Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.866,19.354,18.845,19.354,276356,0
2005-02-28,19.256,19.299,18.845,18.991,680761,0
2005-03-01,18.998,19.404,18.998,19.396,442845,0
2005-03-02,19.404,19.581,19.241,19.328,512236,0
2005-03-03,19.44,19.595,19.345,19.545,282734,0
2005-03-04,19.545,20.09,19.529,20.036,436597,0
2005-03-07,20.077,20.444,19.918,20.227,341535,0
2005-03-08,20.18,20.268,19.825,19.925,350095,0
2005-03-09,19.956,20.06,19.448,19.545,626041,0
2005-03-10,19.662,19.904,19.588,19.866,379288,0
2005-03-11,19.866,19.964,19.545,19.633,392462,0
2005-03-14,19.697,20.052,19.662,19.971,290344,0
2005-03-15,20,20.367,19.825,19.994,432116,0
2005-03-16,19.956,20.052,19.73,19.756,348054,0
2005-03-17,19.801,19.985,19.771,19.941,806107,0
2005-03-18,20.124,20.124,19.61,19.866,674111,0
2005-03-21,19.809,19.817,19.551,19.801,361496,0
2005-03-22,19.771,20.027,19.375,19.448,378339,0
2005-03-23,19.296,19.705,18.926,19.471,430892,0
2005-03-24,19.471,19.777,19.471,19.478,256934,0
2005-03-28,19.505,19.675,19.404,19.432,327821,0
2005-03-29,19.404,19.784,19.306,19.368,391922,0
2005-03-30,19.375,19.839,19.361,19.839,264811,0
2005-03-31,19.866,19.971,19.602,19.749,369380,0
2005-04-01,19.918,20.027,19.486,19.564,506670,0
2005-04-04,19.44,19.662,19.256,19.662,470957,0
2005-04-05,19.625,19.784,19.529,19.625,423292,0
2005-04-06,19.73,19.817,19.625,19.667,272688,0
2005-04-07,19.625,19.853,19.595,19.736,402376,0
2005-04-08,19.845,19.845,19.581,19.662,271191,0
2005-04-11,19.662,19.697,19.368,19.682,615580,0
2005-04-12,19.625,20.109,19.536,20.082,329316,0
2005-04-13,20.082,20.251,20.014,20.19,628754,0
2005-04-14,20.18,20.301,19.933,20.027,272959,0
2005-04-15,20.027,20.18,19.853,20.021,323745,0
2005-04-18,19.994,20.278,19.831,20.164,759392,0
2005-04-19,20.213,20.301,20.096,20.274,206824,0
2005-04-20,20.26,20.26,19.933,19.994,285860,0
2005-04-21,20.139,20.285,19.956,20.285,283008,0
2005-04-22,20.213,20.251,19.985,20.18,320084,0
2005-04-25,20.205,20.72,20.139,20.678,457780,0
2005-04-26,20.581,20.714,20.324,20.396,435782,0
2005-04-27,20.285,20.72,20.205,20.684,252452,0
2005-04-28,20.619,20.619,20.347,20.354,234663,0
2005-04-29,20.429,20.714,20.235,20.714,305415,0
2005-05-02,20.656,20.714,20.347,20.714,300392,0
2005-05-03,20.581,20.743,20.47,20.566,279474,0
2005-05-04,20.545,20.64,20.285,20.64,582311,0
2005-05-05,20.581,20.693,20.367,20.412,677234,0
2005-05-06,20.47,20.523,20.197,20.341,532606,0
2005-05-09,20.341,20.854,20.293,20.839,450175,0
2005-05-10,20.671,20.728,20.581,20.656,378339,0
2005-05-11,20.656,20.72,20.412,20.596,764689,0
2005-05-12,20.619,20.671,20.389,20.515,616260,0
2005-05-13,20.285,20.389,20.052,20.124,687150,0
2005-05-16,20.139,20.367,20.139,20.333,502190,0
2005-05-17,20.333,20.412,20.155,20.333,694751,0
2005-05-18,20.515,20.574,20.382,20.47,901443,0
2005-05-19,20.367,20.671,20.361,20.47,867895,0
2005-05-20,20.437,20.72,20.285,20.693,782754,0
2005-05-23,20.619,20.706,20.494,20.545,334612,0
2005-05-24,20.545,20.581,20.285,20.412,467561,0
2005-05-25,20.437,20.437,20.096,20.096,760613,0
2005-05-26,20.171,20.389,20.036,20.06,407265,0
2005-05-27,20.06,20.251,19.956,20.186,406178,0
2005-05-31,20.103,20.462,20.077,20.268,398846,0
2005-06-01,20.274,20.596,20.251,20.47,468233,0
2005-06-02,20.508,20.581,20.374,20.396,285996,0
2005-06-03,20.47,20.693,20.462,20.539,450043,0
2005-06-06,20.632,20.714,20.566,20.619,617758,0
2005-06-07,20.64,21.142,20.619,21.002,563296,0
2005-06-08,21.002,21.266,20.935,20.935,343030,0
2005-06-09,20.877,21.135,20.751,21.119,378475,0
2005-06-10,21.169,21.193,21.024,21.15,328093,0
2005-06-13,21.613,21.642,21.266,21.354,805157,0
2005-06-14,21.318,21.725,21.289,21.628,475979,0
2005-06-15,21.716,21.789,21.495,21.725,317775,0
2005-06-16,21.678,21.744,21.568,21.725,203703,0
2005-06-17,22.275,22.415,22.113,22.385,758171,0
2005-06-20,22.261,22.489,22.201,22.201,517940,0
2005-06-21,21.725,22.084,21.568,21.575,646816,0
2005-06-22,21.581,21.789,21.465,21.642,418267,0
2005-06-23,21.613,21.693,21.434,21.465,299574,0
2005-06-24,21.465,21.663,21.258,21.385,337325,0
2005-06-27,21.281,21.473,21.236,21.421,296859,0
2005-06-28,21.465,21.67,21.434,21.663,385266,0
2005-06-29,21.708,21.902,21.686,21.902,235884,0
2005-06-30,21.944,22.024,21.789,21.916,315602,0
2005-07-01,22.017,22.201,21.893,22.165,326057,0
2005-07-05,22.048,22.438,22.048,22.313,725174,0
2005-07-06,22.297,22.615,22.129,22.24,900216,0
2005-07-07,22.106,22.422,21.959,22.351,340316,0
2005-07-08,22.351,22.953,22.24,22.849,516177,0
2005-07-11,22.864,23.407,22.857,23.306,1098756,0
2005-07-12,23.232,23.293,23.025,23.063,522966,0
2005-07-13,23.032,23.086,22.659,22.739,310031,0
2005-07-14,22.687,22.819,22.143,22.193,349144,0
2005-07-15,21.827,22.18,21.827,22.136,445289,0
2005-07-18,22.129,22.431,22.061,22.297,310847,0
2005-07-19,22.385,22.718,22.313,22.606,291156,0
2005-07-20,22.527,22.931,22.422,22.864,500830,0
2005-07-21,22.813,22.924,22.351,22.495,392188,0
2005-07-22,22.495,22.937,22.495,22.931,276898,0
2005-07-25,22.924,23.086,22.695,22.864,237513,0
2005-07-26,22.88,23.093,22.842,23.032,290068,0
2005-07-27,23.181,23.181,22.849,22.974,218906,0
2005-07-28,23.021,23.432,22.983,23.344,398029,0
2005-07-29,23.306,23.463,23.204,23.306,350500,0
2005-08-01,23.328,23.401,23.109,23.19,245934,0
2005-08-02,23.19,23.395,23.086,23.38,244440,0
2005-08-03,23.344,23.455,23.204,23.344,302700,0
2005-08-04,23.014,23.014,22.503,22.54,470136,0
2005-08-05,22.503,22.503,21.443,21.766,549585,0
2005-08-08,21.725,21.916,21.15,21.222,548767,0
2005-08-09,21.289,21.796,20.935,21.281,456422,0
2005-08-10,21.473,21.834,20.98,21.312,488607,0
2005-08-11,21.281,21.989,21.281,21.782,490510,0
2005-08-12,21.725,22.129,21.458,22.075,1110164,0
2005-08-15,22.004,22.438,21.834,22.313,491187,0
2005-08-16,22.201,22.48,22.157,22.201,374128,0
2005-08-17,22.129,22.378,21.878,21.928,356748,0
2005-08-18,21.847,22.092,21.708,21.869,365844,0
2005-08-19,21.834,22.106,21.741,21.847,221217,0
2005-08-22,21.928,22.106,21.812,22.055,227736,0
2005-08-23,22.121,22.335,22.048,22.121,254217,0
2005-08-24,22.092,22.599,22.048,22.335,954946,0
2005-08-25,22.422,22.606,22.267,22.438,470005,0
2005-08-26,22.438,22.461,22.15,22.157,317501,0
2005-08-29,22.092,22.4,22.061,22.24,707652,0
2005-08-30,22.335,22.385,22.075,22.24,476252,0
2005-08-31,22.275,22.746,22.15,22.739,534643,0
2005-09-01,22.731,23.344,22.511,22.71,370191,0
2005-09-02,22.805,22.895,22.422,22.495,322526,0
2005-09-06,22.495,23.055,22.495,23.04,484672,0
2005-09-07,22.983,23.014,22.681,22.792,449230,0
2005-09-08,22.636,22.998,22.636,22.739,249870,0
2005-09-09,22.77,22.857,22.681,22.731,404141,0
2005-09-12,22.71,22.77,22.54,22.563,603358,0
2005-09-13,22.489,22.54,22.351,22.363,423834,0
2005-09-14,22.438,22.549,22.261,22.313,220399,0
2005-09-15,22.351,22.527,22.253,22.363,389469,0
2005-09-16,22.407,22.445,22.282,22.363,848885,0
2005-09-19,22.327,22.378,22.136,22.15,215109,0
2005-09-20,22.201,22.4,21.98,21.989,240096,0
2005-09-21,21.944,21.965,21.503,21.524,275402,0
2005-09-22,21.495,21.805,21.015,21.701,254485,0
2005-09-23,21.65,21.782,21.434,21.636,196773,0
2005-09-26,21.741,21.884,21.642,21.733,247156,0
2005-09-27,21.708,21.82,21.503,21.733,390422,0
2005-09-28,21.733,21.805,21.318,21.443,394906,0
2005-09-29,21.473,21.581,21.258,21.458,812489,0
2005-09-30,21.487,21.834,21.487,21.733,693802,0
2005-10-03,21.812,22.024,21.518,21.902,560856,0
2005-10-04,21.902,21.944,21.275,21.281,433336,0
2005-10-05,21.326,21.333,20.906,20.914,542519,0
2005-10-06,20.928,21.326,20.766,21.119,702084,0
2005-10-07,21.163,21.193,20.47,20.566,420712,0
2005-10-10,21.266,21.266,20.268,20.382,405364,0
2005-10-11,20.42,20.596,20.124,20.171,513187,0
2005-10-12,20.251,20.293,19.764,19.994,546190,0
2005-10-13,19.882,20.278,19.817,20.18,466204,0
2005-10-14,20.396,20.545,19.777,20.19,1652685,0
2005-10-17,20.251,20.361,19.985,20.268,297265,0
2005-10-18,20.278,20.324,20.021,20.036,401832,0
2005-10-19,19.949,20.462,19.675,20.455,624410,0
2005-10-20,20.429,20.486,19.904,20.027,416227,0
2005-10-21,20.09,20.5,20.043,20.324,410790,0
2005-10-24,20.437,20.81,20.437,20.781,437007,0
2005-10-25,20.781,20.98,20.619,20.759,445155,0
2005-10-26,20.619,20.72,20.317,20.455,498117,0
2005-10-27,20.374,20.494,20.26,20.285,368425,0
2005-10-28,20.382,20.728,20.382,20.647,691495,0
2005-10-31,20.693,20.921,20.626,20.774,360143,0
2005-11-01,20.545,20.588,20.09,20.341,341535,0
2005-11-02,20.278,20.515,19.964,20.5,483992,0
2005-11-03,20.611,20.885,20.221,20.412,517125,0
2005-11-04,20.361,20.396,20,20.308,678593,0
2005-11-07,20.429,20.545,20.243,20.361,377254,0
2005-11-08,20.251,20.382,20.096,20.227,292922,0
2005-11-09,20.251,20.942,20.221,20.693,580001,0
2005-11-10,20.647,21.169,20.396,21.142,394906,0
2005-11-11,21.119,21.362,21.081,21.245,435376,0
2005-11-14,21.281,21.346,20.965,21.053,176677,0
2005-11-15,21.075,21.252,20.816,20.935,477064,0
2005-11-16,20.993,21.008,20.64,20.714,210491,0
2005-11-17,20.816,21.362,20.701,21.318,442028,0
2005-11-18,21.518,21.518,21.185,21.296,433203,0
2005-11-21,21.296,21.318,20.993,21.23,484672,0
2005-11-22,21.2,21.554,21.089,21.451,779631,0
2005-11-23,21.193,21.393,21.178,21.318,313425,0
2005-11-25,21.318,21.628,21.185,21.575,162006,0
2005-11-28,21.531,21.539,21.119,21.119,293187,0
2005-11-29,21.169,21.318,21.126,21.185,415549,0
2005-11-30,21.252,21.377,21.112,21.23,478967,0
2005-12-01,21.318,21.75,21.266,21.744,519573,0
2005-12-02,21.636,21.663,21.371,21.621,360957,0
2005-12-05,21.495,21.495,21.126,21.407,380649,0
2005-12-06,21.458,21.503,21.067,21.126,305415,0
2005-12-07,21.907,21.951,21.371,21.613,688506,0
2005-12-08,21.511,21.98,21.503,21.708,330265,0
2005-12-09,21.678,21.842,21.568,21.686,197588,0
2005-12-12,21.847,21.847,21.34,21.421,348735,0
2005-12-13,21.503,21.621,21.326,21.597,317361,0
2005-12-14,21.561,21.842,21.393,21.741,517671,0
2005-12-15,21.782,21.796,21.333,21.414,597385,0
2005-12-16,21.421,21.524,21.303,21.371,742012,0
2005-12-19,21.465,21.465,21.061,21.081,295771,0
2005-12-20,21.135,21.296,20.869,21.126,303921,0
2005-12-21,21.103,21.421,20.986,21.289,343576,0
2005-12-22,21.907,21.907,21.158,21.503,858393,0
2005-12-23,21.575,21.708,21.546,21.561,331487,0
2005-12-27,21.605,21.642,21.312,21.333,488337,0
2005-12-28,21.421,21.487,21.193,21.312,183061,0
2005-12-29,21.303,21.377,21.031,21.045,167169,0
2005-12-30,20.862,21.024,20.81,20.95,305415,0
2006-01-03,21.061,21.524,20.678,21.503,453980,0
2006-01-04,21.487,21.916,21.407,21.862,579730,0
2006-01-05,21.82,22.225,21.766,22.129,578918,0
2006-01-06,22.24,22.342,22.017,22.29,604719,0
2006-01-09,22.24,22.606,22.24,22.571,445155,0
2006-01-10,22.422,22.805,22.385,22.681,356339,0
2006-01-11,22.659,22.739,22.495,22.681,445427,0
2006-01-12,22.754,22.754,22.461,22.592,306502,0
2006-01-13,22.54,22.584,22.357,22.415,456560,0
2006-01-17,22.37,22.37,22.18,22.32,342214,0
2006-01-18,22.24,22.415,22.048,22.173,427226,0
2006-01-19,22.275,22.628,22.15,22.623,233171,0
2006-01-20,22.746,22.746,22.15,22.193,321169,0
2006-01-23,22.267,22.438,22.233,22.351,296859,0
2006-01-24,22.275,22.77,22.275,22.739,370734,0
2006-01-25,22.754,22.902,22.495,22.636,446917,0
2006-01-26,22.746,22.797,22.549,22.718,406586,0
2006-01-27,22.974,23.197,22.857,23.141,348054,0
2006-01-30,23.197,23.269,22.902,23.149,731828,0
2006-01-31,22.968,23.261,22.968,23.224,486163,0
2006-02-01,23.13,23.261,23.032,23.197,418267,0
2006-02-02,23.123,23.232,22.88,23.006,524733,0
2006-02-03,22.606,22.754,22.363,22.48,415820,0
2006-02-06,22.422,22.754,22.407,22.702,340178,0
2006-02-07,22.687,22.887,22.357,22.393,312477,0
2006-02-08,22.393,22.415,22.092,22.327,185096,0
2006-02-09,22.342,22.71,22.267,22.453,287622,0
2006-02-10,22.357,23.141,22.357,23.04,2925678,0
2006-02-13,23.705,23.705,22.864,22.983,432253,0
2006-02-14,23.021,23.248,22.902,23.204,463487,0
2006-02-15,23.248,23.293,22.96,23.286,423013,0
2006-02-16,23.38,23.661,23.239,23.616,388794,0
2006-02-17,23.712,23.726,23.455,23.697,452487,0
2006-02-21,23.622,24.115,23.578,24.102,442028,0
2006-02-22,24.225,24.434,23.882,24.366,360682,0
2006-02-23,24.307,24.39,24.02,24.315,345344,0
2006-02-24,24.265,24.322,23.889,23.931,568457,0
2006-02-27,24.006,24.19,23.849,23.998,409845,0
2006-02-28,23.849,24.05,23.49,23.822,643827,0
2006-03-01,23.815,24.05,23.697,24.05,508704,0
2006-03-02,24.05,24.162,23.873,24.129,497978,0
2006-03-03,24.013,24.129,23.829,23.953,747306,0
2006-03-06,23.254,24.515,23.254,24.233,516989,0
2006-03-07,24.08,24.225,23.793,23.809,317501,0
2006-03-08,23.718,23.911,23.483,23.896,434967,0
2006-03-09,23.931,24.302,23.786,24.225,448143,0
2006-03-10,24.225,24.711,24.162,24.632,470683,0
2006-03-13,24.661,24.903,24.322,24.565,439584,0
2006-03-14,24.477,24.792,24.322,24.764,350911,0
2006-03-15,24.816,25.347,24.676,25.347,742691,0
2006-03-16,25.384,25.633,25.242,25.442,945439,0
2006-03-17,25.377,25.656,25.059,25.602,921674,0
2006-03-20,25.458,25.494,25.08,25.302,478284,0
2006-03-21,25.206,25.384,24.617,24.949,583532,0
2006-03-22,24.881,25.126,24.719,25.064,315326,0
2006-03-23,24.889,25.162,24.838,25.046,230860,0
2006-03-24,25.023,25.095,24.874,24.992,232353,0
2006-03-27,24.919,25.023,24.477,24.508,400610,0
2006-03-28,24.439,24.942,24.412,24.693,307181,0
2006-03-29,24.719,25.242,24.711,25.242,454796,0
2006-03-30,25.182,25.198,24.536,24.751,292107,0
2006-03-31,24.711,24.919,24.469,24.838,513459,0
2006-04-03,24.838,24.928,24.352,24.381,318043,0
2006-04-04,24.374,24.439,23.911,24.242,313835,0
2006-04-05,24.285,24.611,24.233,24.536,287078,0
2006-04-06,24.5,24.58,24.366,24.453,499338,0
2006-04-07,24.403,24.485,23.637,23.667,510879,0
2006-04-10,23.558,23.697,23.313,23.351,246067,0
2006-04-11,23.416,23.49,23.093,23.093,219047,0
2006-04-12,23.07,23.336,22.909,22.953,264127,0
2006-04-13,22.88,22.902,22.592,22.628,329047,0
2006-04-17,22.628,22.792,22.511,22.592,280021,0
2006-04-18,22.784,23.395,22.628,23.306,384454,0
2006-04-19,23.123,23.712,23.123,23.565,1230623,0
2006-04-20,23.519,23.543,23.197,23.387,269427,0
2006-04-21,23.837,23.857,23.141,23.319,318453,0
2006-04-24,23.293,23.366,22.983,23.04,286266,0
2006-04-25,23.055,23.137,22.864,22.946,340994,0
2006-04-26,23.093,23.204,22.778,22.792,451265,0
2006-04-27,22.623,23.344,22.431,23.063,528667,0
2006-04-28,22.915,23.432,22.857,23.224,624680,0
2006-05-01,23.374,23.527,22.915,22.989,573485,0
2006-05-02,22.953,22.974,22.534,22.731,501780,0
2006-05-03,22.754,22.915,22.623,22.819,342353,0
2006-05-04,22.805,23.232,22.805,23.086,326734,0
2006-05-05,23.38,23.77,23.224,23.224,405230,0
2006-05-08,22.792,23.218,22.746,23.181,604719,0
2006-05-09,23.032,23.239,22.873,23.086,273094,0
2006-05-10,22.989,23.593,22.792,22.96,327821,0
2006-05-11,22.902,22.974,22.267,22.275,410389,0
2006-05-12,22.165,22.225,21.812,22.017,390830,0
2006-05-15,21.318,22.267,21.318,22.225,281921,0
2006-05-16,22.193,22.54,22.193,22.422,331892,0
2006-05-17,22.201,22.32,21.893,22.017,569545,0
2006-05-18,22.121,22.297,21.847,22.092,602406,0
2006-05-19,22.055,22.503,21.842,22.201,582179,0
2006-05-22,22.017,22.187,21.884,22.075,656185,0
2006-05-23,22.275,22.385,21.733,21.766,457376,0
2006-05-24,21.59,22.055,21.554,21.965,608519,0
2006-05-25,22.099,22.636,22.092,22.628,767131,0
2006-05-26,22.778,22.88,22.606,22.835,371278,0
2006-05-30,22.643,22.746,22.461,22.54,745538,0
2006-05-31,22.628,22.937,22.467,22.828,863417,0
2006-06-01,22.828,23.232,22.784,23.232,360957,0
2006-06-02,23.424,23.616,23.319,23.463,474894,0
2006-06-05,23.424,24.632,23.424,24.129,886636,0
2006-06-06,24.115,24.162,23.712,23.889,641247,0
2006-06-07,23.857,24.065,23.558,23.681,1089385,0
2006-06-08,23.565,23.998,23.269,23.896,447054,0
2006-06-09,24.006,24.257,23.801,23.998,435916,0
2006-06-12,24.006,24.041,23.601,23.629,334743,0
2006-06-13,23.565,23.993,23.432,23.519,675198,0
2006-06-14,23.49,23.637,23.224,23.395,521197,0
2006-06-15,23.416,23.629,23.374,23.558,760074,0
2006-06-16,23.558,23.712,23.328,23.69,1398740,0
2006-06-19,23.675,23.786,23.261,23.328,533557,0
2006-06-20,23.293,23.527,23.239,23.306,461718,0
2006-06-21,23.248,23.748,23.248,23.718,306092,0
2006-06-22,23.572,23.681,23.239,23.277,538852,0
2006-06-23,23.166,23.239,22.983,23.078,531385,0
2006-06-26,23.261,24.242,23.239,23.984,1190966,0
2006-06-27,24.154,24.5,24.154,24.293,771754,0
2006-06-28,24.33,24.485,24.204,24.33,553386,0
2006-06-29,24.676,25.744,24.556,25.744,1872683,0
2006-06-30,25.846,26.804,25.846,26.642,1309249,0
2006-07-03,26.459,26.664,26.377,26.65,292922,0
2006-07-05,26.496,26.789,26.289,26.562,594400,0
2006-07-06,26.658,26.723,26.434,26.619,450452,0
2006-07-07,26.611,26.98,26.51,26.664,584347,0
2006-07-10,26.658,26.995,26.562,26.73,468782,0
2006-07-11,26.584,26.84,26.305,26.795,682123,0
2006-07-12,26.804,26.863,26.386,26.496,349008,0
2006-07-13,26.393,26.708,25.971,26.06,417858,0
2006-07-14,25.929,26.42,25.779,26.184,726669,0
2006-07-17,26.088,26.45,26.009,26.4,462127,0
2006-07-18,26.547,27.049,26.434,26.964,318453,0
2006-07-19,26.931,27.252,26.884,27.164,648988,0
2006-07-20,26.73,26.951,26.333,26.51,1009810,0
2006-07-21,26.377,26.664,26.317,26.523,848749,0
2006-07-24,26.708,27.156,26.664,26.98,359324,0
2006-07-25,27.114,27.356,26.759,27.156,413103,0
2006-07-26,27.1,27.476,26.98,27.415,482093,0
2006-07-27,27.542,27.614,27.137,27.143,493363,0
2006-07-28,27.171,27.785,26.951,27.651,539669,0
2006-07-31,27.651,27.651,27.171,27.423,368153,0
2006-08-01,27.237,27.276,26.908,26.931,311801,0
2006-08-02,26.931,27.195,26.84,27.143,381328,0
2006-08-03,27.06,27.583,26.995,27.535,354571,0
2006-08-04,27.575,27.879,27.542,27.814,678593,0
2006-08-07,27.445,27.614,27.245,27.438,327548,0
2006-08-08,27.467,27.614,27.091,27.291,301205,0
2006-08-09,27.476,27.849,27.1,27.137,1478184,0
2006-08-10,26.547,27.143,26.51,26.753,803663,0
2006-08-11,26.625,26.694,26.482,26.496,373993,0
2006-08-14,26.529,27.217,26.529,26.576,439584,0
2006-08-15,26.987,26.995,26.694,26.767,996906,0
2006-08-16,26.915,27.575,26.876,27.467,459140,0
2006-08-17,27.452,27.614,27.399,27.467,373451,0
2006-08-18,27.518,27.592,27.282,27.503,276356,0
2006-08-21,27.452,27.518,27.269,27.459,211442,0
2006-08-22,27.341,27.622,27.319,27.622,228142,0
2006-08-23,27.651,27.651,27.291,27.299,313970,0
2006-08-24,27.387,27.452,27.066,27.261,272144,0
2006-08-25,27.149,27.423,27.004,27.224,333389,0
2006-08-28,27.171,27.822,27.171,27.767,444745,0
2006-08-29,27.835,27.944,27.575,27.76,599418,0
2006-08-30,27.76,27.931,27.732,27.8,446238,0
2006-08-31,27.835,28.1,27.785,27.791,318178,0
2006-09-01,27.8,27.982,27.651,27.688,341535,0
2006-09-05,27.575,28.1,27.548,28.093,369918,0
2006-09-06,27.835,28.047,27.76,27.814,484398,0
2006-09-07,27.688,27.864,27.195,27.261,433336,0
2006-09-08,27.393,27.57,27.13,27.328,379968,0
2006-09-11,27.237,27.509,27.066,27.43,367884,0
2006-09-12,27.467,27.807,27.252,27.8,485756,0
2006-09-13,27.365,27.903,27.211,27.622,272006,0
2006-09-14,27.503,27.644,27.328,27.644,299168,0
2006-09-15,27.785,27.8,27.467,27.575,623730,0
2006-09-18,27.399,27.614,27.372,27.509,305686,0
2006-09-19,27.658,27.76,27.415,27.651,414054,0
2006-09-20,27.725,28.02,27.694,27.857,443930,0
2006-09-21,27.96,27.974,27.356,27.445,333932,0
2006-09-22,27.43,27.918,27.245,27.822,369781,0
2006-09-25,27.827,27.903,27.43,27.712,312885,0
2006-09-26,27.712,27.76,27.459,27.57,217826,0
2006-09-27,27.445,27.739,27.299,27.718,253405,0
2006-09-28,27.76,27.767,27.319,27.381,505449,0
2006-09-29,27.319,27.495,27.137,27.399,556372,0
2006-10-02,27.269,27.592,27.122,27.319,183195,0
2006-10-03,27.224,27.974,27.187,27.76,370598,0
2006-10-04,27.688,28.07,27.688,27.968,433884,0
2006-10-05,27.886,28.146,27.8,28.093,286674,0
2006-10-06,27.767,28.108,27.575,27.694,344523,0
2006-10-09,27.57,27.968,27.438,27.814,224884,0
2006-10-10,27.767,27.997,27.542,27.822,195008,0
2006-10-11,27.725,27.982,27.542,27.732,249057,0
2006-10-12,27.822,28.233,27.725,28.186,251364,0
2006-10-13,28.226,28.532,28.203,28.532,245665,0
2006-10-16,28.462,28.699,28.425,28.651,157393,0
2006-10-17,28.469,28.71,28.446,28.572,117871,0
2006-10-18,28.644,28.734,28.425,28.572,175591,0
2006-10-19,28.572,28.71,28.269,28.393,178306,0
2006-10-20,28.425,28.49,28.173,28.337,209949,0
2006-10-23,28.263,28.725,28.028,28.725,394634,0
2006-10-24,28.581,28.651,27.982,28.304,357423,0
2006-10-25,28.313,28.506,27.776,28.028,291426,0
2006-10-26,28.153,28.484,27.841,28.438,556917,0
2006-10-27,28.386,28.438,27.841,28.055,525000,0
2006-10-30,27.918,28.153,27.76,27.937,528944,0
2006-10-31,28.063,28.226,27.91,28.131,463620,0
2006-11-01,28.167,28.269,27.269,27.305,390564,0
2006-11-02,27.245,27.614,27.137,27.614,345884,0
2006-11-03,27.8,27.8,26.958,27.333,360548,0
2006-11-06,27.393,27.542,27.276,27.365,245665,0
2006-11-07,27.365,27.489,26.759,26.804,472313,0
2006-11-08,26.73,27.237,26.687,27.156,254897,0
2006-11-09,27.217,27.333,26.951,27.143,225430,0
2006-11-10,27.027,27.319,27.011,27.23,182242,0
2006-11-13,27.269,27.542,27.187,27.195,266304,0
2006-11-14,27.282,27.575,27.179,27.503,545375,0
2006-11-15,27.535,27.974,27.406,27.664,511018,0
2006-11-16,27.91,27.953,27.63,27.739,367611,0
2006-11-17,27.76,27.791,27.542,27.725,240503,0
2006-11-20,28.351,29.159,28.304,29.049,1101342,0
2006-11-21,29.381,29.448,29.088,29.338,415683,0
2006-11-22,29.345,29.971,29.338,29.904,328093,0
2006-11-24,29.822,30.422,29.788,30.422,185368,0
2006-11-27,30.102,30.191,29.095,29.116,709148,0
2006-11-28,29.049,29.433,28.866,29.397,665012,0
2006-11-29,29.456,29.852,29.329,29.837,329859,0
2006-11-30,29.837,30.177,29.662,30.043,410929,0
2006-12-01,30.013,30.177,29.249,29.712,555149,0
2006-12-04,29.419,30,29.419,29.69,893837,0
2006-12-05,29.801,29.837,29.088,29.088,651162,0
2006-12-06,28.975,29.159,28.693,28.925,624136,0
2006-12-07,29,29.301,28.719,29.116,362314,0
2006-12-08,29.088,29.145,28.844,29.095,381463,0
2006-12-11,29.021,29.483,28.947,29.36,357695,0
2006-12-12,29.822,30.036,29.506,29.581,626717,0
2006-12-13,29.638,29.733,29.043,29.594,695027,0
2006-12-14,29.677,29.852,29.588,29.677,424781,0
2006-12-15,29.748,29.788,29.381,29.67,891935,0
2006-12-18,29.815,29.867,29.602,29.705,345475,0
2006-12-19,29.566,29.625,29.072,29.381,407131,0
2006-12-20,29.491,29.602,29.309,29.425,250961,0
2006-12-21,29.543,29.884,29.043,29.286,536001,0
2006-12-22,29.338,29.448,28.947,29,284230,0
2006-12-26,28.866,29.404,28.866,29.159,207775,0
2006-12-27,29.263,29.602,29.249,29.543,243762,0
2006-12-28,29.456,30.043,29.345,29.795,359870,0
2006-12-29,29.852,30.022,29.602,30.013,599829,0
2007-01-03,30.198,30.447,29.184,29.456,564795,0
2007-01-04,29.373,29.381,28.746,29.013,745003,0
2007-01-05,28.968,28.975,28.138,28.313,653604,0
2007-01-08,28.263,28.416,27.807,27.974,733590,0
2007-01-09,28.02,28.431,27.76,28.313,635002,0
2007-01-10,28.153,28.401,28.055,28.321,218502,0
2007-01-11,28.462,28.755,28.263,28.622,600916,0
2007-01-12,28.699,29.124,28.684,29.072,245528,0
2007-01-16,29.197,29.456,29.064,29.345,418127,0
2007-01-17,29.184,29.463,28.903,29.448,509116,0
2007-01-18,30.436,30.56,29.433,29.477,488068,0
2007-01-19,29.345,30.221,29.184,30.198,300253,0
2007-01-22,30.309,30.374,29.748,29.893,456016,0
2007-01-23,29.876,30.447,29.829,30.094,310573,0
2007-01-24,30.068,30.832,30.06,30.832,218367,0
2007-01-25,30.545,31.458,30.382,31.31,719198,0
2007-01-26,31.45,31.663,31.089,31.598,448547,0
2007-01-29,31.503,31.988,31.458,31.92,338549,0
2007-01-30,31.906,32.009,31.524,32.009,572531,0
2007-01-31,31.899,32.541,31.833,32.179,507890,0
2007-02-01,32.361,32.445,32.121,32.361,401970,0
2007-02-02,32.049,32.431,32.049,32.37,334882,0
2007-02-05,32.219,32.512,32.121,32.327,537362,0
2007-02-06,32.436,32.973,32.321,32.973,336645,0
2007-02-07,33.048,33.77,32.771,33.77,414054,0
2007-02-08,33.395,33.617,33.182,33.513,924257,0
2007-02-09,33.475,33.617,32.835,33.27,1449396,0
2007-02-12,33.175,33.175,32.416,32.665,655430,0
2007-02-13,32.63,33.287,32.342,33.287,596313,0
2007-02-14,32.782,33.366,32.696,32.732,844638,0
2007-02-15,33.395,34.204,33.135,33.652,914341,0
2007-02-16,33.645,33.874,32.998,33.784,469190,0
2007-02-20,32.958,33.624,32.952,33.571,1387062,0
2007-02-21,33.44,34.168,33.379,34.138,402241,0
2007-02-22,34.057,34.874,33.946,34.572,962414,0
2007-02-23,34.552,34.552,33.44,33.555,945848,0
2007-02-26,33.576,33.576,32.724,33.447,780563,0
2007-02-27,31.304,33.32,31.304,32.114,902391,0
2007-02-28,32.164,32.835,31.871,32.659,880121,0
2007-03-01,31.995,32.393,31.517,32.069,1280040,0
2007-03-02,31.899,31.96,30.832,30.951,838975,0
2007-03-05,30.597,31.024,29.822,29.893,778949,0
2007-03-06,30.125,30.583,29.926,30.022,839786,0
2007-03-07,30.075,30.075,29.212,29.397,970834,0
2007-03-08,29.677,30.317,29.594,29.815,550262,0
2007-03-09,30.102,30.809,30.043,30.744,606619,0
2007-03-12,30.744,31.356,30.612,31.252,749480,0
2007-03-13,31.039,31.039,29.766,29.867,535324,0
2007-03-14,29.815,30.088,29.294,29.971,627670,0
2007-03-15,30,30.979,30,30.959,764010,0
2007-03-16,30.951,31.095,30,30.125,942454,0
2007-03-19,30.245,30.441,30.068,30.229,285996,0
2007-03-20,30.164,30.501,29.876,30.359,376981,0
2007-03-21,30.352,30.678,29.933,30.447,621014,0
2007-03-22,30.589,30.856,30.237,30.406,553251,0
2007-03-23,30.525,30.56,30.245,30.253,334882,0
2007-03-26,30.352,30.368,29.506,29.757,1606653,0
2007-03-27,29.638,29.721,29.11,29.159,376845,0
2007-03-28,28.991,29.145,28.627,28.991,674521,0
2007-03-29,29.197,29.197,28.779,28.873,1561705,0
2007-03-30,28.873,29.145,28.667,29.08,1794734,0
2007-04-02,29.08,29.329,28.771,29.301,1485925,0
2007-04-03,29.477,30.029,29.477,29.815,703173,0
2007-04-04,29.852,30.177,29.712,29.971,579323,0
2007-04-05,29.904,30.068,29.766,29.829,329721,0
2007-04-09,29.809,29.926,29.638,29.884,361772,0
2007-04-10,29.815,30.102,29.815,30.008,330537,0
2007-04-11,29.373,30.094,29.373,29.69,795926,0
2007-04-12,29.064,29.859,29.064,29.859,799179,0
2007-04-13,29.822,29.933,29.499,29.837,496350,0
2007-04-16,30.102,30.678,29.829,30.537,541299,0
2007-04-17,30.649,31.458,30.565,31.252,672076,0
2007-04-18,31.039,31.378,31.039,31.163,747306,0
2007-04-19,30.825,31.193,30.774,30.979,965674,0
2007-04-20,31.629,31.629,30.935,31,546870,0
2007-04-23,30.926,31.488,30.87,31.443,473533,0
2007-04-24,31.473,31.701,31.208,31.488,320892,0
2007-04-25,31.687,31.76,31.111,31.37,571857,0
2007-04-26,31.332,31.517,31.172,31.399,566015,0
2007-04-27,31.347,31.347,30.92,30.966,470136,0
2007-04-30,31.111,31.111,29.91,30.029,455823,0
2007-05-01,30.068,30.164,29.021,29.91,659170,0
2007-05-02,30.926,31.663,30.825,30.985,890034,0
2007-05-03,30.985,31.245,30.721,31.077,531118,0
2007-05-04,30.905,31.127,30.574,31.016,448819,0
2007-05-07,31.039,31.229,30.974,31.157,302293,0
2007-05-08,30.974,31.221,30.889,31.163,472857,0
2007-05-09,31.149,31.663,30.935,31.568,522151,0
2007-05-10,31.186,31.45,30.664,31.149,489016,0
2007-05-11,31.517,31.812,31.325,31.663,280565,0
2007-05-14,31.629,31.773,31.466,31.605,574840,0
2007-05-15,31.724,32.016,30.455,30.455,658361,0
2007-05-16,30.574,30.574,29.47,29.867,404005,0
2007-05-17,29.748,29.748,29,29.19,426410,0
2007-05-18,29.242,29.294,28.651,28.873,388114,0
2007-05-21,28.859,29.815,28.699,29.36,375213,0
2007-05-22,29.506,29.625,29.212,29.271,444609,0
2007-05-23,29.456,29.893,29.057,29.131,752062,0
2007-05-24,29.19,29.19,28.195,28.557,776367,0
2007-05-25,28.703,29.256,28.588,28.835,386897,0
2007-05-29,29.124,30.008,29.124,30.008,530843,0
2007-05-30,29.809,30.624,29.573,30.545,592766,0
2007-05-31,30.752,32.424,30.589,32.282,1593884,0
2007-06-01,32.232,32.805,31.304,31.524,1637339,0
2007-06-04,31.26,31.871,30.897,31.622,339906,0
2007-06-05,31.399,31.605,30.531,30.531,511288,0
2007-06-06,30.295,30.642,29.94,30.429,398575,0
2007-06-07,30.429,30.429,29.116,29.116,516446,0
2007-06-08,29.219,29.876,28.895,29.609,426548,0
2007-06-11,28.873,29.11,28.572,28.74,541572,0
2007-06-12,28.703,29.11,28.21,28.595,711320,0
2007-06-13,28.627,29.286,28.203,29.19,509387,0
2007-06-14,29.168,29.528,28.835,29.08,503813,0
2007-06-15,29.684,30.013,29.506,29.933,847120,0
2007-06-18,29.933,30,29.286,29.388,559088,0
2007-06-19,29.206,29.705,29.072,29.677,635272,0
2007-06-20,29.788,29.788,28.835,28.835,695027,0
2007-06-21,28.572,28.975,28.063,28.886,713901,0
2007-06-22,28.74,28.835,28.173,28.386,1565371,0
2007-06-25,28.425,28.719,27.924,28.055,1029229,0
2007-06-26,28.173,28.519,27.592,27.8,770393,0
2007-06-27,27.526,28.595,27.245,28.581,858933,0
2007-06-28,28.644,29.028,28.063,28.063,665964,0
2007-06-29,28.131,28.408,27.452,27.614,1165569,0
2007-07-02,27.849,28.71,27.651,28.693,545915,0
2007-07-03,28.703,28.71,28.186,28.29,294415,0
2007-07-05,28.375,28.88,28.295,28.548,458058,0
2007-07-06,28.484,28.822,28.005,28.725,316280,0
2007-07-09,28.755,28.8,28.226,28.313,306639,0
2007-07-10,28.013,28.284,27.299,27.328,535866,0
2007-07-11,27.328,27.614,27.107,27.319,415820,0
2007-07-12,27.542,28.304,27.171,28.242,407942,0
2007-07-13,28.321,28.755,28.321,28.725,395043,0
2007-07-16,28.703,29.152,28.499,28.719,569955,0
2007-07-17,28.866,29.049,28.1,28.138,621147,0
2007-07-18,28.055,28.375,27.664,28.367,622235,0
2007-07-19,28.588,28.903,28.462,28.525,258699,0
2007-07-20,28.462,28.525,27.156,27.982,1207804,0
2007-07-23,28.084,28.321,27.328,27.356,511018,0
2007-07-24,26.951,27.252,25.826,25.995,600234,0
2007-07-25,26.281,26.717,25.7,26.412,626441,0
2007-07-26,24.006,26.088,24.006,25.569,932674,0
2007-07-27,24.934,25.898,24.727,24.727,852284,0
2007-07-30,24.831,25.154,24.33,24.596,810592,0
2007-07-31,24.889,25.324,23.718,23.953,716345,0
2007-08-01,23.993,25.053,22.915,24.831,695705,0
2007-08-02,24.485,25.458,24.034,24.265,756542,0
2007-08-03,24.257,24.337,22.998,23.629,1171410,0
2007-08-06,24.102,24.212,22.828,24.212,807738,0
2007-08-07,24.212,24.661,23.218,23.939,669360,0
2007-08-08,24.855,25.412,24.162,25.271,869529,0
2007-08-09,23.931,26.12,23.931,25.377,1542820,0
2007-08-10,24.903,26.088,24.396,25.176,995548,0
2007-08-13,25.803,26.68,25.182,25.293,570500,0
2007-08-14,25.513,25.624,24.344,24.344,479915,0
2007-08-15,24.25,25.803,23.946,24.02,519029,0
2007-08-16,23.675,25.222,23.565,25.059,1045391,0
2007-08-17,25.059,26.412,25.059,26.129,1080968,0
2007-08-20,26.088,27.034,25.855,26.987,544828,0
2007-08-21,26.753,27.305,26.088,26.694,597385,0
2007-08-22,26.987,27.237,26.142,26.362,535866,0
2007-08-23,26.51,26.576,25.315,25.862,731962,0
2007-08-24,25.875,26.17,25.578,26.142,323611,0
2007-08-27,25.979,26.184,25.494,25.521,313698,0
2007-08-28,25.251,25.481,24.217,24.242,489016,0
2007-08-29,24.374,25.324,24.177,25.222,387575,0
2007-08-30,25.023,25.803,25.015,25.803,400203,0
2007-08-31,26.184,26.723,26.054,26.281,679406,0
2007-09-04,26.177,27.237,26.047,26.892,416633,0
2007-09-05,26.584,26.664,26.129,26.207,565198,0
2007-09-06,26.325,26.466,25.795,25.995,399250,0
2007-09-07,25.569,25.767,25.023,25.059,600780,0
2007-09-10,25.215,25.506,24.469,24.792,566962,0
2007-09-11,24.86,25.7,24.792,25.7,605258,0
2007-09-12,25.578,25.633,25.102,25.198,274858,0
2007-09-13,25.302,26.17,24.985,25.787,263181,0
2007-09-14,25.474,26.111,25.433,26.096,367337,0
2007-09-17,25.995,26.238,25.758,25.929,667051,0
2007-09-18,26.15,27.347,26,27.291,735086,0
2007-09-19,27.495,28.367,27.445,27.776,712406,0
2007-09-20,27.694,27.849,27.107,27.583,653062,0
2007-09-21,27.849,27.997,27.467,27.467,930500,0
2007-09-24,27.43,27.814,27.237,27.753,417718,0
2007-09-25,27.57,27.57,26.884,26.951,341401,0
2007-09-26,27.13,27.495,26.908,27.282,467561,0
2007-09-27,27.387,27.518,27.1,27.387,432931,0
2007-09-28,27.305,27.356,26.459,27.004,731962,0
2007-10-01,26.958,27.835,26.915,27.807,670850,0
2007-10-02,28.131,28.203,27.606,27.651,600640,0
2007-10-03,27.445,27.575,27.066,27.319,530843,0
2007-10-04,27.509,27.509,27.011,27.452,329992,0
2007-10-05,27.694,27.91,27.299,27.8,687283,0
2007-10-08,27.575,27.658,27.075,27.406,628888,0
2007-10-09,27.356,28.186,27.149,27.753,650076,0
2007-10-10,27.658,27.99,27.365,27.703,635137,0
2007-10-11,27.814,28.367,27.644,28.173,722726,0
2007-10-12,28.284,28.548,27.91,28.005,285589,0
2007-10-15,28.108,28.242,26.971,27.237,490917,0
2007-10-16,27.179,27.399,27.019,27.066,333524,0
2007-10-17,27.195,27.399,26.207,27.269,470136,0
2007-10-18,27.06,27.776,26.759,27.171,457105,0
2007-10-19,27.137,27.137,25.61,25.61,617622,0
2007-10-22,25.544,26.104,25.102,25.906,659443,0
2007-10-23,25.956,26.377,25.529,26.305,304874,0
2007-10-24,26.096,26.177,25.102,25.862,601187,0
2007-10-25,26.068,26.305,25.449,25.956,515634,0
2007-10-26,26.386,26.634,25.75,25.956,467292,0
2007-10-29,26.104,26.158,25.053,25.169,428042,0
2007-10-30,25.039,25.64,24.903,25.33,644644,0
2007-10-31,25.772,26.828,25.561,26.482,717161,0
2007-11-01,26.068,26.377,25.61,25.772,1208346,0
2007-11-02,25.979,25.979,24.751,25.095,838158,0
2007-11-05,26.142,26.142,23.578,25.169,864097,0
2007-11-06,25.293,25.862,24.693,25.787,644510,0
2007-11-07,25.347,25.404,24.735,24.779,853638,0
2007-11-08,25.088,25.39,24.33,25.176,878355,0
2007-11-09,24.831,25.767,24.58,25.339,836933,0
2007-11-12,24.934,26.135,24.934,25.354,588963,0
2007-11-13,25.591,26.611,25.513,26.547,465170,0
2007-11-14,26.547,26.834,25.425,25.596,425192,0
2007-11-15,25.521,25.832,24.668,25.242,670039,0
2007-11-16,25.259,25.259,24.02,24.233,1196460,0
2007-11-19,24.107,24.107,23.407,23.551,983935,0
2007-11-20,23.387,23.918,22.511,23.078,793478,0
2007-11-21,22.461,22.902,21.937,22.549,1388961,0
2007-11-23,22.628,22.873,22.445,22.667,300117,0
2007-11-26,22.571,22.606,21.275,21.275,833258,0
2007-11-27,21.169,21.678,21.075,21.605,793889,0
2007-11-28,21.973,22.797,21.937,22.797,843046,0
2007-11-29,22.571,22.754,22.055,22.511,627399,0
2007-11-30,23.063,23.732,23.04,23.366,1013475,0
2007-12-03,23.358,23.395,22.792,22.835,520796,0
2007-12-04,22.489,22.643,22.201,22.201,504632,0
2007-12-05,22.438,23.197,22.438,23.181,319269,0
2007-12-06,23.197,24.265,23.157,24.197,484808,0
2007-12-07,24.337,24.786,24.02,24.445,350209,0
2007-12-10,24.477,25.095,24.204,24.874,404955,0
2007-12-11,24.881,25.271,23.748,23.748,1377588,0
2007-12-12,24.257,24.779,23.432,23.74,566267,0
2007-12-13,23.519,23.754,22.924,23.336,341131,0
2007-12-14,23.047,23.593,22.415,22.422,315058,0
2007-12-17,22.209,22.445,21.827,21.827,380649,0
2007-12-18,22.032,22.173,21.222,21.862,682395,0
2007-12-19,21.716,23.44,21.656,22.819,1268233,0
2007-12-20,22.946,23.254,22.422,22.895,515634,0
2007-12-21,23.395,23.924,22.731,22.924,1290773,0
2007-12-24,23.141,24.013,22.968,24.006,352403,0
2007-12-26,23.918,24.065,23.572,23.786,387444,0
2007-12-27,23.622,23.786,22.275,22.32,518481,0
2007-12-28,22.32,22.739,21.82,21.922,506533,0
2007-12-31,21.805,22.143,21.362,21.636,960105,0
2008-01-02,21.628,22.209,21.385,21.893,601052,0
2008-01-03,22.106,22.534,21.678,21.725,925208,0
2008-01-04,21.465,21.546,20.647,20.671,880011,0
2008-01-07,20.928,21.23,20.197,20.588,920955,0
2008-01-08,20.693,21.4,19.654,19.662,1020012,0
2008-01-09,19.588,20.437,19.086,20.354,635950,0
2008-01-10,20.109,21.193,19.756,20.766,927926,0
2008-01-11,20.619,21.312,20.164,20.684,653414,0
2008-01-14,21.103,21.907,20.354,20.877,546328,0
2008-01-15,20.437,20.539,19.941,20.115,466608,0
2008-01-16,20.077,21.216,20.014,20.774,771834,0
2008-01-17,20.781,21.185,20.251,20.361,940548,0
2008-01-18,20.581,20.596,19.279,19.639,1328226,0
2008-01-22,18.887,20.213,18.659,19.918,1196680,0
2008-01-23,19.241,22.643,19.241,22.061,1476726,0
2008-01-24,22.282,22.29,20.268,21.185,1042387,0
2008-01-25,21.326,21.842,20.751,21.245,1087142,0
2008-01-28,21.362,22.511,21.178,22.511,1023798,0
2008-01-29,22.681,22.88,21.989,22.681,582989,0
2008-01-30,22.511,23.254,21.65,21.725,1098252,0
2008-01-31,21.362,22.363,21.185,22.004,978845,0
2008-02-01,21.922,22.983,21.158,22.983,895289,0
2008-02-04,22.983,23.014,22.261,22.792,654285,0
2008-02-05,22.297,22.746,21.642,21.642,608251,0
2008-02-06,21.805,21.907,20.95,21.178,769356,0
2008-02-07,20.81,22.099,20.751,22.099,1015261,0
2008-02-08,22.004,22.075,20.774,21.169,666778,0
2008-02-11,21.103,21.318,20.389,20.862,616126,0
2008-02-12,20.693,21.834,20.186,21.531,602330,0
2008-02-13,22.092,22.623,21.701,22.055,922769,0
2008-02-14,22.092,22.275,21.473,21.628,833758,0
2008-02-15,21.511,21.716,21.119,21.716,596938,0
2008-02-19,21.75,22.092,21.045,21.135,778392,0
2008-02-20,21.081,21.884,20.935,21.834,776875,0
2008-02-21,21.965,22.571,21.561,21.568,921739,0
2008-02-22,21.59,22.193,21.185,22.193,653630,0
2008-02-25,22.24,23.13,21.796,23.13,765463,0
2008-02-26,23.197,23.387,22.746,22.983,746629,0
2008-02-27,22.778,23.299,22.563,22.797,534237,0
2008-02-28,22.636,22.953,22.143,22.48,733862,0
2008-02-29,22.201,22.445,21.65,21.708,639754,0
2008-03-03,22.275,22.445,21.575,22.225,870077,0
2008-03-04,21.789,22.075,21.266,21.741,1155020,0
2008-03-05,21.67,22.15,21.2,21.561,649344,0
2008-03-06,21.281,21.303,20.26,20.324,591256,0
2008-03-07,20.052,21.067,19.845,20.831,610723,0
2008-03-10,20.892,21.008,20.444,20.47,661890,0
2008-03-11,20.743,22.461,20.743,22.385,1044844,0
2008-03-12,22.385,22.615,21.4,21.481,662294,0
2008-03-13,20.892,22.445,20.665,22.187,1114075,0
2008-03-14,22.18,22.378,20.789,22.084,1305169,0
2008-03-17,21.725,22.233,21.427,21.827,1096289,0
2008-03-18,21.973,22.88,21.524,22.88,1366656,0
2008-03-19,23.078,23.299,22.438,22.48,1047076,0
2008-03-20,22.71,23.38,22.351,23.123,1818217,0
2008-03-24,23.218,23.896,23.047,23.468,625090,0
2008-03-25,23.511,23.865,23.078,23.815,619519,0
2008-03-26,23.637,23.786,22.819,22.849,916513,0
2008-03-27,22.805,23.212,22.4,22.563,735629,0
2008-03-28,22.556,22.857,22.15,22.385,634047,0
2008-03-31,22.48,23.726,22.261,22.88,1000301,0
2008-04-01,23.204,24.477,23.197,24.469,1266742,0
2008-04-02,24.434,25.169,24.05,24.5,1142346,0
2008-04-03,24.307,25.315,24.307,25.309,725003,0
2008-04-04,25.265,25.404,24.668,24.799,869588,0
2008-04-07,24.889,24.957,24.477,24.792,438793,0
2008-04-08,24.792,24.792,24.05,24.217,680517,0
2008-04-09,24.307,24.337,23.44,23.527,639395,0
2008-04-10,23.616,24.33,23.344,23.96,678100,0
2008-04-11,23.637,24.115,23.313,23.558,588693,0
2008-04-14,23.593,23.882,23.366,23.661,746762,0
2008-04-15,23.896,24.337,23.762,24.302,938666,0
2008-04-16,24.565,25.466,24.337,25.466,1059667,0
2008-04-17,25.33,25.536,25.023,25.442,488169,0
2008-04-18,25.767,26.158,25.206,25.369,548770,0
2008-04-21,25.119,25.287,24.779,25.154,358326,0
2008-04-22,25.039,25.61,24.719,25.059,519001,0
2008-04-23,25.169,25.986,24.928,25.656,492779,0
2008-04-24,25.624,26.281,25.39,25.956,767589,0
2008-04-25,25.979,26.51,25.956,26.377,609600,0
2008-04-28,26.207,26.619,25.979,26.49,355290,0
2008-04-29,26.65,26.782,25.986,26.443,412392,0
2008-04-30,26.554,26.789,25.795,25.803,649320,0
2008-05-01,25.772,25.846,25.412,25.7,1482574,0
2008-05-02,26.142,26.529,25.862,26.033,1113013,0
2008-05-05,25.795,25.883,25.481,25.795,734374,0
2008-05-06,25.553,26.024,25.481,25.979,815591,0
2008-05-07,26.073,26.158,24.934,24.992,852893,0
2008-05-08,24.831,25.293,24.64,24.895,766077,0
2008-05-09,24.596,25.222,24.536,24.903,359250,0
2008-05-12,25.229,25.937,25.119,25.898,662715,0
2008-05-13,25.787,26.082,25.596,26.033,332577,0
2008-05-14,26.104,26.931,26.073,26.576,722757,0
2008-05-15,26.45,27.203,26.377,27.114,554215,0
2008-05-16,27.732,28.167,26.473,26.828,988664,0
2008-05-19,26.642,26.821,26.317,26.584,562282,0
2008-05-20,26.562,26.634,26.191,26.42,606976,0
2008-05-21,26.51,26.876,25.561,25.685,555570,0
2008-05-22,25.624,25.875,25.169,25.433,590611,0
2008-05-23,25.293,25.95,25.287,25.583,792702,0
2008-05-27,25.772,26.317,25.529,26.252,544990,0
2008-05-28,26.252,26.482,25.867,26.266,542448,0
2008-05-29,26.142,26.562,26.088,26.434,1070409,0
2008-05-30,26.42,26.619,26.024,26.51,854959,0
2008-06-02,26.459,26.459,25.855,26.047,887825,0
2008-06-03,25.914,26.434,25.521,26.266,1645352,0
2008-06-04,26.266,26.876,26.191,26.804,1374793,0
2008-06-05,26.776,27.526,26.708,27.526,817778,0
2008-06-06,27.171,27.245,25.656,25.656,1634630,0
2008-06-09,25.811,26.04,24.831,24.928,1289740,0
2008-06-10,24.646,24.949,24.427,24.869,1239084,0
2008-06-11,24.808,24.999,24.225,24.279,707158,0
2008-06-12,24.434,24.928,24.02,24.279,1124769,0
2008-06-13,24.485,24.556,23.924,24.25,1472278,0
2008-06-16,24.217,24.604,24.05,24.523,1335058,0
2008-06-17,24.624,24.624,23.953,24.065,1237262,0
2008-06-18,23.931,24.272,23.401,23.645,944564,0
2008-06-19,23.645,24.374,23.585,24.344,640313,0
2008-06-20,24.212,24.434,23.69,24.146,1380475,0
2008-06-23,24.212,24.352,23.726,23.762,698537,0
2008-06-24,23.578,24.359,23.306,23.918,941264,0
2008-06-25,23.969,24.604,23.904,24.352,845412,0
2008-06-26,24.028,24.102,23.622,23.754,1016796,0
2008-06-27,23.896,23.896,22.989,23.306,1984449,0
2008-06-30,23.299,23.61,22.953,23.137,774442,0
2008-07-01,22.739,23.306,22.571,23.261,867707,0
2008-07-02,23.212,23.527,22.998,22.998,1092895,0
2008-07-03,23.261,23.336,22.695,22.718,384260,0
2008-07-07,22.835,23.063,22.267,22.313,1250302,0
2008-07-08,22.393,24.123,22.136,23.918,1540560,0
2008-07-09,23.896,23.896,21.869,22.004,1048865,0
2008-07-10,21.997,23.123,21.997,22.974,1026064,0
2008-07-11,22.495,23.629,22.445,22.828,980682,0
2008-07-14,23.254,23.344,22.225,22.245,999757,0
2008-07-15,21.997,23.093,21.656,22.173,1041479,0
2008-07-16,22.342,23.931,21.805,23.697,1088885,0
2008-07-17,23.904,23.96,22.96,23.681,1048238,0
2008-07-18,23.637,23.778,23.07,23.667,812340,0
2008-07-21,23.681,24.162,23.313,24.162,709293,0
2008-07-22,23.931,25.737,23.732,25.721,917718,0
2008-07-23,25.596,26.482,24.949,26.068,883683,0
2008-07-24,25.95,26.088,24.307,24.445,1131972,0
2008-07-25,24.727,25.672,24.515,25.361,1218594,0
2008-07-28,25.142,25.259,24.129,24.427,1071295,0
2008-07-29,24.646,26.333,24.434,26.177,1091279,0
2008-07-30,26.51,26.915,25.553,26.466,1565691,0
2008-07-31,25.536,27.195,25.487,26.876,875791,0
2008-08-01,26.664,27.164,26.096,26.958,1042245,0
2008-08-04,26.717,26.73,25.578,26.033,1172119,0
2008-08-05,26.325,27.245,26.229,27.203,1278874,0
2008-08-06,26.892,27.187,26.57,27.027,634553,0
2008-08-07,26.538,26.664,25.271,25.553,1153864,0
2008-08-08,25.691,26.562,25.617,26.289,1358107,0
2008-08-11,26.428,27.245,26.216,27.156,1057204,0
2008-08-12,26.87,27.137,26.296,26.619,812760,0
2008-08-13,26.708,27.066,25.758,26.04,949743,0
2008-08-14,25.404,26.658,25.404,26.482,587194,0
2008-08-15,26.987,27.211,25.772,26.009,695161,0
2008-08-18,26.191,26.246,25.19,25.354,839557,0
2008-08-19,25.324,25.324,24.573,24.895,615642,0
2008-08-20,25.072,25.242,24.403,24.889,726646,0
2008-08-21,24.523,25.007,24.322,24.727,638509,0
2008-08-22,25.053,26.42,24.985,26.229,869547,0
2008-08-25,26.047,26.047,25.354,25.442,607524,0
2008-08-26,25.384,26.047,25.302,25.914,452082,0
2008-08-27,25.82,26.538,25.578,26.333,485974,0
2008-08-28,26.547,27.179,26.386,27.179,593720,0
2008-08-29,27.053,27.13,26.428,26.708,593529,0
2008-09-02,27.245,27.245,26.073,26.782,653349,0
2008-09-03,27.114,27.937,26.625,27.937,968909,0
2008-09-04,27.712,27.712,26.701,26.789,704074,0
2008-09-05,26.599,26.767,25.803,26.347,1026354,0
2008-09-08,27.614,27.937,26.892,27.583,1842247,0
2008-09-09,26.377,26.576,25.685,26.325,4605728,0
2008-09-10,26.325,26.428,25.591,26.238,1612146,0
2008-09-11,25.7,26.356,25.458,26.296,973077,0
2008-09-12,26.15,26.538,26.088,26.434,830684,0
2008-09-15,25.111,26.333,24.758,24.764,1676160,0
2008-09-16,24.265,25.986,23.496,25.721,2194710,0
2008-09-17,24.693,25.536,23.645,24.095,1798794,0
2008-09-18,24.573,25.937,23.021,25.937,3099542,0
2008-09-19,26.854,27.614,22.953,27.445,2648465,0
2008-09-22,27.393,27.614,24.617,24.711,1536669,0
2008-09-23,24.596,25.826,24.596,25.449,1221239,0
2008-09-24,25.633,26.047,25.251,25.64,815541,0
2008-09-25,25.846,26.57,25.591,26.515,1290974,0
2008-09-26,26.047,27.06,25.767,27.027,1697777,0
2008-09-29,26.554,26.554,24.485,24.653,993845,0
2008-09-30,25.772,26.377,24.705,26.184,1344632,0
2008-10-01,25.922,26.191,24.869,25.251,932127,0
2008-10-02,25.154,25.583,23.786,24.225,1110723,0
2008-10-03,24.684,25.19,22.628,22.784,859960,0
2008-10-06,22.327,22.327,20.354,21.774,1596689,0
2008-10-07,21.884,22.4,19.956,20.082,2106982,0
2008-10-08,19.675,21.207,19.455,20.186,2290473,0
2008-10-09,20.566,21.067,17.749,17.827,1924102,0
2008-10-10,17.165,19.801,16.266,19.654,3763486,0
2008-10-13,20.268,20.361,18.094,20.164,2217844,0
2008-10-14,20.714,22.092,17.878,19.328,1777038,0
2008-10-15,17.835,18.88,15.649,16.751,2446175,0
2008-10-16,16.744,18.018,15.626,17.868,3421605,0
2008-10-17,17.424,18.822,16.849,17.868,2204798,0
2008-10-20,18.004,18.278,16.945,18.174,925973,0
2008-10-21,17.978,18.343,17.144,17.218,991278,0
2008-10-22,16.953,16.953,15.141,15.907,1733299,0
2008-10-23,15.987,16.303,14.24,15.86,2239492,0
2008-10-24,14.88,15.956,14.146,15.037,1456716,0
2008-10-27,15.205,15.522,13.3,13.381,1935143,0
2008-10-28,13.629,16.48,13.116,16.172,1935357,0
2008-10-29,15.656,16.656,14.581,15.383,2405018,0
2008-10-30,16.011,16.857,15.611,16.628,1368167,0
2008-10-31,17.057,18.278,16.76,18.278,2171321,0
2008-11-03,18.225,18.225,17.179,17.458,1669979,0
2008-11-04,17.827,18.43,17.308,18.405,1346501,0
2008-11-05,18.225,18.225,16.318,16.456,1673807,0
2008-11-06,16.326,16.615,15.956,15.972,1451928,0
2008-11-07,16.127,17.749,15.853,17.629,1370998,0
2008-11-10,17.672,17.755,15.949,16.142,1819031,0
2008-11-11,16.03,16.863,15.323,16.231,1239475,0
2008-11-12,15.788,15.833,14.757,14.868,1412805,0
2008-11-13,14.928,17.41,14.049,17.224,2268183,0
2008-11-14,16.207,16.687,14.442,14.442,1560072,0
2008-11-17,14.329,15.323,14.329,14.369,1635355,0
2008-11-18,14.41,15.419,14.062,15.228,2207549,0
2008-11-19,15.097,15.132,12.372,12.712,2415695,0
2008-11-20,12.586,13.621,11.28,11.481,2371981,0
2008-11-21,11.666,13.02,10.787,12.82,3559408,0
2008-11-24,13.092,16.103,12.65,15.802,3072604,0
2008-11-25,16.286,16.286,14.324,16.03,2847885,0
2008-11-26,16.119,17.562,15.465,17.179,2179157,0
2008-11-28,17.196,17.637,16.526,17.584,1181852,0
2008-12-01,17.232,17.232,12.895,13.124,2566836,0
2008-12-02,13.711,15.368,13.44,15.205,3239244,0
2008-12-03,14.719,15.914,13.991,15.736,2517672,0
2008-12-04,15.375,16.738,14.757,15.072,2429880,0
2008-12-05,14.88,17.121,14.022,16.969,2512424,0
2008-12-08,17.465,18.829,16.826,18.749,2529097,0
2008-12-09,18.263,19.272,17.179,17.379,2149406,0
2008-12-10,17.709,19.022,17.483,18.784,1749114,0
2008-12-11,18.286,18.706,15.407,15.574,2891028,0
2008-12-12,15.281,17.872,14.868,17.659,2848842,0
2008-12-15,17.527,17.651,15.839,16.51,1782940,0
2008-12-16,17.097,19.463,16.724,19.463,3107860,0
2008-12-17,18.571,20.539,18.13,19.722,2034590,0
2008-12-18,19.647,19.801,17.097,17.282,2735755,0
2008-12-19,17.237,19.14,17.237,18.998,2775520,0
2008-12-22,18.822,19.416,17.607,18.756,2290353,0
2008-12-23,18.749,19.432,17.591,18.034,1835942,0
2008-12-24,18.483,18.58,17.923,18.418,391203,0
2008-12-26,18.498,18.935,18.042,18.926,595603,0
2008-12-29,18.962,18.962,17.465,17.637,1181902,0
2008-12-30,17.776,18.917,17.769,18.682,1034537,0
2008-12-31,18.763,20.367,18.546,20.147,2089162,0
2009-01-02,20.205,20.227,19.071,19.19,1463728,0
2009-01-05,19.19,19.19,17.978,18.159,2225326,0
2009-01-06,18.211,18.962,17.709,18.852,2740025,0
2009-01-07,18.587,19.416,18.113,18.225,2390093,0
2009-01-08,18.136,18.302,17.196,17.52,2019352,0
2009-01-09,17.483,17.54,16.369,16.526,2183752,0
2009-01-12,16.488,16.502,15.154,15.407,2130133,0
2009-01-13,15.392,16.103,15.274,15.9,2618299,0
2009-01-14,15.323,15.987,15.219,15.478,2455335,0
2009-01-15,14.862,16.804,14.66,16.45,2752752,0
2009-01-16,17,17.74,16.247,17.533,2353247,0
2009-01-20,17.202,17.321,15.502,15.788,3874898,0
2009-01-21,16.103,17.622,15.626,17.282,3373464,0
2009-01-22,16.992,17.755,16.223,16.671,3022287,0
2009-01-23,17.097,17.761,15.907,17.34,2539748,0
2009-01-26,17.253,17.835,16.81,17.308,1625313,0
2009-01-27,17.321,17.916,17.144,17.732,1241288,0
2009-01-28,18.263,19.432,18.049,19.272,2268809,0
2009-01-29,18.902,19.064,17.555,17.695,1848634,0
2009-01-30,17.868,18.309,16.214,16.615,2675873,0
2009-02-02,16.463,17.637,16.103,17.547,1775932,0
2009-02-03,17.547,17.547,16.818,17.151,1713927,0
2009-02-04,17.151,17.41,16.518,16.539,1674557,0
2009-02-05,16.214,16.567,15.502,15.892,2833993,0
2009-02-06,15.885,17.659,15.772,17.275,2363167,0
2009-02-09,17.165,17.749,16.818,17.622,1301269,0
2009-02-10,17.321,17.599,15.736,15.788,2620157,0
2009-02-11,15.788,16.415,15.205,16.045,2137439,0
2009-02-12,15.62,16.526,14.991,16.272,2546279,0
2009-02-13,16.247,16.472,15.509,15.574,2231798,0
2009-02-17,14.233,15.097,14.102,14.514,2710089,0
2009-02-18,14.854,14.928,13.794,14.647,2235204,0
2009-02-19,15.03,15.03,13.711,13.903,1932774,0
2009-02-20,13.629,14.978,13.316,14.846,3224688,0
2009-02-23,15.037,15.154,13.77,13.83,3002079,0
2009-02-24,14.123,15.295,13.77,15.184,2735071,0
2009-02-25,14.964,15.494,14.109,14.735,2289381,0
2009-02-26,15.081,15.426,14.062,14.183,2786650,0
2009-02-27,13.926,14.434,13.741,13.91,2273359,0
2009-03-02,13.653,13.814,12.57,12.754,2815350,0
2009-03-03,13.173,13.493,12.608,13.124,3607298,0
2009-03-04,13.476,14.022,13.085,13.637,2393694,0
2009-03-05,13.077,13.476,12.269,12.452,2930818,0
2009-03-06,12.629,12.696,11.436,12.311,3472935,0
2009-03-09,12.047,12.505,11.869,12.199,1601729,0
2009-03-10,12.68,14.167,12.452,14.102,3480832,0
2009-03-11,14.272,14.831,13.725,14.329,2827501,0
2009-03-12,14.249,15.574,14.006,15.449,2371593,0
2009-03-13,15.346,15.544,14.507,15.125,1702114,0
2009-03-16,15.346,15.412,13.689,13.734,2969337,0
2009-03-17,13.926,15.266,13.629,15.205,2412502,0
2009-03-18,15.061,16.149,14.507,16.083,2802446,0
2009-03-19,16.318,16.348,14.998,15.037,2150976,0
2009-03-20,15.163,15.25,13.865,13.903,2572957,0
2009-03-23,14.567,16.51,14.401,16.415,3581398,0
2009-03-24,16.06,16.608,14.935,14.998,3051448,0
2009-03-25,15.163,15.73,13.934,15.198,2748653,0
2009-03-26,15.419,15.517,14.329,15.449,4041902,0
2009-03-27,15.015,15.228,14.544,14.587,1761878,0
2009-03-30,14.138,14.396,13.91,14.24,2751388,0
2009-03-31,14.587,15.996,14.418,15.772,3775486,0
2009-04-01,15.266,15.603,14.744,14.978,3023710,0
2009-04-02,15.538,16.335,15.061,16.068,3974187,0
2009-04-03,16.011,17.584,15.566,17.584,3706011,0
2009-04-06,17.21,17.237,15.9,16.628,2781923,0
2009-04-07,16.142,16.369,15.015,15.037,2139019,0
2009-04-08,15.171,15.517,14.868,15.281,2224000,0
2009-04-09,15.956,17.665,15.788,17.629,2750777,0
2009-04-13,17.403,18.674,16.744,18.319,2715256,0
2009-04-14,18.025,18.025,16.407,16.436,3338444,0
2009-04-15,16.363,17.923,16.186,17.868,2845215,0
2009-04-16,17.85,19.425,17.179,18.859,2839572,0
2009-04-17,18.594,19.328,18.018,18.483,2497747,0
2009-04-20,18.012,18.012,16.178,16.26,2738637,0
2009-04-21,16.083,18.254,15.662,18.151,3889608,0
2009-04-22,17.41,18.151,16.906,17.267,3735552,0
2009-04-23,17.275,17.988,16.664,17.878,2497118,0
2009-04-24,17.988,19.764,17.695,19.241,2846338,0
2009-04-27,18.859,18.991,17.237,17.709,2358884,0
2009-04-28,17.417,18.763,17.237,18.168,1607969,0
2009-04-29,18.326,19.064,18.203,18.926,2507910,0
2009-04-30,18.983,19.079,17.665,17.665,2299144,0
2009-05-01,17.489,17.497,16.502,16.687,1862964,0
2009-05-04,16.703,17.732,16.399,17.622,3315156,0
2009-05-05,17.21,17.68,16.841,17.308,2248907,0
2009-05-06,17.547,17.893,16.906,17.622,1994802,0
2009-05-07,17.878,17.938,16.068,16.343,2490983,0
2009-05-08,16.51,17.443,16.45,17.403,3195154,0
2009-05-11,16.981,17.04,16.496,16.552,2263618,0
2009-05-12,16.71,16.857,15.795,16.326,1725651,0
2009-05-13,16.076,16.076,14.92,15.015,2569220,0
2009-05-14,14.822,16.266,14.573,16.045,3812006,0
2009-05-15,15.987,16.163,15.596,15.826,3232322,0
2009-05-18,16.207,17.578,16.06,17.458,2367451,0
2009-05-19,17.09,17.761,16.766,17.232,2112553,0
2009-05-20,16.76,17.659,16.649,16.782,2235579,0
2009-05-21,16.472,17,16.172,16.628,1190916,0
2009-05-22,16.717,16.891,16.06,16.091,1047745,0
2009-05-26,15.98,17.275,15.662,17.171,2082040,0
2009-05-27,16.318,16.422,15.772,15.949,11180075,0
2009-05-28,16.003,16.286,15.723,16.253,3509099,0
2009-05-29,16.399,16.695,15.853,16.656,3265660,0
2009-06-01,16.937,17.859,16.599,17.387,2663491,0
2009-06-02,17.165,17.709,16.992,17.41,2011970,0
2009-06-03,17.308,17.387,16.937,17.387,1352107,0
2009-06-04,17.187,17.978,17.187,17.74,1578767,0
2009-06-05,18.004,18.071,17.144,17.37,1781002,0
2009-06-08,17.394,17.527,16.92,17.253,1004415,0
2009-06-09,17.34,17.449,16.906,17.121,1042883,0
2009-06-10,17.327,17.41,16.03,16.539,1939751,0
2009-06-11,16.48,16.899,16.045,16.097,1193219,0
2009-06-12,16.135,16.71,16.053,16.695,1127908,0
2009-06-15,16.472,16.472,15.699,15.86,1950256,0
2009-06-16,15.949,16.207,15.337,15.603,1013948,0
2009-06-17,15.544,15.833,15.171,15.235,1644002,0
2009-06-18,15.355,15.656,15.097,15.494,942783,0
2009-06-19,15.62,15.949,15.441,15.921,1966340,0
2009-06-22,15.736,15.826,15.053,15.103,1782701,0
2009-06-23,15.184,15.78,15.045,15.502,1611402,0
2009-06-24,15.62,15.949,15.53,15.736,1283471,0
2009-06-25,15.634,16.06,15.47,16.053,1356628,0
2009-06-26,16.045,16.671,15.9,16.584,2747860,0
2009-06-29,16.567,16.584,16.068,16.355,1064547,0
2009-06-30,16.463,16.584,16.311,16.472,903054,0
2009-07-01,16.456,16.92,16.456,16.59,717337,0
2009-07-02,16.381,16.381,15.399,15.649,1565973,0
2009-07-06,15.566,15.914,15.192,15.9,1690168,0
2009-07-07,15.744,15.811,15.03,15.066,1394169,0
2009-07-08,15.412,15.412,14.712,15.097,2955055,0
2009-07-09,15.242,15.392,14.785,14.831,1145445,0
2009-07-10,14.75,14.935,14.249,14.816,1106902,0
2009-07-13,15.053,15.603,14.712,15.544,1819344,0
2009-07-14,15.509,15.691,15.088,15.588,1163880,0
2009-07-15,15.802,16.348,15.662,16.214,1336591,0
2009-07-16,15.914,16.567,15.788,16.496,1207880,0
2009-07-17,16.533,16.559,15.972,16.103,1344245,0
2009-07-20,16.343,16.738,16.239,16.703,1249629,0
2009-07-21,16.599,16.766,16.083,16.48,876788,0
2009-07-22,16.381,16.76,16.272,16.615,1527633,0
2009-07-23,16.533,17.43,16.526,17.267,2016243,0
2009-07-24,17.151,17.379,16.912,17.308,770787,0
2009-07-27,17.258,17.859,17.21,17.74,1759573,0
2009-07-28,17.615,17.868,17.41,17.776,940735,0
2009-07-29,17.659,18.004,17.37,17.702,1230909,0
2009-07-30,17.886,19.064,17.776,18.706,2059629,0
2009-07-31,18.637,19.013,18.58,18.859,1176368,0
2009-08-03,19.14,19.639,19.022,19.536,1386136,0
2009-08-04,19.272,20.921,19.234,20.531,2766417,0
2009-08-05,20.5,21.575,20.444,21.518,2234901,0
2009-08-06,21.758,22.453,20.972,21.487,2414914,0
2009-08-07,21.973,22.946,21.465,22.571,1673963,0
2009-08-10,22.282,22.445,21.393,21.554,1317374,0
2009-08-11,21.4,21.495,20.803,21.245,1325856,0
2009-08-12,21.34,22.363,21.23,22.084,1813513,0
2009-08-13,22.187,22.495,21.275,21.636,975427,0
2009-08-14,21.597,21.744,21.193,21.716,1425851,0
2009-08-17,20.898,21.393,20.47,20.508,2449790,0
2009-08-18,20.611,20.81,20.486,20.531,1615124,0
2009-08-19,20.243,20.486,20.007,20.243,1264723,0
2009-08-20,20.171,21.04,20.171,20.98,1899601,0
2009-08-21,21.354,22.15,21.207,21.621,1490080,0
2009-08-24,21.112,21.524,20.98,21.281,1839611,0
2009-08-25,21.458,21.796,21.275,21.487,1700236,0
2009-08-26,21.393,21.511,21.031,21.354,1600873,0
2009-08-27,21.451,21.451,20.611,21.281,1645428,0
2009-08-28,21.561,21.686,20.958,21.354,1618861,0
2009-08-31,21.067,21.744,21.008,21.628,2802500,0
2009-09-01,21.346,21.744,20.5,20.553,2266588,0
2009-09-02,20.437,20.553,20.139,20.221,1588644,0
2009-09-03,20.396,20.816,20.131,20.728,1503767,0
2009-09-04,20.64,20.898,20.26,20.885,710631,0
2009-09-08,20.993,21.965,20.993,21.959,1584375,0
2009-09-09,21.869,22.422,21.663,22.29,1298942,0
2009-09-10,22.24,22.592,21.922,22.571,806519,0
2009-09-11,22.571,22.739,22.092,22.24,980106,0
2009-09-14,21.928,23.047,21.82,22.989,663201,0
2009-09-15,23.04,23.616,22.681,23.293,964738,0
2009-09-16,23.536,24.233,23.387,24.146,1457950,0
2009-09-17,24.123,25.102,23.616,24.123,874842,0
2009-09-18,24.19,24.427,23.593,24.05,1336368,0
2009-09-21,23.543,24.013,23.416,23.496,1081244,0
2009-09-22,23.675,24.302,23.675,24.184,871517,0
2009-09-23,24.337,24.337,22.902,22.96,1241775,0
2009-09-24,23.117,23.306,21.733,21.884,2537237,0
2009-09-25,21.869,22.209,21.605,22.024,900342,0
2009-09-28,22.261,23.463,22.136,23.401,1190865,0
2009-09-29,23.468,23.705,23.021,23.102,1780808,0
2009-09-30,23.218,23.424,22.511,23.157,1957522,0
2009-10-01,23.157,23.157,22.113,22.18,1662471,0
2009-10-02,21.741,22.687,21.708,21.884,1466044,0
2009-10-05,22.143,22.576,21.937,22.173,1672784,0
2009-10-06,22.438,22.718,21.656,22.092,1137432,0
2009-10-07,21.937,22.29,21.774,22.173,1089823,0
2009-10-08,22.474,22.909,22.342,22.674,1161004,0
2009-10-09,22.54,22.968,22.261,22.953,708094,0
2009-10-12,23.086,23.117,22.695,22.88,564784,0
2009-10-13,22.828,22.842,22.245,22.495,686530,0
2009-10-14,22.924,23.455,22.754,23.319,994999,0
2009-10-15,22.983,23.137,22.54,22.718,1470957,0
2009-10-16,22.422,22.527,21.75,21.989,972976,0
2009-10-19,22.061,22.474,21.834,22.431,708168,0
2009-10-20,22.422,22.431,21.686,21.789,805539,0
2009-10-21,21.216,22.041,21.216,21.434,1847931,0
2009-10-22,21.473,21.842,21.008,21.789,1757477,0
2009-10-23,21.928,21.989,21.245,21.554,1079633,0
2009-10-26,21.628,22.024,21.487,21.575,1697489,0
2009-10-27,21.636,21.774,21.015,21.112,1277000,0
2009-10-28,20.914,21.266,20.007,20.052,1588668,0
2009-10-29,20.235,20.671,19.985,20.566,2087818,0
2009-10-30,20.324,20.611,19.736,20.268,2652656,0
2009-11-02,20.508,20.531,19.588,20.243,1568203,0
2009-11-03,19.925,21.067,19.888,21.015,1709990,0
2009-11-04,21.346,21.503,20.759,20.831,1830038,0
2009-11-05,21.081,21.575,20.846,21.495,1595931,0
2009-11-06,21.158,21.473,20.839,20.972,1790502,0
2009-11-09,21.275,22.225,21.2,22.18,1780864,0
2009-11-10,21.989,21.989,21.458,21.725,1255140,0
2009-11-11,22.048,22.304,21.789,22.18,1627516,0
2009-11-12,21.725,21.916,21.303,21.377,1382359,0
2009-11-13,21.503,21.782,21.312,21.758,1381941,0
2009-11-16,21.989,22.754,21.916,22.527,1725217,0
2009-11-17,22.225,22.651,21.965,22.032,1361715,0
2009-11-18,22.092,22.857,21.944,22.746,1313188,0
2009-11-19,22.438,22.461,22.041,22.225,1179257,0
2009-11-20,22.099,22.304,21.997,22.143,960266,0
2009-11-23,22.431,22.968,22.431,22.687,1526703,0
2009-11-24,22.623,22.746,22.187,22.385,1102451,0
2009-11-25,22.556,22.754,22.342,22.431,798548,0
2009-11-27,21.701,22.209,21.531,21.766,591672,0
2009-11-30,21.733,22.659,21.511,22.54,1778766,0
2009-12-01,22.761,23.141,22.576,23.04,1626578,0
2009-12-02,22.924,23.504,22.828,23.224,1696941,0
2009-12-03,23.328,23.865,23.047,23.141,1443851,0
2009-12-04,23.629,24.302,23.629,24.19,1783606,0
2009-12-07,23.969,24.184,23.504,23.829,1478115,0
2009-12-08,23.705,24.257,23.455,23.953,1636548,0
2009-12-09,23.969,24.162,23.762,23.829,1090629,0
2009-12-10,24.058,24.107,23.705,23.904,957928,0
2009-12-11,24.115,24.25,23.843,24.225,1041615,0
2009-12-14,23.829,24.653,23.424,24.653,2009947,0
2009-12-15,24.453,24.589,24.123,24.322,1250707,0
2009-12-16,24.515,24.847,24.05,24.225,2462906,0
2009-12-17,23.786,24.212,23.622,23.843,1671940,0
2009-12-18,24.058,24.242,23.675,24.197,1685570,0
2009-12-21,24.337,24.838,24.307,24.779,781150,0
2009-12-22,24.822,25.046,24.617,25.046,847718,0
2009-12-23,25.111,25.442,25.03,25.169,746382,0
2009-12-24,25.339,25.425,25.182,25.425,268884,0
2009-12-28,25.404,25.95,25.361,25.656,989437,0
2009-12-29,25.803,25.803,24.799,24.895,652794,0
2009-12-30,24.786,24.881,24.427,24.822,835785,0
2009-12-31,24.881,25.08,24.453,24.556,1142615,0
2010-01-04,24.727,25.023,23.654,23.837,1785184,0
2010-01-05,23.675,23.793,23.014,23.197,2395952,0
2010-01-06,23.248,23.565,22.946,23.102,1737865,0
2010-01-07,23.277,23.585,22.754,23.527,1914928,0
2010-01-08,23.387,23.511,23.117,23.366,1174422,0
2010-01-11,23.543,23.572,23.293,23.496,1023398,0
2010-01-12,23.269,23.483,22.989,23.157,1686830,0
2010-01-13,23.218,23.448,22.857,23.395,1381368,0
2010-01-14,23.248,23.455,23.014,23.299,779833,0
2010-01-15,23.254,23.38,23.093,23.181,1326661,0
2010-01-19,23.232,23.732,23.149,23.681,1185153,0
2010-01-20,23.38,23.77,23.166,23.675,1173385,0
2010-01-21,23.762,23.843,23.149,23.212,1896996,0
2010-01-22,23.248,23.504,22.784,22.797,1622268,0
2010-01-25,23.063,23.086,22.474,22.819,873069,0
2010-01-26,22.667,22.849,22.233,22.261,1443664,0
2010-01-27,22.106,22.549,21.928,22.503,1354568,0
2010-01-28,22.599,22.643,21.989,22.261,1145470,0
2010-01-29,22.304,22.518,22.061,22.245,1696248,0
2010-02-01,22.327,22.576,22.245,22.571,892249,0
2010-02-02,22.563,22.761,22.157,22.623,1808120,0
2010-02-03,22.445,22.474,21.959,22.225,844584,0
2010-02-04,22.012,22.099,21.326,21.393,1557778,0
2010-02-05,21.427,21.847,21.075,21.75,1004655,0
2010-02-08,21.716,21.862,20.965,21.015,995244,0
2010-02-09,21.34,21.458,20.596,20.706,1965288,0
2010-02-10,20.508,20.581,19.949,20.274,1794884,0
2010-02-11,20.877,20.877,20.131,20.508,1837584,0
2010-02-12,20.205,20.816,20.139,20.797,1058168,0
2010-02-16,21.075,21.318,20.935,21.222,1045903,0
2010-02-17,21.216,21.473,21.169,21.393,848296,0
2010-02-18,21.427,22.084,21.289,21.989,831868,0
2010-02-19,21.997,22.113,21.782,21.916,644387,0
2010-02-22,22.041,22.201,21.82,22.084,528791,0
2010-02-23,21.636,21.902,21.524,21.621,1756509,0
2010-02-24,21.628,21.656,21.421,21.554,1192029,0
2010-02-25,21.222,21.451,21.098,21.451,1361621,0
2010-02-26,21.481,21.701,21.333,21.393,872025,0
2010-03-01,21.575,21.782,21.407,21.716,807214,0
2010-03-02,21.847,21.847,21.554,21.656,742609,0
2010-03-03,21.725,21.789,21.495,21.568,454216,0
2010-03-04,21.581,21.741,21.458,21.708,717294,0
2010-03-05,21.842,22.129,21.716,22.092,698935,0
2010-03-08,22.055,22.511,21.937,22.431,1046918,0
2010-03-09,22.335,22.864,22.225,22.393,1060506,0
2010-03-10,22.385,22.687,22.282,22.687,1918946,0
2010-03-11,22.511,23.078,22.445,23.047,1189653,0
2010-03-12,23.181,23.197,22.857,23.04,797523,0
2010-03-15,23.021,23.086,22.681,22.915,600682,0
2010-03-16,23.021,23.38,22.819,23.319,838256,0
2010-03-17,23.374,23.551,23.212,23.455,1253552,0
2010-03-18,23.455,23.77,23.319,23.38,874644,0
2010-03-19,23.448,23.455,23.07,23.212,1318649,0
2010-03-22,23.063,23.601,23.063,23.527,614437,0
2010-03-23,23.572,23.593,23.248,23.483,839636,0
2010-03-24,23.366,23.786,23.328,23.622,1250368,0
2010-03-25,23.837,24.02,23.675,23.697,1139538,0
2010-03-26,23.801,23.924,23.483,23.681,1007897,0
2010-03-29,23.786,23.946,23.543,23.946,933107,0
2010-03-30,23.984,24.041,23.622,23.667,885629,0
2010-03-31,23.519,23.786,23.344,23.366,1107847,0
2010-04-01,23.468,23.504,23.021,23.286,841128,0
2010-04-05,23.38,23.718,23.204,23.61,664551,0
2010-04-06,23.44,24.102,23.358,23.904,1083427,0
2010-04-07,23.718,23.924,23.086,23.248,1362321,0
2010-04-08,23.149,23.248,22.924,23.063,886828,0
2010-04-09,23.055,23.578,22.974,23.448,912515,0
2010-04-12,23.998,24.279,23.637,23.74,1608626,0
2010-04-13,23.74,24.344,23.511,24.257,1084118,0
2010-04-14,24.445,24.469,24.05,24.257,1179990,0
2010-04-15,24.212,24.322,23.49,23.572,1531494,0
2010-04-16,23.49,23.629,22.835,22.873,1287138,0
2010-04-19,22.924,23.248,22.628,23.032,1271416,0
2010-04-20,23.102,23.366,22.813,23.328,1670212,0
2010-04-21,23.351,24.006,23.286,23.924,1107591,0
2010-04-22,23.629,24.493,23.49,24.453,1051564,0
2010-04-23,24.548,24.942,24.307,24.485,1437081,0
2010-04-26,24.477,24.743,24.42,24.515,921882,0
2010-04-27,24.381,24.573,23.843,23.896,1114725,0
2010-04-28,24.146,24.337,23.889,23.96,1083607,0
2010-04-29,24.322,24.779,24.129,24.617,1810984,0
2010-04-30,24.604,24.764,23.496,23.543,1225899,0
2010-05-03,23.675,24.315,23.565,24.204,1960888,0
2010-05-04,23.809,23.984,23.468,23.712,1696633,0
2010-05-05,23.504,24.013,23.319,23.511,1584886,0
2010-05-06,23.407,23.536,21.393,22.797,2619651,0
2010-05-07,22.792,23.358,21.937,22.061,2162645,0
2010-05-10,23.055,23.718,22.895,23.705,1758918,0
2010-05-11,23.407,24.359,23.306,23.953,1477112,0
2010-05-12,23.984,24.693,23.882,24.556,1426173,0
2010-05-13,24.403,24.646,23.543,23.667,1742938,0
2010-05-14,23.407,23.463,22.792,22.998,1130681,0
2010-05-17,23.141,23.578,22.297,23.197,1260242,0
2010-05-18,23.254,23.344,22.24,22.445,1283842,0
2010-05-19,22.327,22.784,21.774,22.327,1370523,0
2010-05-20,21.65,22.092,21.142,21.158,2119245,0
2010-05-21,20.854,21.842,20.706,21.766,2841508,0
2010-05-24,21.733,21.878,21.236,21.275,991659,0
2010-05-25,20.647,21.465,20.301,21.377,1629427,0
2010-05-26,21.561,21.922,21.098,21.169,1681203,0
2010-05-27,21.733,22.121,21.289,22.024,1848973,0
2010-05-28,21.951,22.304,21.605,21.693,1217753,0
2010-06-01,21.546,21.827,21.193,21.245,1575178,0
2010-06-02,21.362,21.487,20.877,21.362,1582028,0
2010-06-03,21.473,21.539,21.04,21.407,1017850,0
2010-06-04,20.914,21.067,20.508,20.619,2467853,0
2010-06-07,20.656,21.275,20.596,20.803,2284916,0
2010-06-08,20.921,21.511,20.545,21.458,2078622,0
2010-06-09,21.636,22.32,21.621,21.884,2253038,0
2010-06-10,22.32,22.438,21.951,22.407,1698125,0
2010-06-11,22.075,22.643,21.959,22.636,849414,0
2010-06-14,22.864,23.055,22.407,22.571,1401774,0
2010-06-15,22.636,23.463,22.636,23.366,1349236,0
2010-06-16,23.232,23.511,23.137,23.261,1326181,0
2010-06-17,23.254,23.504,23.006,23.387,769304,0
2010-06-18,23.448,23.519,22.931,23.021,1066233,0
2010-06-21,23.38,23.572,22.599,22.628,1258767,0
2010-06-22,22.746,22.924,21.708,21.766,1627846,0
2010-06-23,21.766,22.069,21.481,21.766,1172211,0
2010-06-24,21.65,21.686,21.158,21.207,1535610,0
2010-06-25,21.318,21.656,21.015,21.487,1738468,0
2010-06-28,21.487,21.701,21.103,21.281,1766381,0
2010-06-29,20.892,21.045,20.539,20.728,1798324,0
2010-06-30,20.703,21.007,20.373,20.444,1662224,0
2010-07-01,20.574,20.574,19.777,20.251,1937888,0
2010-07-02,20.437,20.5,20.021,20.068,1947906,0
2010-07-06,20.324,20.574,19.328,19.545,1522693,0
2010-07-07,19.639,20.604,19.564,20.596,1402308,0
2010-07-08,20.816,21.053,20.404,20.846,1471044,0
2010-07-09,20.95,21.04,20.656,21.024,1158465,0
2010-07-12,20.846,21.053,20.619,20.928,1169951,0
2010-07-13,21.236,21.65,21.158,21.561,1209725,0
2010-07-14,21.4,21.495,21.103,21.289,1221698,0
2010-07-15,21.245,21.303,20.824,21.067,1821340,0
2010-07-16,20.803,20.846,20.494,20.824,3078024,0
2010-07-19,20.869,21.236,20.523,21.098,1484101,0
2010-07-20,20.619,21.451,20.455,21.4,1426303,0
2010-07-21,21.539,21.575,20.906,21.008,1755971,0
2010-07-22,21.303,22.055,21.163,21.842,1335514,0
2010-07-23,21.812,21.989,21.421,21.902,1622656,0
2010-07-26,21.944,22.503,21.827,22.474,1167290,0
2010-07-27,22.592,22.864,22.233,22.495,1290533,0
2010-07-28,22.495,22.849,22.342,22.453,954210,0
2010-07-29,22.828,23.748,22.828,23.254,3720404,0
2010-07-30,22.909,23.536,22.864,23.055,2127038,0
2010-08-02,23.468,24.006,23.432,23.889,1462848,0
2010-08-03,23.754,23.911,23.49,23.629,1894020,0
2010-08-04,23.661,23.993,23.551,23.882,1776944,0
2010-08-05,23.675,23.904,23.448,23.468,1088545,0
2010-08-06,23.175,23.432,22.974,23.344,1335449,0
2010-08-09,23.558,23.904,23.527,23.829,1280645,0
2010-08-10,23.455,23.74,23.157,23.496,1319834,0
2010-08-11,23.025,23.293,22.659,22.835,1232018,0
2010-08-12,22.075,22.511,21.951,22.304,1288232,0
2010-08-13,22.173,22.407,22.15,22.217,990693,0
2010-08-16,22.069,22.357,21.842,22.18,910016,0
2010-08-17,22.445,22.813,22.233,22.592,1426580,0
2010-08-18,22.599,23.014,22.422,22.974,1524852,0
2010-08-19,22.864,22.937,22.267,22.489,1777669,0
2010-08-20,22.415,22.415,22.061,22.261,1178872,0
2010-08-23,22.357,22.534,22.092,22.209,796973,0
2010-08-24,21.902,22.453,21.766,22.193,1094586,0
2010-08-25,22.069,22.739,21.937,22.636,781137,0
2010-08-26,22.792,22.887,22.467,22.556,1222023,0
2010-08-27,22.725,23.149,22.385,23.086,1717305,0
2010-08-30,22.915,23.181,22.88,22.974,1232842,0
2010-08-31,22.893,23.177,22.75,23.032,1482837,0
2010-09-01,23.232,23.829,23.093,23.726,2057249,0
2010-09-02,23.732,24.006,23.527,23.96,1383511,0
2010-09-03,24.279,24.42,24.034,24.08,1526930,0
2010-09-07,23.924,23.993,23.455,23.551,1265055,0
2010-09-08,23.424,23.645,23.313,23.476,1300800,0
2010-09-09,23.77,23.778,22.797,22.915,2153335,0
2010-09-10,22.953,23.616,22.797,23.616,1415962,0
2010-09-13,23.931,23.953,23.629,23.865,1275746,0
2010-09-14,23.809,24.107,23.748,23.778,790419,0
2010-09-15,23.778,24.088,23.645,23.939,952241,0
2010-09-16,23.896,24.034,23.762,23.837,917548,0
2010-09-17,23.953,24.05,23.622,23.762,737130,0
2010-09-20,23.801,24.485,23.762,24.352,1140951,0
2010-09-21,24.315,24.445,23.931,23.96,1338416,0
2010-09-22,23.873,24.115,23.401,23.476,1168282,0
2010-09-23,23.224,23.432,22.887,22.902,1433885,0
2010-09-24,23.218,23.843,23.218,23.762,1429347,0
2010-09-27,23.809,23.809,23.319,23.416,648084,0
2010-09-28,23.543,23.809,23.19,23.77,1414832,0
2010-09-29,23.593,23.77,23.374,23.622,951293,0
2010-09-30,23.829,24.146,23.578,23.911,1908361,0
2010-10-01,24.08,24.146,23.358,23.637,1402915,0
2010-10-04,23.616,23.911,23.44,23.911,1151463,0
2010-10-05,24.19,24.548,23.904,24.523,1496994,0
2010-10-06,24.439,24.684,24.352,24.684,1764435,0
2010-10-07,24.831,24.928,24.611,24.764,1312945,0
2010-10-08,24.779,24.942,24.668,24.831,983515,0
2010-10-11,24.779,24.86,24.64,24.705,532108,0
2010-10-12,24.632,24.855,24.477,24.786,859987,0
2010-10-13,24.874,25.39,24.751,25.095,760578,0
2010-10-14,25.095,25.154,24.816,24.985,586780,0
2010-10-15,25.162,25.404,24.889,24.985,728488,0
2010-10-18,24.964,25.404,24.934,25.354,664491,0
2010-10-19,25.126,25.449,24.779,25.059,1212773,0
2010-10-20,25.088,25.883,25.088,25.487,1329979,0
2010-10-21,25.553,26.009,25.521,25.772,1191919,0
2010-10-22,25.772,25.906,25.61,25.846,688832,0
2010-10-25,26.054,26.054,25.82,25.891,702228,0
2010-10-26,25.679,25.767,25.384,25.449,940489,0
2010-10-27,25.347,25.449,24.808,25.148,1356210,0
2010-10-28,25.315,25.591,24.799,25.142,1596071,0
2010-10-29,25.088,25.088,24.369,24.394,1810639,0
2010-11-01,24.589,24.705,24.233,24.344,1194951,0
2010-11-02,24.64,24.808,24.322,24.396,966720,0
2010-11-03,24.508,24.617,24.315,24.445,720930,0
2010-11-04,24.719,25.03,24.624,24.964,841404,0
2010-11-05,24.964,25.315,24.816,24.977,966320,0
2010-11-08,24.964,25.088,24.508,24.684,995680,0
2010-11-09,24.58,24.624,23.661,23.939,1789823,0
2010-11-10,23.754,23.857,23.504,23.754,1001745,0
2010-11-11,23.616,23.837,23.558,23.622,702084,0
2010-11-12,23.416,23.718,23.416,23.527,644126,0
2010-11-15,23.61,23.786,23.424,23.504,724398,0
2010-11-16,23.212,23.269,22.453,22.71,1463282,0
2010-11-17,22.739,22.887,22.438,22.563,987067,0
2010-11-18,22.842,22.931,22.474,22.571,773135,0
2010-11-19,22.534,22.556,22.136,22.489,1098658,0
2010-11-22,22.393,22.606,22.313,22.584,960048,0
2010-11-23,22.327,22.407,22.092,22.342,1030775,0
2010-11-24,22.556,23.021,22.556,22.998,810940,0
2010-11-26,22.761,23.063,22.761,23.006,232285,0
2010-11-29,22.842,22.873,22.431,22.784,947463,0
2010-11-30,22.475,22.594,22.274,22.468,1468937,0
2010-12-01,22.813,22.915,22.4,22.623,1102828,0
2010-12-02,22.71,22.857,22.599,22.813,1222741,0
2010-12-03,22.805,22.828,22.431,22.784,622976,0
2010-12-06,22.702,22.887,22.378,22.813,578739,0
2010-12-07,23.063,23.137,22.77,22.797,1075413,0
2010-12-08,22.857,22.902,22.004,22.165,1170568,0
2010-12-09,22.261,22.378,21.907,22.004,776826,0
2010-12-10,22.041,22.29,21.997,22.173,502049,0
2010-12-13,22.261,22.267,21.827,21.827,1083951,0
2010-12-14,21.869,22.113,21.642,21.758,1027570,0
2010-12-15,21.922,22.024,21.663,21.98,1827881,0
2010-12-16,21.989,22.282,21.98,22.275,1233907,0
2010-12-17,22.18,22.422,22.121,22.357,1282039,0
2010-12-20,22.422,22.849,22.378,22.739,1690395,0
2010-12-21,22.275,22.974,22.193,22.946,1678295,0
2010-12-22,22.974,23.551,22.953,23.175,1050928,0
2010-12-23,23.181,23.319,23.13,23.137,414980,0
2010-12-27,23.149,23.483,23.086,23.448,350439,0
2010-12-28,23.536,23.74,23.293,23.637,732030,0
2010-12-29,23.733,23.852,23.564,23.763,580394,0
2010-12-30,23.713,23.795,23.601,23.733,475940,0
2010-12-31,23.711,23.803,23.435,23.459,456304,0
2011-01-03,23.637,23.924,23.578,23.822,751227,0
2011-01-04,23.889,23.953,23.117,23.293,781419,0
2011-01-05,23.277,23.578,23.117,23.551,664280,0
2011-01-06,23.565,23.762,23.496,23.551,730880,0
2011-01-07,23.601,23.849,23.141,23.401,652877,0
2011-01-10,23.351,23.748,23.014,23.645,796712,0
2011-01-11,23.732,23.786,23.328,23.585,522906,0
2011-01-12,23.793,23.857,23.448,23.622,549215,0
2011-01-13,23.61,23.697,23.44,23.61,414894,0
2011-01-14,23.61,23.754,23.476,23.675,408020,0
2011-01-18,23.654,23.993,23.543,23.993,816988,0
2011-01-19,23.984,23.984,23.572,23.754,762790,0
2011-01-20,23.645,24.013,23.622,23.793,655702,0
2011-01-21,23.843,23.843,23.565,23.69,599543,0
2011-01-24,23.654,23.801,23.44,23.712,618610,0
2011-01-25,23.593,24.154,23.448,24.154,869326,0
2011-01-26,24.217,24.257,23.931,24.05,561147,0
2011-01-27,24.088,24.359,24.013,24.279,773783,0
2011-01-28,24.285,24.285,23.697,23.896,954538,0
2011-01-31,24.025,24.285,23.94,24.13,706865,0
2011-02-01,24.285,24.439,23.889,24.366,826104,0
2011-02-02,24.302,24.53,24.146,24.184,545926,0
2011-02-03,24.204,24.265,23.953,24.242,594739,0
2011-02-04,24.184,24.184,23.882,24.058,586707,0
2011-02-07,23.984,24.302,23.822,24.123,861541,0
2011-02-08,24.169,24.403,24.129,24.403,668556,0
2011-02-09,24.337,24.445,24.184,24.352,633176,0
2011-02-10,24.146,24.676,23.969,24.676,1165818,0
2011-02-11,24.646,25.059,24.53,25.03,1079337,0
2011-02-14,25.08,25.19,24.684,24.874,1023898,0
2011-02-15,24.903,25.072,24.719,24.964,1589180,0
2011-02-16,25.03,25.133,24.604,24.711,1403495,0
2011-02-18,24.874,25.169,24.855,25.03,798427,0
2011-02-22,24.881,25.229,24.816,24.919,964861,0
2011-02-23,24.964,24.992,24.589,24.758,1108467,0
2011-02-24,24.705,24.816,24.034,24.344,1227815,0
2011-02-25,24.359,24.632,24.352,24.604,1240544,0
2011-02-28,24.756,25.067,24.658,24.986,1003272,0
2011-03-01,25.088,25.088,24.453,24.493,1098494,0
2011-03-02,24.439,24.477,24.041,24.412,986911,0
2011-03-03,24.632,25.095,24.573,25.064,1453725,0
2011-03-04,25.039,25.102,24.895,25.059,1680666,0
2011-03-07,25.126,25.169,24.847,24.992,992029,0
2011-03-08,24.949,25.811,24.949,25.583,1524787,0
2011-03-09,25.602,25.75,25.33,25.404,1491912,0
2011-03-10,25.19,25.33,24.792,24.855,1490077,0
2011-03-11,24.838,25.251,24.684,25.215,1173822,0
2011-03-14,25.039,25.198,24.816,25.162,949530,0
2011-03-15,24.64,25.229,24.53,25.072,915710,0
2011-03-16,24.985,24.985,24.272,24.523,1989271,0
2011-03-17,24.814,24.855,24.279,24.463,824209,0
2011-03-18,24.668,24.838,24.515,24.617,1109424,0
2011-03-21,24.847,24.985,24.676,24.919,827500,0
2011-03-22,24.97,25.169,24.758,24.792,683125,0
2011-03-23,24.799,24.855,24.352,24.469,773274,0
2011-03-24,24.617,24.758,24.344,24.684,1068170,0
2011-03-25,24.816,25.148,24.646,24.949,556926,0
2011-03-28,24.992,25.126,24.831,24.919,645414,0
2011-03-29,24.919,25.242,24.548,25.133,1234042,0
2011-03-30,25.198,25.649,25.059,25.487,725026,0
2011-03-31,25.482,25.879,25.443,25.779,775937,0
2011-04-01,25.906,26.033,25.758,25.811,1139129,0
2011-04-04,25.838,26.104,25.7,25.971,910333,0
2011-04-05,25.969,26.12,25.829,25.871,586118,0
2011-04-06,25.95,25.986,25.811,25.838,855288,0
2011-04-07,25.883,25.956,25.072,25.154,1443752,0
2011-04-08,25.302,25.361,24.881,24.977,1211191,0
2011-04-11,24.957,25.287,24.786,24.847,1674911,0
2011-04-12,24.785,25.046,24.732,24.756,1266000,0
2011-04-13,24.928,24.97,24.684,24.758,940053,0
2011-04-14,24.751,25.529,24.515,25.309,1179767,0
2011-04-15,25.33,25.691,25.259,25.679,914490,0
2011-04-18,25.404,25.442,24.992,25.182,792284,0
2011-04-19,25.251,25.501,25.242,25.494,653525,0
2011-04-20,25.787,26.033,25.691,26,825895,0
2011-04-21,26.207,26.26,25.838,26.158,721641,0
2011-04-25,26.216,26.238,26.04,26.177,697758,0
2011-04-26,26.281,26.634,26.135,26.459,963671,0
2011-04-27,26.529,26.951,26.496,26.908,921630,0
2011-04-28,26.945,27.252,26.915,27.179,827356,0
2011-04-29,27.252,27.621,26.953,27.175,1009297,0
2011-05-02,27.372,27.57,26.908,27.187,955591,0
2011-05-03,26.94,27.275,26.268,26.813,1482813,0
2011-05-04,26.813,26.94,26.388,26.835,1155197,0
2011-05-05,26.759,26.835,26.328,26.544,1108661,0
2011-05-06,26.87,26.885,26.208,26.312,473840,0
2011-05-09,26.238,26.393,25.942,26.252,554380,0
2011-05-10,26.372,26.789,26.291,26.73,486606,0
2011-05-11,26.737,26.87,26.372,26.381,863571,0
2011-05-12,26.364,26.506,26.142,26.372,682800,0
2011-05-13,26.268,26.446,25.919,25.993,660095,0
2011-05-16,25.859,26.291,25.775,26.201,857555,0
2011-05-17,26.103,26.291,26.052,26.268,795163,0
2011-05-18,26.291,26.455,25.969,26.455,636732,0
2011-05-19,26.663,26.745,26.239,26.469,791764,0
2011-05-20,26.306,26.519,25.912,25.941,857210,0
2011-05-23,25.592,25.851,25.513,25.642,916370,0
2011-05-24,25.723,25.815,25.603,25.71,953406,0
2011-05-25,25.71,25.954,25.353,25.88,782835,0
2011-05-26,25.894,26.248,25.686,26.096,756261,0
2011-05-27,26.208,26.494,26.135,26.455,870198,0
2011-05-31,26.67,26.908,26.53,26.883,1439027,0
2011-06-01,26.841,26.877,26.081,26.208,1452335,0
2011-06-02,26.171,26.381,25.746,25.894,1543088,0
2011-06-03,25.584,25.941,25.487,25.775,860257,0
2011-06-06,25.74,25.829,25.307,25.313,804747,0
2011-06-07,25.473,25.864,25.291,25.597,671023,0
2011-06-08,25.597,25.703,25.448,25.457,944521,0
2011-06-09,25.544,25.544,25.098,25.219,1095788,0
2011-06-10,25.105,25.172,24.331,24.441,992494,0
2011-06-13,24.441,24.576,24.071,24.077,1667125,0
2011-06-14,24.302,24.428,24.168,24.308,1218165,0
2011-06-15,24.168,24.293,23.772,23.957,1156337,0
2011-06-16,23.938,24.134,23.627,23.96,981004,0
2011-06-17,24.136,24.279,23.892,24.038,1654729,0
2011-06-20,24.01,24.614,23.965,24.435,1268795,0
2011-06-21,24.6,24.717,24.488,24.629,885697,0
2011-06-22,24.56,25.202,24.56,24.681,938874,0
2011-06-23,24.367,24.428,23.81,24.176,1088705,0
2011-06-24,24.233,24.331,23.908,24.168,1554882,0
2011-06-27,24.153,24.519,24.153,24.25,535122,0
2011-06-28,24.293,24.428,24.106,24.345,538769,0
2011-06-29,24.471,24.889,24.308,24.75,735246,0
2011-06-30,24.814,24.922,24.676,24.693,676492,0
2011-07-01,24.732,25.307,24.696,25.136,661550,0
2011-07-05,25.112,25.308,24.981,25.284,725922,0
2011-07-06,25.225,25.715,25.184,25.59,793669,0
2011-07-07,25.791,26.117,25.672,25.988,1144233,0
2011-07-08,25.702,26.133,25.656,26.108,1042314,0
2011-07-11,25.754,25.799,25.417,25.553,863640,0
2011-07-12,25.444,26.064,25.426,25.715,876058,0
2011-07-13,25.77,25.842,25.21,25.256,677368,0
2011-07-14,25.336,25.359,24.792,24.965,812552,0
2011-07-15,25.136,25.269,24.874,25.226,802531,0
2011-07-18,25.157,25.283,24.75,24.911,869334,0
2011-07-19,25.028,25.418,24.898,25.292,1118058,0
2011-07-20,25.345,25.754,25.241,25.603,815258,0
2011-07-21,25.77,26.031,25.686,25.716,938428,0
2011-07-22,25.754,26.133,25.632,26.126,789437,0
2011-07-25,25.859,26.142,25.657,26.022,658592,0
2011-07-26,25.95,26.117,25.746,25.964,802982,0
2011-07-27,25.746,25.775,24.935,25.054,1218742,0
2011-07-28,25.256,25.632,25.02,25.426,1189905,0
2011-07-29,25.412,25.712,24.922,25.658,1165897,0
2011-08-01,26.04,26.192,25.367,25.597,1546606,0
2011-08-02,25.444,25.582,24.862,24.914,1627477,0
2011-08-03,24.862,24.862,23.993,24.188,2368197,0
2011-08-04,23.984,24.022,22.803,22.857,1352584,0
2011-08-05,23.108,23.141,21.593,22.069,2344306,0
2011-08-08,21.375,21.844,19.969,19.977,2611109,0
2011-08-09,20.368,22.214,20.209,22.177,4597050,0
2011-08-10,21.585,22.721,21.451,21.465,2935525,0
2011-08-11,21.451,23.206,21.337,22.743,1999659,0
2011-08-12,23.045,23.206,22.403,22.615,1507471,0
2011-08-15,22.827,23.84,22.767,23.825,1528026,0
2011-08-16,23.478,24.083,23.334,23.953,1502293,0
2011-08-17,24.068,24.437,23.953,24.181,1298847,0
2011-08-18,23.364,23.902,23.13,23.373,2434451,0
2011-08-19,22.864,23.325,22.645,22.698,2357119,0
2011-08-22,23.234,23.317,22.214,22.57,2573772,0
2011-08-23,22.683,22.888,22.352,22.795,3156999,0
2011-08-24,22.795,23.394,22.743,23.234,2201147,0
2011-08-25,23.47,23.667,22.713,23.123,2095235,0
2011-08-26,22.948,24.052,22.607,23.788,1714672,0
2011-08-29,24.03,24.689,24.03,24.68,983126,0
2011-08-30,24.557,24.862,24.068,24.68,848252,0
2011-08-31,24.829,25.022,24.543,24.776,676245,0
2011-09-01,24.792,24.848,23.96,24.167,1181980,0
2011-09-02,23.55,23.94,23.233,23.317,2352358,0
2011-09-06,22.562,23.407,22.548,23.289,1003212,0
2011-09-07,23.66,24.339,23.183,24.339,1091205,0
2011-09-08,24.303,24.574,24.007,24.068,955683,0
2011-09-09,23.879,24.119,23.06,23.282,1496474,0
2011-09-12,22.917,23.303,22.57,23.018,1782540,0
2011-09-13,23.092,23.273,22.713,22.864,1997512,0
2011-09-14,23.037,23.47,22.638,23.141,1827150,0
2011-09-15,23.342,23.498,23.149,23.424,926402,0
2011-09-16,23.522,23.756,23.234,23.689,1749509,0
2011-09-19,23.176,23.379,22.795,23.06,1865736,0
2011-09-20,23.068,23.13,22.607,22.607,1933204,0
2011-09-21,22.599,22.713,21.169,21.254,1734802,0
2011-09-22,20.543,20.935,20.042,20.354,1576708,0
2011-09-23,20.248,20.626,19.991,20.489,1431864,0
2011-09-26,20.716,21.157,20.64,21.117,1224119,0
2011-09-27,21.798,21.92,21.307,21.413,1318206,0
2011-09-28,21.433,21.676,21.05,21.124,1860366,0
2011-09-29,21.733,21.733,21.314,21.684,1375692,0
2011-09-30,21.379,21.758,21.355,21.372,2190147,0
2011-10-03,21.201,21.413,19.977,20.051,1799691,0
2011-10-04,19.769,20.704,19.392,20.673,2897031,0
2011-10-05,20.681,20.75,19.531,20.27,1563720,0
2011-10-06,20.276,20.818,19.983,20.798,1211644,0
2011-10-07,20.898,21.071,20.005,20.06,1158247,0
2011-10-10,20.439,21.019,20.283,20.973,1099098,0
2011-10-11,20.822,20.989,20.332,20.504,1135251,0
2011-10-12,20.723,21.42,20.528,21.05,1097776,0
2011-10-13,20.853,21.292,20.513,21.071,1202270,0
2011-10-14,21.277,21.822,21.247,21.707,791653,0
2011-10-17,21.549,21.602,21.201,21.307,1091467,0
2011-10-18,21.351,22.069,21.216,21.996,1320574,0
2011-10-19,21.766,22.055,21.473,21.61,1015360,0
2011-10-20,21.617,21.844,21.162,21.807,1140801,0
2011-10-21,22.306,22.505,22.093,22.438,1234425,0
2011-10-24,22.418,23.334,22.381,23.176,1313275,0
2011-10-25,23.034,23.081,22.698,22.743,847716,0
2011-10-26,23.025,23.141,22.457,22.933,900768,0
2011-10-27,23.788,24.28,23.478,23.854,1755426,0
2011-10-28,24.001,24.408,23.365,23.763,1507471,0
2011-10-31,23.391,23.772,23.227,23.43,1225042,0
2011-11-01,22.505,23.317,22.421,22.462,3945679,0
2011-11-02,22.836,23.289,22.605,23.022,1223254,0
2011-11-03,23.317,23.594,22.721,23.38,1149958,0
2011-11-04,23.197,23.465,22.859,23.342,804157,0
2011-11-07,23.257,23.572,22.905,23.303,1188128,0
2011-11-08,23.542,23.632,22.735,23.572,769127,0
2011-11-09,22.998,23.181,22.207,22.329,1026890,0
2011-11-10,22.659,22.659,22.215,22.505,1052461,0
2011-11-11,22.751,23.226,22.53,23.156,906085,0
2011-11-14,23.014,23.065,22.505,22.689,1095759,0
2011-11-15,22.536,22.998,22.268,22.706,765773,0
2011-11-16,22.49,22.927,22.421,22.438,676075,0
2011-11-17,22.375,22.536,22.001,22.169,745186,0
2011-11-18,22.177,22.314,22.047,22.16,796270,0
2011-11-21,21.785,21.893,21.194,21.379,1286177,0
2011-11-22,21.34,21.518,20.988,21.163,1073723,0
2011-11-23,20.973,20.981,20.365,20.381,849333,0
2011-11-25,20.276,20.818,20.276,20.359,361988,0
2011-11-28,21.095,21.095,20.735,21.035,937182,0
2011-11-29,21.071,21.179,20.833,21.043,753625,0
2011-11-30,21.703,22.183,21.61,22.113,1794431,0
2011-12-01,22.03,22.215,21.846,21.968,1012578,0
2011-12-02,22.177,22.322,21.742,21.778,870293,0
2011-12-05,22.145,22.398,21.954,22.183,757922,0
2011-12-06,22.19,22.322,21.902,22.016,656376,0
2011-12-07,21.877,22.438,21.661,22.314,758310,0
2011-12-08,22.123,22.152,21.626,21.742,917750,0
2011-12-09,21.752,22.405,21.726,22.054,1069603,0
2011-12-12,21.833,21.954,21.685,21.893,825544,0
2011-12-13,21.946,22.152,21.518,21.617,837611,0
2011-12-14,21.456,22.016,21.387,21.902,940059,0
2011-12-15,22.138,22.169,21.792,22.075,663280,0
2011-12-16,22.367,22.735,22.232,22.36,1222505,0
2011-12-19,22.505,22.59,22.06,22.075,839022,0
2011-12-20,22.522,23.073,22.453,23.006,1020272,0
2011-12-21,23.014,23.113,22.751,22.998,754144,0
2011-12-22,23.034,23.542,22.812,22.875,1526215,0
2011-12-23,22.943,23.197,22.92,22.989,845235,0
2011-12-27,22.934,23.233,22.859,23.034,651276,0
2011-12-28,23.089,23.156,22.776,22.843,559578,0
2011-12-29,22.92,23.128,22.812,22.934,759529,0
2011-12-30,22.973,23.19,22.751,22.751,702489,0
2012-01-03,23.226,23.557,22.759,22.966,654816,0
2012-01-04,22.843,22.982,22.706,22.783,848323,0
2012-01-05,22.622,23.156,22.498,22.989,539991,0
2012-01-06,23.105,23.311,22.751,23.022,617697,0
2012-01-09,23.027,23.121,22.836,22.943,497406,0
2012-01-10,23.226,23.494,23.156,23.365,573866,0
2012-01-11,23.577,23.716,23.305,23.64,884664,0
2012-01-12,23.64,23.74,23.291,23.592,486776,0
2012-01-13,23.311,23.624,23.289,23.572,522471,0
2012-01-17,23.716,23.965,23.664,23.755,839328,0
2012-01-18,23.748,24.485,23.748,24.399,1218193,0
2012-01-19,24.493,24.609,24.256,24.301,1063158,0
2012-01-20,24.256,24.73,24.239,24.73,1958692,0
2012-01-23,24.722,25.113,24.685,24.946,775440,0
2012-01-24,24.814,25.105,24.762,24.946,791733,0
2012-01-25,24.882,25.426,24.882,25.404,809932,0
2012-01-26,25.527,25.743,25.352,25.426,550204,0
2012-01-27,25.342,25.668,25.27,25.603,669718,0
2012-01-30,25.289,25.375,25.073,25.122,978662,0
2012-01-31,25.279,25.425,25.007,25.374,901254,0
2012-02-01,25.602,25.765,25.46,25.675,1238536,0
2012-02-02,25.675,25.765,25.434,25.489,1133918,0
2012-02-03,25.783,25.97,25.542,25.817,1302675,0
2012-02-06,25.803,25.996,25.55,25.749,1141156,0
2012-02-07,25.791,25.854,25.497,25.497,1860684,0
2012-02-08,25.225,25.845,25.163,25.713,1622992,0
2012-02-09,25.76,25.808,25.41,25.603,829851,0
2012-02-10,25.442,25.542,25.04,25.17,858950,0
2012-02-13,25.459,25.652,25.233,25.316,788873,0
2012-02-14,25.257,25.309,24.922,25.225,921277,0
2012-02-15,25.2,25.309,24.991,25.031,815463,0
2012-02-16,25.015,25.394,25.015,25.225,1221424,0
2012-02-17,25.302,25.481,25.06,25.481,1402825,0
2012-02-21,25.481,25.568,24.82,25.076,903619,0
2012-02-22,24.999,25.2,24.554,24.789,804464,0
2012-02-23,24.845,25.248,24.759,25.163,841378,0
2012-02-24,25.184,25.257,24.975,25.015,498166,0
2012-02-27,24.813,25.184,24.563,25.031,576215,0
2012-02-28,24.991,25.1,24.804,25.023,648499,0
2012-02-29,25.033,25.275,24.788,24.858,1204691,0
2012-03-01,24.93,25.023,24.774,24.881,792602,0
2012-03-02,24.897,25.085,24.657,24.744,1675556,0
2012-03-05,24.71,25.015,24.519,25.007,1629396,0
2012-03-06,24.744,24.946,24.519,24.572,2255403,0
2012-03-07,24.634,24.704,24.369,24.495,630616,0
2012-03-08,24.643,24.672,24.331,24.354,938084,0
2012-03-09,24.369,24.626,24.263,24.377,1605389,0
2012-03-12,24.394,24.527,24.323,24.362,775843,0
2012-03-13,24.432,24.991,24.432,24.874,1474608,0
2012-03-14,24.859,25.177,24.813,24.93,1642710,0
2012-03-15,24.89,25.279,24.752,25.279,1147067,0
2012-03-16,25.381,25.577,25.325,25.394,1747730,0
2012-03-19,25.394,25.518,25.177,25.333,1276601,0
2012-03-20,25.163,25.518,25.132,25.417,1018639,0
2012-03-21,25.433,25.533,25.225,25.425,1139065,0
2012-03-22,25.17,25.209,24.859,25.085,1185873,0
2012-03-23,25.046,25.357,24.913,25.302,1156281,0
2012-03-26,25.502,25.652,25.325,25.489,1234515,0
2012-03-27,25.509,25.783,25.468,25.591,836711,0
2012-03-28,25.509,25.627,25.333,25.627,1095663,0
2012-03-29,25.45,25.729,25.293,25.652,1014973,0
2012-03-30,25.791,25.97,25.699,25.885,1216738,0
2012-04-02,25.836,26.15,25.76,26.034,960492,0
2012-04-03,26.034,26.203,25.97,26.064,971663,0
2012-04-04,25.821,26.07,25.732,25.841,1379015,0
2012-04-05,25.777,25.914,25.701,25.821,480541,0
2012-04-09,25.402,25.775,25.394,25.62,699085,0
2012-04-10,25.551,25.699,24.897,24.999,1329840,0
2012-04-11,25.225,25.257,24.854,25.233,1004509,0
2012-04-12,25.241,25.542,25.148,25.502,905657,0
2012-04-13,25.417,25.583,25.218,25.257,1059116,0
2012-04-16,25.425,25.97,25.425,25.775,621802,0
2012-04-17,25.975,26.236,25.841,26.023,560036,0
2012-04-18,25.94,26.086,25.825,25.862,426175,0
2012-04-19,25.845,26.134,25.66,26.034,883103,0
2012-04-20,26.336,26.57,26.203,26.443,864488,0
2012-04-23,26.055,26.235,25.994,26.203,707027,0
2012-04-24,26.289,26.693,26.289,26.62,688747,0
2012-04-25,26.81,27.012,26.655,26.886,901051,0
2012-04-26,26.886,27.012,26.786,26.943,638821,0
2012-04-27,27.075,27.093,26.716,26.888,884730,0
2012-04-30,26.895,27.105,26.629,26.979,738152,0
2012-05-01,27.016,27.455,26.871,27.102,641874,0
2012-05-02,26.886,27.603,26.786,27.563,1516512,0
2012-05-03,27.612,27.794,27.398,27.479,947287,0
2012-05-04,27.274,27.37,27.066,27.299,1134513,0
2012-05-07,27.243,27.345,27.057,27.207,1135784,0
2012-05-08,27.004,27.386,27.004,27.37,805597,0
2012-05-09,27.147,27.535,27.075,27.305,751128,0
2012-05-10,27.075,27.378,27.039,27.187,1035479,0
2012-05-11,27.093,27.471,26.998,27.195,1149240,0
2012-05-14,26.93,27.024,26.81,26.84,1137734,0
2012-05-15,26.779,26.849,26.55,26.636,870332,0
2012-05-16,26.684,26.771,26.431,26.465,1239194,0
2012-05-17,26.439,26.511,25.685,25.685,1161651,0
2012-05-18,25.646,25.85,25.18,25.243,748730,0
2012-05-21,25.355,25.715,25.214,25.653,985953,0
2012-05-22,25.747,25.771,25.423,25.551,957405,0
2012-05-23,25.379,25.723,25.151,25.701,719768,0
2012-05-24,25.715,25.905,25.401,25.764,552437,0
2012-05-25,25.777,25.821,25.481,25.605,522032,0
2012-05-29,25.755,26.062,25.701,26.014,674177,0
2012-05-30,25.826,25.864,25.222,25.237,902472,0
2012-05-31,25.291,25.612,25.048,25.379,860335,0
2012-06-01,24.947,25.196,24.781,24.827,805843,0
2012-06-04,24.905,24.961,24.498,24.788,720876,0
2012-06-05,24.802,25.386,24.662,25.299,748979,0
2012-06-06,25.489,25.777,25.401,25.723,2145854,0
2012-06-07,25.959,26.159,25.497,25.502,1030360,0
2012-06-08,25.527,25.959,25.489,25.944,742026,0
2012-06-11,26.172,26.179,25.262,25.291,539223,0
2012-06-12,25.322,25.578,25.166,25.401,1036092,0
2012-06-13,25.401,25.533,25.173,25.307,1485027,0
2012-06-14,25.339,25.914,25.339,25.812,610353,0
2012-06-15,25.896,26.033,25.786,25.833,1378640,0
2012-06-18,25.764,26.362,25.653,26.298,761986,0
2012-06-19,26.337,26.644,26.172,26.298,908054,0
2012-06-20,26.298,26.496,26.187,26.298,694771,0
2012-06-21,26.354,26.402,25.637,25.755,1031651,0
2012-06-22,25.938,25.959,25.605,25.764,923426,0
2012-06-25,25.481,25.646,25.283,25.518,724524,0
2012-06-26,25.592,25.812,25.431,25.646,855943,0
2012-06-27,25.821,25.952,25.628,25.881,491270,0
2012-06-28,25.692,26.15,25.592,26.15,734828,0
2012-06-29,26.606,26.684,26.314,26.472,1923095,0
2012-07-02,26.606,26.827,26.424,26.827,1127559,0
2012-07-03,26.888,27.258,26.856,27.126,410943,0
2012-07-05,27.14,27.274,26.921,26.982,731761,0
2012-07-06,26.723,27.102,26.654,27.048,688240,0
2012-07-09,27.024,27.154,26.888,27.14,471302,0
2012-07-10,27.22,27.274,26.684,26.827,572894,0
2012-07-11,26.871,26.904,26.693,26.865,349658,0
2012-07-12,26.693,26.938,26.542,26.738,626915,0
2012-07-13,26.849,27.299,26.801,27.048,525277,0
2012-07-16,27.039,27.212,27.007,27.085,406018,0
2012-07-17,27.274,27.471,26.945,27.282,1028596,0
2012-07-18,27.282,27.378,26.958,27.059,736247,0
2012-07-19,27.117,27.163,26.346,26.55,1042591,0
2012-07-20,26.386,26.517,26.203,26.377,671290,0
2012-07-23,26.033,26.15,25.85,26.077,731593,0
2012-07-24,26.159,26.159,25.597,25.74,935124,0
2012-07-25,25.864,25.905,25.621,25.747,799663,0
2012-07-26,26.085,26.298,25.826,26.047,734236,0
2012-07-27,26.179,26.779,26.047,26.431,1238154,0
2012-07-30,26.481,26.888,26.481,26.644,956916,0
2012-07-31,26.676,26.904,26.517,26.644,678098,0
2012-08-01,26.792,26.965,26.314,26.314,702801,0
2012-08-02,26.15,26.15,25.685,26.109,993621,0
2012-08-03,26.282,26.583,26.179,26.298,791574,0
2012-08-06,26.394,26.644,26.195,26.22,873417,0
2012-08-07,26.274,26.337,25.858,25.881,767399,0
2012-08-08,25.777,25.841,25.597,25.777,950251,0
2012-08-09,25.794,26.014,25.747,25.922,1302851,0
2012-08-10,25.938,26.172,25.821,26.093,1204820,0
2012-08-13,26.109,26.203,25.826,26.203,882176,0
2012-08-14,26.362,26.362,26.077,26.159,613880,0
2012-08-15,26.195,26.228,25.905,26.118,582725,0
2012-08-16,26.28,26.368,25.924,26.336,934665,0
2012-08-17,26.414,26.497,26.306,26.482,757391,0
2012-08-20,26.473,26.543,26.242,26.439,806726,0
2012-08-21,26.482,26.657,26.465,26.561,1172735,0
2012-08-22,26.465,26.526,26.104,26.386,608206,0
2012-08-23,26.28,26.32,26.01,26.073,809343,0
2012-08-24,25.985,26.225,25.924,26.183,578175,0
2012-08-27,26.217,26.233,25.978,26.146,813274,0
2012-08-28,26.123,26.312,25.946,26.273,728423,0
2012-08-29,26.297,26.312,26.073,26.081,798000,0
2012-08-30,25.946,26.088,25.873,25.994,557345,0
2012-08-31,26.138,26.191,25.841,25.985,1262981,0
2012-09-04,25.939,26.312,25.74,26.306,887105,0
2012-09-05,26.312,26.49,26.25,26.386,1162452,0
2012-09-06,26.534,26.687,26.497,26.518,980330,0
2012-09-07,26.663,26.672,26.439,26.465,569622,0
2012-09-10,26.424,26.569,26.336,26.336,826206,0
2012-09-11,26.297,26.534,26.297,26.377,578172,0
2012-09-12,26.465,26.648,26.273,26.608,759010,0
2012-09-13,26.68,26.989,26.497,26.751,1349431,0
2012-09-14,26.862,27.294,26.751,27.142,1112888,0
2012-09-17,27.032,27.236,26.885,26.895,810800,0
2012-09-18,26.807,26.902,26.457,26.473,882143,0
2012-09-19,26.543,26.687,26.289,26.306,1377696,0
2012-09-20,26.233,26.265,25.803,25.841,1546730,0
2012-09-21,26.088,26.328,25.978,26.25,1579020,0
2012-09-24,26.131,26.584,26.081,26.465,1288959,0
2012-09-25,26.526,26.63,25.994,26.073,1146274,0
2012-09-26,26.138,26.344,26.036,26.096,976688,0
2012-09-27,26.113,26.408,25.961,26.191,1662195,0
2012-09-28,26.05,26.225,25.924,25.994,760953,0
2012-10-01,26.088,26.123,25.452,25.803,1061315,0
2012-10-02,25.827,26.088,25.684,26.088,951613,0
2012-10-03,26.162,26.386,25.915,26.073,566404,0
2012-10-04,26.191,26.242,25.915,26.043,441734,0
2012-10-05,26.131,26.273,25.985,26.01,445530,0
2012-10-08,25.932,26.073,25.859,26.017,311899,0
2012-10-09,26.05,26.176,25.898,25.946,454721,0
2012-10-10,25.994,26.123,25.851,26.05,365962,0
2012-10-11,26.183,26.328,26.043,26.043,574005,0
2012-10-12,26.081,26.225,25.907,25.924,341532,0
2012-10-15,25.969,26.28,25.803,26.28,915701,0
2012-10-16,26.402,26.465,26.191,26.32,867917,0
2012-10-17,26.265,26.424,26.146,26.306,667260,0
2012-10-18,26.289,26.511,26.289,26.465,709145,0
2012-10-19,26.424,26.663,26.28,26.457,1464225,0
2012-10-22,26.402,26.402,25.978,26.257,690428,0
2012-10-23,26.081,26.081,25.812,25.978,1009000,0
2012-10-24,26.058,26.058,25.771,25.873,466504,0
2012-10-25,26.027,26.242,25.277,25.557,658706,0
2012-10-26,25.574,25.574,25.076,25.166,715100,0
2012-10-31,25.244,25.771,25.118,25.699,1343789,0
2012-11-01,25.812,26.273,25.531,25.961,1240739,0
2012-11-02,26.123,26.328,25.882,26.217,1186190,0
2012-11-05,26.168,26.168,25.771,26.113,877159,0
2012-11-06,26.201,26.465,26.138,26.361,1315686,0
2012-11-07,26.236,26.639,25.977,26.22,1396920,0
2012-11-08,26.178,26.26,25.984,26.043,1496000,0
2012-11-09,25.938,26.147,25.774,26.066,1036215,0
2012-11-12,26.382,26.42,25.945,26.026,1035348,0
2012-11-13,25.914,26.043,25.768,25.889,998297,0
2012-11-14,25.977,25.977,25.299,25.388,2132275,0
2012-11-15,25.403,25.577,24.91,24.999,807965,0
2012-11-16,24.945,25.266,24.717,25.22,1128039,0
2012-11-19,25.478,25.524,25.13,25.501,762669,0
2012-11-20,25.472,25.743,25.123,25.662,750435,0
2012-11-21,25.768,25.895,25.612,25.679,991247,0
2012-11-23,25.8,25.838,25.612,25.825,235466,0
2012-11-26,25.8,26.036,25.704,25.938,963717,0
2012-11-27,25.832,25.993,25.717,25.914,1057509,0
2012-11-28,25.863,26.036,25.712,25.945,1132731,0
2012-11-29,26.203,26.267,25.914,26.097,839812,0
2012-11-30,26.147,26.315,26.026,26.026,1285663,0
2012-12-03,26.138,26.245,25.825,25.922,1042183,0
2012-12-04,25.938,26.105,25.856,25.968,855572,0
2012-12-05,25.968,26.058,25.759,25.889,642452,0
2012-12-06,25.889,26.138,25.889,26.105,546676,0
2012-12-07,26.147,26.364,26.089,26.332,1087359,0
2012-12-10,26.292,26.382,26.164,26.324,711248,0
2012-12-11,26.42,26.541,26.275,26.479,799930,0
2012-12-12,26.463,26.524,26.066,26.17,571220,0
2012-12-13,26.114,26.194,25.863,25.984,403820,0
2012-12-14,25.968,26.236,25.968,26.227,656362,0
2012-12-17,26.252,26.348,26.164,26.267,1078788,0
2012-12-18,26.275,26.444,26.227,26.436,698520,0
2012-12-19,26.495,26.79,26.389,26.687,880514,0
2012-12-20,26.712,27.147,26.687,27.1,807833,0
2012-12-21,26.976,27.64,26.856,27.029,2168070,0
2012-12-24,27.029,27.029,26.744,26.914,410410,0
2012-12-26,26.923,27.058,26.735,26.84,569770,0
2012-12-27,26.939,27.221,26.695,27.003,647555,0
2012-12-28,26.914,27.063,26.8,26.809,468724,0
2012-12-31,26.8,27.107,26.639,27.003,644185,0
2013-01-02,27.454,27.591,27.124,27.39,1071498,0
2013-01-03,27.405,27.537,27.188,27.317,1039416,0
2013-01-04,27.405,27.552,27.213,27.471,606823,0
2013-01-07,27.396,27.745,27.39,27.714,627188,0
2013-01-08,28.02,28.1,27.671,27.714,1096362,0
2013-01-09,27.833,27.963,27.714,27.963,1324241,0
2013-01-10,28.029,28.133,27.768,28.012,1016023,0
2013-01-11,28.05,28.133,27.745,27.849,954971,0
2013-01-14,27.865,27.987,27.794,27.978,551389,0
2013-01-15,27.688,28.108,27.633,28.067,1111271,0
2013-01-16,28.067,28.067,27.722,27.931,1494668,0
2013-01-17,27.978,28.1,27.9,28.082,1033357,0
2013-01-18,28.082,28.278,28.012,28.23,1461739,0
2013-01-22,28.23,28.43,28.044,28.43,886781,0
2013-01-23,28.456,28.61,28.318,28.398,716144,0
2013-01-24,28.488,28.647,28.263,28.398,718640,0
2013-01-25,28.519,28.61,28.351,28.61,525396,0
2013-01-28,28.63,28.82,28.56,28.738,563675,0
2013-01-29,28.794,29.102,28.743,29.102,1085992,0
2013-01-30,29.012,29.086,28.594,28.743,837853,0
2013-01-31,28.802,29.141,28.623,29.06,1402035,0
2013-02-01,29.133,29.198,28.931,28.972,917438,0
2013-02-04,28.948,29.222,28.917,29.133,831885,0
2013-02-05,29.222,29.31,29.086,29.189,872753,0
2013-02-06,29.102,29.366,29.068,29.352,614253,0
2013-02-07,29.344,29.513,29.287,29.344,964920,0
2013-02-08,29.456,29.578,29.36,29.409,926583,0
2013-02-11,29.416,29.416,29.206,29.344,904904,0
2013-02-12,29.416,29.513,29.4,29.433,894144,0
2013-02-13,29.423,29.505,29.198,29.392,1573700,0
2013-02-14,29.477,29.559,29.11,29.125,819199,0
2013-02-15,29.151,29.306,29.061,29.191,1432308,0
2013-02-19,29.274,29.51,29.151,29.51,962947,0
2013-02-20,29.477,29.797,29.462,29.559,1388930,0
2013-02-21,29.52,29.64,29.005,29.257,1430166,0
2013-02-22,29.437,29.469,29.215,29.356,716667,0
2013-02-25,29.437,29.454,28.873,28.873,701449,0
2013-02-26,29.052,29.265,28.864,29.167,958368,0
2013-02-27,29.224,29.674,29.095,29.52,1090825,0
2013-02-28,29.584,29.926,29.477,29.812,2323402,0
2013-03-01,29.616,30.058,29.592,29.985,1845942,0
2013-03-04,29.985,30.31,29.836,30.31,1312741,0
2013-03-05,30.358,31.079,30.267,31.022,1880712,0
2013-03-06,31.176,31.372,30.93,31.201,1707374,0
2013-03-07,31.224,31.25,31.003,31.152,1233423,0
2013-03-08,31.259,31.338,30.851,31.331,751208,0
2013-03-11,31.315,31.551,31.152,31.428,929928,0
2013-03-12,31.338,31.496,31.186,31.428,848320,0
2013-03-13,31.496,31.917,31.338,31.864,1092466,0
2013-03-14,31.917,32.026,31.651,31.717,863676,0
2013-03-15,31.413,31.806,31.291,31.78,2065425,0
2013-03-18,31.568,31.798,31.389,31.626,1065702,0
2013-03-19,31.698,31.764,31.25,31.338,831695,0
2013-03-20,31.542,31.717,31.413,31.576,1092563,0
2013-03-21,31.519,31.813,31.487,31.528,1391097,0
2013-03-22,31.568,31.856,31.512,31.707,1587840,0
2013-03-25,31.798,32.297,31.692,31.992,1827349,0
2013-03-26,32.117,32.261,31.992,32.132,641658,0
2013-03-27,32.026,32.14,31.846,31.937,966131,0
2013-03-28,32.075,32.402,31.978,32.322,1221413,0
2013-04-01,32.215,32.402,32.043,32.328,686028,0
2013-04-02,32.434,32.575,32.189,32.287,882313,0
2013-04-03,32.338,32.427,32.026,32.09,702146,0
2013-04-04,32.157,32.604,32.132,32.575,567624,0
2013-04-05,32.18,32.565,32.107,32.565,729351,0
2013-04-08,32.632,32.9,32.353,32.851,425347,0
2013-04-09,32.916,32.926,32.516,32.704,734050,0
2013-04-10,32.744,32.949,32.737,32.858,645375,0
2013-04-11,32.926,33.251,32.874,33.078,726383,0
2013-04-12,33.152,33.34,32.98,33.34,555309,0
2013-04-15,33.314,33.366,32.402,32.565,1154189,0
2013-04-16,32.655,32.926,32.442,32.752,1414846,0
2013-04-17,32.596,32.671,32.066,32.14,1130913,0
2013-04-18,32.261,32.278,31.97,32.224,785681,0
2013-04-19,32.247,32.971,32.09,32.949,1244373,0
2013-04-22,33.032,33.032,32.575,32.752,625193,0
2013-04-23,32.909,33.04,32.681,32.955,763956,0
2013-04-24,33.007,33.032,32.858,32.909,1481102,0
2013-04-25,32.943,33.161,32.596,32.949,872274,0
2013-04-26,32.98,33.179,32.883,32.955,1030677,0
2013-04-29,33.122,33.349,32.81,33.251,834161,0
2013-04-30,33.259,33.583,33.234,33.512,728933,0
2013-05-01,33.242,33.39,32.224,32.671,1259279,0
2013-05-02,32.826,33.062,32.711,32.794,778068,0
2013-05-03,33.016,33.218,32.794,32.819,764802,0
2013-05-06,32.926,33.34,32.926,33.234,1514991,0
2013-05-07,33.324,33.668,33.129,33.547,1179682,0
2013-05-08,33.53,33.644,33.34,33.447,1111474,0
2013-05-09,33.593,33.593,33.032,33.078,838219,0
2013-05-10,33.096,33.277,32.858,32.874,1486561,0
2013-05-13,32.681,32.737,32.49,32.647,1538162,0
2013-05-14,32.737,32.916,32.508,32.54,2136955,0
2013-05-15,32.655,32.744,32.328,32.622,1838873,0
2013-05-16,32.663,32.777,32.312,32.367,1620696,0
2013-05-17,32.556,32.719,32.253,32.353,1793859,0
2013-05-20,32.455,32.646,32.109,32.487,1158796,0
2013-05-21,32.581,32.696,32.479,32.563,1545545,0
2013-05-22,32.638,32.844,31.639,31.73,1330851,0
2013-05-23,31.546,31.546,30.984,31.292,2173552,0
2013-05-24,31.208,31.208,30.563,30.919,1235663,0
2013-05-28,31.274,31.481,30.697,30.937,1496695,0
2013-05-29,30.656,30.856,29.846,30.309,1809802,0
2013-05-30,30.409,30.665,30.264,30.336,1480889,0
2013-05-31,30.219,30.579,30.062,30.07,1377151,0
2013-06-03,30.027,30.426,29.862,30.201,1544838,0
2013-06-04,30.168,30.342,29.722,29.837,1116878,0
2013-06-05,29.747,29.928,29.401,29.542,618919,0
2013-06-06,29.475,29.829,29.269,29.829,1049577,0
2013-06-07,29.996,30.027,29.434,29.854,695071,0
2013-06-10,29.854,30.012,29.542,29.648,661315,0
2013-06-11,29.295,29.491,28.856,28.997,1512862,0
2013-06-12,29.104,29.18,28.746,28.864,1182237,0
2013-06-13,28.83,29.639,28.791,29.574,1079685,0
2013-06-14,29.566,29.862,29.344,29.542,1053589,0
2013-06-17,29.747,29.928,29.226,29.344,1804625,0
2013-06-18,29.451,29.574,29.187,29.418,1586413,0
2013-06-19,29.491,29.549,28.185,28.292,1262460,0
2013-06-20,28.105,28.105,27.062,27.271,1506920,0
2013-06-21,27.328,27.626,26.867,27.245,2504215,0
2013-06-24,26.981,27.89,26.526,27.568,1528275,0
2013-06-25,27.801,28.163,27.427,28.054,1470713,0
2013-06-26,28.328,28.577,28.203,28.468,1528486,0
2013-06-27,28.746,29.549,28.74,29.276,1920771,0
2013-06-28,29.642,29.926,29.392,29.733,2944721,0
2013-07-01,29.59,29.747,29.187,29.276,1024277,0
2013-07-02,29.269,29.549,29.12,29.325,1041450,0
2013-07-03,29.295,29.318,28.856,29.195,581912,0
2013-07-05,29.475,29.566,28.503,29.128,567047,0
2013-07-08,29.136,29.483,29.038,29.07,653484,0
2013-07-09,29.145,29.765,29.079,29.665,553705,0
2013-07-10,29.682,29.846,29.518,29.773,674665,0
2013-07-11,30.137,30.482,30.137,30.327,708641,0
2013-07-12,30.292,30.4,30.012,30.227,338632,0
2013-07-15,30.193,30.614,30.101,30.5,700505,0
2013-07-16,30.465,30.704,30.245,30.264,555399,0
2013-07-17,30.357,30.649,30.258,30.557,617762,0
2013-07-18,30.606,30.979,30.531,30.937,640243,0
2013-07-19,31.009,31.3,30.78,30.82,1000261,0
2013-07-22,30.82,31.225,30.697,31.208,483607,0
2013-07-23,31.374,31.407,30.937,31.176,546380,0
2013-07-24,31.307,31.307,30.236,30.582,1599764,0
2013-07-25,30.614,30.871,30.318,30.713,1568127,0
2013-07-26,30.721,30.955,30.5,30.937,779581,0
2013-07-29,30.864,30.886,30.39,30.622,655826,0
2013-07-30,30.795,30.886,30.434,30.573,560806,0
2013-07-31,30.704,30.747,29.937,29.953,1045373,0
2013-08-01,30.137,30.301,29.928,30.053,1290960,0
2013-08-02,30.036,30.168,29.9,29.944,1194385,0
2013-08-05,29.862,30.201,29.862,30.127,883151,0
2013-08-06,30.079,30.366,29.904,30.079,656488,0
2013-08-07,30.02,30.209,29.928,29.98,542812,0
2013-08-08,29.344,29.549,29.18,29.393,3784132,0
2013-08-09,29.401,30.02,29.344,29.872,1219755,0
2013-08-12,29.837,29.837,29.525,29.574,637696,0
2013-08-13,29.558,29.558,28.839,29.07,1038338,0
2013-08-14,29.12,29.418,29.088,29.12,1101418,0
2013-08-15,28.746,28.807,28.258,28.265,1245310,0
2013-08-16,28.148,28.303,27.761,27.936,2766547,0
2013-08-19,27.996,28.054,27.585,27.612,721267,0
2013-08-20,27.722,28.413,27.585,28.413,1167244,0
2013-08-21,28.248,28.664,27.913,28.139,834400,0
2013-08-22,28.331,28.381,27.897,28.294,732041,0
2013-08-23,28.287,28.705,28.178,28.694,512484,0
2013-08-26,28.824,28.824,28.583,28.731,720974,0
2013-08-27,28.457,28.774,28.178,28.723,666052,0
2013-08-28,28.674,28.881,28.473,28.638,826501,0
2013-08-29,28.522,28.824,28.381,28.816,960101,0
2013-08-30,29.092,29.286,28.523,28.55,2133704,0
2013-09-03,28.546,28.546,27.495,27.829,1323356,0
2013-09-04,27.945,28.489,27.813,28.347,714340,0
2013-09-05,28.347,28.466,27.829,27.897,595935,0
2013-09-06,28.212,28.638,28.17,28.396,793264,0
2013-09-09,28.423,29.124,28.423,29.057,1003536,0
2013-09-10,29.14,29.283,28.889,29.133,679712,0
2013-09-11,29.133,29.534,29.007,29.518,1006170,0
2013-09-12,29.601,29.633,28.982,29.025,494835,0
2013-09-13,29.015,29.224,28.973,29.209,591629,0
2013-09-16,29.584,29.868,29.576,29.777,1616843,0
2013-09-17,29.732,30.101,29.576,29.659,613902,0
2013-09-18,29.592,30.803,29.224,30.779,983197,0
2013-09-19,30.779,31.056,30.545,30.62,996762,0
2013-09-20,30.755,30.795,30.052,30.169,1289483,0
2013-09-23,30.079,30.422,29.887,30.084,505646,0
2013-09-24,30.07,30.127,29.543,29.576,1045330,0
2013-09-25,29.576,29.902,29.434,29.659,884672,0
2013-09-26,29.633,29.817,29.55,29.786,514229,0
2013-09-27,29.718,29.859,29.373,29.642,535301,0
2013-09-30,29.794,30.215,29.605,29.842,719891,0
2013-10-01,29.518,30.351,29.459,29.908,1013292,0
2013-10-02,29.794,29.926,29.483,29.777,772414,0
2013-10-03,29.769,29.794,28.941,29.275,865339,0
2013-10-04,29.209,29.508,29.083,29.242,617882,0
2013-10-07,28.941,29.668,28.941,29.459,717825,0
2013-10-08,29.417,29.584,29.233,29.309,818764,0
2013-10-09,29.409,29.75,29.283,29.392,1009956,0
2013-10-10,29.651,30.12,29.584,30.101,636911,0
2013-10-11,29.978,30.422,29.916,30.422,672382,0
2013-10-14,30.286,30.512,30.093,30.385,729783,0
2013-10-15,30.294,30.545,30.201,30.321,532666,0
2013-10-16,30.394,30.938,30.321,30.811,597005,0
2013-10-17,30.795,31.406,30.711,31.356,714652,0
2013-10-18,31.616,31.649,31.213,31.565,850972,0
2013-10-21,31.506,31.555,31.112,31.265,778373,0
2013-10-22,31.305,31.866,31.103,31.625,533667,0
2013-10-23,31.572,31.808,31.329,31.654,751599,0
2013-10-24,31.631,31.781,31.532,31.625,792466,0
2013-10-25,31.781,32.293,31.398,32.283,537233,0
2013-10-28,32.301,32.301,31.716,32.158,567632,0
2013-10-29,32.249,32.256,31.672,32.066,805485,0
2013-10-30,32.033,32.265,31.539,32.142,1164095,0
2013-10-31,32.548,32.895,32.267,32.625,960263,0
2013-11-01,32.2,32.357,31.89,32.256,1732320,0
2013-11-04,32.256,32.635,31.976,32.365,1022742,0
2013-11-05,32.334,32.365,31.654,31.654,862769,0
2013-11-06,31.813,32.075,31.559,31.585,604729,0
2013-11-07,31.712,31.754,30.908,30.943,849908,0
2013-11-08,30.805,31.085,30.14,30.587,991140,0
2013-11-11,30.629,30.867,30.486,30.503,821322,0
2013-11-12,30.459,30.512,29.989,30.233,595600,0
2013-11-13,30.147,30.411,30.029,30.308,958686,0
2013-11-14,30.384,30.933,30.384,30.587,493347,0
2013-11-15,30.579,30.943,30.529,30.924,1281701,0
2013-11-18,30.924,31.138,30.698,30.979,888660,0
2013-11-19,31.008,31.314,30.68,30.841,929539,0
2013-11-20,30.874,31.171,30.357,30.545,552102,0
2013-11-21,30.665,30.882,30.411,30.867,585641,0
2013-11-22,30.86,30.882,30.494,30.713,697989,0
2013-11-25,30.705,30.757,30.45,30.62,561704,0
2013-11-26,30.647,30.713,30.147,30.252,1584877,0
2013-11-27,30.206,30.656,30.166,30.647,489027,0
2013-11-29,30.74,30.867,30.336,30.357,434233,0
2013-12-02,30.272,30.521,29.859,30.292,711562,0
2013-12-03,30.282,30.478,30.021,30.327,741392,0
2013-12-04,30.131,30.605,29.962,30.411,662795,0
2013-12-05,30.243,30.42,29.889,30.342,547764,0
2013-12-06,30.554,30.782,30.428,30.579,679896,0
2013-12-09,30.579,30.789,30.308,30.596,455735,0
2013-12-10,30.605,30.943,30.478,30.587,540007,0
2013-12-11,30.561,30.68,29.64,29.683,756663,0
2013-12-12,29.624,29.675,29.31,29.43,531581,0
2013-12-13,29.573,29.851,29.345,29.439,620533,0
2013-12-16,29.472,29.658,29.296,29.565,814094,0
2013-12-17,29.624,29.825,29.447,29.801,467053,0
2013-12-18,29.918,30.705,29.683,30.68,2041081,0
2013-12-19,30.554,30.579,30.095,30.262,638786,0
2013-12-20,30.206,30.749,30.105,30.731,1049083,0
2013-12-23,30.874,31.204,30.613,30.698,537642,0
2013-12-24,30.688,30.961,30.579,30.638,240621,0
2013-12-26,30.766,30.97,30.569,30.596,413433,0
2013-12-27,30.647,30.698,30.243,30.629,499474,0
2013-12-30,30.62,30.851,30.596,30.722,481692,0
2013-12-31,30.749,30.961,30.545,30.569,652851,0
2014-01-02,30.503,30.722,30.131,30.441,630161,0
2014-01-03,30.441,30.814,30.436,30.629,539609,0
2014-01-06,30.766,30.824,30.367,30.436,603079,0
2014-01-07,30.749,30.97,30.428,30.851,920758,0
2014-01-08,30.74,30.924,30.486,30.613,754426,0
2014-01-09,30.428,30.596,29.953,30.272,1063097,0
2014-01-10,30.357,30.613,30.282,30.579,1244762,0
2014-01-13,30.428,30.545,30.166,30.342,876830,0
2014-01-14,30.384,30.705,30.252,30.656,624499,0
2014-01-15,30.647,30.952,30.613,30.805,662541,0
2014-01-16,30.757,30.97,30.656,30.943,401809,0
2014-01-17,30.833,30.961,30.68,30.908,886749,0
2014-01-21,31.071,31.525,30.961,31.383,1726915,0
2014-01-22,31.373,31.644,31.373,31.594,429866,0
2014-01-23,31.458,31.559,31.247,31.348,558647,0
2014-01-24,31.229,31.255,30.722,30.917,1103706,0
2014-01-27,30.924,31.129,30.554,30.671,707267,0
2014-01-28,30.671,31.053,30.671,31.053,814552,0
2014-01-29,30.74,30.97,30.428,30.782,661403,0
2014-01-30,31.035,31.54,30.851,31.255,670853,0
2014-01-31,30.899,31.644,30.74,31.391,851514,0
2014-02-03,31.357,31.441,30.569,30.89,1785242,0
2014-02-04,30.89,31.348,30.789,31.179,1706692,0
2014-02-05,31.12,31.298,30.867,31.071,969546,0
2014-02-06,31.085,31.492,31.044,31.171,698820,0
2014-02-07,31.238,31.431,30.917,31.062,1080292,0
2014-02-10,31.027,31.525,30.713,31.501,1243309,0
2014-02-11,31.517,31.762,31.187,31.391,781286,0
2014-02-12,31.517,31.636,31.238,31.483,948359,0
2014-02-13,31.213,31.753,31.007,31.445,808489,0
2014-02-14,31.445,31.744,31.368,31.719,406278,0
2014-02-18,31.735,32.103,31.581,32.026,731998,0
2014-02-19,31.806,32.232,31.786,31.806,665363,0
2014-02-20,31.932,32.188,31.607,31.728,634232,0
2014-02-21,31.796,32.069,31.607,31.95,891506,0
2014-02-24,31.977,32.232,31.865,31.873,633610,0
2014-02-25,31.897,32.249,31.88,31.959,449387,0
2014-02-26,32.087,32.326,31.865,32.053,652148,0
2014-02-27,32.026,32.224,31.837,32.06,490187,0
2014-02-28,32.069,32.445,31.941,32.239,870425,0
2014-03-03,32.044,32.42,31.991,32.255,591191,0
2014-03-04,32.565,33.002,32.496,32.821,1149896,0
2014-03-05,32.762,32.83,32.445,32.701,452663,0
2014-03-06,32.778,32.803,32.318,32.471,644951,0
2014-03-07,32.514,32.575,32.007,32.232,712932,0
2014-03-10,32.188,32.239,31.806,32.026,600592,0
2014-03-11,31.991,32.103,31.796,31.837,977615,0
2014-03-12,31.735,31.941,31.675,31.873,593859,0
2014-03-13,31.889,31.985,31.488,31.932,1078940,0
2014-03-14,31.922,32.301,31.889,32.128,622785,0
2014-03-17,32.197,32.454,31.977,32.413,813319,0
2014-03-18,32.42,32.606,32.249,32.565,720619,0
2014-03-19,32.659,32.898,31.806,31.873,859062,0
2014-03-20,31.819,32.069,31.514,32.053,1351533,0
2014-03-21,32.216,32.694,32.103,32.625,1145737,0
2014-03-24,32.641,32.871,32.197,32.514,887110,0
2014-03-25,32.615,32.889,32.282,32.358,819146,0
2014-03-26,32.514,32.514,31.922,31.941,589982,0
2014-03-27,31.941,32.216,31.813,32.053,632141,0
2014-03-28,32.053,32.445,32.053,32.216,307211,0
2014-03-31,32.318,32.871,32.087,32.839,719395,0
2014-04-01,32.813,32.846,32.445,32.83,694228,0
2014-04-02,32.786,32.83,32.454,32.597,890543,0
2014-04-03,32.555,32.694,32.394,32.478,601641,0
2014-04-04,32.736,32.736,32.249,32.478,541349,0
2014-04-07,32.42,32.727,32.335,32.385,631098,0
2014-04-08,32.403,32.717,32.255,32.717,543529,0
2014-04-09,32.659,32.762,32.171,32.436,621770,0
2014-04-10,32.413,32.744,32.044,32.155,587874,0
2014-04-11,31.922,32.239,31.922,31.985,763565,0
2014-04-14,32.232,32.375,31.905,32.188,569030,0
2014-04-15,32.239,32.963,32.138,32.83,882366,0
2014-04-16,33.027,33.113,32.863,33.036,424892,0
2014-04-17,32.915,33.163,32.752,33.136,694820,0
2014-04-21,33.105,33.276,33.027,33.197,294348,0
2014-04-22,33.189,33.469,32.908,33.429,416818,0
2014-04-23,33.394,33.564,33.154,33.402,891231,0
2014-04-24,33.495,33.729,33.352,33.651,451416,0
2014-04-25,33.618,33.78,33.385,33.495,665404,0
2014-04-28,33.674,33.958,33.541,33.864,676371,0
2014-04-29,33.968,33.968,33.721,33.786,818138,0
2014-04-30,35.598,35.598,34.222,34.498,1494437,0
2014-05-01,34.558,34.678,34.071,34.539,1301853,0
2014-05-02,34.498,34.872,34.327,34.479,912788,0
2014-05-05,34.351,34.582,34.08,34.506,495915,0
2014-05-06,34.327,34.592,34.128,34.359,624062,0
2014-05-07,34.489,34.821,34.335,34.789,618647,0
2014-05-08,34.752,35.105,34.572,34.651,648215,0
2014-05-09,34.549,34.865,34.549,34.728,749903,0
2014-05-12,34.908,35.18,34.693,35.164,870003,0
2014-05-13,35.105,35.439,34.797,34.967,811914,0
2014-05-14,34.977,35.257,34.855,34.986,848969,0
2014-05-15,34.94,34.949,34.378,34.805,851293,0
2014-05-16,34.74,35.104,34.532,35.033,877095,0
2014-05-19,35.001,35.001,34.635,34.706,644370,0
2014-05-20,34.706,34.878,34.447,34.681,830867,0
2014-05-21,34.775,34.852,34.412,34.541,1272914,0
2014-05-22,34.514,34.681,34.385,34.463,647326,0
2014-05-23,34.584,34.937,34.463,34.937,440398,0
2014-05-27,35.199,35.225,34.974,35.146,693893,0
2014-05-28,35.049,35.206,34.627,34.905,497201,0
2014-05-29,35.04,35.096,34.878,34.954,354456,0
2014-05-30,35.016,35.275,34.929,35.058,596132,0
2014-06-02,35.104,35.499,35.04,35.249,610483,0
2014-06-03,35.154,35.442,35.033,35.386,633221,0
2014-06-04,35.339,35.699,35.233,35.594,446150,0
2014-06-05,35.707,36.468,35.499,36.451,658110,0
2014-06-06,36.642,36.756,36.355,36.477,755502,0
2014-06-09,36.426,36.587,36.174,36.236,953726,0
2014-06-10,36.243,36.331,35.845,35.913,655007,0
2014-06-11,35.854,36.045,35.481,35.795,670338,0
2014-06-12,35.707,35.741,35.37,35.535,697316,0
2014-06-13,35.664,35.889,35.3,35.845,476721,0
2014-06-16,35.733,35.967,35.49,35.569,714713,0
2014-06-17,35.535,35.863,35.481,35.803,927383,0
2014-06-18,35.81,36.339,35.692,36.208,1100713,0
2014-06-19,36.331,36.459,36.148,36.372,1274813,0
2014-06-20,36.363,36.529,36.174,36.519,1527059,0
2014-06-23,36.529,36.595,36.268,36.313,674699,0
2014-06-24,36.218,36.682,36.019,36.38,755555,0
2014-06-25,36.268,36.477,36.228,36.268,720457,0
2014-06-26,36.236,36.331,35.863,36.095,926968,0
2014-06-27,36.045,36.408,35.975,36.355,1712110,0
2014-06-30,36.39,36.493,35.959,36.243,1032555,0
2014-07-01,36.339,36.726,36.19,36.426,1710349,0
2014-07-02,36.243,36.408,36.01,36.208,873536,0
2014-07-03,36.228,36.25,35.872,36.132,422365,0
2014-07-07,36.064,36.259,35.949,35.967,626387,0
2014-07-08,36.025,36.277,36.019,36.218,713964,0
2014-07-09,36.321,36.331,35.836,36.183,477946,0
2014-07-10,35.898,36.399,35.81,36.236,581322,0
2014-07-11,36.208,36.399,35.993,36.105,696086,0
2014-07-14,36.363,36.555,36.132,36.547,463719,0
2014-07-15,36.493,36.652,36.218,36.372,441429,0
2014-07-16,36.587,36.587,36.105,36.38,697447,0
2014-07-17,36.218,36.399,36.166,36.218,629233,0
2014-07-18,36.148,36.874,36.148,36.821,783549,0
2014-07-21,36.642,36.746,36.442,36.604,353879,0
2014-07-22,36.708,36.951,36.662,36.746,494874,0
2014-07-23,36.746,36.803,36.58,36.698,487716,0
2014-07-24,36.726,36.793,36.286,36.632,1489366,0
2014-07-25,36.408,36.51,36.2,36.268,973591,0
2014-07-28,36.259,36.502,36.174,36.468,787860,0
2014-07-29,36.372,36.674,36.105,36.363,834073,0
2014-07-30,36.296,37.1,36.296,36.726,1179839,0
2014-07-31,36.58,36.682,36.321,36.347,1105088,0
2014-08-01,36.286,36.538,36.123,36.183,1379942,0
2014-08-04,36.218,36.38,35.75,36.313,710670,0
2014-08-05,36.138,36.399,35.863,35.907,960889,0
2014-08-06,35.715,36.095,35.715,35.932,690673,0
2014-08-07,35.932,36.166,35.827,36.001,861207,0
2014-08-08,36.064,36.277,35.787,36.2,583588,0
2014-08-11,36.355,36.698,36.236,36.51,660048,0
2014-08-12,36.459,36.652,36.286,36.442,626297,0
2014-08-13,36.442,36.942,36.442,36.906,546672,0
2014-08-14,36.974,37.025,36.664,36.669,605706,0
2014-08-15,36.845,36.879,36.337,36.51,1093250,0
2014-08-18,36.739,36.984,36.573,36.984,622695,0
2014-08-19,37.051,37.13,36.903,37.018,705770,0
2014-08-20,36.896,37.217,36.664,37.088,733683,0
2014-08-21,37.07,37.332,37.032,37.174,652183,0
2014-08-22,37.146,37.235,36.749,36.852,428557,0
2014-08-25,36.947,37.061,36.51,36.654,425870,0
2014-08-26,36.72,36.861,36.564,36.72,377248,0
2014-08-27,36.72,36.815,36.564,36.775,380214,0
2014-08-28,36.684,36.797,36.596,36.739,390326,0
2014-08-29,36.835,37.164,36.692,37.13,685552,0
2014-09-02,37.061,37.34,37.061,37.279,888214,0
2014-09-03,37.288,37.419,37.184,37.209,742272,0
2014-09-04,37.164,37.428,36.992,37.088,633682,0
2014-09-05,37.009,37.542,37.009,37.515,586520,0
2014-09-08,37.505,37.575,37.203,37.34,547590,0
2014-09-09,37.349,37.41,37.041,37.13,541226,0
2014-09-10,37.032,37.106,36.615,36.729,915450,0
2014-09-11,36.615,36.939,36.615,36.845,348151,0
2014-09-12,36.72,36.825,35.264,35.507,1088512,0
2014-09-15,35.526,35.708,35.316,35.464,751768,0
2014-09-16,35.458,36.135,35.411,35.997,1189126,0
2014-09-17,36.03,36.241,35.708,35.789,691505,0
2014-09-18,35.812,35.892,35.35,35.402,610910,0
2014-09-19,35.472,35.612,35.131,35.131,1227086,0
2014-09-22,35.081,35.185,34.652,34.766,1042767,0
2014-09-23,34.706,34.853,34.416,34.416,1000978,0
2014-09-24,34.375,34.775,34.192,34.251,1179534,0
2014-09-25,34.164,34.261,33.528,33.701,1531646,0
2014-09-26,33.729,34.2,33.57,34.182,1573316,0
2014-09-29,33.918,34.224,33.762,34.207,677380,0
2014-09-30,34.251,34.251,33.858,33.945,1056313,0
2014-10-01,33.868,34.192,33.735,34.031,1215576,0
2014-10-02,33.945,34.261,33.711,33.983,744503,0
2014-10-03,34.261,34.312,33.903,34.251,805307,0
2014-10-06,34.286,34.512,34.192,34.294,664151,0
2014-10-07,34.2,34.321,33.858,33.858,588793,0
2014-10-08,33.877,34.601,33.868,34.512,1154086,0
2014-10-09,34.399,34.826,34.286,34.416,962367,0
2014-10-10,34.408,34.939,34.321,34.347,738496,0
2014-10-13,34.445,34.957,34.331,34.696,1086248,0
2014-10-14,34.862,35.945,34.696,35.839,1363741,0
2014-10-15,35.708,36.247,35.359,35.544,1711259,0
2014-10-16,35.062,35.43,34.948,35.326,1897644,0
2014-10-17,35.7,35.734,34.948,35.237,1156451,0
2014-10-20,35.255,35.639,35.255,35.639,1132515,0
2014-10-21,35.752,36.03,35.656,36.014,1268102,0
2014-10-22,35.945,36.362,35.892,36.128,584961,0
2014-10-23,36.417,36.676,36.197,36.588,597879,0
2014-10-24,36.625,36.783,36.294,36.625,534472,0
2014-10-27,36.51,36.861,36.477,36.815,558838,0
2014-10-28,36.805,37.115,36.606,37.115,730262,0
2014-10-29,37.009,37.106,36.294,36.939,1121448,0
2014-10-30,36.815,37.203,36.676,37.122,985313,0
2014-10-31,37.445,37.488,37.018,37.41,1205742,0
2014-11-03,37.332,37.612,37.298,37.392,927387,0
2014-11-04,37.349,37.551,37.13,37.488,760405,0
2014-11-05,37.671,37.671,37.098,37.279,780505,0
2014-11-06,37.269,37.488,37.009,37.106,699141,0
2014-11-07,37.098,37.203,36.879,37.041,702221,0
2014-11-10,37.018,37.445,36.888,37.419,762465,0
2014-11-11,37.392,37.462,37.146,37.245,525162,0
2014-11-12,37.13,37.332,36.825,36.896,916471,0
2014-11-13,37.024,37.314,36.899,37.113,710328,0
2014-11-14,37.192,37.34,36.511,36.678,647765,0
2014-11-17,36.656,36.989,36.557,36.626,794810,0
2014-11-18,36.636,36.761,36.459,36.742,1018087,0
2014-11-19,36.646,37.015,36.531,36.809,1535339,0
2014-11-20,36.752,36.962,36.671,36.752,1182779,0
2014-11-21,37.095,37.288,36.856,37.202,1132446,0
2014-11-24,37.307,37.507,37.137,37.482,780509,0
2014-11-25,37.455,37.886,37.332,37.799,1679554,0
2014-11-26,37.799,38.16,37.587,38.019,884790,0
2014-11-28,38.115,38.575,38.01,38.045,466872,0
2014-12-01,38.045,38.363,37.878,38.266,1082906,0
2014-12-02,38.195,38.548,37.905,38.477,772258,0
2014-12-03,38.486,38.565,38.345,38.477,555261,0
2014-12-04,38.38,38.891,38.292,38.822,932505,0
2014-12-05,38.619,38.954,38.46,38.814,782260,0
2014-12-08,38.805,39.332,38.548,38.645,898443,0
2014-12-09,38.451,39.166,38.38,39.077,1034451,0
2014-12-10,39.043,39.182,38.776,38.866,840017,0
2014-12-11,38.962,39.121,38.504,38.584,873915,0
2014-12-12,38.629,39.06,38.257,38.266,1514762,0
2014-12-15,38.425,38.555,37.569,37.658,1194507,0
2014-12-16,37.702,38.329,37.446,37.763,1307754,0
2014-12-17,37.843,38.805,37.72,38.733,1046097,0
2014-12-18,38.919,39.182,38.707,39.157,1005888,0
2014-12-19,39.068,39.306,38.909,39.191,1552152,0
2014-12-22,39.227,39.631,39.227,39.597,605625,0
2014-12-23,39.799,39.799,39.5,39.606,554163,0
2014-12-24,39.686,39.881,39.5,39.631,222041,0
2014-12-26,39.738,39.95,39.641,39.766,287767,0
2014-12-29,39.79,40.259,39.728,39.782,473645,0
2014-12-30,39.614,40.126,39.614,39.747,496814,0
2014-12-31,39.913,40.222,38.998,39.033,642527,0
2015-01-02,39.299,39.676,39.157,39.614,602037,0
2015-01-05,39.465,39.923,39.253,39.799,587373,0
2015-01-06,39.871,40.384,39.782,39.985,801279,0
2015-01-07,40.136,40.539,39.676,40.285,1322961,0
2015-01-08,40.461,40.567,40.038,40.312,955651,0
2015-01-09,40.319,40.619,40.109,40.151,848397,0
2015-01-12,40.232,40.997,40.188,40.939,838221,0
2015-01-13,41.06,41.38,40.663,41.211,1114510,0
2015-01-14,40.901,41.686,40.718,41.634,966815,0
2015-01-15,41.652,41.908,41.351,41.517,921905,0
2015-01-16,41.484,42.276,41.273,42.205,741359,0
2015-01-20,42.26,42.349,41.634,41.756,762729,0
2015-01-21,41.721,41.985,41.588,41.731,575252,0
2015-01-22,41.932,42.435,41.731,42.349,1013109,0
2015-01-23,42.146,42.33,41.686,41.853,1048791,0
2015-01-26,41.863,42.294,41.668,42.294,970636,0
2015-01-27,42.117,42.488,41.941,42.243,942559,0
2015-01-28,42.32,42.585,41.765,41.853,1107974,0
2015-01-29,41.917,42.196,41.704,42.073,1291222,0
2015-01-30,41.969,42.082,41.402,41.431,1016752,0
2015-02-02,41.422,41.712,40.471,41.51,1172999,0
2015-02-03,41.458,42.613,41.351,42.435,1492317,0
2015-02-04,42.276,42.391,41.917,42.057,742639,0
2015-02-05,42.137,42.478,41.959,42.427,657472,0
2015-02-06,42.302,42.463,41.202,41.422,874850,0
2015-02-09,41.316,41.774,41.043,41.069,557289,0
2015-02-10,41.202,41.264,40.681,40.824,1599774,0
2015-02-11,40.824,41.686,40.824,41.097,963782,0
2015-02-12,41.288,41.853,41.175,41.731,1057641,0
2015-02-13,41.743,41.807,41.193,41.503,890567,0
2015-02-17,41.432,41.798,41.015,41.183,867894,0
2015-02-18,41.211,41.459,40.83,41.414,889849,0
2015-02-19,41.175,41.282,40.703,40.83,966664,0
2015-02-20,40.765,41.245,40.739,41.121,820046,0
2015-02-23,41.13,41.494,40.908,41.494,940227,0
2015-02-24,41.371,41.404,40.443,40.684,637428,0
2015-02-25,40.677,41.121,40.615,40.731,624241,0
2015-02-26,40.677,40.723,39.992,40.232,800620,0
2015-02-27,40.32,40.658,40.036,40.57,1068915,0
2015-03-02,40.8,41.326,40.606,40.838,751893,0
2015-03-03,40.765,40.888,40.435,40.765,633396,0
2015-03-04,40.713,40.782,39.972,40.089,538848,0
2015-03-05,40.214,40.551,39.964,39.992,653298,0
2015-03-06,39.28,39.511,38.426,38.524,976292,0
2015-03-09,38.684,38.905,38.542,38.666,679942,0
2015-03-10,38.542,38.834,38.329,38.558,621931,0
2015-03-11,38.602,38.702,38.364,38.488,813616,0
2015-03-12,38.747,39.022,38.684,38.887,1161680,0
2015-03-13,38.887,38.951,38.488,38.88,578760,0
2015-03-16,39.031,39.431,39.012,39.111,587192,0
2015-03-17,39.048,39.35,38.864,39.235,617885,0
2015-03-18,39.138,40.125,38.987,40,680504,0
2015-03-19,39.733,40.249,39.655,40.125,708836,0
2015-03-20,40.326,41.565,40.326,41.442,1678494,0
2015-03-23,41.442,41.735,41.254,41.503,867915,0
2015-03-24,41.432,41.708,41.183,41.361,979777,0
2015-03-25,41.389,41.477,40.366,40.426,711870,0
2015-03-26,40.4,40.623,39.939,40.054,1357972,0
2015-03-27,40.168,40.32,39.947,40.32,624855,0
2015-03-30,40.483,41.067,40.277,40.969,580446,0
2015-03-31,40.83,40.969,40.551,40.723,818136,0
2015-04-01,40.606,40.846,40.32,40.623,608328,0
2015-04-02,40.615,41.38,40.56,41.175,951447,0
2015-04-06,41.254,41.895,41.193,41.789,1310530,0
2015-04-07,41.7,41.753,41.024,41.034,990495,0
2015-04-08,41.05,41.254,40.952,41.042,560660,0
2015-04-09,41.111,41.121,40.125,40.249,613816,0
2015-04-10,40.551,40.83,40.277,40.313,552567,0
2015-04-13,40.259,40.542,40.089,40.089,472181,0
2015-04-14,40.426,40.703,40.356,40.41,749308,0
2015-04-15,40.463,40.631,40.079,40.099,635303,0
2015-04-16,39.957,40.473,39.831,40.326,542960,0
2015-04-17,40.061,40.267,39.502,39.84,760102,0
2015-04-20,39.964,40.326,39.84,40.177,605930,0
2015-04-21,40.356,40.677,39.964,40.089,650981,0
2015-04-22,40.125,40.385,39.964,40.116,576342,0
2015-04-23,40.099,40.492,39.858,40.089,498603,0
2015-04-24,40.206,40.597,39.957,40.294,409196,0
2015-04-27,40.376,40.631,39.939,40.125,641154,0
2015-04-28,40.036,40.15,39.635,40,743236,0
2015-04-29,40.214,40.492,39.048,39.156,830592,0
2015-04-30,38.924,39.048,38.079,38.283,964937,0
2015-05-01,38.311,38.693,38.223,38.257,1180343,0
2015-05-04,38.381,38.666,38.213,38.506,1007883,0
2015-05-05,38.276,38.408,37.332,37.572,985511,0
2015-05-06,37.581,37.687,37.101,37.377,737514,0
2015-05-07,37.412,38.239,37.323,38.105,807780,0
2015-05-08,38.578,39.227,38.247,38.276,742225,0
2015-05-11,38.099,38.345,37.377,37.527,928961,0
2015-05-12,37.278,37.892,36.88,37.785,716449,0
2015-05-13,38.043,38.329,37.314,37.439,1136273,0
2015-05-14,37.634,38.016,37.385,38.008,918055,0
2015-05-15,38.141,38.426,37.892,38.105,899650,0
2015-05-18,37.966,38.444,37.824,38.344,695836,0
2015-05-19,38.2,38.633,38.094,38.444,854662,0
2015-05-20,38.487,38.827,38.425,38.542,752670,0
2015-05-21,38.666,38.711,38.281,38.568,1290071,0
2015-05-22,38.425,38.676,38.102,38.118,530054,0
2015-05-26,38.065,38.128,37.697,38.03,620601,0
2015-05-27,38.084,38.685,37.894,38.633,636242,0
2015-05-28,38.542,38.758,38.065,38.344,469471,0
2015-05-29,38.289,38.352,37.617,37.687,928428,0
2015-06-01,37.743,38.289,37.607,38.263,846541,0
2015-06-02,38.164,38.362,37.617,37.824,565570,0
2015-06-03,37.805,38.002,37.516,37.678,706699,0
2015-06-04,37.58,37.876,37.454,37.554,719725,0
2015-06-05,37.058,37.337,36.979,37.13,598397,0
2015-06-08,37.156,37.284,36.905,37.024,431990,0
2015-06-09,37.058,37.196,36.673,36.746,569994,0
2015-06-10,36.796,37.337,36.697,37.029,660474,0
2015-06-11,37.303,37.384,37.078,37.238,642273,0
2015-06-12,37.166,37.319,36.998,37.122,352627,0
2015-06-15,37.078,37.078,36.599,36.881,607747,0
2015-06-16,36.941,37.474,36.852,37.248,498775,0
2015-06-17,37.256,37.384,36.756,37.284,927760,0
2015-06-18,37.399,38.011,37.399,37.894,719836,0
2015-06-19,37.67,37.759,37.303,37.445,1732302,0
2015-06-22,37.499,37.805,37.176,37.228,590715,0
2015-06-23,37.029,37.294,36.852,36.951,549050,0
2015-06-24,36.989,37.105,36.852,36.862,552317,0
2015-06-25,36.68,36.765,36.179,36.258,802204,0
2015-06-26,36.258,36.697,36.053,36.557,848062,0
2015-06-29,36.439,36.845,35.873,35.9,1020260,0
2015-06-30,36.151,36.306,35.685,35.891,896522,0
2015-07-01,35.846,36.457,35.694,36.422,1037844,0
2015-07-02,36.697,37.078,36.268,36.331,733973,0
2015-07-06,36.179,36.68,35.954,36.599,504341,0
2015-07-07,36.746,37.212,36.483,37.097,673643,0
2015-07-08,36.96,37.156,36.756,36.969,748441,0
2015-07-09,37.166,37.274,36.717,36.796,697572,0
2015-07-10,36.979,37.418,36.979,37.115,552317,0
2015-07-13,37.409,37.749,37.068,37.256,519923,0
2015-07-14,37.238,37.464,37.038,37.274,475478,0
2015-07-15,37.115,37.464,36.881,37.391,458965,0
2015-07-16,37.554,37.833,37.489,37.706,414849,0
2015-07-17,37.643,37.716,37.427,37.706,644702,0
2015-07-20,37.571,37.786,37.328,37.687,691897,0
2015-07-21,37.687,37.914,37.617,37.724,759794,0
2015-07-22,37.67,38.038,37.563,37.777,495880,0
2015-07-23,37.749,37.904,37.048,37.356,781054,0
2015-07-24,37.294,37.625,37.196,37.427,693231,0
2015-07-27,37.474,37.777,37.31,37.445,481744,0
2015-07-28,37.445,37.607,37.22,37.454,564000,0
2015-07-29,37.384,38.002,37.176,37.833,603074,0
2015-07-30,37.706,37.885,37.516,37.67,750556,0
2015-07-31,37.966,38.273,37.948,38.03,819232,0
2015-08-03,38.03,38.352,37.993,38.335,714498,0
2015-08-04,38.137,38.434,37.749,37.858,737642,0
2015-08-05,37.93,38.094,37.391,37.563,1025935,0
2015-08-06,37.554,37.678,36.969,37.653,940627,0
2015-08-07,37.535,37.743,37.166,37.653,828583,0
2015-08-10,37.734,37.885,37.563,37.678,950132,0
2015-08-11,37.749,38.146,37.374,37.768,1086573,0
2015-08-12,37.571,37.724,37.196,37.706,1110974,0
2015-08-13,37.557,37.984,37.284,37.782,791545,0
2015-08-14,37.683,37.928,37.557,37.901,965082,0
2015-08-17,37.901,38.337,37.528,38.183,1074712,0
2015-08-18,38.118,38.22,37.947,38.137,777223,0
2015-08-19,37.901,38.164,37.656,37.901,987889,0
2015-08-20,37.782,38.146,37.538,37.739,1038902,0
2015-08-21,37.42,37.637,36.939,36.947,1220483,0
2015-08-24,35.315,36.286,34.734,34.95,1661856,0
2015-08-25,35.75,35.787,33.953,33.989,1670137,0
2015-08-26,34.553,34.97,33.973,34.889,1704512,0
2015-08-27,35.287,35.877,34.707,35.469,1186767,0
2015-08-28,35.405,35.532,34.98,35.368,1164181,0
2015-08-31,35.287,35.315,34.397,34.435,1298933,0
2015-09-01,33.924,34.207,33.454,33.698,1052676,0
2015-09-02,34.025,34.198,33.772,34.033,1116471,0
2015-09-03,34.288,34.445,33.915,34.234,1143908,0
2015-09-04,33.863,33.963,33.19,33.418,738438,0
2015-09-08,33.789,33.989,33.527,33.899,799147,0
2015-09-09,34.553,34.642,33.527,33.579,669023,0
2015-09-10,33.546,34.445,33.546,33.982,1224443,0
2015-09-11,33.924,34.562,33.627,34.543,680263,0
2015-09-14,34.632,34.743,34.479,34.588,612830,0
2015-09-15,34.588,35.216,34.469,35.007,805868,0
2015-09-16,34.95,35.442,34.898,35.277,734914,0
2015-09-17,35.259,36.305,35.168,35.778,1026444,0
2015-09-18,35.424,35.986,35.368,35.514,1492082,0
2015-09-21,35.586,36.03,35.586,35.759,882225,0
2015-09-22,35.486,35.679,35.024,35.024,1060828,0
2015-09-23,35.168,35.514,35.059,35.287,652277,0
2015-09-24,35.142,35.385,34.815,35.041,854953,0
2015-09-25,35.177,35.452,34.889,35.069,920788,0
2015-09-28,34.879,35.007,34.343,34.632,827432,0
2015-09-29,34.77,35.325,34.642,35.241,773367,0
2015-09-30,35.476,35.523,35.069,35.168,1139388,0
2015-10-01,35.305,35.442,34.651,35.197,1396004,0
2015-10-02,35.078,35.712,34.916,35.704,857104,0
2015-10-05,35.868,36.567,35.831,36.493,664335,0
2015-10-06,36.44,36.849,36.296,36.404,868893,0
2015-10-07,36.542,37.066,36.413,37.066,1229627,0
2015-10-08,37.046,37.557,36.902,37.528,877597,0
2015-10-09,37.548,37.557,37.195,37.401,505954,0
2015-10-12,37.519,37.882,37.205,37.72,496093,0
2015-10-13,37.665,37.937,37.338,37.502,631231,0
2015-10-14,37.628,37.745,37.195,37.264,651064,0
2015-10-15,37.375,37.755,37.22,37.755,539449,0
2015-10-16,37.837,38.118,37.745,37.937,609635,0
2015-10-19,37.882,38.472,37.773,38.455,426389,0
2015-10-20,38.382,38.618,38.245,38.582,474018,0
2015-10-21,38.709,38.864,38.418,38.709,812260,0
2015-10-22,39.007,39.3,38.78,39.154,775130,0
2015-10-23,39.163,39.345,38.672,39.109,846969,0
2015-10-26,39.654,39.698,39.046,39.462,926519,0
2015-10-27,39.361,39.698,38.618,39.371,860409,0
2015-10-28,39.389,40.27,38.889,39.934,1253758,0
2015-10-29,39.654,39.961,39.581,39.843,740863,0
2015-10-30,39.881,39.943,39.361,39.435,838375,0
2015-11-02,39.371,40.252,39.154,40.252,719060,0
2015-11-03,40.069,40.188,39.662,39.925,916382,0
2015-11-04,39.97,40.088,39.353,39.535,629919,0
2015-11-05,39.462,39.852,39.3,39.852,640927,0
2015-11-06,39.181,39.361,38.446,38.771,1123082,0
2015-11-09,38.382,38.81,37.528,37.882,939514,0
2015-11-10,37.921,38.418,37.921,38.401,849172,0
2015-11-11,38.537,39.007,38.337,38.908,920020,0
2015-11-12,38.829,39.078,38.253,38.363,575993,0
2015-11-13,38.253,38.62,37.915,37.924,544031,0
2015-11-16,37.931,38.446,37.767,38.446,348213,0
2015-11-17,38.363,39.142,38.224,38.775,713227,0
2015-11-18,38.839,39.554,38.72,39.49,717045,0
2015-11-19,39.564,40.086,39.454,39.877,860060,0
2015-11-20,40.059,40.442,39.911,40.214,664027,0
2015-11-23,40.252,40.442,40.086,40.223,527665,0
2015-11-24,39.949,40.15,39.665,40.031,453034,0
2015-11-25,39.986,40.133,39.793,40.041,421848,0
2015-11-27,39.976,40.507,39.811,40.501,417158,0
2015-11-30,40.582,40.627,39.82,39.931,978643,0
2015-12-01,40.142,40.592,39.885,40.572,674988,0
2015-12-02,40.425,40.452,39.509,39.591,697660,0
2015-12-03,39.499,39.784,38.703,38.784,993267,0
2015-12-04,38.885,39.509,38.766,39.115,1364817,0
2015-12-07,39.115,39.17,38.674,39.023,1032312,0
2015-12-08,38.885,39.086,38.437,38.71,1806208,0
2015-12-09,38.51,38.903,37.969,38.363,1130276,0
2015-12-10,38.472,38.537,38.099,38.217,718791,0
2015-12-11,37.823,38.71,37.823,38.124,963261,0
2015-12-14,38.069,38.455,37.795,38.409,1043438,0
2015-12-15,38.601,39.123,38.034,39.003,971770,0
2015-12-16,39.161,39.767,39.003,39.701,706246,0
2015-12-17,39.848,39.848,39.326,39.546,1230203,0
2015-12-18,39.371,39.591,38.849,39.326,1917357,0
2015-12-21,39.757,39.757,38.977,39.234,736680,0
2015-12-22,39.381,40.059,39.261,39.801,1075080,0
2015-12-23,39.94,40.214,39.757,40.197,718901,0
2015-12-24,40.142,40.342,39.857,40.197,298257,0
2015-12-28,40.133,40.407,39.867,40.39,554381,0
2015-12-29,40.501,40.892,40.462,40.673,757161,0
2015-12-30,40.635,40.873,40.398,40.407,649347,0
2015-12-31,40.39,40.592,39.949,39.967,721093,0
2016-01-04,39.509,39.591,39.061,39.591,867587,0
2016-01-05,39.6,40.472,39.509,40.342,591009,0
2016-01-06,40.041,40.317,39.683,39.94,893082,0
2016-01-07,39.152,39.353,38.583,38.592,1261099,0
2016-01-08,38.694,38.949,37.905,37.95,734294,0
2016-01-11,38.034,38.739,38.014,38.529,814030,0
2016-01-12,38.794,38.794,37.593,37.867,986941,0
2016-01-13,37.996,38.381,37.245,37.291,741044,0
2016-01-14,37.373,37.785,36.951,37.39,681278,0
2016-01-15,36.382,37.099,36.382,36.741,1321821,0
2016-01-19,37.071,37.245,36.668,36.98,572938,0
2016-01-20,36.602,36.851,34.907,35.76,732695,0
2016-01-21,35.915,36.651,35.577,35.999,909167,0
2016-01-22,36.347,37.134,36.302,37.007,1017180,0
2016-01-25,36.951,37.428,36.621,36.905,586018,0
2016-01-26,37.016,38.034,37.007,37.979,764118,0
2016-01-27,37.814,37.931,37.336,37.757,720534,0
2016-01-28,37.95,38.353,37.612,37.757,759728,0
2016-01-29,38.069,38.766,37.95,38.766,952190,0
2016-02-01,38.39,38.894,38.051,38.529,692722,0
2016-02-02,38.327,38.372,37.915,38.069,1065687,0
2016-02-03,38.336,38.913,38.099,38.674,508984,0
2016-02-04,38.592,39.418,38.345,39.326,907093,0
2016-02-05,39.161,39.477,38.656,39.161,1677977,0
2016-02-08,38.932,39.078,37.776,38.684,1967627,0
2016-02-09,38.262,38.564,37.795,38.272,1889857,0
2016-02-10,37.253,39.078,36.651,38.647,941860,0
2016-02-11,38.224,38.224,37.419,37.877,1660419,0
2016-02-12,38.187,38.493,37.891,38.289,1050254,0
2016-02-16,38.586,39.234,38.289,39.206,663391,0
2016-02-17,39.327,40.272,39.196,39.845,1849048,0
2016-02-18,39.883,40.446,39.521,40.289,939786,0
2016-02-19,40.021,40.659,39.909,40.384,507544,0
2016-02-22,40.708,41.133,40.577,40.856,632533,0
2016-02-23,40.587,41.152,40.587,40.607,816302,0
2016-02-24,40.325,41.068,40.151,40.891,750899,0
2016-02-25,41.143,41.689,40.819,41.68,1004023,0
2016-02-26,41.541,41.68,41.113,41.123,1319480,0
2016-02-29,41.152,41.336,40.325,40.335,1384753,0
2016-03-01,40.567,41.43,40.446,41.4,1595472,0
2016-03-02,41.355,42.059,41.203,42.013,1260173,0
2016-03-03,42.206,42.503,41.966,42.411,918188,0
2016-03-04,42.402,42.661,42.282,42.643,797680,0
2016-03-07,42.428,43.03,42.428,42.939,816092,0
2016-03-08,42.958,42.958,42.245,42.272,532922,0
2016-03-09,42.263,42.67,42.197,42.438,468142,0
2016-03-10,42.689,42.818,41.957,42.18,593040,0
2016-03-11,42.643,43.04,42.587,42.929,717575,0
2016-03-14,42.818,43.06,42.68,42.985,336699,0
2016-03-15,42.698,43.161,42.68,43.004,362647,0
2016-03-16,42.754,43.461,42.744,43.365,658224,0
2016-03-17,43.181,43.737,42.929,43.587,737797,0
2016-03-18,43.567,43.661,43.004,43.106,1477123,0
2016-03-21,42.855,43.365,42.763,42.874,764055,0
2016-03-22,42.818,43.013,42.68,42.939,528652,0
2016-03-23,42.884,43.009,42.605,42.605,436761,0
2016-03-24,42.485,42.559,42.119,42.513,455051,0
2016-03-28,42.624,42.808,42.317,42.67,704452,0
2016-03-29,42.782,44.346,42.633,44.346,955697,0
2016-03-30,44.384,44.583,44.161,44.263,618927,0
2016-03-31,44.079,44.495,43.814,44.282,675300,0
2016-04-01,43.893,44.384,43.799,44.272,547849,0
2016-04-04,44.31,44.448,43.839,44.031,503078,0
2016-04-05,43.819,44.041,43.718,43.809,409071,0
2016-04-06,43.754,43.969,43.161,43.829,708878,0
2016-04-07,43.558,43.819,43.03,43.207,488280,0
2016-04-08,43.476,43.969,43.413,43.616,380644,0
2016-04-11,43.688,44.143,43.476,43.651,610243,0
2016-04-12,43.626,44.003,43.505,43.94,598838,0
2016-04-13,44.143,44.161,43.607,43.865,713444,0
2016-04-14,43.901,43.901,43.393,43.635,612106,0
2016-04-15,43.678,44.393,43.678,44.124,829918,0
2016-04-18,44.19,44.292,43.661,43.959,539696,0
2016-04-19,44.114,44.365,43.772,44.356,577641,0
2016-04-20,44.319,44.402,43.495,43.616,761749,0
2016-04-21,43.643,43.91,42.855,43.013,560611,0
2016-04-22,43.087,43.43,42.919,43.244,641912,0
2016-04-25,43.142,43.708,43.142,43.651,642556,0
2016-04-26,43.829,44.24,43.476,43.91,625772,0
2016-04-27,44.181,44.505,43.514,44.031,378280,0
2016-04-28,43.698,44.596,43.698,44.199,744394,0
2016-04-29,43.994,44.199,42.847,43.282,763286,0
2016-05-02,43.346,44.374,43.346,44.329,679236,0
2016-05-03,44.133,44.133,43.318,43.577,808964,0
2016-05-04,43.318,44.625,43.253,44.448,1016653,0
2016-05-05,44.346,44.754,44.19,44.393,623121,0
2016-05-06,44.374,45.079,44.19,45.033,553192,0
2016-05-09,45.207,45.458,45.013,45.245,486509,0
2016-05-10,45.421,45.421,44.912,45.096,355541,0
2016-05-11,44.948,44.948,44.096,44.226,372634,0
2016-05-12,44.263,44.671,43.678,44.541,638052,0
2016-05-13,44.292,44.319,43.883,44.106,508673,0
2016-05-16,44.316,44.634,44.075,44.363,364025,0
2016-05-17,44.25,44.25,43.049,43.382,498013,0
2016-05-18,43.195,43.456,42.345,42.877,496020,0
2016-05-19,42.457,42.784,41.989,42.354,391404,0
2016-05-20,42.578,43.195,42.255,43.138,812958,0
2016-05-23,43.213,43.348,42.953,43.344,589553,0
2016-05-24,43.662,44.334,43.644,44.289,734246,0
2016-05-25,44.391,44.391,43.748,44.289,504135,0
2016-05-26,44.334,44.484,43.913,44.447,478240,0
2016-05-27,44.531,45.037,44.438,45.037,908294,0
2016-05-31,45.119,45.626,44.755,45.474,1296175,0
2016-06-01,45.315,45.694,45.119,45.67,932576,0
2016-06-02,45.494,45.699,45.037,45.524,931699,0
2016-06-03,45.83,46.504,45.27,45.578,923074,0
2016-06-06,45.514,45.738,44.812,45.1,571085,0
2016-06-07,45.27,45.647,45.055,45.514,855311,0
2016-06-08,45.436,46.147,45.382,46.138,808299,0
2016-06-09,46.065,46.391,45.938,46.391,729674,0
2016-06-10,45.952,46.334,45.913,46.074,466018,0
2016-06-13,46.147,46.513,46.026,46.147,822777,0
2016-06-14,46.194,46.241,45.586,45.962,877315,0
2016-06-15,46.026,46.387,45.943,45.962,817608,0
2016-06-16,45.84,46.311,45.414,46.289,965899,0
2016-06-17,46.465,46.616,45.64,45.99,1946077,0
2016-06-20,46.334,46.521,46.016,46.138,1122008,0
2016-06-21,46.223,46.367,45.859,46.147,1033923,0
2016-06-22,46.214,46.504,46.026,46.147,1060462,0
2016-06-23,46.306,46.849,46.306,46.849,1052037,0
2016-06-24,45.558,46.998,45.456,46.709,9522931,0
2016-06-27,46.326,46.867,45.792,46.67,1532641,0
2016-06-28,47.203,48.185,46.858,48.12,1484507,0
2016-06-29,48.503,48.858,48.204,48.663,1225973,0
2016-06-30,48.736,49.399,48.419,49.345,1467514,0
2016-07-01,49.372,49.788,49.121,49.224,850426,0
2016-07-05,49.112,49.727,49.112,49.699,832808,0
2016-07-06,49.475,49.858,49.428,49.718,812851,0
2016-07-07,49.681,49.681,48.829,49.072,702278,0
2016-07-08,49.418,50.045,49.418,49.774,800310,0
2016-07-11,49.84,50.391,49.559,50.176,929924,0
2016-07-12,50.026,50.269,49.831,50.157,461101,0
2016-07-13,50.353,50.521,49.928,50.176,1186863,0
2016-07-14,50.045,50.381,49.811,49.831,692520,0
2016-07-15,49.624,49.96,49.102,49.643,1214096,0
2016-07-18,49.718,49.97,49.418,49.886,868342,0
2016-07-19,49.811,50.203,49.447,50.186,795531,0
2016-07-20,50.381,50.489,50.082,50.456,526268,0
2016-07-21,50.269,50.624,50.138,50.596,537974,0
2016-07-22,50.437,50.867,50.437,50.699,503143,0
2016-07-25,50.811,50.999,50.466,50.69,527596,0
2016-07-26,50.83,50.905,50.596,50.848,736475,0
2016-07-27,50.793,50.793,50.064,50.503,719139,0
2016-07-28,50.428,51.588,50.259,51.475,726177,0
2016-07-29,51.409,52.549,51.409,52.072,644359,0
2016-08-01,52.053,52.269,51.848,52.092,450260,0
2016-08-02,51.924,52.092,51.493,51.671,755399,0
2016-08-03,51.803,52.373,51.316,51.643,606512,0
2016-08-04,51.838,51.876,51.251,51.326,611571,0
2016-08-05,51.428,51.521,50.96,51.035,718052,0
2016-08-08,50.989,51.218,50.83,51.063,554844,0
2016-08-09,50.989,51.175,50.735,50.97,647576,0
2016-08-10,51.139,51.381,50.765,51.008,971283,0
2016-08-11,50.891,51.153,50.201,50.503,982777,0
2016-08-12,50.645,51.125,50.4,50.579,720946,0
2016-08-15,50.721,50.984,50.258,50.344,874157,0
2016-08-16,50.118,50.197,49.675,49.836,619355,0
2016-08-17,49.843,50.306,49.477,50.25,874646,0
2016-08-18,50.193,50.419,49.949,50.127,491190,0
2016-08-19,49.91,50.042,49.627,49.685,564714,0
2016-08-22,49.778,50.132,49.595,49.919,300167,0
2016-08-23,50.25,50.456,49.976,50.118,280087,0
2016-08-24,50.108,50.108,49.337,49.949,255430,0
2016-08-25,49.919,50.193,49.73,49.853,431367,0
2016-08-26,50.023,50.334,49.106,49.562,386839,0
2016-08-29,49.76,50.344,49.722,49.788,286634,0
2016-08-30,49.939,49.995,49.44,49.929,355674,0
2016-08-31,49.778,50.108,49.514,49.957,838334,0
2016-09-01,49.957,49.985,49.495,49.976,668404,0
2016-09-02,50.334,51.097,50.061,50.419,761165,0
2016-09-06,50.522,50.73,50.098,50.569,525613,0
2016-09-07,50.466,50.842,50.258,50.786,750319,0
2016-09-08,50.456,50.503,50.089,50.184,498752,0
2016-09-09,49.572,49.58,48.012,48.121,816146,0
2016-09-12,47.923,48.904,47.885,48.723,600905,0
2016-09-13,48.29,48.402,47.678,47.678,741246,0
2016-09-14,47.923,48.073,47.536,47.848,504008,0
2016-09-15,47.717,47.97,47.142,47.923,474473,0
2016-09-16,47.726,47.942,47.516,47.791,852683,0
2016-09-19,47.951,48.314,47.848,48.083,548072,0
2016-09-20,48.479,48.479,48.111,48.215,513300,0
2016-09-21,48.186,48.808,47.451,48.62,696242,0
2016-09-22,49.166,49.562,49.129,49.355,760543,0
2016-09-23,49.166,49.609,48.742,49.317,537069,0
2016-09-26,49.166,49.685,49.111,49.562,568788,0
2016-09-27,49.769,49.816,49.111,49.204,480356,0
2016-09-28,49.382,49.892,49.373,49.703,578966,0
2016-09-29,49.505,49.609,48.904,49.071,448017,0
2016-09-30,49.317,49.685,48.771,49.091,664795,0
2016-10-03,48.826,49.007,47.914,47.979,523283,0
2016-10-04,48.15,48.196,47.083,47.405,622866,0
2016-10-05,47.556,47.649,45.946,46.001,896871,0
2016-10-06,45.861,46.708,45.258,46.398,932944,0
2016-10-07,46.624,47.149,45.887,46.199,467537,0
2016-10-10,46.34,46.745,46.295,46.472,284992,0
2016-10-11,46.349,46.566,45.87,46.068,439444,0
2016-10-12,46.19,46.802,46.127,46.585,480955,0
2016-10-13,46.425,47.491,46.388,47.491,528768,0
2016-10-14,47.471,47.762,47.083,47.491,474050,0
2016-10-17,47.594,48.064,47.451,47.639,417839,0
2016-10-18,48.093,48.328,47.697,47.782,637215,0
2016-10-19,47.678,47.96,47.556,47.762,397928,0
2016-10-20,47.649,48.008,47.387,47.613,483110,0
2016-10-21,47.338,47.519,46.963,47.038,796632,0
2016-10-24,47.481,47.772,46.868,47.368,549840,0
2016-10-25,47.245,47.387,46.792,46.802,669969,0
2016-10-26,47.81,47.875,46.368,46.52,561357,0
2016-10-27,47.009,47.639,45.832,46.029,1001462,0
2016-10-28,46.172,46.368,45.765,45.993,695295,0
2016-10-31,46.218,46.868,45.973,46.745,926781,0
2016-11-01,46.501,46.501,45.342,45.465,518481,0
2016-11-02,45.513,45.636,44.627,44.627,796607,0
2016-11-03,44.532,44.899,44.269,44.278,598574,0
2016-11-04,44.353,44.721,44.062,44.485,566551,0
2016-11-07,45.173,45.539,44.833,45.493,535877,0
2016-11-08,45.548,45.719,45.258,45.636,432779,0
2016-11-09,44.356,45.393,43.583,45.079,533513,0
2016-11-10,45.106,45.106,43.548,43.576,1072896,0
2016-11-11,43.635,44.584,43.635,44.45,599700,0
2016-11-14,44.432,45.096,44.082,45.031,730866,0
2016-11-15,45.363,45.586,44.907,45.288,837149,0
2016-11-16,45.193,45.324,44.536,45.041,617973,0
2016-11-17,45.031,45.543,44.946,44.974,492550,0
2016-11-18,45.155,45.507,45.125,45.174,914601,0
2016-11-21,45.334,45.648,44.822,44.946,754774,0
2016-11-22,45.106,45.543,44.861,45.344,1153476,0
2016-11-23,44.861,45.279,44.822,45.229,523801,0
2016-11-25,45.315,45.534,45.174,45.507,497624,0
2016-11-28,45.507,45.981,45.429,45.477,841169,0
2016-11-29,45.497,46.261,45.467,46.237,778949,0
2016-11-30,45.858,45.867,45.279,45.666,844258,0
2016-12-01,45.477,45.477,44.717,45.22,884866,0
2016-12-02,45.324,45.858,45.183,45.611,897089,0
2016-12-05,45.611,45.82,45.22,45.666,650456,0
2016-12-06,45.611,46.067,45.586,45.8,1097787,0
2016-12-07,45.894,46.864,45.858,46.854,1036342,0
2016-12-08,46.674,47.178,46.489,47.092,631367,0
2016-12-09,47.082,47.325,46.77,46.931,395063,0
2016-12-12,46.723,47.415,46.684,47.405,599465,0
2016-12-13,47.444,47.786,46.76,47.663,970222,0
2016-12-14,47.643,47.796,46.57,46.665,656080,0
2016-12-15,46.75,47.102,46.218,46.418,736823,0
2016-12-16,46.713,47.643,46.674,47.369,1556563,0
2016-12-19,47.663,47.767,47.131,47.321,666082,0
2016-12-20,47.321,47.796,47.321,47.796,1168294,0
2016-12-21,47.796,48.489,47.796,47.891,2059713,0
2016-12-22,47.949,48.2,47.553,48.103,1487998,0
2016-12-23,48.277,48.48,47.765,47.977,377775,0
2016-12-27,47.93,48.113,47.713,47.775,778959,0
2016-12-28,47.698,47.871,47.38,47.612,504323,0
2016-12-29,47.765,48.76,47.501,48.595,1003538,0
2016-12-30,48.576,49.426,48.412,49.252,928225,0
2017-01-03,49.512,49.59,49.083,49.59,794398,0
2017-01-04,49.696,51.087,49.668,51.029,1064769,0
2017-01-05,50.691,51.329,50.189,51.057,1101271,0
2017-01-06,50.816,51.358,50.797,50.981,498049,0
2017-01-09,51.001,51.26,50.15,50.208,593786,0
2017-01-10,50.16,50.372,49.744,49.918,889382,0
2017-01-11,49.774,49.933,49.145,49.214,608342,0
2017-01-12,49.194,49.628,48.711,49.628,594536,0
2017-01-13,49.638,49.87,49.354,49.764,466815,0
2017-01-17,49.744,50.174,49.744,50.14,606440,0
2017-01-18,50.112,50.565,50.006,50.517,583877,0
2017-01-19,50.208,50.362,49.931,50.16,602811,0
2017-01-20,50.131,50.527,50.006,50.527,561761,0
2017-01-23,50.527,51.087,50.459,51.067,730923,0
2017-01-24,51.135,51.405,51.019,51.358,401020,0
2017-01-25,51.367,51.42,50.807,51.145,742168,0
2017-01-26,51.164,51.299,50.653,50.826,642117,0
2017-01-27,50.991,50.991,49.88,49.996,403673,0
2017-01-30,49.9,50.006,49.572,49.744,684632,0
2017-01-31,49.89,50.073,49.552,49.638,892480,0
2017-02-01,49.628,49.779,48.18,48.229,1121304,0
2017-02-02,48.326,48.646,48.171,48.489,919746,0
2017-02-03,48.886,49.118,48.19,48.364,1545816,0
2017-02-06,48.402,48.576,48.122,48.316,1245002,0
2017-02-07,48.374,48.702,47.881,48.19,1001128,0
2017-02-08,47.553,48.605,47.185,48.065,1856057,0
2017-02-09,48.132,48.335,47.881,48.142,953844,0
2017-02-10,48.132,48.548,47.997,48.499,517851,0
2017-02-13,48.644,48.664,48.21,48.412,544416,0
2017-02-14,48.21,48.422,47.93,48.306,581499,0
2017-02-15,48.152,48.229,47.794,48.103,531596,0
2017-02-16,48.269,49.575,48.249,49.525,817400,0
2017-02-17,49.672,49.808,49.321,49.729,945781,0
2017-02-21,49.545,50.354,49.545,50.295,714233,0
2017-02-22,50.431,50.656,50.12,50.587,1034827,0
2017-02-23,50.87,51.035,50.393,50.938,542351,0
2017-02-24,50.957,51.143,50.675,51.094,397601,0
2017-02-27,51.171,51.6,51.045,51.405,486449,0
2017-02-28,51.259,51.577,51.084,51.133,653990,0
2017-03-01,51.007,51.25,50.607,50.743,665481,0
2017-03-02,50.431,51.064,50.431,50.656,473199,0
2017-03-03,50.626,50.636,49.983,50.451,440435,0
2017-03-06,50.256,50.471,49.886,50.09,388011,0
2017-03-07,49.925,50.09,49.642,49.838,307160,0
2017-03-08,49.506,49.622,48.903,48.921,399712,0
2017-03-09,48.931,49.165,47.928,47.958,355364,0
2017-03-10,48.298,48.425,47.51,47.607,322610,0
2017-03-13,47.627,47.996,47.567,47.782,449988,0
2017-03-14,47.674,47.86,47.431,47.743,324859,0
2017-03-15,47.86,48.687,47.86,48.473,733192,0
2017-03-16,48.473,48.57,48.103,48.239,369631,0
2017-03-17,48.122,48.62,47.986,48.415,2305521,0
2017-03-20,48.337,48.678,48.191,48.415,458537,0
2017-03-21,48.522,48.727,48.065,48.181,512555,0
2017-03-22,48.269,48.269,47.518,48.172,295852,0
2017-03-23,48.103,48.756,48.006,48.346,474430,0
2017-03-24,48.356,48.649,48.172,48.259,382496,0
2017-03-27,48.006,48.346,47.45,47.734,342897,0
2017-03-28,47.684,47.801,47.168,47.762,584518,0
2017-03-29,47.684,47.821,47.411,47.772,708090,0
2017-03-30,47.597,47.85,47.383,47.841,532637,0
2017-03-31,47.782,48.327,47.734,47.86,921377,0
2017-04-03,47.841,48.415,47.714,48.346,542773,0
2017-04-04,48.318,48.97,48.298,48.951,614561,0
2017-04-05,48.941,49.36,48.736,49.145,718516,0
2017-04-06,49.127,49.525,48.794,49.398,407004,0
2017-04-07,49.379,49.866,49.351,49.613,473918,0
2017-04-10,49.584,49.945,49.506,49.906,264902,0
2017-04-11,49.993,50.197,49.729,50.032,873624,0
2017-04-12,50.09,50.276,49.779,49.896,727284,0
2017-04-13,49.828,50.022,49.545,49.622,567060,0
2017-04-17,49.828,50.324,49.604,50.324,463192,0
2017-04-18,50.305,50.539,49.954,50.266,481870,0
2017-04-19,50.09,50.461,50.023,50.256,522025,0
2017-04-20,50.149,50.324,49.779,50.285,390415,0
2017-04-21,50.276,50.626,50.125,50.334,368687,0
2017-04-24,50.558,50.743,49.565,49.915,609411,0
2017-04-25,50.003,50.178,49.789,50.139,396072,0
2017-04-26,50.149,50.597,49.379,50.1,886642,0
2017-04-27,50.13,50.237,49.662,49.838,459859,0
2017-04-28,49.808,49.808,49.204,49.565,680392,0
2017-05-01,49.632,49.662,49.253,49.652,571309,0
2017-05-02,49.682,49.759,49.311,49.438,302450,0
2017-05-03,49.535,49.613,48.337,48.727,702129,0
2017-05-04,48.473,49.127,48.21,49.087,710231,0
2017-05-05,49.194,49.589,49.184,49.584,445357,0
2017-05-08,49.691,49.886,49.038,49.243,480781,0
2017-05-09,49.253,49.253,48.687,48.911,377002,0
2017-05-10,48.931,49.584,48.687,49.234,543101,0
2017-05-11,49.058,49.145,48.59,49.067,310526,0
2017-05-12,49.058,49.107,48.639,48.678,349782,0
2017-05-15,48.815,49.405,48.626,49.041,439588,0
2017-05-16,49.111,49.111,48.609,48.973,295395,0
2017-05-17,48.905,49.297,48.767,48.933,592016,0
2017-05-18,48.835,49.248,48.433,49.101,592878,0
2017-05-19,49.209,49.72,48.777,49.621,483836,0
2017-05-22,49.69,50.025,49.425,49.739,402027,0
2017-05-23,49.818,50.152,49.621,50.152,446095,0
2017-05-24,50.201,50.536,50.034,50.388,399436,0
2017-05-25,50.467,50.555,50.25,50.339,345537,0
2017-05-26,50.359,50.359,49.769,49.926,223615,0
2017-05-30,49.985,50.064,49.518,49.563,229148,0
2017-05-31,49.631,49.838,49.357,49.533,466709,0
2017-06-01,49.474,49.936,49.229,49.916,479293,0
2017-06-02,50.231,50.476,50.103,50.211,329173,0
2017-06-05,50.044,50.29,49.877,50.211,191489,0
2017-06-06,50.29,50.29,49.611,49.72,363951,0
2017-06-07,49.789,49.965,49.602,49.729,514292,0
2017-06-08,49.71,49.71,48.933,49.425,566748,0
2017-06-09,49.465,50.064,49.189,50.054,832423,0
2017-06-12,50.015,50.928,50.015,50.928,688229,0
2017-06-13,50.958,51.253,50.732,51.243,543084,0
2017-06-14,51.488,51.862,51.43,51.744,654646,0
2017-06-15,51.558,51.912,51.302,51.696,423857,0
2017-06-16,51.616,51.686,51.145,51.322,797905,0
2017-06-19,51.282,51.528,51.017,51.302,820589,0
2017-06-20,51.361,51.45,50.801,51.174,414087,0
2017-06-21,51.204,51.528,50.985,51.272,338074,0
2017-06-22,51.125,51.361,50.86,51.184,444272,0
2017-06-23,51.184,51.784,50.988,51.253,672399,0
2017-06-26,51.479,51.646,51.204,51.498,432442,0
2017-06-27,51.154,51.616,51.056,51.116,450339,0
2017-06-28,51.44,51.44,50.594,50.634,1074558,0
2017-06-29,50.388,50.437,49.121,49.385,979869,0
2017-06-30,49.573,50.054,49.189,49.838,698181,0
2017-07-03,50.123,50.89,49.985,50.801,233985,0
2017-07-05,50.801,50.801,49.818,49.847,771457,0
2017-07-06,49.661,49.867,49.149,49.209,476711,0
2017-07-07,49.317,49.455,48.835,49.239,655881,0
2017-07-10,49.376,49.435,48.423,48.461,582790,0
2017-07-11,48.551,48.56,47.843,48.325,519185,0
2017-07-12,48.737,49.385,48.521,49.081,416650,0
2017-07-13,49.219,49.229,48.659,48.895,513650,0
2017-07-14,49.219,49.582,49.111,49.337,425969,0
2017-07-17,49.337,49.877,49.149,49.651,485166,0
2017-07-18,49.671,49.69,49.179,49.277,503875,0
2017-07-19,49.455,49.975,49.239,49.965,268481,0
2017-07-20,50.034,50.123,49.533,49.573,367989,0
2017-07-21,49.749,49.749,49.209,49.317,325916,0
2017-07-24,49.317,49.681,49.031,49.347,375636,0
2017-07-25,49.455,49.455,49.013,49.317,698735,0
2017-07-26,49.287,50.644,49.287,50.427,762817,0
2017-07-27,50.359,50.506,49.72,50.074,597648,0
2017-07-28,50.142,50.359,49.907,50.329,411963,0
2017-07-31,50.437,50.663,49.828,50.634,585895,0
2017-08-01,50.722,51.076,50.427,50.928,617808,0
2017-08-02,50.781,51.272,50.044,50.172,444585,0
2017-08-03,50.182,50.378,49.975,50.044,451021,0
2017-08-04,50.054,50.344,49.474,49.671,697405,0
2017-08-07,49.71,49.818,49.366,49.631,299535,0
2017-08-08,49.621,49.818,49.328,49.582,382550,0
2017-08-09,49.553,49.759,49.229,49.297,415652,0
2017-08-10,49.347,49.882,49.119,49.823,456825,0
2017-08-11,49.585,49.664,49.161,49.555,382795,0
2017-08-14,49.872,50.398,49.813,50.269,711672,0
2017-08-15,50.249,50.537,49.843,50.447,469780,0
2017-08-16,50.546,51.062,50.447,51.012,727923,0
2017-08-17,50.983,51.459,50.844,50.923,557175,0
2017-08-18,50.765,50.765,50.348,50.467,552172,0
2017-08-21,50.517,50.893,50.17,50.804,257773,0
2017-08-22,50.903,50.943,50.457,50.497,211026,0
2017-08-23,50.378,50.824,50.021,50.735,244626,0
2017-08-24,50.943,51.092,50.656,50.705,440684,0
2017-08-25,50.983,51.231,50.685,51.022,223865,0
2017-08-28,51.151,51.32,50.586,50.705,214491,0
2017-08-29,50.784,50.854,50.497,50.576,134843,0
2017-08-30,50.546,51.042,50.299,50.983,279827,0
2017-08-31,51.072,51.806,51.072,51.786,533847,0
2017-09-01,51.816,52.192,51.488,51.875,374304,0
2017-09-05,52.044,52.232,51.33,51.607,428088,0
2017-09-06,51.766,52.202,51.459,51.558,286051,0
2017-09-07,51.677,51.816,51.122,51.597,472491,0
2017-09-08,51.508,51.637,51.241,51.359,330521,0
2017-09-11,51.518,52.113,51.379,51.875,300863,0
2017-09-12,51.845,52.301,51.131,51.379,311730,0
2017-09-13,51.439,51.627,51.221,51.34,379148,0
2017-09-14,51.379,51.925,51.171,51.905,327501,0
2017-09-15,51.816,52.024,51.201,51.578,768005,0
2017-09-18,51.607,51.815,51.181,51.637,357711,0
2017-09-19,51.726,51.726,51.171,51.439,585832,0
2017-09-20,51.558,51.776,51.355,51.548,659077,0
2017-09-21,51.697,51.875,51.409,51.429,341260,0
2017-09-22,51.558,51.865,51.231,51.241,230975,0
2017-09-25,51.449,52.153,51.449,51.885,602705,0
2017-09-26,51.885,51.972,51.617,51.647,360429,0
2017-09-27,51.488,51.756,51.022,51.459,595478,0
2017-09-28,51.429,51.687,51.181,51.548,447082,0
2017-09-29,51.538,51.984,51.449,51.647,434226,0
2017-10-02,51.766,52.401,51.766,51.855,700918,0
2017-10-03,52.034,52.316,51.865,52.222,514361,0
2017-10-04,52.351,52.43,52.034,52.371,678257,0
2017-10-05,52.44,52.886,52.282,52.371,539403,0
2017-10-06,52.173,52.381,51.786,52.301,442161,0
2017-10-09,52.301,52.688,52.301,52.351,319854,0
2017-10-10,52.529,52.787,52.113,52.252,348295,0
2017-10-11,52.311,52.777,52.232,52.371,590648,0
2017-10-12,52.46,52.51,52.187,52.252,390586,0
2017-10-13,52.48,52.48,52.024,52.103,656943,0
2017-10-16,52.202,52.529,51.935,52.143,477846,0
2017-10-17,51.964,52.549,51.964,52.43,343287,0
2017-10-18,52.371,52.639,52.282,52.331,346758,0
2017-10-19,52.202,52.272,51.766,51.875,372738,0
2017-10-20,51.895,51.895,51.31,51.518,483485,0
2017-10-23,51.637,51.835,51.221,51.478,423127,0
2017-10-24,51.419,51.607,50.665,50.844,522781,0
2017-10-25,51.429,51.592,50.566,51.151,644518,0
2017-10-26,51.211,51.221,50.537,50.814,400412,0
2017-10-27,50.755,50.983,50.487,50.864,451540,0
2017-10-30,50.66,50.918,50.427,50.546,371245,0
2017-10-31,50.725,50.725,49.961,50.616,772118,0
2017-11-01,50.626,51.062,50.338,50.576,479065,0
2017-11-02,50.566,51.102,50.517,50.566,394993,0
2017-11-03,50.279,50.874,50.279,50.745,429550,0
2017-11-06,50.874,51.29,50.606,50.953,551889,0
2017-11-07,50.933,51.647,50.884,50.973,374064,0
2017-11-08,50.933,51.697,50.884,51.488,500905,0
2017-11-09,51.241,51.563,51.042,51.241,369987,0
2017-11-10,50.953,51.548,50.953,51.3,295688,0
