.23,1679765,0
2008-12-19,16.409,16.81,15.789,16.59,1810003,0
2008-12-22,16.549,16.549,15.479,15.849,1055965,0
2008-12-23,16.025,16.197,15.275,15.307,1017644,0
2008-12-24,15.365,15.824,15.113,15.807,316458,0
2008-12-26,15.824,15.911,15.153,15.504,366580,0
2008-12-29,15.536,15.685,14.702,15.113,617087,0
2008-12-30,15.266,16.297,15.266,16.257,1125431,0
2008-12-31,16.338,17.342,16.223,17.162,1112981,0
2009-01-02,17.211,18.167,16.409,17.971,799912,0
2009-01-05,17.016,18.174,16.622,17.456,1751247,0
2009-01-06,17.528,18.111,17.439,17.806,1809854,0
2009-01-07,17.799,17.799,16.394,16.558,1258020,0
2009-01-08,16.444,17.031,16.059,16.983,1504464,0
2009-01-09,17.007,17.104,16.394,16.468,1072229,0
2009-01-12,16.388,16.567,15.627,15.797,1105118,0
2009-01-13,15.545,16.418,15.488,16.28,1067159,0
2009-01-14,15.779,16.059,14.36,14.58,1656282,0
2009-01-15,14.229,15.439,13.78,14.769,1709752,0
2009-01-16,14.941,15.602,14.328,15.219,1162235,0
2009-01-20,14.966,14.966,13.812,14.024,2519228,0
2009-01-21,14.346,14.819,13.592,14.769,2891579,0
2009-01-22,14.499,15.104,13.325,14.27,1764597,0
2009-01-23,13.885,15.234,13.421,15.078,1191093,0
2009-01-26,15.21,15.758,14.678,14.811,1498872,0
2009-01-27,15.006,15.332,14.719,15.251,822399,0
2009-01-28,15.789,17.113,15.61,17.055,1701813,0
2009-01-29,16.649,16.705,15.758,15.872,1874365,0
2009-01-30,15.797,16.214,15.315,15.634,3095811,0
2009-02-02,15.358,16.722,14.89,16.558,2428520,0
2009-02-03,16.426,16.705,15.749,16.126,1849705,0
2009-02-04,16.248,16.729,15.927,16.206,1792422,0
2009-02-05,15.521,16.933,15.193,16.656,2089568,0
2009-02-06,16.722,18.068,16.672,17.996,1689761,0
2009-02-09,17.553,17.683,17.007,17.367,1441472,0
2009-02-10,17.031,17.511,15.887,16.126,2669370,0
2009-02-11,16.165,16.409,15.521,16.134,1564318,0
2009-02-12,15.651,16.338,15.38,16.214,1650410,0
2009-02-13,16.181,16.493,15.479,15.945,1908025,0
2009-02-17,14.907,15.685,14.811,14.89,2173055,0
2009-02-18,15.078,15.193,14.375,14.589,1923954,0
2009-02-19,14.712,14.982,13.471,13.51,3013300,0
2009-02-20,13.427,14.337,12.963,13.83,2745660,0
2009-02-23,14.141,14.147,12.679,12.792,2166443,0
2009-02-24,13.037,14.017,12.358,14.009,3236159,0
2009-02-25,13.968,15.676,13.968,15.358,4001080,0
2009-02-26,15.66,15.66,14.312,14.607,2935450,0
2009-02-27,14.099,14.702,13.976,14.133,1980785,0
2009-03-02,13.885,13.885,12.851,12.987,1970492,0
2009-03-03,13.289,13.363,12.644,12.882,2195938,0
2009-03-04,13.233,14.108,12.627,13.666,2040189,0
2009-03-05,13.528,13.739,12.441,12.644,2239322,0
2009-03-06,12.58,12.817,11.712,12.333,2074314,0
2009-03-09,12.154,12.58,11.943,12.138,1642611,0
2009-03-10,12.464,13.92,12.302,13.862,2350109,0
2009-03-11,13.976,14.116,13.281,13.902,2196705,0
2009-03-12,13.944,15.749,13.536,15.699,4234172,0
2009-03-13,15.872,15.92,14.941,15.872,2170549,0
2009-03-16,16.059,16.501,15.275,15.365,2296799,0
2009-03-17,15.676,16.23,15.046,16.214,2120817,0
2009-03-18,15.772,17.308,15.772,17.308,2189522,0
2009-03-19,16.81,16.861,15.685,15.732,2338301,0
2009-03-20,15.864,15.864,15.21,15.227,2184427,0
2009-03-23,15.388,18.305,15.388,18.267,3986167,0
2009-03-24,17.792,18.311,17.195,17.203,2765200,0
2009-03-25,17.545,18.414,16.885,18.036,2073058,0
2009-03-26,18.216,18.895,17.831,18.878,2216869,0
2009-03-27,18.878,19.081,18.38,18.476,1667538,0
2009-03-30,17.831,18.051,17.636,17.717,3092810,0
2009-03-31,18.094,18.927,17.856,18.665,2257736,0
2009-04-01,18.119,18.806,17.882,18.567,1999546,0
2009-04-02,18.968,20.022,18.519,19.701,2811858,0
2009-04-03,19.621,20.482,19.123,20.482,2295162,0
2009-04-06,20.103,20.275,19.516,19.933,1501629,0
2009-04-07,19.327,19.327,17.938,18.127,2461974,0
2009-04-08,18.353,18.431,17.831,18.305,1394084,0
2009-04-09,18.99,19.933,18.492,19.898,2599752,0
2009-04-13,19.629,20.959,19.36,20.857,2073185,0
2009-04-14,20.675,21.239,20.38,20.594,3618389,0
2009-04-15,20.47,21.696,19.949,21.663,1745025,0
2009-04-16,22.047,22.047,21.09,21.605,2576502,0
2009-04-17,21.638,22.126,20.903,21.908,1920759,0
2009-04-20,21.418,21.442,19.391,19.465,2210221,0
2009-04-21,19.27,20.639,18.878,20.546,2240447,0
2009-04-22,20.291,21.426,20.013,20.208,2573804,0
2009-04-23,20.555,21.239,19.971,21.076,2348474,0
2009-04-24,21.345,21.599,20.623,21.207,1537978,0
2009-04-27,20.978,21.72,20.675,20.848,1555923,0
2009-04-28,20.519,21.385,20.232,20.88,1541947,0
2009-04-29,21.19,22.203,20.969,22.005,1346558,0
2009-04-30,22.203,22.702,22.119,22.357,2173006,0
2009-05-01,22.203,22.675,21.678,21.824,1277609,0
2009-05-04,22.274,23.19,21.81,23.159,2099762,0
2009-05-05,23.034,23.289,22.399,22.667,1523339,0
2009-05-06,22.774,23.197,21.997,22.98,1536497,0
2009-05-07,23.337,23.337,21.27,21.418,1922544,0
2009-05-08,21.582,22.383,20.733,22.374,2277673,0
2009-05-11,21.893,22.537,21.451,22.081,1926950,0
2009-05-12,22.253,22.749,21.696,22.421,1893210,0
2009-05-13,22.09,22.488,21.23,21.27,1932774,0
2009-05-14,21.746,22.626,20.926,22.383,2382880,0
2009-05-15,22.316,22.563,21.859,21.972,1466077,0
2009-05-18,22.465,23.974,22.408,23.924,1969136,0
2009-05-19,24.198,24.661,23.647,23.924,2682640,0
2009-05-20,24.121,24.407,20.308,20.44,5713120,0
2009-05-21,20.232,21.337,20.054,21.253,2992210,0
2009-05-22,21.354,21.41,20.432,20.519,1928044,0
2009-05-26,20.415,21.801,20.354,21.737,2359432,0
2009-05-27,21.663,21.979,20.571,20.718,2453385,0
2009-05-28,20.896,21.746,20.831,21.557,1912307,0
2009-05-29,21.647,22.151,20.935,22.135,4654724,0
2009-06-01,22.282,23.337,22.235,23.058,1875672,0
2009-06-02,23.066,24.302,23.034,23.739,2038056,0
2009-06-03,23.601,23.853,23.378,23.688,1075828,0
2009-06-04,23.844,23.992,23.239,23.949,1606263,0
2009-06-05,24.243,24.243,23.583,23.776,1459973,0
2009-06-08,23.739,24.147,23.33,23.964,1030180,0
2009-06-09,24.009,24.424,23.853,24.285,1254284,0
2009-06-10,24.505,24.505,23.499,23.957,1619158,0
2009-06-11,24.042,24.319,23.525,23.559,1873216,0
2009-06-12,22.928,23.135,22.563,23.066,1921835,0
2009-06-15,22.897,23.058,22.267,22.554,1320007,0
2009-06-16,22.684,22.765,22.143,22.341,1355249,0
2009-06-17,22.57,22.594,21.824,21.893,1388252,0
2009-06-18,21.988,22.488,21.776,22.374,1161483,0
2009-06-19,22.446,22.563,22.038,22.135,1266438,0
2009-06-22,21.737,21.842,20.509,20.587,1803990,0
2009-06-23,20.863,21.107,20.44,20.813,1265895,0
2009-06-24,20.943,21.247,20.666,21.115,1129975,0
2009-06-25,21.018,21.762,20.91,21.72,1808034,0
2009-06-26,21.605,22.308,21.557,22.187,2341296,0
2009-06-29,22.274,22.383,21.696,21.997,867827,0
2009-06-30,22.065,22.098,21.582,21.85,858321,0
2009-07-01,21.884,23.135,21.573,22.21,1153691,0
2009-07-02,22.022,22.022,20.831,20.831,830012,0
2009-07-06,20.615,20.709,19.988,20.259,2272307,0
2009-07-07,20.33,20.339,19.638,19.647,1089190,0
2009-07-08,19.818,19.988,18.806,19.081,1799404,0
2009-07-09,19.53,19.768,19.318,19.571,950459,0
2009-07-10,19.318,19.768,19.155,19.465,814167,0
2009-07-13,19.595,20.354,19.245,20.267,1037713,0
2009-07-14,20.317,20.371,19.949,20.184,1415991,0
2009-07-15,20.267,20.718,20.03,20.608,1544659,0
2009-07-16,20.463,20.848,20.215,20.74,953762,0
2009-07-17,20.727,20.863,20.415,20.639,727220,0
2009-07-20,20.749,21.207,20.587,21.139,681391,0
2009-07-21,21.115,21.376,20.764,20.986,756703,0
2009-07-22,20.831,21.385,20.795,21.19,931306,0
2009-07-23,21.148,22.414,20.969,22.366,1344990,0
2009-07-24,22.195,22.428,21.712,22.428,901479,0
2009-07-27,22.428,22.774,21.908,22.098,1481902,0
2009-07-28,22.065,22.437,21.728,21.85,1008228,0
2009-07-29,21.605,21.941,21.566,21.762,728331,0
2009-07-30,21.988,23.608,21.966,23.239,1621186,0
2009-07-31,23.066,23.655,23.05,23.378,1170658,0
2009-08-03,23.568,23.957,23.265,23.507,1362448,0
2009-08-04,23.77,24.112,23.321,24.056,1278339,0
2009-08-05,24.147,24.358,23.786,24.319,1420332,0
2009-08-06,24.407,24.577,23.836,24.121,1547371,0
2009-08-07,24.577,25.281,24.344,25.029,1790720,0
2009-08-10,24.939,25.077,24.382,24.561,923986,0
2009-08-11,24.375,24.613,23.91,23.957,962826,0
2009-08-12,23.795,24.922,23.795,24.751,1006797,0
2009-08-13,24.832,25.225,24.653,24.987,726539,0
2009-08-14,24.922,24.939,24.293,24.505,714706,0
2009-08-17,23.853,24.079,23.516,23.731,1055331,0
2009-08-18,23.844,24.694,23.77,24.604,1665737,0
2009-08-19,24.087,24.087,22.879,23.174,2767282,0
2009-08-20,23.182,23.452,22.954,23.452,1143774,0
2009-08-21,23.828,24.259,23.672,24.227,1244287,0
2009-08-24,24.293,24.568,23.396,23.46,1023835,0
2009-08-25,23.731,23.811,23.378,23.541,1088800,0
2009-08-26,23.559,23.714,23.289,23.568,998643,0
2009-08-27,23.436,23.723,23.092,23.688,777586,0
2009-08-28,23.836,24,23.05,23.369,952187,0
2009-08-31,23.05,23.369,22.83,23.337,620906,0
2009-09-01,23.127,23.281,22.013,22.098,1616235,0
2009-09-02,21.824,22.244,21.557,21.605,1118852,0
2009-09-03,21.728,21.941,21.484,21.877,1080114,0
2009-09-04,21.901,22.21,21.63,22.113,646965,0
2009-09-08,22.35,22.954,22.178,22.913,1245168,0
2009-09-09,22.904,23.405,22.585,23.321,848937,0
2009-09-10,23.297,23.763,22.954,23.568,1032849,0
2009-09-11,23.616,23.714,23.265,23.559,900723,0
2009-09-14,23.281,24,23.223,23.964,509754,0
2009-09-15,23.957,24.087,23.705,23.87,616360,0
2009-09-16,24.042,24.734,23.992,24.734,977520,0
2009-09-17,24.67,24.874,24.31,24.407,926826,0
2009-09-18,24.568,24.678,24.095,24.138,1123904,0
2009-09-21,23.878,24.188,23.836,24.018,684004,0
2009-09-22,24.073,24.18,23.568,23.647,1236772,0
2009-09-23,23.763,23.844,22.733,22.749,1487129,0
2009-09-24,22.857,22.888,21.614,22.056,1938514,0
2009-09-25,22.056,22.169,21.67,21.884,1082041,0
2009-09-28,21.997,22.667,21.988,22.603,887766,0
2009-09-29,22.585,22.749,22.022,22.178,1229629,0
2009-09-30,22.21,22.986,21.801,22.864,2078485,0
2009-10-01,22.545,22.904,22.308,22.578,1862944,0
2009-10-02,22.308,22.749,22.143,22.244,1297811,0
2009-10-05,22.325,23.05,22.187,23.05,925056,0
2009-10-06,23.084,23.387,22.765,23.135,672792,0
2009-10-07,23.026,23.289,22.872,23.159,798524,0
2009-10-08,23.42,23.697,23.223,23.559,1009662,0
2009-10-09,23.46,23.836,23.337,23.819,583657,0
2009-10-12,23.811,23.941,23.525,23.688,373700,0
2009-10-13,23.638,23.739,23.281,23.469,925626,0
2009-10-14,23.753,25.11,23.746,25.054,1456745,0
2009-10-15,24.774,25.012,24.636,24.882,784291,0
2009-10-16,24.561,24.818,24.227,24.595,939450,0
2009-10-19,24.678,24.939,24.328,24.678,739049,0
2009-10-20,24.568,25.004,24.483,24.514,1069371,0
2009-10-21,24.505,24.939,24.042,24.064,1197881,0
2009-10-22,24.147,24.424,23.861,24.407,653571,0
2009-10-23,24.613,24.987,24.398,24.694,1227829,0
2009-10-26,24.742,25.576,24.577,24.595,1437268,0
2009-10-27,24.783,24.995,24.163,24.285,1157645,0
2009-10-28,24.147,24.475,23.516,23.583,1667441,0
2009-10-29,23.844,24.147,23.697,24.079,1092951,0
2009-10-30,23.885,23.885,22.718,23.19,1836606,0
2009-11-02,23.281,23.281,22.333,23.011,1234780,0
2009-11-03,22.839,23.343,22.618,23.197,751620,0
2009-11-04,23.444,23.559,22.822,22.928,699931,0
2009-11-05,23.142,23.534,23.066,23.525,880442,0
2009-11-06,23.075,23.647,23.075,23.412,669113,0
2009-11-09,23.655,24.319,23.623,24.302,646617,0
2009-11-10,24.154,24.243,23.819,23.992,661005,0
2009-11-11,24.25,24.498,24.009,24.285,1022779,0
2009-11-12,24.204,24.432,23.894,23.949,782566,0
2009-11-13,24.163,24.539,23.957,24.39,618058,0
2009-11-16,24.621,25.029,24.613,24.818,646980,0
2009-11-17,24.818,25.02,24.498,24.859,1107485,0
2009-11-18,24.766,24.882,24.514,24.725,656287,0
2009-11-19,24.44,24.63,23.861,23.932,1047000,0
2009-11-20,23.739,23.941,23.655,23.861,765827,0
2009-11-23,24.302,24.964,24.198,24.946,1674876,0
2009-11-24,24.874,25.183,24.026,24.39,1659322,0
2009-11-25,24.964,25.11,24.498,24.914,885846,0
2009-11-27,24.073,24.586,23.795,24.042,556912,0
2009-11-30,23.964,24.636,23.853,24.621,713965,0
2009-12-01,24.896,24.922,24.489,24.774,780236,0
2009-12-02,24.808,25.281,24.742,25.004,892840,0
2009-12-03,25.142,25.374,24.514,24.561,1050668,0
2009-12-04,25.036,25.126,24.432,24.946,764668,0
2009-12-07,24.808,24.946,24.154,24.198,1134993,0
2009-12-08,24.121,24.173,23.672,23.894,916691,0
2009-12-09,23.811,23.91,23.499,23.803,648220,0
2009-12-10,24.129,24.358,23.811,23.964,1133674,0
2009-12-11,23.957,24.138,23.583,23.795,596454,0
2009-12-14,23.964,24.095,23.281,23.992,739687,0
2009-12-15,23.776,24.018,23.601,23.672,657803,0
2009-12-16,23.786,24.489,23.746,24.398,753973,0
2009-12-17,24.087,24.35,23.992,24.204,785958,0
2009-12-18,24.25,24.44,24.033,24.243,1198102,0
2009-12-21,24.466,24.725,24.344,24.586,617344,0
2009-12-22,24.686,24.719,24.514,24.694,440646,0
2009-12-23,24.734,24.85,24.653,24.678,480735,0
2009-12-24,24.71,24.832,24.483,24.63,296037,0
2009-12-28,24.661,25.062,24.63,24.799,285276,0
2009-12-29,24.841,25.119,24.774,25.046,319733,0
2009-12-30,25.012,25.142,24.758,25.012,252313,0
2009-12-31,25.069,25.288,24.841,24.841,572935,0
2010-01-04,25.004,25.527,25.004,25.216,868910,0
2010-01-05,25.142,25.192,24.896,25.159,619956,0
2010-01-06,25.046,25.656,25.046,25.536,808509,0
2010-01-07,25.453,25.976,25.427,25.92,589085,0
2010-01-08,25.844,26.14,25.697,25.976,365815,0
2010-01-11,26.049,26.22,25.911,26.083,508975,0
2010-01-12,25.911,26.148,25.387,25.462,596078,0
2010-01-13,25.536,25.959,25.348,25.927,463966,0
2010-01-14,25.952,26.458,25.829,26.336,883529,0
2010-01-15,26.32,26.49,25.656,26.189,1362437,0
2010-01-19,26.279,27.34,26.189,26.678,1135722,0
2010-01-20,26.557,26.604,26.173,26.279,588047,0
2010-01-21,26.385,26.622,25.635,25.803,749165,0
2010-01-22,25.803,25.927,25.062,25.176,790464,0
2010-01-25,25.494,25.626,24.791,25.126,673719,0
2010-01-26,25.054,25.42,24.896,24.922,433618,0
2010-01-27,24.914,25.273,24.71,25.264,683769,0
2010-01-28,25.306,25.306,23.861,24.147,987556,0
2010-01-29,24.204,24.561,23.525,23.534,1061465,0
2010-02-01,23.664,24.056,23.525,23.957,498518,0
2010-02-02,24.042,24.243,23.795,24.104,465498,0
2010-02-03,23.983,24.173,23.638,23.786,418323,0
2010-02-04,23.534,23.638,22.83,22.83,693081,0
2010-02-05,22.807,23.469,22.446,23.46,1071320,0
2010-02-08,23.483,23.664,22.972,23.058,699748,0
2010-02-09,23.444,23.705,23.058,23.412,639439,0
2010-02-10,23.369,23.77,23.197,23.499,471389,0
2010-02-11,23.369,23.638,23.197,23.452,358179,0
2010-02-12,23.239,23.77,23.205,23.763,589050,0
2010-02-16,23.974,24.466,23.746,24.424,430269,0
2010-02-17,24.466,24.577,24.302,24.475,468248,0
2010-02-18,24.398,24.514,23.844,24.129,714077,0
2010-02-19,24.009,24.227,23.91,24.112,458718,0
2010-02-22,24.121,24.725,24.042,24.653,617947,0
2010-02-23,24.555,25.208,24.53,24.995,1623847,0
2010-02-24,25.159,25.511,24.686,24.882,1043004,0
2010-02-25,24.514,24.561,24.087,24.415,752524,0
2010-02-26,24.539,24.678,24.319,24.661,755650,0
2010-03-01,24.825,25.374,24.818,25.288,689699,0
2010-03-02,25.427,25.795,25.339,25.78,549392,0
2010-03-03,25.78,25.959,25.635,25.683,663954,0
2010-03-04,25.838,25.976,25.192,25.92,717428,0
2010-03-05,26.058,26.604,26.033,26.49,752582,0
2010-03-08,26.376,26.644,26.189,26.279,537150,0
2010-03-09,26.148,26.402,25.902,26.189,499047,0
2010-03-10,26.173,26.32,25.838,26.033,698220,0
2010-03-11,25.902,26.376,25.731,26.36,510162,0
2010-03-12,26.604,26.644,26.301,26.475,419544,0
2010-03-15,26.344,26.736,26.301,26.637,365744,0
2010-03-16,26.661,26.906,26.467,26.565,487122,0
2010-03-17,26.613,27.077,26.613,26.93,546121,0
2010-03-18,27.007,27.224,26.807,26.973,301997,0
2010-03-19,26.999,27.015,26.548,26.598,679684,0
2010-03-22,26.441,27.146,26.279,27.054,476767,0
2010-03-23,27.111,27.503,26.938,27.473,607287,0
2010-03-24,27.379,27.503,27.037,27.258,480537,0
2010-03-25,27.473,27.937,27.276,27.276,556775,0
2010-03-26,27.527,27.593,27.169,27.43,658288,0
2010-03-29,27.489,27.683,27.169,27.683,597572,0
2010-03-30,27.797,27.861,27.473,27.644,550521,0
2010-03-31,27.593,27.852,27.317,27.397,527567,0
2010-04-01,27.66,27.861,27.489,27.714,588756,0
2010-04-05,27.929,28.025,27.698,27.994,425093,0
2010-04-06,27.757,28.093,27.559,28.05,667019,0
2010-04-07,28.107,28.181,27.455,27.635,937295,0
2010-04-08,27.464,28.107,27.233,27.976,1001004,0
2010-04-09,27.969,28.173,27.852,28.069,499462,0
2010-04-12,28.025,28.173,27.976,28.084,389073,0
2010-04-13,28.06,28.181,27.937,28.181,443319,0
2010-04-14,28.223,28.762,28.124,28.729,518624,0
2010-04-15,28.165,28.67,27.824,28.59,650573,0
2010-04-16,28.564,28.785,27.766,28.124,740745,0
2010-04-19,28.025,28.337,27.612,28.001,438944,0
2010-04-20,28.207,28.321,27.905,28.27,381421,0
2010-04-21,28.363,28.615,28.14,28.354,363989,0
2010-04-22,28.001,28.738,27.905,28.679,407187,0
2010-04-23,28.663,29.141,28.614,29.106,413819,0
2010-04-26,29.024,29.048,28.555,28.641,657715,0
2010-04-27,28.509,28.794,27.705,27.861,1247379,0
2010-04-28,27.962,28.304,27.757,27.861,822947,0
2010-04-29,28.181,29.024,27.985,28.934,989746,0
2010-04-30,29.007,29.471,28.785,28.785,1292922,0
2010-05-03,29.031,29.448,28.909,29.178,640516,0
2010-05-04,28.738,28.754,27.766,27.969,885086,0
2010-05-05,27.722,28.484,27.437,27.887,789387,0
2010-05-06,27.775,28.304,25.324,26.285,1305254,0
2010-05-07,26.254,26.981,25.739,25.78,1733400,0
2010-05-10,27.077,27.806,26.792,27.576,891735,0
2010-05-11,27.153,27.775,27.146,27.397,625712,0
2010-05-12,27.464,28.001,27.414,27.976,684523,0
2010-05-13,27.869,28.156,27.644,27.757,517088,0
2010-05-14,27.48,27.48,26.467,26.792,968275,0
2010-05-17,26.923,27.356,26.637,27.242,1486280,0
2010-05-18,27.698,28.001,27.022,27.292,2240579,0
2010-05-19,26.45,27.111,26.091,26.45,1834247,0
2010-05-20,25.723,25.935,24.832,24.832,1586364,0
2010-05-21,24.548,25.2,24.138,25.054,1549224,0
2010-05-24,25.054,25.176,24.285,24.302,1175579,0
2010-05-25,23.638,24.163,23.297,24.129,1529146,0
2010-05-26,24.328,24.742,24.026,24.129,1492625,0
2010-05-27,24.586,24.882,24.367,24.874,1629390,0
2010-05-28,24.808,25.02,24.227,24.415,1180947,0
2010-06-01,24.243,24.44,23.894,23.949,1082400,0
2010-06-02,24.198,24.725,23.746,24.725,843156,0
2010-06-03,24.85,24.85,24.243,24.595,731629,0
2010-06-04,23.878,24.344,23.387,23.475,1347234,0
2010-06-07,23.623,23.924,23.119,23.182,1065944,0
2010-06-08,23.182,23.436,22.659,23.281,1054585,0
2010-06-09,23.525,23.68,23.075,23.159,1096982,0
2010-06-10,23.583,24.129,23.469,24.073,757084,0
2010-06-11,23.753,24.505,23.753,24.483,570397,0
2010-06-14,24.751,25.208,24.432,24.449,960367,0
2010-06-15,24.694,24.85,24.555,24.766,1142476,0
2010-06-16,24.636,25.126,24.555,24.946,583933,0
2010-06-17,25.029,25.102,24.457,24.719,431984,0
2010-06-18,24.758,24.808,24.514,24.751,601846,0
2010-06-21,25.192,25.324,24.621,24.694,775932,0
2010-06-22,24.774,25.02,24.35,24.358,672129,0
2010-06-23,24.398,24.586,24.042,24.336,669630,0
2010-06-24,24.204,24.204,23.507,23.568,820648,0
2010-06-25,23.574,24.026,23.574,23.983,955696,0
2010-06-28,24.018,24.147,23.753,23.819,530642,0
2010-06-29,23.608,23.608,22.626,22.757,1104031,0
2010-06-30,23.415,23.456,22.477,22.553,1123212,0
2010-07-01,22.659,22.904,21.949,22.437,987792,0
2010-07-02,22.537,22.684,22.038,22.374,708028,0
2010-07-06,22.725,22.986,22.038,22.26,867050,0
2010-07-07,22.274,23.819,22.274,23.786,1149015,0
2010-07-08,24.079,24.204,23.559,23.941,826068,0
2010-07-09,24.25,24.758,24.064,24.71,790161,0
2010-07-12,24.548,24.719,24.227,24.358,474692,0
2010-07-13,24.505,25.069,24.505,24.995,803039,0
2010-07-14,24.905,24.955,24.382,24.686,699387,0
2010-07-15,24.719,24.791,24.073,24.548,502635,0
2010-07-16,24.44,24.44,23.436,23.452,750435,0
2010-07-19,23.475,23.714,23.135,23.601,371008,0
2010-07-20,23.239,23.853,23.019,23.844,629334,0
2010-07-21,24.073,24.087,23.084,23.102,1102494,0
2010-07-22,23.46,23.957,23.46,23.803,1417812,0
2010-07-23,23.77,23.957,23.444,23.932,1363898,0
2010-07-26,24.064,24.758,23.932,24.604,962847,0
2010-07-27,24.896,24.995,24.67,24.766,739710,0
2010-07-28,24.613,24.832,24.22,24.367,557598,0
2010-07-29,24.489,25.192,24.398,24.694,717234,0
2010-07-30,24.35,24.808,24.243,24.475,583551,0
2010-08-02,24.931,25.046,24.604,25.036,641806,0
2010-08-03,24.882,25.077,24.661,24.825,679776,0
2010-08-04,24.832,25.176,24.678,25.02,560838,0
2010-08-05,24.882,25.102,24.751,25.012,322316,0
2010-08-06,24.734,25.134,24.457,24.758,666037,0
2010-08-09,24.922,25.208,24.859,25.2,526047,0
2010-08-10,24.914,25.168,24.645,24.931,543655,0
2010-08-11,24.489,24.539,23.723,23.739,1132014,0
2010-08-12,23.274,23.776,23.127,23.664,880895,0
2010-08-13,23.623,23.878,23.534,23.623,579160,0
2010-08-16,23.452,23.878,23.352,23.68,539030,0
2010-08-17,24.018,24.432,23.795,24.188,746747,0
2010-08-18,23.205,23.672,22.618,22.702,2774851,0
2010-08-19,22.187,22.299,21.704,21.817,2164407,0
2010-08-20,21.678,21.925,21.451,21.81,1215425,0
2010-08-23,21.884,22.038,21.687,21.817,936035,0
2010-08-24,21.507,21.591,21.262,21.41,1190478,0
2010-08-25,21.247,21.884,21.207,21.801,1371178,0
2010-08-26,21.997,22.151,21.548,21.548,783559,0
2010-08-27,21.696,21.997,21.295,21.997,770952,0
2010-08-30,21.925,21.972,21.122,21.157,1002700,0
2010-08-31,21.173,21.585,20.909,21.23,1166608,0
2010-09-01,21.622,22.056,21.582,22.056,922925,0
2010-09-02,22.056,22.479,21.933,22.446,741794,0
2010-09-03,22.749,23.655,22.749,23.369,2274381,0
2010-09-07,23.214,23.281,22.857,22.972,930331,0
2010-09-08,23.075,23.42,23.042,23.289,1310724,0
2010-09-09,23.559,23.731,23.369,23.483,747893,0
2010-09-10,23.601,23.608,23.361,23.412,569647,0
2010-09-13,23.763,24.087,23.616,23.828,832071,0
2010-09-14,23.795,24.213,23.68,23.77,889611,0
2010-09-15,23.583,23.964,23.541,23.878,681570,0
2010-09-16,23.753,23.983,23.753,23.894,381033,0
2010-09-17,24.009,24.121,23.592,23.623,702135,0
2010-09-20,23.705,24.25,23.647,24.213,463995,0
2010-09-21,24.234,24.25,23.491,23.601,930848,0
2010-09-22,23.499,23.77,23.281,23.33,533256,0
2010-09-23,23.119,23.42,22.897,22.954,745913,0
2010-09-24,23.33,23.853,23.33,23.786,591869,0
2010-09-27,23.739,23.924,23.559,23.592,565799,0
2010-09-28,23.705,23.763,23.315,23.688,705978,0
2010-09-29,23.608,23.964,23.42,23.638,486679,0
2010-09-30,23.746,24.382,23.63,23.723,1297067,0
2010-10-01,24.026,24.198,23.491,23.672,843671,0
2010-10-04,23.655,23.932,23.387,23.601,888048,0
2010-10-05,23.885,24.498,23.378,24.398,924657,0
2010-10-06,24.407,24.407,24.087,24.22,510679,0
2010-10-07,24.407,24.457,23.964,24.087,466146,0
2010-10-08,24.095,24.095,23.638,23.853,1112155,0
2010-10-11,23.861,24.095,23.763,24,470410,0
2010-10-12,23.87,24.18,23.723,24.018,742331,0
2010-10-13,24.25,24.586,24.018,24.382,626714,0
2010-10-14,24.259,24.367,23.964,24.104,601876,0
2010-10-15,24.31,24.319,23.983,24.064,951309,0
2010-10-18,24.026,24.561,23.91,24.555,660105,0
2010-10-19,24.112,24.505,23.811,23.983,932730,0
2010-10-20,24.104,24.475,23.894,24.449,694784,0
2010-10-21,24.613,24.653,23.932,24.073,949534,0
2010-10-22,24.154,24.31,24.026,24.129,903496,0
2010-10-25,24.375,24.449,24.18,24.22,622048,0
2010-10-26,24.087,24.466,24.056,24.302,798963,0
2010-10-27,24.05,24.163,23.786,23.91,1209552,0
2010-10-28,24.121,24.138,23.499,23.559,1771748,0
2010-10-29,23.507,23.773,23.385,23.499,1124283,0
2010-11-01,23.655,24.154,23.378,24.009,1315342,0
2010-11-02,24.188,24.424,24.042,24.328,742598,0
2010-11-03,24.367,24.678,24.267,24.678,947450,0
2010-11-04,24.914,25.427,24.766,25.403,930559,0
2010-11-05,25.315,25.985,25.288,25.935,984292,0
2010-11-08,25.985,25.985,25.462,25.731,626530,0
2010-11-09,25.838,25.871,25.2,25.249,735967,0
2010-11-10,25.234,25.551,24.931,25.488,885314,0
2010-11-11,25.2,25.542,25.02,25.324,766070,0
2010-11-12,25.126,25.394,24.832,25.046,672608,0
2010-11-15,25.315,25.332,24.449,24.489,1766795,0
2010-11-16,24.147,24.336,23.941,24.018,1999591,0
2010-11-17,24.009,24.18,23.844,23.918,1229209,0
2010-11-18,23.894,24.555,23.776,24.382,1598757,0
2010-11-19,24.276,24.874,24.033,24.808,1426306,0
2010-11-22,24.636,25.249,24.568,24.995,2041156,0
2010-11-23,24.63,25.944,23.803,24.073,4272551,0
2010-11-24,24.276,24.621,23.992,24.53,1418883,0
2010-11-26,24.276,24.678,23.974,24.523,488889,0
2010-11-29,24.328,24.604,24.267,24.568,1488005,0
2010-11-30,24.294,24.562,24.25,24.276,971141,0
2010-12-01,24.758,25.029,24.561,24.586,1191143,0
2010-12-02,24.595,25.225,24.568,25.093,1064820,0
2010-12-03,25.012,25.536,24.661,25.479,1046751,0
2010-12-06,25.394,25.584,25.192,25.241,1035443,0
2010-12-07,25.503,25.617,25.102,25.2,1388770,0
2010-12-08,25.168,25.665,25.168,25.608,1412437,0
2010-12-09,25.803,25.959,25.273,25.518,1117783,0
2010-12-10,25.599,25.772,25.273,25.757,569240,0
2010-12-13,25.878,25.878,25.656,25.714,1047067,0
2010-12-14,25.812,25.886,25.536,25.641,917546,0
2010-12-15,25.273,25.403,25.085,25.241,1546378,0
2010-12-16,25.264,25.536,25.069,25.518,910441,0
2010-12-17,25.683,25.723,25.427,25.511,1082361,0
2010-12-20,25.551,25.584,25.126,25.273,789580,0
2010-12-21,25.412,25.976,25.394,25.714,897824,0
2010-12-22,25.714,25.803,25.559,25.576,882855,0
2010-12-23,25.59,25.59,25.069,25.208,1134262,0
2010-12-27,25.046,25.315,25.046,25.168,512099,0
2010-12-28,25.249,25.273,24.905,25.119,557702,0
2010-12-29,25.138,25.205,24.975,24.992,526694,0
2010-12-30,24.992,25.009,24.705,24.778,686650,0
2010-12-31,24.682,24.84,24.665,24.69,820206,0
2011-01-03,24.946,25.479,24.922,25.216,1096693,0
2011-01-04,25.324,25.324,24.561,24.645,1112040,0
2011-01-05,24.568,24.896,24.568,24.67,1082480,0
2011-01-06,24.758,24.955,24.35,24.415,1139542,0
2011-01-07,24.483,24.734,24.073,24.243,1011126,0
2011-01-10,24.163,24.586,24.026,24.457,1298111,0
2011-01-11,24.604,24.979,24.466,24.604,977758,0
2011-01-12,24.832,25.273,24.686,25.256,1149942,0
2011-01-13,25.339,25.536,25.142,25.503,910539,0
2011-01-14,25.42,25.862,25.365,25.862,848571,0
2011-01-18,25.803,25.935,25.306,25.78,1367265,0
2011-01-19,25.635,25.697,25.029,25.085,1317683,0
2011-01-20,25.062,25.241,24.825,25.029,951616,0
2011-01-21,25.288,25.348,25.126,25.297,686083,0
2011-01-24,25.288,25.683,25.264,25.641,1077582,0
2011-01-25,25.503,25.584,25.054,25.387,1121288,0
2011-01-26,25.536,25.536,25.11,25.216,655937,0
2011-01-27,25.168,25.42,24.995,25.306,966048,0
2011-01-28,25.394,25.511,24.799,24.832,933886,0
2011-01-31,24.965,25.007,24.665,24.748,1234959,0
2011-02-01,24.987,25.332,24.859,25.159,1093840,0
2011-02-02,25.168,25.241,24.766,24.818,873434,0
2011-02-03,24.841,24.896,24.555,24.865,1045160,0
2011-02-04,24.865,25.844,24.766,25.795,1615564,0
2011-02-07,26.123,26.956,26.106,26.539,1869524,0
2011-02-08,26.583,26.678,26.272,26.49,1017894,0
2011-02-09,26.409,26.557,26.272,26.458,743416,0
2011-02-10,26.36,27.054,26.292,27.015,830309,0
2011-02-11,26.923,27.447,26.777,27.267,845257,0
2011-02-14,27.324,27.324,26.852,27.153,949751,0
2011-02-15,27.094,27.48,27.03,27.43,710894,0
2011-02-16,27.627,27.705,27.437,27.62,905182,0
2011-02-18,27.698,27.766,27.543,27.705,1153437,0
2011-02-22,27.388,27.473,26.859,26.906,1653252,0
2011-02-23,26.148,26.801,25.453,25.518,2958668,0
2011-02-24,25.503,25.757,25.324,25.648,1464876,0
2011-02-25,25.617,25.765,25.479,25.641,1374334,0
2011-02-28,25.822,25.953,25.434,25.567,1039848,0
2011-03-01,25.739,25.748,25.012,25.11,1463305,0
2011-03-02,25.062,25.2,24.808,24.971,1055150,0
2011-03-03,25.288,26.132,25.264,26.033,1678704,0
2011-03-04,26.098,26.098,25.723,26.033,1632931,0
2011-03-07,26.132,26.336,25.462,25.599,1285785,0
2011-03-08,25.69,26.402,25.608,26.237,1162086,0
2011-03-09,26.164,26.263,25.894,25.991,793277,0
2011-03-10,25.635,25.795,25.315,25.494,1100199,0
2011-03-11,25.365,25.723,25.183,25.315,1077957,0
2011-03-14,24.882,25.225,24.791,24.914,1448290,0
2011-03-15,24.22,25.02,24.073,24.888,1263115,0
2011-03-16,24.841,25.119,24.449,24.53,1387221,0
2011-03-17,24.96,25.231,24.63,24.736,673729,0
2011-03-18,25.159,25.306,24.914,25.297,994201,0
2011-03-21,25.608,25.829,25.403,25.617,1068079,0
2011-03-22,25.617,25.723,25.339,25.38,534526,0
2011-03-23,25.374,25.748,25.2,25.648,732487,0
2011-03-24,25.821,26.04,25.559,25.902,738695,0
2011-03-25,26.091,26.49,25.927,26.228,803184,0
2011-03-28,26.352,26.45,26.091,26.132,428871,0
2011-03-29,26.181,26.49,25.976,26.441,876831,0
2011-03-30,26.644,27.216,26.622,26.743,1196561,0
2011-03-31,26.672,26.849,26.274,26.339,1072701,0
2011-04-01,26.583,26.761,26.352,26.548,1492247,0
2011-04-04,26.622,26.72,26.458,26.548,818387,0
2011-04-05,26.437,26.804,26.223,26.775,963396,0
2011-04-06,26.914,27.177,26.777,27.162,878779,0
2011-04-07,27.153,27.341,26.858,27.146,907630,0
2011-04-08,27.301,27.349,26.84,26.98,1024202,0
2011-04-11,26.999,27.292,26.801,26.875,666937,0
2011-04-12,26.775,26.954,26.501,26.626,744372,0
2011-04-13,26.859,27.061,26.496,26.629,814739,0
2011-04-14,26.434,26.801,26.402,26.678,723493,0
2011-04-15,26.766,27.185,26.658,26.988,632257,0
2011-04-18,26.618,26.618,26.093,26.471,808695,0
2011-04-19,26.579,26.641,26.223,26.544,614963,0
2011-04-20,26.904,27.137,26.874,26.904,579887,0
2011-04-21,26.988,27.431,26.831,27.21,620803,0
2011-04-25,27.137,27.242,26.804,26.822,509856,0
2011-04-26,26.98,27.309,26.936,27.242,872543,0
2011-04-27,27.357,27.605,27.069,27.553,858171,0
2011-04-28,27.553,27.801,27.481,27.76,981150,0
2011-04-29,27.756,27.998,27.522,27.738,520299,0
2011-05-02,27.801,27.973,27.701,27.794,650283,0
2011-05-03,27.684,27.882,27.38,27.614,984230,0
2011-05-04,27.637,27.637,27.185,27.318,760638,0
2011-05-05,27.102,27.233,26.766,26.898,688677,0
2011-05-06,27.284,27.439,26.874,27.053,685684,0
2011-05-09,27.06,27.085,26.804,27.006,763851,0
2011-05-10,26.963,27.465,26.963,27.332,682283,0
2011-05-11,27.21,27.258,26.692,26.766,1170570,0
2011-05-12,26.675,27.119,26.587,27.085,1218575,0
2011-05-13,27.102,27.153,26.552,26.641,1049132,0
2011-05-16,26.579,27.044,26.462,26.535,843577,0
2011-05-17,26.323,26.649,26.175,26.437,1199641,0
2011-05-18,26.405,26.84,26.116,26.405,1625508,0
2011-05-19,26.626,26.822,26.207,26.275,1229584,0
2011-05-20,26.249,26.462,25.731,25.78,2409455,0
2011-05-23,25.492,25.845,25.46,25.55,1430413,0
2011-05-24,25.689,25.714,25.263,25.452,1149798,0
2011-05-25,25.378,25.452,25.082,25.337,1204508,0
2011-05-26,25.329,25.682,25.138,25.583,861920,0
2011-05-27,25.626,25.706,25.443,25.635,753273,0
2011-05-31,25.874,26.038,25.597,25.915,1218156,0
2011-06-01,25.739,25.787,24.638,24.664,1415287,0
2011-06-02,24.745,25.009,24.68,24.82,1189454,0
2011-06-03,24.433,24.892,24.32,24.491,1055424,0
2011-06-06,24.425,24.541,24.072,24.112,885735,0
2011-06-07,24.267,24.391,24.18,24.213,881365,0
2011-06-08,24.147,24.227,23.768,23.816,971752,0
2011-06-09,23.931,24.525,23.842,24.441,1452427,0
2011-06-10,24.234,24.294,23.808,23.931,843974,0
2011-06-13,23.972,24.094,23.678,23.883,774397,0
2011-06-14,24.163,24.541,24.121,24.467,835873,0
2011-06-15,24.198,24.32,23.808,23.883,1533277,0
2011-06-16,23.857,24.346,23.806,24.147,1701513,0
2011-06-17,24.458,24.499,24.017,24.086,1257496,0
2011-06-20,24.041,24.311,23.931,24.094,1100740,0
2011-06-21,24.303,24.525,24.147,24.391,840249,0
2011-06-22,24.32,24.579,24.147,24.391,1961068,0
2011-06-23,24.064,24.32,23.729,24.227,1872393,0
2011-06-24,24.294,24.294,23.842,23.931,1041945,0
2011-06-27,23.9,24.234,23.859,24.007,728119,0
2011-06-28,24.129,24.345,24.064,24.285,457258,0
2011-06-29,24.491,24.909,24.458,24.885,824152,0
2011-06-30,24.917,24.976,24.717,24.826,1009587,0
2011-07-01,24.832,25.221,24.717,25.179,1128785,0
2011-07-05,25.171,25.187,24.932,25.039,883645,0
2011-07-06,24.965,25.064,24.79,25.006,757011,0
2011-07-07,25.238,25.418,25.071,25.302,1223028,0
2011-07-08,24.947,24.997,24.642,24.75,972669,0
2011-07-11,24.45,24.525,23.702,23.752,1488490,0
2011-07-12,23.717,24.048,23.666,23.742,1081341,0
2011-07-13,23.908,24.103,23.415,23.456,2167648,0
2011-07-14,23.555,23.555,22.937,22.988,2124013,0
2011-07-15,23.138,23.146,22.666,23.078,1797606,0
2011-07-18,22.973,23.028,22.577,22.718,1493060,0
2011-07-19,22.865,23.022,22.583,22.815,932032,0
2011-07-20,22.965,23.13,22.84,23.062,919901,0
2011-07-21,23.287,23.526,23.21,23.46,812045,0
2011-07-22,23.499,23.499,23.253,23.35,843396,0
2011-07-25,23.045,23.193,22.889,22.906,1040105,0
2011-07-26,22.928,23.096,22.764,22.88,1195968,0
2011-07-27,22.831,22.831,21.855,21.964,1500484,0
2011-07-28,22.029,22.468,21.964,22.021,1040877,0
2011-07-29,21.751,22.324,21.549,22.175,1068258,0
2011-08-01,22.608,22.831,21.83,21.964,1432352,0
2011-08-02,21.806,21.978,21.103,21.103,1501266,0
2011-08-03,21.154,21.236,20.629,21.111,1485438,0
2011-08-04,20.764,20.955,19.343,19.36,2736391,0
2011-08-05,19.633,19.651,18.665,19.251,4753599,0
2011-08-08,18.499,18.98,17.575,17.647,3226422,0
2011-08-09,18.037,19.589,17.765,19.582,5223916,0
2011-08-10,19.086,19.409,18.402,18.681,4163469,0
2011-08-11,18.806,20.103,18.615,19.815,2553022,0
2011-08-12,19.931,20.146,19.077,19.211,1858977,0
2011-08-15,19.427,19.659,19.286,19.599,959065,0
2011-08-16,19.318,19.962,19.178,19.659,2671075,0
2011-08-17,20.03,20.326,18.963,19.055,2809460,0
2011-08-18,18.442,18.49,17.616,17.797,2041449,0
2011-08-19,17.566,18.315,17.45,17.492,1108341,0
2011-08-22,17.954,17.98,17.425,17.476,1525844,0
2011-08-23,17.575,18.359,17.326,18.34,1758162,0
2011-08-24,18.368,19.194,18.244,19.12,2181337,0
2011-08-25,19.427,19.666,18.466,18.69,1738654,0
2011-08-26,18.525,19.335,18.161,19.162,1365239,0
2011-08-29,19.502,20.137,19.351,20.137,1240453,0
2011-08-30,19.948,20.343,19.697,20.171,1396652,0
2011-08-31,20.356,20.676,20.125,20.176,1992154,0
2011-09-01,20.244,20.525,19.783,19.799,2331798,0
2011-09-02,18.841,19.142,18.199,18.411,1867992,0
2011-09-06,17.758,18.385,17.733,18.303,1857775,0
2011-09-07,18.717,19.635,18.667,19.511,1576574,0
2011-09-08,19.178,19.451,18.822,18.995,4568585,0
2011-09-09,18.83,18.98,18.235,18.49,2037840,0
2011-09-12,18.201,18.723,18.087,18.707,1494245,0
2011-09-13,18.798,19.178,18.558,19.021,1435363,0
2011-09-14,19.178,19.616,18.624,19.351,1765776,0
2011-09-15,19.541,19.987,19.36,19.987,1205947,0
2011-09-16,20.03,20.375,19.642,19.948,1812767,0
2011-09-19,19.459,19.774,19.086,19.55,2032350,0
2011-09-20,19.633,20.022,19.302,19.376,1866448,0
2011-09-21,19.36,19.532,18.376,18.376,1389340,0
2011-09-22,17.954,18.244,17.54,17.837,1981064,0
2011-09-23,17.698,17.996,17.556,17.855,1167234,0
2011-09-26,18.113,18.517,17.476,18.499,1639025,0
2011-09-27,18.905,19.451,18.482,18.615,1731983,0
2011-09-28,18.698,18.806,17.921,17.954,1071153,0
2011-09-29,18.449,19.12,18.324,19.113,2222277,0
2011-09-30,18.794,19.022,18.397,18.415,1946164,0
2011-10-03,18.184,18.633,17.218,17.227,2581029,0
2011-10-04,16.925,18.535,16.592,18.475,2138122,0
2011-10-05,18.457,18.794,18.111,18.709,1646127,0
2011-10-06,18.584,18.802,18.127,18.742,2312927,0
2011-10-07,18.876,19.043,18.303,18.358,2048212,0
2011-10-10,18.863,19.351,18.773,19.335,1133570,0
2011-10-11,19.185,19.277,18.889,19.128,1052666,0
2011-10-12,19.335,19.923,19.327,19.706,1485821,0
2011-10-13,19.573,19.871,19.236,19.807,3638847,0
2011-10-14,20.074,20.183,19.533,19.874,2065863,0
2011-10-17,19.756,19.923,19.218,19.343,1744676,0
2011-10-18,19.558,20.392,19.318,20.253,1370776,0
2011-10-19,20.199,20.26,19.608,19.66,1808180,0
2011-10-20,19.758,20.159,19.35,20.059,1227703,0
2011-10-21,20.276,20.577,19.865,20.241,1962103,0
2011-10-24,20.418,20.932,20.268,20.852,1652299,0
2011-10-25,20.488,20.614,19.767,19.801,1582997,0
2011-10-26,20.134,20.693,19.741,20.552,1813505,0
2011-10-27,21.632,23.232,21.342,22.976,3619585,0
2011-10-28,22.765,22.923,21.568,22.5,2149215,0
2011-10-31,21.979,22.402,21.738,21.898,2145545,0
2011-11-01,20.892,21.6,20.798,20.876,2626785,0
2011-11-02,21.225,21.791,21.076,21.624,1811934,0
2011-11-03,21.892,22.341,21.107,22.208,1187147,0
2011-11-04,21.8,22.101,21.273,21.751,1349800,0
2011-11-07,21.724,21.95,21.265,21.815,977295,0
2011-11-08,22.049,22.357,21.673,22.101,1206856,0
2011-11-09,21.416,21.474,20.734,20.798,1655335,0
2011-11-10,21.167,21.325,20.728,21.107,1189516,0
2011-11-11,21.484,21.665,21.208,21.257,1689973,0
2011-11-14,20.134,20.966,20.067,20.268,4069833,0
2011-11-15,20.191,20.488,19.959,20.232,2580617,0
2011-11-16,20.1,20.151,19.6,19.626,2381614,0
2011-11-17,19.391,19.81,19.301,19.608,2061304,0
2011-11-18,19.758,19.983,19.526,19.6,2208375,0
2011-11-21,19.135,19.626,18.893,19.275,2953231,0
2011-11-22,19.375,19.724,18.34,18.809,2637442,0
2011-11-23,18.635,18.676,18.042,18.218,2515851,0
2011-11-25,18.042,18.349,17.951,18.135,1033841,0
2011-11-28,18.167,18.824,18.167,18.709,2397006,0
2011-11-29,18.684,18.968,18.435,18.568,1426583,0
2011-11-30,19.351,20.043,19.182,20.019,2315064,0
2011-12-01,19.943,20.059,19.6,19.698,1502232,0
2011-12-02,20.05,20.473,19.75,19.935,1935985,0
2011-12-05,20.341,20.534,19.952,20.159,1446137,0
2011-12-06,20.153,20.313,19.944,20.178,1263381,0
2011-12-07,20.018,20.391,19.698,20.383,2296744,0
2011-12-08,20.208,20.208,19.367,19.451,1449131,0
2011-12-09,19.685,20.318,19.511,20.215,1761646,0
2011-12-12,19.899,19.926,19.542,19.834,1512878,0
2011-12-13,20.034,20.143,18.991,19.234,1335868,0
2011-12-14,19.083,19.184,18.824,18.902,1582442,0
2011-12-15,19.267,19.267,18.926,18.983,1852624,0
2011-12-16,19.135,19.284,18.834,18.959,2099885,0
2011-12-19,18.959,19.142,18.435,18.509,1316818,0
2011-12-20,18.918,19.418,18.918,19.375,1458130,0
2011-12-21,19.35,19.55,19.058,19.474,1164189,0
2011-12-22,19.567,19.767,19.526,19.691,1092512,0
2011-12-23,19.767,19.81,19.6,19.758,773610,0
2011-12-27,19.724,19.943,19.653,19.653,920552,0
2011-12-28,19.732,19.741,19.168,19.234,965449,0
2011-12-29,19.375,19.716,19.35,19.653,798815,0
2011-12-30,19.758,19.826,19.558,19.691,752027,0
2012-01-03,20.232,20.451,19.708,19.81,1149157,0
2012-01-04,19.724,19.926,19.511,19.826,805065,0
2012-01-05,19.698,20.083,19.418,20.018,1133264,0
2012-01-06,20.052,20.235,19.809,20.076,1050348,0
2012-01-09,20.199,20.268,19.983,20.109,1019213,0
2012-01-10,20.348,20.834,20.348,20.719,1478898,0
2012-01-11,20.59,20.805,20.493,20.654,1479776,0
2012-01-12,20.786,20.923,20.53,20.915,1086838,0
2012-01-13,20.605,20.832,20.313,20.673,1635402,0
2012-01-17,20.74,20.948,20.471,20.566,968148,0
2012-01-18,20.59,21.193,20.369,21.132,1295922,0
2012-01-19,21.401,21.748,21.258,21.596,1870809,0
2012-01-20,21.603,21.873,21.444,21.495,1936401,0
2012-01-23,21.57,22.048,21.526,21.905,2080582,0
2012-01-24,21.704,22.217,21.696,22.114,2042545,0
2012-01-25,22.108,22.281,22.031,22.156,1734636,0
2012-01-26,22.316,22.451,22.04,22.217,1742632,0
2012-01-27,22.2,22.376,21.838,22.074,1839167,0
2012-01-30,21.838,21.931,21.462,21.829,1373826,0
2012-01-31,22.038,22.055,21.395,21.557,3239892,0
2012-02-01,21.845,22.325,21.612,22.165,1663025,0
2012-02-02,22.147,22.468,21.979,22.432,1355324,0
2012-02-03,22.761,22.945,22.668,22.904,1750162,0
2012-02-06,22.787,22.997,22.644,22.997,1127554,0
2012-02-07,22.862,23.213,22.752,23.107,1484536,0
2012-02-08,23.196,23.299,23.046,23.239,905059,0
2012-02-09,23.257,23.481,23.022,23.275,847084,0
2012-02-10,22.912,23.172,22.862,23.14,1255212,0
2012-02-13,23.409,23.481,23.124,23.457,1148212,0
2012-02-14,23.282,23.331,22.912,23.223,2220495,0
2012-02-15,22.871,23.346,22.855,23.013,1405439,0
2012-02-16,23.115,23.61,22.988,23.382,1513159,0
2012-02-17,23.515,23.702,23.363,23.457,1711457,0
2012-02-21,23.624,23.912,23.474,23.632,2090723,0
2012-02-22,24.333,24.465,22.82,23.299,3398958,0
2012-02-23,23.363,24.128,23.316,23.959,2068233,0
2012-02-24,24.038,24.228,23.801,24.137,1368772,0
2012-02-27,23.986,24.279,23.702,24.137,1412716,0
2012-02-28,24.189,24.245,23.935,24.147,1759580,0
2012-02-29,24.211,24.403,24.033,24.169,2282508,0
2012-03-01,24.245,24.448,24.076,24.279,1800262,0
2012-03-02,24.163,24.236,23.617,23.793,1990242,0
2012-03-05,23.793,23.87,23.575,23.676,1364512,0
2012-03-06,23.401,23.442,23.062,23.239,1197761,0
2012-03-07,23.401,23.433,23.14,23.266,3203808,0
2012-03-08,23.49,23.575,23.157,23.257,2023947,0
2012-03-09,23.275,23.624,23.14,23.602,1941582,0
2012-03-12,23.617,23.729,23.331,23.498,1415858,0
2012-03-13,23.729,24.214,23.632,24.214,1807712,0
2012-03-14,24.221,24.221,23.768,24.038,1659965,0
2012-03-15,24.07,24.422,23.92,24.279,1475972,0
2012-03-16,24.297,24.422,24.12,24.245,1760990,0
2012-03-19,24.181,24.483,24.07,24.279,1045627,0
2012-03-20,24.111,24.373,23.959,24.173,1161925,0
2012-03-21,24.314,24.314,24.013,24.046,1187484,0
2012-03-22,23.903,23.951,23.474,23.55,1791230,0
2012-03-23,23.602,24.173,23.409,24.154,1621719,0
2012-03-26,24.379,24.557,24.252,24.465,1334004,0
2012-03-27,24.563,24.867,24.465,24.541,2315651,0
2012-03-28,24.541,24.683,24.111,24.341,1677871,0
2012-03-29,24.111,24.262,23.895,24.004,1152266,0
2012-03-30,24.111,24.165,23.789,23.976,1556568,0
2012-04-02,23.986,24.252,23.71,24.163,2006463,0
2012-04-03,24.08,24.267,23.873,24.08,2202001,0
2012-04-04,23.855,23.981,23.651,23.721,1137953,0
2012-04-05,23.685,23.745,23.474,23.634,650849,0
2012-04-09,23.107,23.18,22.795,23.029,1349077,0
2012-04-10,22.988,23.062,22.265,22.273,1513471,0
2012-04-11,22.603,22.668,22.273,22.334,2745710,0
2012-04-12,22.411,22.945,22.298,22.795,1854549,0
2012-04-13,22.791,22.816,22.191,22.208,2504772,0
2012-04-16,22.368,22.552,22.031,22.325,2555802,0
2012-04-17,22.536,22.9,22.461,22.832,2096382,0
2012-04-18,22.647,22.689,22.342,22.342,1051167,0
2012-04-19,22.377,22.536,22.046,22.199,1422898,0
2012-04-20,22.351,22.403,22.065,22.065,986697,0
2012-04-23,21.768,21.793,21.583,21.76,1531809,0
2012-04-24,21.753,22.216,21.753,22.021,1382254,0
2012-04-25,22.25,22.411,22.003,22.281,1246160,0
2012-04-26,22.308,22.386,22.046,22.273,1232196,0
2012-04-27,22.411,22.452,22.173,22.368,1021664,0
2012-04-30,22.36,22.463,22.136,22.224,1164762,0
2012-05-01,22.265,22.604,22.137,22.377,1103537,0
2012-05-02,22.259,22.351,22.046,22.208,1296436,0
2012-05-03,22.25,22.29,21.851,21.911,810996,0
2012-05-04,21.825,21.86,21.557,21.775,1300008,0
2012-05-07,21.673,21.886,21.412,21.574,1486892,0
2012-05-08,21.312,21.547,21.169,21.471,900281,0
2012-05-09,21.169,21.583,21.124,21.43,691052,0
2012-05-10,21.7,21.7,21.294,21.338,804213,0
2012-05-11,21.107,21.659,20.964,21.328,750504,0
2012-05-14,21.058,21.076,20.803,20.923,1393470,0
2012-05-15,20.881,21.083,20.803,20.839,1182790,0
2012-05-16,20.93,21.169,20.534,20.534,1394373,0
2012-05-17,20.603,20.603,20.103,20.103,957015,0
2012-05-18,20.211,20.211,19.656,19.697,919235,0
2012-05-21,19.792,20.103,19.57,20.053,976962,0
2012-05-22,20.129,20.497,19.975,20.451,2229457,0
2012-05-23,20.354,20.444,19.713,20.265,2469859,0
2012-05-24,20.507,20.731,20.077,20.435,1746743,0
2012-05-25,20.459,20.632,20.22,20.324,1341059,0
2012-05-29,20.534,20.616,20.315,20.544,1234228,0
2012-05-30,20.299,20.544,20.211,20.408,1512757,0
2012-05-31,20.462,20.735,20.113,20.566,1360232,0
2012-06-01,20.163,20.228,19.765,19.865,1599501,0
2012-06-04,19.918,20.086,19.41,19.612,1337435,0
2012-06-05,19.586,20.137,19.513,20.129,1118901,0
2012-06-06,20.329,20.983,20.273,20.983,967903,0
2012-06-07,21.338,21.395,20.858,20.881,4364648,0
2012-06-08,20.881,21.245,20.731,21.202,1645076,0
2012-06-11,21.498,21.513,20.745,20.753,1151337,0
2012-06-12,20.793,20.974,20.473,20.964,1061281,0
2012-06-13,20.947,21.107,20.66,20.753,724821,0
2012-06-14,20.77,20.913,20.641,20.905,873050,0
2012-06-15,20.905,21.421,20.872,21.412,1178556,0
2012-06-18,21.142,21.817,21.076,21.768,1985500,0
2012-06-19,21.817,22.281,21.768,22.265,2117153,0
2012-06-20,22.242,22.273,21.834,21.963,1311384,0
2012-06-21,22.065,22.155,21.371,21.377,1227328,0
2012-06-22,21.599,21.928,21.513,21.825,1090877,0
2012-06-25,21.471,21.583,21.276,21.464,1325826,0
2012-06-26,21.513,21.691,21.377,21.557,781793,0
2012-06-27,21.583,22.091,21.481,21.945,839649,0
2012-06-28,21.691,22.099,21.574,22.099,782204,0
2012-06-29,22.563,22.773,22.351,22.773,1240465,0
2012-07-02,22.823,23.018,22.604,23.018,1245691,0
2012-07-03,23.048,23.288,22.937,23.28,407325,0
2012-07-05,23.031,23.237,22.845,23.056,862972,0
2012-07-06,22.733,22.904,22.598,22.878,706711,0
2012-07-09,22.816,22.816,22.377,22.707,1127496,0
2012-07-10,22.536,22.977,22.137,22.351,1607677,0
2012-07-11,22.334,22.545,22.191,22.334,1030376,0
2012-07-12,22.055,22.273,21.911,22.129,946443,0
2012-07-13,22.281,22.665,22.25,22.649,968902,0
2012-07-16,22.536,22.536,22.224,22.452,1061048,0
2012-07-17,22.538,22.64,21.866,22.487,1355899,0
2012-07-18,22.36,22.794,22.36,22.514,1013715,0
2012-07-19,22.657,22.802,22.471,22.556,767100,0
2012-07-20,22.386,22.615,22.127,22.334,3191695,0
2012-07-23,21.84,22.172,21.669,22.002,1033703,0
2012-07-24,22.106,22.127,21.467,21.669,794392,0
2012-07-25,21.84,22.045,21.587,21.814,1551273,0
2012-07-26,22.265,22.326,21.993,22.299,1001031,0
2012-07-27,22.463,23.253,22.172,23.119,1471642,0
2012-07-30,23.091,23.28,22.657,22.785,1243083,0
2012-07-31,22.741,22.741,22.444,22.58,1122996,0
2012-08-01,22.812,22.87,22.29,22.36,1032490,0
2012-08-02,22.207,22.377,21.857,22.273,917150,0
2012-08-03,22.673,23.024,22.64,22.855,604489,0
2012-08-06,22.989,23.024,22.711,22.776,557653,0
2012-08-07,22.862,23.363,22.759,23.135,798865,0
2012-08-08,22.982,23.39,22.982,23.16,591233,0
2012-08-09,23.143,23.371,22.982,23.074,849651,0
2012-08-10,23.065,23.253,22.937,23.082,1026031,0
2012-08-13,23.101,23.209,22.87,23.185,858002,0
2012-08-14,23.353,23.353,23.008,23.065,492745,0
2012-08-15,22.982,23.381,22.956,23.101,870714,0
2012-08-16,23.119,23.399,23.031,23.337,667117,0
2012-08-17,23.371,23.408,23.185,23.322,590542,0
2012-08-20,23.28,23.39,23.152,23.2,804221,0
2012-08-21,23.306,23.755,23.16,23.228,1779462,0
2012-08-22,22.718,23.119,22.281,22.529,2977526,0
2012-08-23,22.487,22.665,22.098,22.334,1041738,0
2012-08-24,22.273,22.471,22.153,22.418,1155092,0
2012-08-27,22.589,22.649,22.316,22.369,917012,0
2012-08-28,22.326,22.682,22.29,22.606,540163,0
2012-08-29,22.64,22.794,22.538,22.632,480991,0
2012-08-30,22.487,22.776,22.412,22.768,738670,0
2012-08-31,22.928,23.192,22.794,23.056,978952,0
2012-09-04,23.11,23.474,22.975,23.442,1214598,0
2012-09-05,23.45,23.516,23.192,23.237,1051103,0
2012-09-06,23.425,23.924,23.39,23.747,1260896,0
2012-09-07,23.832,24.054,23.732,24.038,1058249,0
2012-09-10,24.085,24.174,23.893,23.942,696385,0
2012-09-11,24.012,24.23,23.966,24.148,720405,0
2012-09-12,24.291,24.562,24.174,24.562,864411,0
2012-09-13,24.513,25.22,24.319,25.1,1416167,0
2012-09-14,25.244,25.695,25.125,25.278,1398657,0
2012-09-17,25.331,25.397,25.041,25.083,855083,0
2012-09-18,25.049,25.125,24.886,25.059,622949,0
2012-09-19,25.108,25.151,24.913,25.032,559548,0
2012-09-20,24.794,24.981,24.676,24.921,645185,0
2012-09-21,25.108,25.304,24.759,24.768,1399589,0
2012-09-24,24.632,24.946,24.632,24.776,658009,0
2012-09-25,24.894,25.1,24.453,24.453,745701,0
2012-09-26,24.487,24.658,24.291,24.351,743046,0
2012-09-27,24.548,24.759,24.328,24.607,657239,0
2012-09-28,24.589,24.718,24.427,24.649,984030,0
2012-10-01,24.649,24.812,24.291,24.496,1245220,0
2012-10-02,24.607,24.632,24.224,24.36,854071,0
2012-10-03,24.419,24.829,24.264,24.759,1178723,0
2012-10-04,24.855,24.99,24.472,24.579,1739432,0
2012-10-05,24.715,25.015,24.715,24.791,1334786,0
2012-10-08,24.667,24.829,24.513,24.776,815728,0
2012-10-09,24.794,24.855,24.435,24.472,978580,0
2012-10-10,24.48,24.562,24.139,24.309,861035,0
2012-10-11,24.57,24.718,24.216,24.224,1046996,0
2012-10-12,24.156,24.174,23.67,23.814,1346247,0
2012-10-15,23.924,24.148,23.723,24.129,854089,0
2012-10-16,24.2,24.616,24.148,24.435,885146,0
2012-10-17,24.427,24.855,24.419,24.802,609567,0
2012-10-18,24.749,25.006,24.612,24.843,904868,0
2012-10-19,24.82,24.82,24.216,24.504,2723547,0
2012-10-22,24.504,24.607,24.216,24.256,1036929,0
2012-10-23,23.883,24.094,23.805,23.942,741349,0
2012-10-24,24.085,24.148,23.779,23.797,1332885,0
2012-10-25,23.985,24.156,23.739,23.858,909489,0
2012-10-26,23.876,24.046,23.696,23.924,1186088,0
2012-10-31,24.184,24.193,23.933,24.123,1437955,0
2012-11-01,24.348,24.945,24.225,24.791,1754859,0
2012-11-02,24.972,25.152,24.843,25.015,1423292,0
2012-11-05,25.049,25.049,24.585,24.911,712479,0
2012-11-06,25.049,25.152,24.893,25.006,651562,0
2012-11-07,24.646,24.646,24.167,24.225,791296,0
2012-11-08,24.267,24.544,24.209,24.258,715632,0
2012-11-09,24.087,24.63,24.03,24.552,945768,0
2012-11-12,24.312,24.911,24.312,24.765,973605,0
2012-11-13,24.834,25.389,24.818,24.885,1933932,0
2012-11-14,24.449,25.296,24.449,24.739,2991483,0
2012-11-15,24.705,25.125,24.63,25.083,1690699,0
2012-11-16,25.073,25.47,24.791,25.47,1235355,0
2012-11-19,25.648,26.608,25.52,25.905,3300963,0
2012-11-20,25.717,27.167,25.717,27.133,3074268,0
2012-11-21,26.788,27.354,26.703,27.15,2129571,0
2012-11-23,27.142,27.577,27.133,27.432,504733,0
2012-11-26,27.321,27.422,26.986,27.133,1806726,0
2012-11-27,27.397,27.501,26.951,27.054,1691121,0
2012-11-28,26.781,27.304,26.677,27.26,1317981,0
2012-11-29,27.422,27.485,27.097,27.354,875585,0
2012-11-30,27.432,27.432,27.114,27.328,1370162,0
2012-12-03,27.63,27.75,27.209,27.432,1343122,0
2012-12-04,27.494,27.516,26.97,27.224,1117702,0
2012-12-05,27.26,27.842,27.242,27.379,2355887,0
2012-12-06,27.304,27.665,27.045,27.296,1380099,0
2012-12-07,27.468,27.704,27.346,27.585,1027311,0
2012-12-10,27.533,27.638,27.088,27.209,1984801,0
2012-12-11,27.328,27.37,27.02,27.191,1281584,0
2012-12-12,27.404,27.786,27.35,27.74,1375939,0
2012-12-13,27.652,27.829,27.385,27.518,1281710,0
2012-12-14,27.477,27.695,27.376,27.439,728155,0
2012-12-17,27.58,27.844,27.439,27.803,1004383,0
2012-12-18,27.953,28.439,27.881,28.362,1077573,0
2012-12-19,28.449,28.678,28.271,28.476,1038909,0
2012-12-20,28.651,28.9,28.467,28.9,1223742,0
2012-12-21,28.316,28.618,28.262,28.6,1924945,0
2012-12-24,28.651,28.82,28.545,28.794,383629,0
2012-12-26,28.82,28.9,28.422,28.458,762802,0
2012-12-27,28.467,28.504,28.13,28.37,680595,0
2012-12-28,28.138,28.353,27.953,27.979,694181,0
2012-12-31,28.006,28.201,27.829,28.192,958176,0
2013-01-02,28.829,29.015,28.627,29.007,1114443,0
2013-01-03,28.917,29.007,28.741,28.847,1012793,0
2013-01-04,28.98,29.466,28.839,29.29,1428982,0
2013-01-07,29.3,29.352,29.015,29.122,625732,0
2013-01-08,29.015,29.058,28.661,28.998,1013630,0
2013-01-09,29.131,29.228,28.9,28.98,973438,0
2013-01-10,29.272,29.272,28.909,29.183,842945,0
2013-01-11,29.165,29.474,29.058,29.432,709534,0
2013-01-14,29.405,29.502,29.209,29.442,791831,0
2013-01-15,29.342,29.715,29.236,29.644,723039,0
2013-01-16,29.644,29.811,29.387,29.608,734131,0
2013-01-17,29.775,30.166,29.59,30.043,892362,0
2013-01-18,30.006,30.892,29.919,30.812,2093307,0
2013-01-22,30.77,31.317,30.76,31.2,1698242,0
2013-01-23,31.2,31.397,30.996,31.387,1112581,0
2013-01-24,31.452,31.731,31.317,31.474,1474439,0
2013-01-25,31.6,31.761,31.509,31.67,896983,0
2013-01-28,31.643,31.776,31.474,31.751,822384,0
2013-01-29,31.617,32.203,31.474,32.184,866815,0
2013-01-30,32.096,32.139,31.707,31.962,703590,0
2013-01-31,31.919,32.29,31.768,32.043,1058028,0
2013-02-01,32.213,32.459,31.971,32.378,716443,0
2013-02-04,32.243,32.493,32.07,32.325,1099010,0
2013-02-05,32.564,32.769,32.441,32.759,966054,0
2013-02-06,32.698,33.262,32.536,33.246,739689,0
2013-02-07,33.213,33.255,32.857,33.238,895685,0
2013-02-08,33.246,33.608,33.105,33.608,703894,0
2013-02-11,33.556,33.902,33.379,33.892,914735,0
2013-02-12,33.98,34.297,33.867,34.212,1153663,0
2013-02-13,34.203,34.971,34.079,34.971,1971455,0
2013-02-14,34.876,35.823,34.858,35.814,1365661,0
2013-02-15,35.876,36.469,35.848,36.034,2007700,0
2013-02-19,36.07,36.237,35.892,36.167,2149630,0
2013-02-20,35.848,36.07,34.263,34.297,2621640,0
2013-02-21,34.279,34.289,33.175,33.405,2787824,0
2013-02-22,33.565,34.203,33.565,34.203,1022732,0
2013-02-25,34.335,34.415,33.222,33.229,934733,0
2013-02-26,33.395,33.672,33.088,33.327,750323,0
2013-02-27,33.327,34.139,33.327,33.999,870958,0
2013-02-28,33.947,34.157,33.785,33.804,1141855,0
2013-03-01,33.538,33.902,33.078,33.804,1304184,0
2013-03-04,33.727,34.263,33.6,34.193,924137,0
2013-03-05,34.52,34.876,34.449,34.743,687989,0
2013-03-06,34.945,35.077,34.628,34.743,472370,0
2013-03-07,34.725,34.858,34.415,34.849,589059,0
2013-03-08,35.086,35.14,34.628,35.043,608971,0
2013-03-11,34.989,35.654,34.901,35.627,1376771,0
2013-03-12,35.6,35.6,35.095,35.309,630515,0
2013-03-13,35.503,35.77,35.334,35.733,441170,0
2013-03-14,35.892,36.273,35.876,36.247,686433,0
2013-03-15,36.123,36.229,35.707,36.044,1101868,0
2013-03-18,35.556,36.034,35.556,35.787,730464,0
2013-03-19,35.778,35.974,35.194,35.619,735012,0
2013-03-20,35.892,36.362,35.521,36.221,740501,0
2013-03-21,35.992,36.184,35.636,35.724,725782,0
2013-03-22,35.892,36.105,35.804,35.982,726558,0
2013-03-25,35.992,36.413,35.688,35.974,543243,0
2013-03-26,36.132,36.469,35.919,36.459,659280,0
2013-03-27,36.257,36.538,36.025,36.523,604227,0
2013-03-28,36.514,37.139,36.505,37.026,1048240,0
2013-04-01,37.052,37.336,36.496,36.673,716155,0
2013-04-02,36.788,36.788,36.362,36.627,833293,0
2013-04-03,36.016,36.291,34.43,34.539,1735974,0
2013-04-04,34.679,35.184,34.609,34.963,980215,0
2013-04-05,34.388,34.52,34.175,34.23,1560679,0
2013-04-08,34.289,34.963,34.212,34.919,905200,0
2013-04-09,34.954,35.053,34.609,34.919,994869,0
2013-04-10,35.168,36.3,35.034,36.3,806528,0
2013-04-11,36.372,36.964,36.326,36.742,784465,0
2013-04-12,36.619,36.706,35.992,36.431,1394682,0
2013-04-15,36.212,36.326,34.565,34.619,1471131,0
2013-04-16,35.114,35.114,34.388,34.697,1093076,0
2013-04-17,34.289,34.371,33.679,33.883,760281,0
2013-04-18,33.858,33.918,33.146,33.289,950668,0
2013-04-19,33.458,33.927,33.097,33.776,2647375,0
2013-04-22,33.937,34.317,33.439,34.289,603422,0
2013-04-23,34.548,35.018,34.317,34.769,660039,0
2013-04-24,34.762,34.971,34.628,34.697,502615,0
2013-04-25,34.858,35.095,34.635,34.653,915498,0
2013-04-26,34.556,34.83,34.429,34.6,827124,0
2013-04-29,34.643,34.947,34.565,34.777,621114,0
2013-04-30,34.85,35.57,34.777,35.48,1536753,0
2013-05-01,35.142,35.312,34.448,34.494,846942,0
2013-05-02,34.494,34.744,34.295,34.448,835218,0
2013-05-03,34.911,35.428,34.813,35.205,867602,0
2013-05-06,35.205,35.65,35.071,35.48,771490,0
2013-05-07,35.587,36.086,35.535,36.032,569162,0
2013-05-08,35.943,36.691,35.82,36.691,838297,0
2013-05-09,36.431,36.833,36.372,36.478,542705,0
2013-05-10,35.791,36.876,35.65,36.744,808095,0
2013-05-13,36.628,37.304,36.506,37.082,617775,0
2013-05-14,37.092,37.926,37.055,37.892,840775,0
2013-05-15,37.706,38.727,37.706,38.676,703301,0
2013-05-16,38.567,39.03,38.489,38.56,640361,0
2013-05-17,38.783,39.316,38.657,39.219,703566,0
2013-05-20,39.182,39.53,39.04,39.306,863040,0
2013-05-21,39.324,39.664,38.836,38.926,1392815,0
2013-05-22,38.888,39.404,37.376,37.66,1265414,0
2013-05-23,37.1,37.739,36.851,37.563,1220896,0
2013-05-24,37.277,37.775,37.119,37.739,716402,0
2013-05-28,38.435,38.648,38,38.152,757189,0
2013-05-29,37.908,38.068,37.537,37.758,627137,0
2013-05-30,37.803,38.133,37.404,37.858,740105,0
2013-05-31,37.677,37.865,36.916,36.936,1293841,0
2013-06-03,37.046,37.046,35.925,36.354,824286,0
2013-06-04,36.389,37.02,36.068,36.326,625309,0
2013-06-05,36.256,36.372,35.142,35.151,711918,0
2013-06-06,35.187,35.791,35.011,35.791,730038,0
2013-06-07,36.166,36.715,35.972,36.431,927172,0
2013-06-10,36.488,36.603,35.811,36.497,798384,0
2013-06-11,36.058,36.228,35.535,35.561,649821,0
2013-06-12,35.757,35.82,34.59,34.6,574132,0
2013-06-13,34.59,35.383,34.438,35.285,598310,0
2013-06-14,35.303,35.374,34.795,34.869,308377,0
2013-06-17,35.25,35.774,35.197,35.587,879567,0
2013-06-18,35.587,35.917,35.518,35.748,714893,0
2013-06-19,35.677,35.783,34.972,34.981,503176,0
2013-06-20,34.237,34.494,33.666,33.772,939958,0
2013-06-21,34.058,34.145,33.489,33.78,1068117,0
2013-06-24,33.674,33.79,32.092,32.671,1056481,0
2013-06-25,33.147,33.666,32.748,33.391,1160136,0
2013-06-26,33.844,34.136,33.516,33.647,1224631,0
2013-06-27,33.968,34.475,33.825,34.247,559469,0
2013-06-28,34.022,34.103,33.433,33.442,750186,0
2013-07-01,33.721,34.173,33.586,33.674,681073,0
2013-07-02,33.586,33.976,33.391,33.746,667585,0
2013-07-03,33.433,33.818,33.366,33.578,335333,0
2013-07-05,34.022,34.325,33.692,34.305,492116,0
2013-07-08,34.581,34.653,34.093,34.164,546227,0
2013-07-09,34.458,34.539,33.739,34.529,737639,0
2013-07-10,34.429,34.635,33.986,34.237,633108,0
2013-07-11,34.777,35.197,34.697,35.107,1173089,0
2013-07-12,35.064,35.285,34.762,35.142,763036,0
2013-07-15,35.258,35.729,34.972,35.713,1090342,0
2013-07-16,35.713,35.774,35.383,35.65,950525,0
2013-07-17,35.729,36.086,35.694,35.89,568549,0
2013-07-18,36.068,36.523,36.004,36.514,632415,0
2013-07-19,36.362,36.648,36.156,36.422,1781685,0
2013-07-22,36.354,36.735,36.22,36.675,511242,0
2013-07-23,36.833,36.833,36.307,36.753,503600,0
2013-07-24,36.816,36.841,36.236,36.299,578397,0
2013-07-25,36.113,36.564,36.113,36.441,511022,0
2013-07-26,36.15,36.326,35.99,36.307,589077,0
2013-07-29,36.236,36.345,35.709,36.049,438117,0
2013-07-30,36.29,36.691,36.103,36.112,449500,0
2013-07-31,36.183,36.668,36.173,36.183,650604,0
2013-08-01,36.747,37.838,36.7,37.363,1047969,0
2013-08-02,37.372,37.569,37.114,37.418,400018,0
2013-08-05,37.319,37.552,37.157,37.266,296264,0
2013-08-06,37.167,37.238,36.774,37.04,302133,0
2013-08-07,36.818,36.871,36.316,36.621,325907,0
2013-08-08,36.879,37.087,36.155,36.264,691779,0
2013-08-09,36.219,36.66,36.173,36.256,352969,0
2013-08-12,35.86,36.085,35.547,35.754,693987,0
2013-08-13,35.896,36.264,35.745,36.155,439805,0
2013-08-14,36.085,36.362,35.988,36.316,419802,0
2013-08-15,36.129,36.264,35.254,35.272,737711,0
2013-08-16,35.11,35.37,34.879,34.932,721278,0
2013-08-19,34.888,35.023,34.485,34.494,328312,0
2013-08-20,34.457,35.11,34.395,34.975,444007,0
2013-08-21,34.77,35.048,34.405,34.512,537283,0
2013-08-22,34.689,35.62,34.512,35.45,345165,0
2013-08-23,35.53,35.557,35.092,35.514,461314,0
2013-08-26,35.648,36.085,35.45,35.889,736830,0
2013-08-27,35.343,35.361,34.754,34.824,767274,0
2013-08-28,34.778,35.379,34.636,34.948,569020,0
2013-08-29,34.87,35.484,34.87,35.11,296597,0
2013-08-30,35.175,35.37,34.36,34.466,501484,0
2013-09-03,35.137,35.288,33.912,34.294,1029199,0
2013-09-04,34.275,34.941,34.134,34.806,611483,0
2013-09-05,34.888,35.199,34.664,34.718,345647,0
2013-09-06,34.842,34.888,34.029,34.556,576213,0
2013-09-09,34.708,35.014,34.628,34.994,301884,0
2013-09-10,35.361,35.789,35.333,35.576,461056,0
2013-09-11,35.557,35.638,35.191,35.352,322754,0
2013-09-12,35.263,35.404,34.824,35.146,420262,0
2013-09-13,35.307,35.433,35.023,35.379,269010,0
2013-09-16,36.094,36.12,35.656,35.915,441510,0
2013-09-17,35.87,36.085,35.611,36.03,580352,0
2013-09-18,35.923,36.441,35.889,36.29,812552,0
2013-09-19,36.399,36.747,36.281,36.498,571145,0
2013-09-20,36.432,37.033,36.219,36.281,783509,0
2013-09-23,36.04,36.094,35.611,35.835,318496,0
2013-09-24,35.852,36.201,35.504,35.547,484324,0
2013-09-25,35.547,35.726,35.298,35.352,370548,0
2013-09-26,35.288,35.774,35.119,35.379,574967,0
2013-09-27,35.029,35.325,34.879,34.967,624576,0
2013-09-30,34.494,35.082,34.395,34.718,881136,0
2013-10-01,34.763,35.494,34.689,35.175,984713,0
2013-10-02,34.967,35.014,34.254,34.565,1236305,0
2013-10-03,34.556,34.664,33.823,34.037,806324,0
2013-10-04,34.11,34.485,33.957,34.314,538880,0
2013-10-07,33.877,34.064,33.536,33.544,775916,0
2013-10-08,33.6,33.727,32.785,32.814,1079880,0
2013-10-09,32.965,33.501,32.714,33.294,722509,0
2013-10-10,33.885,34.198,33.831,34.084,911695,0
2013-10-11,34.708,34.708,33.877,34.405,817832,0
2013-10-14,34.101,34.609,33.93,34.601,632866,0
2013-10-15,34.285,34.609,33.993,34.246,1104913,0
2013-10-16,34.601,35.082,34.457,34.967,1190145,0
2013-10-17,34.824,35.718,34.628,35.638,952167,0
2013-10-18,35.844,35.961,35.602,35.905,1019456,0
2013-10-21,35.933,36.12,35.709,36.03,512264,0
2013-10-22,36.103,36.46,36.04,36.183,600538,0
2013-10-23,36.498,37.347,36.316,37.186,1389586,0
2013-10-24,37.41,37.696,36.879,37.603,1040586,0
2013-10-25,37.756,37.99,37.46,37.865,819759,0
2013-10-28,37.971,38.034,37.713,38,763728,0
2013-10-29,38.058,38.332,37.829,38.221,834797,0
2013-10-30,38.287,38.332,37.379,37.629,737698,0
2013-10-31,37.695,38.049,37.55,37.575,1020667,0
2013-11-01,37.638,37.961,37.414,37.657,758430,0
2013-11-04,37.856,38.163,37.736,37.943,728599,0
2013-11-05,37.81,37.943,37.505,37.55,377651,0
2013-11-06,37.915,38.277,37.55,37.961,542022,0
2013-11-07,37.961,38.106,37.081,37.099,478111,0
2013-11-08,37.009,37.882,36.974,37.875,550941,0
2013-11-11,37.925,38.231,37.763,38.087,381763,0
2013-11-12,37.81,38.341,37.558,37.846,577631,0
2013-11-13,37.592,38.125,37.566,38.125,576053,0
2013-11-14,38.212,38.347,38.068,38.259,442441,0
2013-11-15,38.277,38.716,38.221,38.673,392798,0
2013-11-18,38.877,39.031,38.221,38.364,939714,0
2013-11-19,38.297,38.591,38.134,38.347,356397,0
2013-11-20,38.414,38.619,38.134,38.323,365171,0
2013-11-21,38.564,38.825,38.404,38.591,444840,0
2013-11-22,38.547,39.248,38.374,39.212,386149,0
2013-11-25,39.356,39.382,38.959,39.041,693817,0
2013-11-26,39.202,39.202,37.532,37.882,1187018,0
2013-11-27,37.638,38.231,37.422,37.846,1088485,0
2013-11-29,37.505,38.078,37.505,37.575,528101,0
2013-12-02,37.8,38.143,37.369,37.449,1318908,0
2013-12-03,37.243,37.541,36.946,37.153,767874,0
2013-12-04,36.883,37.27,36.4,36.847,742264,0
2013-12-05,36.596,36.812,36.281,36.67,593857,0
2013-12-06,37.153,37.695,37.109,37.505,748940,0
2013-12-09,37.467,37.781,37.343,37.566,668643,0
2013-12-10,37.396,37.602,37.2,37.496,565649,0
2013-12-11,37.532,37.621,36.623,36.678,709579,0
2013-12-12,36.623,36.72,36.363,36.432,402721,0
2013-12-13,36.517,36.847,36.373,36.567,659397,0
2013-12-16,36.662,36.919,36.557,36.567,1011837,0
2013-12-17,36.382,37.028,36.228,36.911,1177944,0
2013-12-18,37.064,38.125,36.956,38.096,891024,0
2013-12-19,37.99,38.125,37.763,37.953,683896,0
2013-12-20,38.068,38.591,38.068,38.364,1128842,0
2013-12-23,38.791,39.13,38.564,38.986,675148,0
2013-12-24,38.969,39.175,38.816,38.858,211059,0
2013-12-26,39.041,39.041,38.591,38.834,458330,0
2013-12-27,38.936,39.193,38.699,38.867,456217,0
2013-12-30,38.917,39.077,38.599,38.638,477156,0
2013-12-31,38.724,38.734,38.355,38.456,870138,0
2014-01-02,38.305,38.422,37.685,37.745,1034143,0
2014-01-03,37.745,38.221,37.666,37.712,1069327,0
2014-01-06,37.754,38.058,37.523,37.712,1077386,0
2014-01-07,37.891,38.268,37.648,37.856,669690,0
2014-01-08,37.763,37.925,37.388,37.55,807548,0
2014-01-09,37.846,38.068,37.457,37.487,843656,0
2014-01-10,37.2,37.43,36.883,36.946,1225818,0
2014-01-13,36.829,37.055,36.173,36.336,821811,0
2014-01-14,36.382,36.596,36.29,36.567,503536,0
2014-01-15,36.767,36.929,36.442,36.865,722655,0
2014-01-16,36.12,36.812,35.931,36.74,1408505,0
2014-01-17,36.587,37.099,36.55,36.757,1222598,0
2014-01-21,36.857,37.045,36.173,36.72,985999,0
2014-01-22,36.865,37.118,36.757,37.028,813463,0
2014-01-23,36.703,36.72,36.345,36.525,721752,0
2014-01-24,36.12,36.228,35.328,35.337,768467,0
2014-01-27,35.337,35.428,34.494,34.68,634820,0
2014-01-28,34.755,35.337,34.755,35.23,898445,0
2014-01-29,34.725,35.059,34.562,34.725,1026563,0
2014-01-30,35.069,35.329,34.888,35.184,955079,0
2014-01-31,34.461,34.861,34.327,34.409,854907,0
2014-02-03,33.14,34.009,32.375,32.438,3131936,0
2014-02-04,32.609,33.585,32.456,33.439,2031751,0
2014-02-05,33.25,33.487,32.168,32.339,1579764,0
2014-02-06,32.456,32.997,32.399,32.771,1345006,0
2014-02-07,33.015,33.531,32.78,33.523,1080127,0
2014-02-10,33.468,33.63,33.26,33.439,1023494,0
2014-02-11,33.667,33.774,33.198,33.723,824205,0
2014-02-12,33.848,34.119,33.733,33.948,823392,0
2014-02-13,33.63,33.733,33.413,33.667,780639,0
2014-02-14,33.494,33.62,33.14,33.333,707020,0
2014-02-18,33.132,33.404,33.115,33.285,1104041,0
2014-02-19,32.908,34.119,32.544,33.748,1696618,0
2014-02-20,33.723,33.821,33.043,33.268,840147,0
2014-02-21,33.285,33.351,32.655,32.69,1022355,0
2014-02-24,32.625,33.683,32.601,33.548,954631,0
2014-02-25,33.448,33.548,33.125,33.241,596063,0
2014-02-26,33.377,33.568,32.953,33.015,751507,0
2014-02-27,32.953,33.458,32.888,33.413,784840,0
2014-02-28,34.119,34.442,33.667,34.2,1390164,0
2014-03-03,33.755,34.172,33.514,34.119,1101861,0
2014-03-04,34.696,35.094,34.679,34.861,916564,0
2014-03-05,34.769,34.888,34.327,34.355,1258224,0
2014-03-06,34.525,35.084,34.433,34.922,1067301,0
2014-03-07,35.213,35.293,34.786,35.149,936304,0
2014-03-10,35.059,35.14,34.535,34.651,685229,0
2014-03-11,34.725,34.725,33.964,34.238,1115876,0
2014-03-12,34.074,34.425,33.982,34.425,1068079,0
2014-03-13,34.607,34.679,33.838,33.964,1303725,0
2014-03-14,33.928,34.127,33.568,33.647,826356,0
2014-03-17,33.956,34.381,33.919,33.982,599655,0
2014-03-18,34.055,34.425,34.002,34.262,654790,0
2014-03-19,34.278,34.345,33.755,34.002,941149,0
2014-03-20,33.91,34.995,33.774,34.851,1069885,0
2014-03-21,35.05,35.448,34.716,34.777,1637747,0
2014-03-24,34.932,35.059,34.307,34.409,681393,0
2014-03-25,34.769,34.841,34.163,34.552,741348,0
2014-03-26,34.904,35.248,34.433,34.452,997565,0
2014-03-27,34.425,34.498,33.919,34.091,575375,0
2014-03-28,34.19,34.795,34.046,34.144,726571,0
2014-03-31,34.461,34.625,34.297,34.49,1074601,0
2014-04-01,34.841,34.932,34.535,34.913,875885,0
2014-04-02,34.932,35.05,34.696,34.913,659832,0
2014-04-03,34.985,34.985,34.381,34.433,1300962,0
2014-04-04,34.786,34.831,33.54,33.657,922617,0
2014-04-07,33.523,33.568,32.87,32.988,818126,0
2014-04-08,33.005,33.207,32.625,33.043,684049,0
2014-04-09,33.125,33.504,32.878,33.448,984457,0
2014-04-10,33.468,33.548,32.535,32.844,1134732,0
2014-04-11,32.592,32.844,32.293,32.447,818532,0
2014-04-14,32.898,33.268,32.255,32.521,942531,0
2014-04-15,32.573,32.828,31.995,32.521,1292726,0
2014-04-16,32.844,33.361,32.39,33.341,940971,0
2014-04-17,33.387,33.577,33.241,33.439,1654705,0
2014-04-21,33.468,33.63,33.277,33.387,446164,0
2014-04-22,33.387,33.91,33.333,33.802,669174,0
2014-04-23,33.812,33.982,33.64,33.867,789416,0
2014-04-24,34.181,34.228,33.568,33.647,569246,0
2014-04-25,33.468,33.468,32.7,32.763,783447,0
2014-04-28,32.8,32.889,31.853,32.372,1219046,0
2014-04-29,32.582,32.763,32.389,32.519,745253,0
2014-04-30,32.481,32.828,32.173,32.8,690272,0
2014-05-01,32.809,33.372,32.664,33.191,898667,0
2014-05-02,33.191,33.663,32.954,32.998,422604,0
2014-05-05,32.727,32.871,32.346,32.601,582528,0
2014-05-06,32.572,32.572,32.144,32.454,783933,0
2014-05-07,32.552,33.054,32.318,33.026,700929,0
2014-05-08,33.026,33.6,32.828,33.017,560067,0
2014-05-09,32.973,33.109,32.7,33.007,484599,0
2014-05-12,33.236,33.572,33.236,33.499,600192,0
2014-05-13,33.572,33.608,33.201,33.453,563776,0
2014-05-14,33.435,33.463,32.7,32.727,649178,0
2014-05-15,32.527,32.572,31.853,32.073,497318,0
2014-05-16,32.107,32.481,31.827,32.473,827927,0
2014-05-19,32.28,32.879,32.271,32.871,1004930,0
2014-05-20,32.8,32.919,32.064,32.242,868760,0
2014-05-21,32.519,34.589,32.519,34.109,3508507,0
2014-05-22,34.063,34.58,33.874,33.946,950291,0
2014-05-23,34.027,34.027,33.673,33.864,990087,0
2014-05-27,34.054,34.297,33.738,33.89,909051,0
2014-05-28,33.917,34.255,33.78,33.954,821756,0
2014-05-29,34.171,34.181,33.738,33.874,504024,0
2014-05-30,33.825,33.972,33.526,33.78,603650,0
2014-06-02,33.908,33.954,33.201,33.709,828779,0
2014-06-03,33.553,33.825,33.499,33.771,720403,0
2014-06-04,33.771,34.364,33.719,34.337,531907,0
2014-06-05,34.426,34.719,33.936,34.609,772708,0
2014-06-06,34.589,34.644,34.153,34.563,806068,0
2014-06-09,34.644,34.644,34.054,34.219,802637,0
2014-06-10,34.1,34.21,33.874,34.008,550632,0
2014-06-11,33.699,33.908,33.372,33.463,785019,0
2014-06-12,33.435,33.491,33.026,33.201,859028,0
2014-06-13,33.345,33.499,33.127,33.201,938421,0
2014-06-16,33.201,33.271,32.727,32.78,947292,0
2014-06-17,32.617,33.874,32.572,33.653,1674402,0
2014-06-18,33.653,34.083,33.427,33.98,1129002,0
2014-06-19,34.126,34.126,33.608,34.008,825535,0
2014-06-20,34.297,34.865,34.228,34.865,3885814,0
2014-06-23,34.917,35,34.5,34.664,905122,0
2014-06-24,34.537,35.019,34.228,34.453,933651,0
2014-06-25,34.382,34.618,34.317,34.426,673298,0
2014-06-26,34.364,34.443,33.8,34.126,902398,0
2014-06-27,34.118,34.382,33.908,34.364,774500,0
2014-06-30,34.41,34.554,34.162,34.364,1023214,0
2014-07-01,34.518,35.154,34.518,34.771,1042112,0
2014-07-02,34.809,34.855,34.327,34.453,694476,0
2014-07-03,34.654,35.081,34.636,35.055,365332,0
2014-07-07,34.945,34.945,34.356,34.563,675528,0
2014-07-08,34.554,34.58,33.963,34.063,1210644,0
2014-07-09,34.09,34.835,33.954,34.689,1683155,0
2014-07-10,34.134,34.563,33.818,33.963,1434748,0
2014-07-11,33.972,34.109,33.8,33.917,797929,0
2014-07-14,34.255,34.317,34,34.126,995595,0
2014-07-15,33.9,34.434,33.9,33.963,2147024,0
2014-07-16,34.045,34.162,33.572,33.689,1454488,0
2014-07-17,33.636,33.79,32.944,33.035,1266737,0
2014-07-18,33.21,33.582,33.091,33.444,1138991,0
2014-07-21,33.398,33.509,33.1,33.365,672750,0
2014-07-22,33.636,33.926,33.563,33.746,875625,0
2014-07-23,33.825,33.89,33.591,33.636,497645,0
2014-07-24,33.709,33.78,33.582,33.673,649062,0
2014-07-25,33.563,33.6,33.244,33.253,565207,0
2014-07-28,33.191,33.337,32.78,32.998,787497,0
2014-07-29,32.982,33.246,32.769,32.769,799895,0
2014-07-30,32.779,33.035,32.606,32.854,804704,0
2014-07-31,32.531,32.632,32.129,32.138,1156235,0
2014-08-01,32.019,32.662,31.893,32.238,1535334,0
2014-08-04,32.247,32.358,32.058,32.276,935096,0
2014-08-05,32.247,32.451,31.893,32.138,1144894,0
2014-08-06,31.928,32.888,31.893,32.559,1118846,0
2014-08-07,32.769,32.779,32.238,32.322,701857,0
2014-08-08,32.358,32.789,32.229,32.789,461662,0
2014-08-11,32.982,33.33,32.808,33.173,624022,0
2014-08-12,33.054,33.374,33.035,33.143,475989,0
2014-08-13,33.32,33.392,33.064,33.134,460558,0
2014-08-14,33.229,33.357,33.007,33.291,464106,0
2014-08-15,33.392,33.41,32.878,33.192,491702,0
2014-08-18,33.357,33.63,33.357,33.612,497268,0
2014-08-19,33.64,33.814,33.438,33.64,1042933,0
2014-08-20,33.493,34.59,33.485,34.573,988104,0
2014-08-21,34.673,35.149,34.655,34.801,1066000,0
2014-08-22,34.782,35.158,34.673,35.049,749603,0
2014-08-25,35.259,35.506,35.122,35.37,662700,0
2014-08-26,35.46,35.955,35.46,35.882,921941,0
2014-08-27,35.872,36.036,35.616,35.697,766731,0
2014-08-28,35.58,35.827,35.413,35.57,1083098,0
2014-08-29,35.789,35.955,35.606,35.827,554667,0
2014-09-02,35.983,36.284,35.58,35.844,1109872,0
2014-09-03,36.092,36.092,35.396,35.525,608058,0
2014-09-04,35.506,36.036,35.36,35.543,856955,0
2014-09-05,35.561,35.561,35.158,35.516,587169,0
2014-09-08,35.506,35.836,35.37,35.725,588095,0
2014-09-09,35.625,35.707,35.323,35.35,581074,0
2014-09-10,35.423,35.762,35.341,35.652,573379,0
2014-09-11,35.433,35.671,35.35,35.616,427988,0
2014-09-12,35.625,35.872,35.543,35.836,725739,0
2014-09-15,35.882,35.882,35.496,35.671,631686,0
2014-09-16,35.379,35.808,35.268,35.625,1038822,0
2014-09-17,35.725,35.844,35.451,35.606,736273,0
2014-09-18,35.862,36.092,35.762,35.844,799134,0
2014-09-19,35.983,35.983,35.176,35.204,2808428,0
2014-09-22,35.214,35.222,34.609,34.857,798034,0
2014-09-23,34.782,35.094,34.619,34.619,670677,0
2014-09-24,34.609,34.947,34.509,34.902,545819,0
2014-09-25,34.837,35.049,34.236,34.372,732815,0
2014-09-26,34.518,35.022,34.426,34.993,713913,0
2014-09-29,34.619,34.876,34.482,34.847,648341,0
2014-09-30,34.92,35.068,34.5,34.518,788637,0
2014-10-01,34.5,34.59,33.87,33.906,1355555,0
2014-10-02,33.896,34.115,33.429,33.647,1146558,0
2014-10-03,33.968,33.987,33.647,33.756,854532,0
2014-10-06,33.959,34.042,33.485,33.657,603092,0
2014-10-07,33.429,33.576,32.888,32.908,581898,0
2014-10-08,32.878,33.438,32.614,33.438,944226,0
2014-10-09,33.447,33.64,32.238,32.295,998605,0
2014-10-10,32.185,32.385,31.608,31.617,1209170,0
2014-10-13,31.565,31.837,31.281,31.37,867388,0
2014-10-14,31.535,32.215,31.398,31.92,1145092,0
2014-10-15,31.498,32.019,30.621,31.764,1291571,0
2014-10-16,31.141,32.413,31.114,32.305,1110006,0
2014-10-17,32.652,33.072,32.285,32.579,1209146,0
2014-10-20,32.413,33.045,32.413,33.035,655971,0
2014-10-21,33.475,33.831,33.255,33.804,612519,0
2014-10-22,33.85,34.005,32.632,32.679,1284058,0
2014-10-23,33.163,33.238,32.799,33.035,743467,0
2014-10-24,33.101,33.384,32.963,33.31,523112,0
2014-10-27,33.153,33.211,32.742,33.173,895343,0
2014-10-28,33.447,33.547,32.844,33.539,941710,0
2014-10-29,33.648,33.862,33.318,33.493,980920,0
2014-10-30,33.446,33.715,33.16,33.512,577257,0
2014-10-31,33.953,34.332,33.815,33.925,838986,0
2014-11-03,34.064,34.273,33.787,33.815,684717,0
2014-11-04,33.658,33.971,33.521,33.953,378370,0
2014-11-05,34.257,34.552,34.008,34.332,787953,0
2014-11-06,34.378,34.571,34.193,34.562,409736,0
2014-11-07,36.865,43.064,36.845,40.439,9011133,0
2014-11-10,39.407,40.226,39.018,39.572,2583183,0
2014-11-11,38.724,39.112,37.766,38.439,2366955,0
2014-11-12,38.182,38.624,38.07,38.136,1280156,0
2014-11-13,38.246,38.504,37.59,37.832,1417701,0
2014-11-14,37.832,38.191,37.564,38.108,956967,0
2014-11-17,37.923,38.652,37.832,38.439,985886,0
2014-11-18,38.439,39.018,38.182,38.227,1033374,0
2014-11-19,38.217,38.302,37.417,37.923,1212977,0
2014-11-20,37.657,38.457,37.657,38.32,529905,0
2014-11-21,38.652,38.852,38.173,38.476,741426,0
2014-11-24,38.687,38.91,38.532,38.697,687385,0
2014-11-25,41.479,41.479,38.577,39.498,1536171,0
2014-11-26,39.627,39.784,38.347,38.586,951879,0
2014-11-28,38.624,39.075,38.32,38.495,348739,0
2014-12-01,38.246,38.33,37.823,38.108,1107562,0
2014-12-02,38.008,38.781,38.008,38.447,520244,0
2014-12-03,38.422,39.148,38.227,38.88,664937,0
2014-12-04,38.846,38.92,38.07,38.414,765286,0
2014-12-05,38.567,39.048,38.467,38.577,725435,0
2014-12-08,38.551,38.94,38.34,38.43,898601,0
2014-12-09,37.795,38.661,37.685,38.542,953173,0
2014-12-10,38.354,38.644,37.288,37.425,718849,0
2014-12-11,37.685,38.041,37.39,37.501,444567,0
2014-12-12,37.031,37.417,36.237,36.311,613658,0
2014-12-15,36.644,36.966,36.164,36.549,683527,0
2014-12-16,36.247,37.197,36.109,36.706,890710,0
2014-12-17,36.855,37.85,36.689,37.776,838472,0
2014-12-18,38.486,38.604,37.747,38.246,848320,0
2014-12-19,38.217,38.89,37.931,38.817,1297284,0
2014-12-22,38.982,39.112,38.495,38.947,592036,0
2014-12-23,39.075,39.351,38.817,38.9,659407,0
2014-12-24,38.93,39.095,38.614,38.67,295058,0
2014-12-26,38.87,39.203,38.781,38.852,315727,0
2014-12-29,38.781,39.203,38.522,38.752,384320,0
2014-12-30,38.687,38.752,37.969,38.191,670930,0
2014-12-31,38.246,38.56,37.695,37.703,584799,0
2015-01-02,37.969,38.422,37.095,37.6,573070,0
2015-01-05,37.417,37.546,36.164,36.367,626057,0
2015-01-06,36.534,36.558,35.206,35.703,807507,0
2015-01-07,36.091,36.284,35.529,36.265,802702,0
2015-01-08,36.549,37.012,36.44,36.654,546166,0
2015-01-09,36.681,36.81,35.896,36.109,535654,0
2015-01-12,36.006,36.201,35.244,35.73,617540,0
2015-01-13,36.1,36.625,35.547,35.981,991461,0
2015-01-14,35.132,35.407,34.719,35.326,693649,0
2015-01-15,35.354,35.491,34.608,34.93,871246,0
2015-01-16,35.354,35.933,34.588,35.905,1331016,0
2015-01-20,36.091,36.294,35.206,35.686,911935,0
2015-01-21,35.713,36.182,35.464,36.109,782980,0
2015-01-22,36.367,37.344,35.924,37.296,1065914,0
2015-01-23,37.278,37.482,36.929,36.946,980768,0
2015-01-26,37.04,37.85,36.773,37.785,829413,0
2015-01-27,37.232,38.079,37.057,37.666,803558,0
2015-01-28,37.971,38.02,36.719,36.795,734430,0
2015-01-29,36.674,37.461,36.526,37.388,749152,0
2015-01-30,36.934,37.738,36.684,37.304,1691359,0
2015-02-02,37.388,37.695,36.795,37.536,1013759,0
2015-02-03,37.925,38.685,37.49,38.63,776897,0
2015-02-04,38.379,39.38,38.185,38.99,1091693,0
2015-02-05,39.121,39.38,38.73,38.759,993217,0
2015-02-06,38.85,39.138,38.573,38.769,686620,0
2015-02-09,38.582,38.815,38.24,38.481,844315,0
2015-02-10,38.807,38.963,38.314,38.918,551329,0
2015-02-11,38.888,39.037,38.481,38.908,561776,0
2015-02-12,39.138,39.427,38.928,39.194,542735,0
2015-02-13,39.194,39.538,38.999,39.464,724482,0
2015-02-17,39.213,40.038,39.213,39.937,694194,0
2015-02-18,39.879,40.103,39.5,39.879,795874,0
2015-02-19,39.621,40.485,39.584,39.826,845650,0
2015-02-20,39.826,40.576,39.64,40.485,1178662,0
2015-02-23,40.501,40.594,39.788,40.075,664953,0
2015-02-24,40.029,40.79,40,40.78,1097144,0
2015-02-25,40.093,40.948,38.788,39.203,2254856,0
2015-02-26,39.104,39.194,38.073,38.564,1357943,0
2015-02-27,38.491,39.269,38.471,39.017,797077,0
2015-03-02,39.047,39.649,38.946,39.471,918849,0
2015-03-03,39.296,39.481,38.74,39.009,755493,0
2015-03-04,39.148,39.148,38.528,38.788,546928,0
2015-03-05,38.815,39.696,38.63,39.64,1002684,0
2015-03-06,39.64,40.476,39.148,39.167,942693,0
2015-03-09,39.269,39.509,39.104,39.252,685899,0
2015-03-10,38.6,38.844,38.287,38.389,820988,0
2015-03-11,38.592,38.928,38.359,38.928,621053,0
2015-03-12,39.252,39.798,38.928,39.761,455324,0
2015-03-13,39.584,39.778,38.938,39.296,476149,0
2015-03-16,39.593,40,39.447,39.955,568723,0
2015-03-17,39.567,39.927,39.437,39.548,943882,0
2015-03-18,39.509,39.63,38.573,39.306,1206393,0
2015-03-19,39.176,39.39,38.677,38.844,726038,0
2015-03-20,39.047,39.778,38.908,39.676,1261636,0
2015-03-23,39.705,39.899,39.567,39.649,645439,0
2015-03-24,39.603,39.732,39.333,39.519,564515,0
2015-03-25,39.584,39.714,38.658,38.677,673924,0
2015-03-26,38.573,39.056,38.409,38.418,674679,0
2015-03-27,38.359,38.557,37.915,38.221,535168,0
2015-03-30,38.491,39.009,38.471,38.769,580053,0
2015-03-31,38.538,38.844,38.343,38.592,806063,0
2015-04-01,38.481,38.918,38.029,38.677,777288,0
2015-04-02,38.369,39.074,38.369,38.981,527723,0
2015-04-06,38.685,39.399,38.462,39.233,618140,0
2015-04-07,39.009,39.418,38.547,38.573,762264,0
2015-04-08,38.704,38.859,38.212,38.61,912374,0
2015-04-09,38.6,39.047,38.343,39.009,499712,0
2015-04-10,39.037,39.194,38.547,38.85,433636,0
2015-04-13,38.868,39.427,38.749,38.928,548331,0
2015-04-14,39.017,39.49,38.749,39.333,790666,0
2015-04-15,39.548,40.466,39.418,39.621,1387198,0
2015-04-16,39.77,40.112,39.38,40.038,626299,0
2015-04-17,39.64,39.64,38.946,39.148,730136,0
2015-04-20,39.481,39.955,39.481,39.879,650862,0
2015-04-21,40.131,40.335,39.955,40.233,744276,0
2015-04-22,40.224,40.492,39.705,40.408,557465,0
2015-04-23,40.447,40.492,39.965,40.241,971611,0
2015-04-24,40.241,40.241,39.788,39.909,512339,0
2015-04-27,39.296,39.826,39.056,39.213,1452052,0
2015-04-28,39.138,39.343,38.447,38.971,2147953,0
2015-04-29,38.795,39.112,38.235,38.338,1306631,0
2015-04-30,38.225,38.654,38.085,38.3,1758730,0
2015-05-01,38.384,38.775,38.188,38.439,704692,0
2015-05-04,38.598,38.906,38.346,38.374,710162,0
2015-05-05,38.225,38.654,37.545,37.749,1332479,0
2015-05-06,37.759,37.983,37.312,37.572,1343690,0
2015-05-07,37.518,38.031,37.422,37.806,918471,0
2015-05-08,38.161,38.196,37.899,38.161,652457,0
2015-05-11,38.076,38.439,38.022,38.404,537905,0
2015-05-12,38.141,38.476,37.685,38.374,477505,0
2015-05-13,38.394,38.616,38.141,38.404,566115,0
2015-05-14,38.553,38.936,38.3,38.737,439332,0
2015-05-15,38.775,38.857,38.272,38.505,316431,0
2015-05-18,38.374,38.822,38.374,38.674,455624,0
2015-05-19,38.785,38.822,38.244,38.457,582690,0
2015-05-20,38.683,40.089,38.281,38.496,1797450,0
2015-05-21,38.308,38.515,37.695,38.104,1213851,0
2015-05-22,38.012,38.151,37.722,38.056,739229,0
2015-05-26,37.881,38.085,37.441,37.722,541119,0
2015-05-27,37.797,38.161,37.628,37.935,1039877,0
2015-05-28,37.852,38.056,37.712,37.945,723339,0
2015-05-29,37.861,38.076,37.657,37.852,639907,0
2015-06-01,38.039,38.123,37.526,37.881,548071,0
2015-06-02,37.638,37.759,37.358,37.49,755114,0
2015-06-03,37.685,38.141,37.59,38.104,847456,0
2015-06-04,37.833,38.085,36.985,37.107,794147,0
2015-06-05,37.293,37.554,37.068,37.48,553563,0
2015-06-08,37.58,37.899,37.405,37.405,657285,0
2015-06-09,37.386,37.518,36.529,36.555,741355,0
2015-06-10,36.995,38.022,36.855,37.236,1449559,0
2015-06-11,37.302,37.62,37.201,37.321,910094,0
2015-06-12,37.216,37.283,36.874,36.919,433328,0
2015-06-15,36.564,37.638,36.389,37.545,1236913,0
2015-06-16,37.441,38.338,37.441,38.132,1094794,0
2015-06-17,38.281,38.447,37.787,38.066,798116,0
2015-06-18,38.141,38.727,38.132,38.553,684741,0
2015-06-19,38.338,38.701,38.291,38.457,837909,0
2015-06-22,38.71,38.857,38.374,38.467,499720,0
2015-06-23,38.553,38.683,38.328,38.467,328513,0
2015-06-24,38.308,38.553,38.066,38.113,384952,0
2015-06-25,38.17,38.318,37.759,37.815,297001,0
2015-06-26,37.926,38.132,37.695,38.022,753603,0
2015-06-29,37.422,37.422,36.574,36.603,758966,0
2015-06-30,37.068,37.226,36.303,36.483,948541,0
2015-07-01,36.761,37.033,36.36,36.547,860861,0
2015-07-02,36.564,36.705,35.997,36.249,593894,0
2015-07-06,35.364,36.211,35.364,36.071,843809,0
2015-07-07,35.912,36.202,35.408,36.202,768512,0
2015-07-08,35.941,35.997,35.438,35.522,768190,0
2015-07-09,36.071,36.211,35.624,35.634,789537,0
2015-07-10,36.36,36.38,35.894,35.997,1297407,0
2015-07-13,36.389,36.51,36.183,36.463,620601,0
2015-07-14,36.128,36.564,35.997,36.483,1013005,0
2015-07-15,36.529,37.023,36.38,36.816,822593,0
2015-07-16,37.005,37.312,36.967,37.293,926399,0
2015-07-17,37.293,37.395,36.826,36.995,668975,0
2015-07-20,37.013,37.236,36.733,36.81,474730,0
2015-07-21,36.071,36.836,36.044,36.695,955143,0
2015-07-22,36.547,37.013,36.537,36.882,527715,0
2015-07-23,36.919,36.929,36.425,36.51,577376,0
2015-07-24,36.444,36.555,35.735,35.83,581667,0
2015-07-27,35.455,35.876,35.287,35.848,1024324,0
2015-07-28,36.155,36.239,35.662,35.902,756927,0
2015-07-29,35.99,36.428,35.753,36.4,456089,0
2015-07-30,36.355,36.569,35.876,36.336,560521,0
2015-07-31,36.409,36.505,35.99,35.997,1137452,0
2015-08-03,35.997,36.222,35.839,36.203,518911,0
2015-08-04,36.213,36.579,36.11,36.306,354536,0
2015-08-05,36.656,36.879,36.299,36.345,460670,0
2015-08-06,36.4,36.55,36.062,36.195,540194,0
2015-08-07,36.11,36.409,36.006,36.373,581087,0
2015-08-10,36.664,37.274,36.579,37.115,508518,0
2015-08-11,36.691,36.889,36.409,36.569,478813,0
2015-08-12,36.035,36.149,35.247,36.072,682215,0
2015-08-13,36.062,36.195,35.743,36.062,337697,0
2015-08-14,36.006,36.336,35.876,36.326,442876,0
2015-08-17,36.053,36.646,36.035,36.626,607514,0
2015-08-18,36.467,36.719,36.072,36.523,664952,0
2015-08-19,36.306,37.066,34.891,35.34,1550065,0
2015-08-20,34.374,35.734,34.177,34.993,1724614,0
2015-08-21,34.619,34.795,33.754,33.762,918890,0
2015-08-24,31.898,33.473,31.23,31.934,1581433,0
2015-08-25,32.948,33.142,30.986,31.023,1040907,0
2015-08-26,31.898,31.971,30.611,31.858,1579477,0
2015-08-27,32.339,33.212,32.252,33.142,788140,0
2015-08-28,32.89,33.041,32.637,32.872,496903,0
2015-08-31,32.695,32.808,32.432,32.533,1004462,0
2015-09-01,31.661,31.848,30.995,31.184,741357,0
2015-09-02,31.98,31.98,31.033,31.51,789419,0
2015-09-03,31.332,31.916,31.279,31.54,751695,0
2015-09-04,31.137,31.279,30.808,31.108,632878,0
2015-09-08,31.757,32.311,31.652,32.262,788993,0
2015-09-09,32.618,32.798,31.934,32.009,792828,0
2015-09-10,31.99,32.413,31.908,32.067,733146,0
2015-09-11,31.962,32.18,31.588,32.18,684026,0
2015-09-14,32.208,32.413,32.028,32.12,981124,0
2015-09-15,32.208,32.731,32.102,32.647,579916,0
2015-09-16,32.704,33.182,32.413,33.099,715994,0
2015-09-17,33.152,33.473,32.704,32.788,657241,0
2015-09-18,32.281,32.451,32.009,32.232,1846843,0
2015-09-21,32.47,32.862,32.232,32.526,458008,0
2015-09-22,31.898,32.038,31.465,31.774,737734,0
2015-09-23,31.878,32.13,31.606,31.878,552655,0
2015-09-24,31.456,31.971,31.297,31.737,671824,0
2015-09-25,32.17,32.348,31.868,32.075,511714,0
2015-09-28,31.709,31.848,31.081,31.098,1110564,0
2015-09-29,31.279,31.56,30.835,31.22,1295272,0
2015-09-30,31.642,31.784,30.892,31.361,1296230,0
2015-10-01,31.39,31.52,30.959,31.341,1127755,0
2015-10-02,30.528,31.623,30.358,31.623,1022578,0
2015-10-05,31.868,32.18,31.615,32.12,1335992,0
2015-10-06,31.839,32.533,31.839,32.432,713011,0
2015-10-07,32.601,33.012,32.242,32.88,1083212,0
2015-10-08,32.788,33.231,32.038,33.222,744980,0
2015-10-09,33.275,33.303,32.731,33.022,782171,0
2015-10-12,33.041,33.08,32.507,32.798,545655,0
2015-10-13,32.507,33.172,32.18,32.208,1151092,0
2015-10-14,32.262,32.517,31.971,32.075,554554,0
2015-10-15,32.208,32.74,32.038,32.724,779507,0
2015-10-16,32.929,33.284,32.836,33.152,762244,0
2015-10-19,32.9,33.182,32.74,32.89,557910,0
2015-10-20,32.872,33.185,32.808,32.91,459756,0
2015-10-21,32.978,33.109,32.497,32.553,474205,0
2015-10-22,32.778,33.922,32.778,33.754,882552,0
2015-10-23,34.091,34.459,33.878,34.347,903972,0
2015-10-26,34.26,34.682,33.922,34.018,847495,0
2015-10-27,33.754,33.942,33.427,33.558,850052,0
2015-10-28,33.725,34.706,33.457,34.696,643725,0
2015-10-29,34.536,34.772,34.177,34.366,1170699,0
2015-10-30,34.358,34.603,33.958,34.139,1752872,0
2015-11-02,34.196,34.924,34.196,34.755,587174,0
2015-11-03,34.319,35.019,34.27,34.782,651140,0
2015-11-04,34.914,34.999,34.555,34.659,419139,0
2015-11-05,34.696,35.047,34.622,34.877,371898,0
2015-11-06,35.16,35.415,34.583,35.265,706354,0
2015-11-09,35.265,35.265,34.765,34.897,762471,0
2015-11-10,34.782,35.084,34.319,34.934,837512,0
2015-11-11,35.131,35.425,35.028,35.103,526645,0
2015-11-12,34.828,34.999,34.498,34.498,655373,0
2015-11-13,34.358,34.668,34.027,34.339,535213,0
2015-11-16,34.196,34.726,34.1,34.726,727296,0
2015-11-17,34.782,34.989,34.423,34.536,728354,0
2015-11-18,34.772,35.859,34.583,35.832,988664,0
2015-11-19,35.859,36.067,35.593,35.813,728565,0
2015-11-20,36.01,36.02,35.32,35.415,1033617,0
2015-11-23,35.51,35.955,35.453,35.558,759980,0
2015-11-24,34.924,34.979,33.374,34.054,2135137,0
2015-11-25,33.93,34.206,33.715,34.045,957566,0
2015-11-27,34.1,34.375,33.904,34.299,522733,0
2015-11-30,34.423,34.526,33.912,33.958,1208775,0
2015-12-01,34.206,34.394,33.759,34.139,1009313,0
2015-12-02,34.13,34.329,33.769,33.92,953844,0
2015-12-03,34.13,34.206,33.316,33.506,1080547,0
2015-12-04,33.628,34.28,33.628,34.206,658334,0
2015-12-07,34.12,34.196,33.647,33.817,677478,0
2015-12-08,33.365,33.487,32.59,32.739,978854,0
2015-12-09,32.599,32.958,31.85,31.936,664997,0
2015-12-10,31.917,32.616,31.84,32.257,797002,0
2015-12-11,31.691,31.804,30.641,30.68,1492460,0
2015-12-14,30.811,30.926,29.326,29.535,1906011,0
2015-12-15,29.837,30.318,29.592,29.78,2095155,0
2015-12-16,30.065,30.273,29.535,30.235,1644879,0
2015-12-17,30.414,30.548,30.017,30.149,1122992,0
2015-12-18,29.988,30.141,29.665,29.675,2353031,0
2015-12-21,29.914,30.036,29.658,30.017,923401,0
2015-12-22,30.017,30.318,29.799,30.186,1160570,0
2015-12-23,30.3,31.359,30.281,31.304,1061751,0
2015-12-24,31.217,31.437,31.104,31.276,337843,0
2015-12-28,31.114,31.175,30.802,31.086,762783,0
2015-12-29,31.236,31.559,31.094,31.295,612430,0
2015-12-30,31.124,31.569,30.936,30.944,622616,0
2015-12-31,30.735,31.114,30.661,30.661,638681,0
2016-01-04,29.744,29.988,29.326,29.988,2402809,0
2016-01-05,30.055,30.232,29.53,29.799,1274140,0
2016-01-06,29.275,29.441,28.836,29.053,1178817,0
2016-01-07,28.363,28.694,27.7,27.777,1259504,0
2016-01-08,28.05,28.127,27.171,27.209,1009291,0
2016-01-11,27.256,27.475,26.637,26.926,1342753,0
2016-01-12,27.152,27.436,26.596,27.209,1401726,0
2016-01-13,27.36,27.408,26.056,26.121,1505103,0
2016-01-14,26.18,26.509,25.441,26.235,2150548,0
2016-01-15,25.28,25.985,25.27,25.895,1527900,0
2016-01-19,26.444,26.586,25.799,26.102,1561847,0
2016-01-20,25.526,26.331,25.186,26.019,2019893,0
2016-01-21,26.141,26.974,25.989,25.999,1509126,0
2016-01-22,26.509,26.954,26.472,26.916,1136059,0
2016-01-25,26.877,26.877,26.206,26.274,1264697,0
2016-01-26,26.481,27.134,26.283,27.058,1271957,0
2016-01-27,27.053,27.416,26.586,26.767,851279,0
2016-01-28,27.12,27.511,26.423,26.443,1244168,0
2016-01-29,26.652,27.377,26.596,27.349,2556756,0
2016-02-01,27.13,27.205,26.596,27.006,1101537,0
2016-02-02,26.443,26.443,25.679,25.936,1039041,0
2016-02-03,26.147,26.361,25.231,26.222,1147790,0
2016-02-04,26.147,27.195,26.09,27.033,930205,0
2016-02-05,27.033,27.577,26.986,27.082,1320974,0
2016-02-08,26.642,26.93,26.127,26.787,1314810,0
2016-02-09,26.261,27.312,26.07,26.88,1453732,0
2016-02-10,27.043,27.941,27.043,27.111,949100,0
2016-02-11,26.405,26.92,26.203,26.729,1316442,0
2016-02-12,26.986,27.759,26.624,27.558,944062,0
2016-02-16,27.674,28.333,27.549,28.122,969421,0
2016-02-17,28.352,28.742,28.003,28.407,1230681,0
2016-02-18,28.245,28.361,27.941,28.16,618711,0
2016-02-19,27.788,27.927,27.536,27.779,1002008,0
2016-02-22,28.045,28.427,28.016,28.333,866067,0
2016-02-23,28.179,28.198,27.273,27.292,1064327,0
2016-02-24,26.958,26.958,25.756,26.642,1721696,0
2016-02-25,26.719,26.814,25.746,26.747,1023870,0
2016-02-26,27.015,27.464,26.787,27.377,868892,0
2016-02-29,27.358,27.853,27.195,27.587,986568,0
2016-03-01,27.853,29,27.828,28.992,1501389,0
2016-03-02,28.922,29.315,28.665,29.248,641626,0
2016-03-03,29.125,29.819,29.125,29.611,855642,0
2016-03-04,29.676,30.671,29.676,30.325,916669,0
2016-03-07,30.031,30.421,29.764,30.079,751338,0
2016-03-08,29.801,29.982,29.086,29.238,530238,0
2016-03-09,29.343,29.486,28.752,29.306,676504,0
2016-03-10,29.459,29.686,28.713,29.144,1190371,0
2016-03-11,29.563,30.27,29.563,30.212,585859,0
2016-03-14,30.154,30.345,29.686,29.925,617899,0
2016-03-15,29.658,29.774,29.286,29.649,966932,0
2016-03-16,29.419,30.136,29.419,30.079,733971,0
2016-03-17,30.107,31.106,29.963,30.947,752182,0
2016-03-18,31.003,31.461,30.508,31.003,2333077,0
2016-03-21,31.052,31.319,30.622,31.262,961526,0
2016-03-22,30.957,31.395,30.622,31.346,840653,0
2016-03-23,31.185,31.518,31.022,31.052,1188318,0
2016-03-24,30.68,30.841,30.325,30.813,514527,0
2016-03-28,30.841,31.062,30.583,30.879,441356,0
2016-03-29,30.813,31.805,30.375,31.768,721460,0
2016-03-30,31.911,32.323,31.641,31.785,650605,0
2016-03-31,31.776,32.207,31.587,31.986,762458,0
2016-04-01,31.768,32.376,31.596,32.312,603458,0
2016-04-04,32.436,32.529,32.015,32.064,597128,0
2016-04-05,31.785,31.967,31.435,31.759,704846,0
2016-04-06,31.825,32.358,31.785,32.169,720533,0
2016-04-07,31.852,32.04,30.641,30.919,828175,0
2016-04-08,31.272,31.395,30.965,31.301,802938,0
2016-04-11,31.489,32.129,31.48,31.795,687682,0
2016-04-12,31.958,32.645,31.647,32.625,823373,0
2016-04-13,32.912,34.001,32.912,33.942,1007104,0
2016-04-14,33.971,34.563,33.887,34.182,848349,0
2016-04-15,34.067,34.335,33.705,33.878,1025449,0
2016-04-18,33.581,34.01,33.514,33.779,734744,0
2016-04-19,33.896,34.001,33.523,33.878,2094739,0
2016-04-20,34.03,34.473,33.922,34.391,1287630,0
2016-04-21,34.429,34.487,34.038,34.266,669005,0
2016-04-22,34.286,34.745,34.114,34.266,818128,0
2016-04-25,34.22,34.363,33.543,34.124,851083,0
2016-04-26,34.153,34.411,33.986,34.229,758808,0
2016-04-27,34.108,34.494,33.935,34.426,623874,0
2016-04-28,34.071,34.276,33.272,33.36,599392,0
2016-04-29,33.235,33.464,32.802,33.196,1390706,0
2016-05-02,33.32,33.581,32.887,33.34,754350,0
2016-05-03,32.917,32.946,31.773,32.377,771901,0
2016-05-04,32.138,32.571,31.811,32.013,549273,0
2016-05-05,32.09,32.451,31.811,32.196,511018,0
2016-05-06,32.023,32.927,32.013,32.831,1015716,0
2016-05-09,32.715,33.061,32.715,32.868,791710,0
2016-05-10,33.196,33.865,33.129,33.811,836091,0
2016-05-11,33.637,33.771,33.148,33.156,551322,0
2016-05-12,33.389,33.74,33.022,33.581,654844,0
2016-05-13,33.513,33.935,33.081,33.254,901781,0
2016-05-16,33.34,33.696,33.066,33.186,657421,0
2016-05-17,33.137,33.681,32.936,33.254,973721,0
2016-05-18,33.244,33.974,33.081,33.85,848361,0
2016-05-19,33.753,33.984,32.984,33.417,489368,0
2016-05-20,33.637,34.167,33.637,33.888,748501,0
2016-05-23,33.85,34.081,33.781,33.916,461828,0
2016-05-24,34.157,34.735,33.964,34.685,890578,0
2016-05-25,35.09,35.09,34.081,34.521,1323610,0
2016-05-26,34.656,34.974,34.435,34.906,888533,0
2016-05-27,34.974,35.329,34.916,35.185,678598,0
2016-05-31,35.339,35.493,34.839,34.955,1605357,0
2016-06-01,34.58,35.09,34.291,35.003,1313129,0
2016-06-02,34.829,35.051,34.494,35.023,864376,0
2016-06-03,34.521,34.725,33.581,34.638,1086935,0
2016-06-06,34.754,35.474,34.675,35.319,734552,0
2016-06-07,35.445,35.445,34.911,35.225,731269,0
2016-06-08,35.215,35.426,35.137,35.349,642155,0
2016-06-09,35.061,35.129,34.782,34.983,977713,0
2016-06-10,34.321,34.682,33.888,34.004,997071,0
2016-06-13,34.004,34.052,33.33,33.35,778160,0
2016-06-14,33.254,33.503,33.042,33.146,669619,0
2016-06-15,33.33,33.916,33.091,33.417,682095,0
2016-06-16,33.11,33.622,32.868,33.59,678328,0
2016-06-17,33.647,34.132,33.514,33.84,1347599,0
2016-06-20,34.638,34.926,34.638,34.764,1073194,0
2016-06-21,34.906,34.906,34.561,34.849,1027129,0
2016-06-22,34.849,35.282,34.829,35.041,1023466,0
2016-06-23,35.618,36.05,35.513,36.042,1194768,0
2016-06-24,33.753,34.387,33.647,33.706,2025182,0
2016-06-27,32.946,33.216,31.696,31.831,1266931,0
2016-06-28,32.387,32.387,31.821,32.263,1258985,0
2016-06-29,32.725,32.951,32.336,32.877,1839851,0
2016-06-30,32.946,33.974,32.733,33.974,1750138,0
2016-07-01,33.908,34.6,33.773,34.206,997770,0
2016-07-05,33.801,33.916,33.166,33.59,1160020,0
2016-07-06,33.196,33.561,32.84,33.454,842376,0
2016-07-07,33.427,33.726,32.859,33.137,933622,0
2016-07-08,33.686,34.071,33.562,33.954,666523,0
2016-07-11,35.013,35.329,34.311,34.571,734052,0
2016-07-12,34.983,35.291,34.955,35.225,1371293,0
2016-07-13,35.282,35.454,35.013,35.273,733380,0
2016-07-14,35.762,35.985,35.454,35.561,1348667,0
2016-07-15,35.648,36.195,35.436,36.089,1079243,0
2016-07-18,36.05,36.204,35.866,35.896,927995,0
2016-07-19,35.657,35.96,35.513,35.733,458965,0
2016-07-20,35.955,36.022,35.575,35.945,628614,0
2016-07-21,35.994,36.33,35.821,35.896,582998,0
2016-07-22,35.888,36.233,35.782,36.185,666257,0
2016-07-25,36.214,36.378,35.976,36.175,950629,0
2016-07-26,36.042,36.282,35.707,36.059,661052,0
2016-07-27,36.153,36.549,36.144,36.299,948313,0
2016-07-28,36.191,36.404,35.915,36.307,672839,0
2016-07-29,36.327,36.733,36.055,36.607,993877,0
2016-08-01,36.558,36.676,36.284,36.337,549601,0
2016-08-02,36.307,36.346,35.571,35.775,476734,0
2016-08-03,35.785,36.317,35.785,36.229,587243,0
2016-08-04,36.163,36.492,36.064,36.424,509713,0
2016-08-05,36.83,37.433,36.753,37.421,754708,0
2016-08-08,37.449,37.576,37.17,37.256,501098,0
2016-08-09,37.334,37.459,36.874,37.081,495566,0
2016-08-10,37.101,37.236,36.888,37.101,481290,0
2016-08-11,37.256,37.629,37.081,37.479,517157,0
2016-08-12,37.266,37.739,37.19,37.663,772620,0
2016-08-15,37.731,37.954,37.489,37.528,646296,0
2016-08-16,37.449,37.557,36.956,37.062,948441,0
2016-08-17,37.19,38.088,37.071,37.905,872776,0
2016-08-18,38.05,38.709,38.05,38.689,711716,0
2016-08-19,38.524,39.077,38.477,38.902,768330,0
2016-08-22,38.805,38.912,38.187,38.369,562960,0
2016-08-23,38.67,38.825,38.496,38.554,708744,0
2016-08-24,38.593,38.66,38.244,38.35,466116,0
2016-08-25,38.263,38.418,38.117,38.292,513115,0
2016-08-26,38.427,38.727,38.157,38.447,296455,0
2016-08-29,38.544,38.796,38.332,38.35,529572,0
2016-08-30,38.427,38.805,38.302,38.786,661688,0
2016-08-31,38.863,38.922,38.437,38.757,775918,0
2016-09-01,38.796,39.037,37.818,38.312,665104,0
2016-09-02,38.583,38.989,38.427,38.853,774382,0
2016-09-06,38.641,38.825,37.972,38.496,1144645,0
2016-09-07,38.447,38.932,38.332,38.66,787950,0
2016-09-08,38.564,38.737,38.467,38.621,404709,0
2016-09-09,38.409,38.496,37.266,37.266,963011,0
2016-09-12,36.927,38.05,36.657,37.895,592920,0
2016-09-13,37.401,37.537,36.946,37.226,496768,0
2016-09-14,37.275,37.576,36.946,37.043,581853,0
2016-09-15,37.111,37.484,37.043,37.295,557653,0
2016-09-16,36.927,37.19,36.617,37.111,833244,0
2016-09-19,37.324,37.962,37.324,37.604,627984,0
2016-09-20,37.954,38.022,37.537,37.624,645330,0
2016-09-21,37.895,38.302,37.479,37.876,465670,0
2016-09-22,38.244,38.476,37.905,38.322,610714,0
2016-09-23,38.117,38.342,37.924,38.002,583972,0
2016-09-26,37.614,38.108,37.576,37.779,773574,0
2016-09-27,37.537,37.837,37.275,37.411,671519,0
2016-09-28,37.411,37.624,36.966,37.584,650085,0
2016-09-29,37.479,37.809,36.694,37.053,505046,0
2016-09-30,37.459,38.04,37.285,37.809,769642,0
2016-10-03,37.914,38.389,37.489,37.624,1089245,0
2016-10-04,37.759,37.876,36.975,37.13,597715,0
2016-10-05,37.295,37.673,37.256,37.644,1035266,0
2016-10-06,37.634,37.866,37.363,37.683,372063,0
2016-10-07,37.594,37.634,36.917,37.15,516563,0
2016-10-10,37.391,37.702,37.053,37.111,476278,0
2016-10-11,36.937,36.956,36.084,36.327,857563,0
2016-10-12,36.337,36.782,36.239,36.462,536585,0
2016-10-13,36.104,36.239,35.697,36.074,767968,0
2016-10-14,36.54,36.772,35.891,36.027,1492986,0
2016-10-17,36.037,36.289,35.668,36.144,1650719,0
2016-10-18,36.568,36.601,35.979,36.027,521886,0
2016-10-19,36.074,36.394,36.052,36.317,415992,0
2016-10-20,36.279,36.588,36.055,36.104,408691,0
2016-10-21,35.824,36.666,35.759,36.462,1054698,0
2016-10-24,36.753,36.956,36.229,36.627,885723,0
2016-10-25,36.627,36.792,36.144,36.201,464583,0
2016-10-26,35.843,35.959,35.552,35.726,783622,0
2016-10-27,35.941,36.019,34.819,34.858,1334627,0
2016-10-28,34.946,35.14,34.106,34.517,1295020,0
2016-10-31,34.634,34.79,34.156,34.205,2594313,0
2016-11-01,34.4,34.585,33.834,33.99,1099597,0
2016-11-02,33.824,33.95,33.598,33.755,993761,0
2016-11-03,33.824,34.419,33.774,34.136,877955,0
2016-11-04,34.096,34.741,33.99,34.39,1224887,0
2016-11-07,35.102,35.346,34.59,34.771,891894,0
2016-11-08,34.634,34.782,34.262,34.576,620338,0
2016-11-09,34.556,36.508,34.5,36.332,809837,0
2016-11-10,37.072,37.854,36.702,37.218,1273092,0
2016-11-11,37.005,37.404,36.8,37.317,988894,0
2016-11-14,37.785,39.492,37.785,39.444,1800175,0
2016-11-15,39.131,39.853,38.965,39.658,1480242,0
2016-11-16,39.307,39.677,38.975,39.161,709848,0
2016-11-17,39.141,39.561,39.141,39.492,450690,0
2016-11-18,39.415,39.482,39.073,39.161,584348,0
2016-11-21,39.209,39.726,39.189,39.58,840115,0
2016-11-22,39.151,39.268,38.029,38.663,1240336,0
2016-11-23,38.624,39.434,38.624,39.365,767110,0
2016-11-25,39.365,39.697,39.365,39.639,241254,0
2016-11-28,39.492,39.687,38.956,38.995,692101,0
2016-11-29,39.014,39.629,39.014,39.249,733398,0
2016-11-30,39.639,39.833,39.307,39.454,680873,0
2016-12-01,39.736,39.833,39.297,39.472,801656,0
2016-12-02,39.307,39.464,39.023,39.053,700551,0
2016-12-05,39.464,39.814,39.464,39.717,1037117,0
2016-12-06,39.931,40.761,39.58,40.741,879532,0
2016-12-07,40.761,42.156,40.761,42.038,997093,0
2016-12-08,42,42.781,41.931,42.556,732702,0
2016-12-09,42.496,42.798,42.214,42.322,498845,0
2016-12-12,42.36,42.536,41.941,41.961,639694,0
2016-12-13,42.097,42.478,41.941,42.107,717036,0
2016-12-14,41.844,42.077,40.429,40.545,1723125,0
2016-12-15,40.673,41.083,40.555,40.654,818189,0
2016-12-16,40.654,41.024,40.077,40.117,1241499,0
2016-12-19,40.194,40.575,40.117,40.555,567817,0
2016-12-20,40.937,41.287,40.766,40.887,738002,0
2016-12-21,40.819,41.326,40.681,41.209,570355,0
2016-12-22,41.131,41.316,40.791,40.877,515949,0
2016-12-23,40.966,41.316,40.781,41.19,402055,0
2016-12-27,41.375,41.58,41.131,41.502,295609,0
2016-12-28,41.512,41.639,40.927,41.024,352950,0
2016-12-29,41.053,41.405,40.721,40.838,382903,0
2016-12-30,41.073,41.297,40.771,40.857,457416,0
2017-01-03,41.385,42.01,41.093,41.56,1071209,0
2017-01-04,41.844,42.576,41.844,42.39,749679,0
2017-01-05,42.38,42.928,41.78,42.185,939473,0
2017-01-06,42.322,42.712,42.107,42.625,665963,0
2017-01-09,42.331,42.36,41.873,41.892,626659,0
2017-01-10,41.931,42.496,41.74,42.156,667741,0
2017-01-11,42.107,42.633,41.726,42.633,618480,0
2017-01-12,42.204,42.293,41.316,41.99,570654,0
2017-01-13,42.166,42.742,41.941,42.097,612867,0
2017-01-17,41.775,41.892,41.093,41.268,964779,0
2017-01-18,41.316,41.873,40.897,41.844,627323,0
2017-01-19,41.941,42.175,41.512,41.609,566671,0
2017-01-20,41.765,42.048,41.482,41.931,542563,0
2017-01-23,41.873,41.951,41.366,41.688,466899,0
2017-01-24,41.901,42.625,41.726,42.39,628776,0
2017-01-25,42.798,42.858,42.4,42.818,849555,0
2017-01-26,42.752,42.752,41.785,42.263,971714,0
2017-01-27,42.214,42.361,41.517,41.714,633933,0
2017-01-30,41.34,41.389,40.967,41.379,616954,0
2017-01-31,41.144,41.527,40.878,41.173,1443518,0
2017-02-01,41.565,41.752,40.662,41.045,565661,0
2017-02-02,40.888,41.649,40.653,41.379,824270,0
2017-02-03,42.076,42.076,41.556,41.615,695280,0
2017-02-06,41.37,41.782,41.32,41.537,358056,0
2017-02-07,41.742,41.742,41.095,41.438,388146,0
2017-02-08,41.379,41.477,41.055,41.468,519013,0
2017-02-09,41.704,42.283,41.684,42.184,667851,0
2017-02-10,42.224,42.411,41.968,42.145,588548,0
2017-02-13,42.42,42.655,42.145,42.322,455762,0
2017-02-14,41.939,42.508,41.939,42.44,348732,0
2017-02-15,42.498,42.959,42.214,42.872,557331,0
2017-02-16,42.822,43.126,42.214,42.597,831910,0
2017-02-17,42.293,42.755,42.17,42.745,419463,0
2017-02-21,43.432,43.756,43.333,43.637,788634,0
2017-02-22,44.728,45.857,43.967,45.691,1071434,0
2017-02-23,46.014,46.583,45.847,46.348,1214667,0
2017-02-24,45.955,46.181,45.886,46.112,619250,0
2017-02-27,46.004,46.603,45.935,46.201,1136428,0
2017-02-28,45.915,46.191,45.582,45.788,1387789,0
2017-03-01,46.809,46.966,46.348,46.849,990720,0
2017-03-02,46.722,46.859,46.318,46.406,781059,0
2017-03-03,46.348,46.545,46.082,46.338,566705,0
2017-03-06,45.965,46.358,45.896,46.161,456548,0
2017-03-07,46.054,46.378,45.867,46.211,599586,0
2017-03-08,46.565,46.799,46.092,46.239,685018,0
2017-03-09,46.211,46.368,45.316,45.386,683469,0
2017-03-10,45.651,45.925,45.082,45.444,754147,0
2017-03-13,45.415,45.739,45.262,45.671,504551,0
2017-03-14,45.337,45.552,45.022,45.17,482090,0
2017-03-15,45.434,45.768,45.248,45.71,765049,0
2017-03-16,45.906,46.191,45.719,45.985,619433,0
2017-03-17,46.034,46.034,44.993,45.052,1353737,0
2017-03-20,44.905,45.047,44.629,44.698,344871,0
2017-03-21,45.013,45.072,43.677,44.001,779092,0
2017-03-22,43.716,43.991,43.383,43.942,495510,0
2017-03-23,43.933,44.639,43.844,44.06,463407,0
2017-03-24,44.207,44.316,43.303,43.55,670541,0
2017-03-27,42.882,43.54,42.705,43.393,477088,0
2017-03-28,43.216,44.129,43.176,43.903,597110,0
2017-03-29,43.804,43.844,43.412,43.756,539755,0
2017-03-30,43.726,44.119,43.726,44.08,416475,0
2017-03-31,43.962,44.453,43.79,44.149,773904,0
2017-04-03,44.247,44.463,43.373,43.579,645096,0
2017-04-04,43.412,43.962,43.412,43.677,537417,0
2017-04-05,44.001,44.07,42.852,42.892,675512,0
2017-04-06,42.822,43.019,42.106,42.862,879699,0
2017-04-07,42.665,42.922,42.498,42.568,661596,0
2017-04-10,42.558,42.912,42.273,42.508,794770,0
2017-04-11,42.391,42.989,42.322,42.872,1190305,0
2017-04-12,42.882,42.989,42.293,42.351,847714,0
2017-04-13,41.998,42.214,41.605,41.654,763262,0
2017-04-17,41.654,42.376,41.438,42.331,717133,0
2017-04-18,41.978,42.331,41.802,42.086,580157,0
2017-04-19,42.469,42.538,41.913,41.968,366325,0
2017-04-20,42.371,42.401,41.929,42.263,472705,0
2017-04-21,42.43,42.43,41.762,42.057,610488,0
2017-04-24,43.136,43.136,42.685,42.852,478965,0
2017-04-25,43.186,43.313,42.685,42.862,493159,0
2017-04-26,42.892,43.455,42.887,43.08,415751,0
2017-04-27,43.238,43.238,42.654,43.128,435279,0
2017-04-28,43.258,43.258,42.417,42.427,919582,0
2017-05-01,42.684,42.684,42.15,42.457,466711,0
2017-05-02,42.427,42.674,42.298,42.634,492732,0
2017-05-03,42.447,42.773,42.348,42.644,362060,0
2017-05-04,42.812,42.943,42.249,42.536,581389,0
2017-05-05,42.654,43.08,42.269,43.08,462045,0
2017-05-08,43.118,43.296,42.654,42.932,375207,0
2017-05-09,43,43.949,43,43.87,701075,0
2017-05-10,43.722,44.552,43.722,44.522,910312,0
2017-05-11,44.364,44.512,43.939,44.315,1163227,0
2017-05-12,44.186,44.532,43.959,44.502,596476,0
2017-05-15,44.819,45.056,44.631,44.671,569021,0
2017-05-16,44.661,44.898,44.147,44.71,814257,0
2017-05-17,43.949,44.324,43.104,43.366,713806,0
2017-05-18,43.228,43.89,42.922,43.594,523273,0
2017-05-19,43.81,44.611,43.702,44.354,553880,0
2017-05-22,44.68,45.056,44.483,44.582,711229,0
2017-05-23,44.848,44.848,44.384,44.651,851769,0
2017-05-24,44.651,46.657,44.582,46.519,922282,0
2017-05-25,46.943,47.902,46.835,47.033,1030144,0
2017-05-26,46.963,47.181,46.647,46.736,579438,0
2017-05-30,46.499,46.687,45.91,45.945,598812,0
2017-05-31,45.867,46.101,45.451,46.025,821878,0
2017-06-01,46.351,47.043,46.064,47.023,715621,0
2017-06-02,46.855,47.314,46.855,46.924,421719,0
2017-06-05,47.438,47.922,47.043,47.902,878475,0
2017-06-06,47.655,48.041,47.477,47.665,1000857,0
2017-06-07,47.981,47.981,47.062,47.596,893980,0
2017-06-08,47.566,47.892,47.329,47.803,749745,0
2017-06-09,47.932,48.347,47.749,48.14,676489,0
2017-06-12,47.101,48.041,47.101,47.912,808414,0
2017-06-13,48.258,48.406,47.991,48.14,521368,0
2017-06-14,47.971,48.184,47.566,48.011,451846,0
2017-06-15,47.398,47.922,47.385,47.764,440681,0
2017-06-16,47.665,47.803,47.418,47.784,842860,0
2017-06-19,48.149,48.456,48.001,48.13,470089,0
2017-06-20,47.981,48.1,47.527,47.547,317719,0
2017-06-21,47.754,47.754,46.953,47.053,436808,0
2017-06-22,47.101,47.319,46.983,47.111,369583,0
2017-06-23,47.319,47.319,46.371,46.419,892452,0
2017-06-26,46.559,46.597,45.896,46.409,648963,0
2017-06-27,46.568,47.072,46.549,46.687,561440,0
2017-06-28,47.043,47.655,47.043,47.181,535340,0
2017-06-29,47.754,47.754,46.306,46.707,477757,0
2017-06-30,47.062,47.072,46.519,46.765,555520,0
2017-07-03,47.141,48.001,47.043,47.23,287336,0
2017-07-05,47.23,47.408,46.865,47.161,361461,0
2017-07-06,47.003,47.082,46.233,46.291,585924,0
2017-07-07,46.568,47.181,46.301,46.963,763394,0
2017-07-10,46.943,47.675,46.736,47.349,466782,0
2017-07-11,47.359,47.369,46.371,46.717,706626,0
2017-07-12,47.092,47.863,46.865,47.635,776147,0
2017-07-13,47.635,47.932,47.487,47.932,853081,0
2017-07-14,47.754,47.912,47.319,47.645,594713,0
2017-07-17,47.487,47.803,47.23,47.527,551637,0
2017-07-18,47.369,48.149,47.141,48.13,751984,0
2017-07-19,48.386,48.436,48.001,48.426,563635,0
2017-07-20,48.446,48.822,48.258,48.347,474066,0
2017-07-21,48.317,48.347,47.863,48.09,625942,0
2017-07-24,48.09,48.535,47.902,48.486,449145,0
2017-07-25,48.98,49.514,48.89,49.246,864410,0
2017-07-26,49.374,49.374,48.416,48.574,475029,0
2017-07-27,48.853,48.853,47.869,48.226,536635,0
2017-07-28,48.127,48.216,47.729,47.978,393060,0
2017-07-31,48.047,48.813,47.814,48.793,1106014,0
2017-08-01,49.091,49.22,48.793,49.101,400873,0
2017-08-02,49.051,49.29,47.888,48.107,330890,0
2017-08-03,48.117,48.286,47.989,48.207,350533,0
2017-08-04,48.579,48.579,47.898,48.057,372112,0
2017-08-07,48.087,48.385,47.918,48.187,363596,0
2017-08-08,48.157,48.584,47.938,48.047,312848,0
2017-08-09,47.719,47.988,47.461,47.988,451946,0
2017-08-10,47.71,47.874,46.875,46.875,352441,0
2017-08-11,46.745,47.203,46.677,47.034,487111,0
2017-08-14,47.531,48.256,47.501,48.097,508099,0
2017-08-15,48.296,48.306,47.573,47.879,336342,0
2017-08-16,47.859,48.038,47.282,47.391,344008,0
2017-08-17,47.213,47.282,46.328,46.358,389442,0
2017-08-18,46.378,46.924,45.891,46.477,479965,0
2017-08-21,46.437,46.666,46.119,46.298,370827,0
2017-08-22,46.378,47.034,46.099,46.875,686596,0
2017-08-23,46.447,47.024,45.274,45.98,1184003,0
2017-08-24,46.079,47.083,45.404,46.477,966747,0
2017-08-25,46.666,47.044,46.467,46.716,471392,0
2017-08-28,46.895,46.934,46.477,46.686,417451,0
2017-08-29,46.169,46.547,45.96,46.457,448943,0
2017-08-30,46.437,46.765,46.313,46.606,466949,0
2017-08-31,46.785,47.342,46.646,47.292,492560,0
2017-09-01,47.441,47.719,46.964,47.133,290668,0
2017-09-05,46.924,47.044,45.602,45.801,633794,0
2017-09-06,46.02,46.149,45.185,45.334,496715,0
2017-09-07,45.453,45.513,44.787,45.165,600565,0
2017-09-08,45.105,45.652,44.946,45.453,951635,0
2017-09-11,46.01,46.507,46,46.298,506431,0
2017-09-12,46.606,46.885,46.169,46.755,515387,0
2017-09-13,46.676,46.676,46.278,46.368,428427,0
2017-09-14,46.477,46.964,46.447,46.895,734215,0
2017-09-15,46.735,47.123,46.735,46.875,649377,0
2017-09-18,47.193,47.64,47.143,47.352,658811,0
2017-09-19,47.441,47.739,47.391,47.551,488536,0
2017-09-20,47.64,48.117,47.451,48.077,666674,0
2017-09-21,48.137,48.207,47.64,47.729,365936,0
2017-09-22,47.739,48.147,47.7,48.087,725403,0
2017-09-25,48.077,48.435,47.799,48.366,452007,0
2017-09-26,48.455,48.604,47.958,48.147,766560,0
2017-09-27,48.703,49.027,48.331,48.813,760815,0
2017-09-28,48.942,49.389,48.733,49.27,847953,0
2017-09-29,49.21,49.538,48.902,49.071,728263,0
2017-10-02,49.419,49.608,48.982,49.598,549912,0
2017-10-03,49.578,50.055,49.23,50.035,896444,0
2017-10-04,50.045,50.095,49.543,49.697,617836,0
2017-10-05,49.697,49.886,49.499,49.608,450787,0
2017-10-06,49.668,50.035,49.33,49.747,629528,0
2017-10-09,49.876,50.254,49.479,49.598,398137,0
2017-10-10,49.856,50.065,49.648,49.916,379538,0
2017-10-11,49.827,50.353,49.757,50.035,322072,0
2017-10-12,50.035,50.562,50.025,50.264,709637,0
2017-10-13,50.423,51.328,50.423,50.761,1047748,0
2017-10-16,50.751,51.079,50.503,50.791,545671,0
2017-10-17,51.188,51.566,50.453,50.681,504591,0
2017-10-18,50.89,51.417,50.86,51.218,446509,0
2017-10-19,50.96,51.324,50.84,51.198,302688,0
2017-10-20,51.656,51.745,51.407,51.586,381073,0
2017-10-23,51.606,51.815,50.91,50.98,411972,0
2017-10-24,51.139,52.043,51.139,51.397,574738,0
2017-10-25,51.427,51.427,49.748,50.433,719498,0
2017-10-26,50.652,51.238,50.522,51.109,436288,0
2017-10-27,51.019,51.168,50.612,50.92,334258,0
2017-10-30,50.799,50.855,50.05,50.1,424585,0
2017-10-31,50.36,50.8,50.35,50.47,509212,0
2017-11-01,51.02,51.15,50.54,50.67,294307,0
2017-11-02,50.71,51.26,50.53,51.04,525841,0
2017-11-03,51,51.17,50.69,51.07,490351,0
2017-11-06,50.99,51.505,50.8201,50.97,710504,0
2017-11-07,51.06,51.13,50.45,50.7,470629,0
2017-11-08,50.63,51.24,50.5409,51.11,533236,0
2017-11-09,50.8,51.05,50.26,50.65,411954,0
2017-11-10,50.75,50.98,50.565,50.96,452169,0
